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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.48	35.84	35.48	35.84	82,806	+0.56(+1.60%)
May 30, 2006	36.12	36.12	35.28	35.28	347,812	-1.07(-2.95%)
May 26, 2006	36.30	36.40	35.90	36.35	28,835	+0.67(+1.87%)
May 25, 2006	35.32	35.73	34.92	35.68	1,281,905	+0.92(+2.64%)
May 24, 2006	34.89	35.31	33.87	34.77	433,426	-0.31(-0.89%)
May 23, 2006	35.73	36.08	35.08	35.08	638,337	-0.33(-0.93%)
May 22, 2006	35.81	35.86	34.83	35.41	1,052,625	-0.96(-2.63%)
May 19, 2006	36.01	36.49	35.82	36.37	1,090,009	+0.50(+1.40%)
May 18, 2006	36.64	36.64	35.86	35.86	1,204,075	-0.35(-0.97%)
May 17, 2006	37.03	37.03	36.04	36.22	396,169	-1.34(-3.57%)
May 16, 2006	37.62	37.67	37.56	37.56	134,991	+0.42(+1.12%)
May 15, 2006	37.93	37.93	37.14	37.14	89,951	-1.06(-2.77%)
May 12, 2006	38.67	38.80	38.18	38.20	704,429	-0.67(-1.71%)
May 11, 2006	39.98	39.98	38.87	38.87	136,905	-1.05(-2.63%)
May 10, 2006	39.95	39.98	39.59	39.92	42,360	-0.12(-0.29%)
May 09, 2006	40.06	40.11	39.94	40.03	19,266	+0.02(+0.04%)