US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.02	41.04	40.78	40.82	52,822	-0.02(-0.06%)
Oct 30, 2006	40.54	41.01	40.49	40.84	29,218	+0.19(+0.46%)
Oct 27, 2006	41.02	41.15	40.63	40.65	289,503	-0.45(-1.11%)
Oct 26, 2006	40.76	41.12	40.46	41.11	269,982	+0.43(+1.06%)
Oct 25, 2006	40.76	40.88	40.43	40.68	98,755	+0.02(+0.04%)
Oct 24, 2006	40.31	40.66	40.30	40.66	15,693	+0.22(+0.54%)
Oct 23, 2006	39.89	40.45	39.89	40.44	91,865	+0.45(+1.14%)
Oct 20, 2006	40.02	40.07	39.94	39.99	85,741	+0.05(+0.14%)
Oct 19, 2006	40.18	40.18	39.84	39.93	293,331	-0.31(-0.76%)
Oct 18, 2006	40.40	40.55	40.08	40.24	52,439	+0.17(+0.43%)
Oct 17, 2006	40.35	40.35	39.86	40.07	71,833	-0.03(-0.08%)
Oct 16, 2006	40.21	40.32	40.06	40.10	44,656	-0.15(-0.37%)
Oct 13, 2006	40.16	40.38	40.12	40.25	56,650	+0.09(+0.23%)
Oct 12, 2006	39.81	40.24	39.81	40.15	111,514	+0.53(+1.33%)
Oct 11, 2006	39.75	39.78	39.37	39.63	89,951	-0.98(-2.41%)
Oct 10, 2006	40.65	40.95	40.32	40.61	285,420	+0.07(+0.17%)
Oct 09, 2006	40.12	40.60	40.09	40.54	67,112	+0.34(+0.86%)
Oct 06, 2006	39.99	40.25	39.91	40.19	35,342	-0.11(-0.27%)
Oct 05, 2006	39.83	40.34	39.81	40.30	189,727	+0.39(+0.98%)
Oct 04, 2006	38.94	39.92	38.80	39.91	115,214	+0.89(+2.27%)
Oct 03, 2006	38.46	39.09	38.46	39.02	43,380	+0.52(+1.34%)
Oct 02, 2006	38.54	38.69	38.33	38.51	86,761	-0.19(-0.49%)
Sep 29, 2006	38.82	38.94	38.69	38.69	48,484	+0.01(+0.02%)
Sep 28, 2006	38.73	38.74	38.33	38.69	65,836	+0.07(+0.18%)
Sep 27, 2006	38.74	38.89	38.46	38.62	13,014	-0.32(-0.83%)
Sep 26, 2006	38.42	38.95	38.39	38.94	46,825	+0.45(+1.16%)
Sep 25, 2006	38.53	38.62	38.13	38.49	24,242	+0.34(+0.88%)
Sep 22, 2006	37.97	38.21	37.86	38.15	14,417	-0.04(-0.10%)
Sep 21, 2006	38.36	38.66	37.99	38.19	32,280	-0.09(-0.25%)
Sep 20, 2006	38.18	38.57	38.07	38.29	84,337	+0.43(+1.14%)
Sep 19, 2006	38.07	38.21	37.66	37.86	44,401	-0.31(-0.82%)
Sep 18, 2006	38.15	38.26	37.92	38.17	27,176	+0.13(+0.33%)
Sep 15, 2006	37.78	38.11	37.75	38.04	68,643	+0.66(+1.76%)
Sep 14, 2006	37.03	37.43	36.84	37.39	54,098	+0.25(+0.68%)
Sep 13, 2006	36.47	37.39	36.47	37.13	80,127	+0.80(+2.19%)
Sep 12, 2006	35.63	36.44	35.63	36.33	29,601	+1.02(+2.89%)
Sep 11, 2006	35.31	35.49	35.11	35.32	35,597	-0.15(-0.42%)
Sep 08, 2006	35.11	35.51	35.08	35.46	4,593	+0.27(+0.76%)
Sep 07, 2006	35.43	35.50	35.20	35.20	32,025	-0.37(-1.04%)
Sep 06, 2006	35.74	35.78	35.57	35.57	75,661	-0.40(-1.11%)
Sep 05, 2006	35.68	36.01	35.63	35.97	47,081	+0.42(+1.17%)
Sep 01, 2006	35.44	35.55	35.22	35.55	113,300	+0.13(+0.38%)
Aug 31, 2006	35.22	35.50	35.22	35.42	14,928	+0.25(+0.71%)
Aug 30, 2006	34.97	35.23	34.86	35.17	16,714	+0.33(+0.94%)
Aug 29, 2006	35.05	35.05	34.44	34.84	55,629	-0.21(-0.60%)
Aug 28, 2006	34.96	35.19	34.81	35.05	157,319	-0.02(-0.07%)
Aug 25, 2006	35.09	35.22	34.96	35.07	15,055	-0.16(-0.45%)
Aug 24, 2006	35.67	35.67	35.15	35.23	50,525	-0.38(-1.08%)
Aug 23, 2006	35.97	35.97	35.60	35.61	16,076	-0.31(-0.87%)
Aug 22, 2006	36.14	36.27	35.82	35.93	19,648	-0.02(-0.04%)
Aug 21, 2006	36.11	36.11	35.83	35.94	19,904	-0.42(-1.16%)
Aug 18, 2006	36.50	36.50	36.08	36.37	72,344	-0.12(-0.32%)
Aug 17, 2006	35.96	36.67	35.96	36.48	140,222	+0.44(+1.22%)
Aug 16, 2006	35.82	36.15	35.80	36.04	38,660	+0.46(+1.30%)
Aug 15, 2006	35.21	35.63	35.21	35.58	88,930	+0.89(+2.58%)
Aug 14, 2006	35.09	35.17	34.58	34.69	61,116	-0.11(-0.32%)
Aug 11, 2006	35.12	35.14	34.68	34.80	4,210	-0.31(-0.87%)
Aug 10, 2006	34.68	35.13	34.68	35.10	3,317	+0.29(+0.83%)
Aug 09, 2006	35.71	35.71	34.81	34.81	32,918	-0.50(-1.42%)
Aug 08, 2006	35.71	35.98	35.23	35.32	18,883	-0.34(-0.95%)
Aug 07, 2006	35.79	35.81	35.55	35.65	31,132	-0.27(-0.74%)
Aug 04, 2006	36.12	36.45	35.75	35.92	74,002	+0.41(+1.15%)
Aug 03, 2006	34.98	35.68	34.96	35.51	9,952	+0.24(+0.69%)
Aug 02, 2006	35.22	35.33	35.07	35.27	12,759	+0.25(+0.72%)