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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.49	43.72	42.43	42.83	733,647	-0.60(-1.39%)
Jun 28, 2007	43.43	43.82	43.33	43.44	194,703	-0.12(-0.27%)
Jun 27, 2007	42.48	43.58	42.45	43.55	233,618	+0.91(+2.13%)
Jun 26, 2007	43.22	43.38	42.64	42.64	266,537	-0.47(-1.09%)
Jun 25, 2007	43.74	43.95	42.76	43.11	837,123	-0.76(-1.73%)
Jun 22, 2007	44.45	44.45	43.55	43.87	456,903	-0.68(-1.53%)
Jun 21, 2007	44.45	44.64	43.89	44.56	214,480	-0.07(-0.16%)
Jun 20, 2007	45.50	45.60	44.52	44.63	175,692	-0.57(-1.27%)
Jun 19, 2007	45.13	45.28	45.00	45.20	77,830	-0.05(-0.10%)
Jun 18, 2007	45.54	45.54	45.08	45.25	80,127	-0.10(-0.22%)
Jun 15, 2007	45.72	45.83	45.34	45.35	78,468	+0.16(+0.36%)
Jun 14, 2007	44.82	45.28	44.76	45.18	161,274	+0.31(+0.70%)
Jun 13, 2007	44.48	44.87	44.34	44.87	150,940	+0.57(+1.29%)
Jun 12, 2007	44.49	44.76	44.30	44.30	142,519	-0.18(-0.41%)
Jun 11, 2007	44.20	44.66	44.09	44.48	120,318	+0.27(+0.60%)
Jun 08, 2007	43.58	44.21	43.51	44.21	405,228	+0.67(+1.53%)
Jun 07, 2007	44.42	44.60	43.54	43.55	487,524	-1.00(-2.25%)
Jun 06, 2007	44.67	44.67	44.40	44.55	139,584	-0.26(-0.58%)
Jun 05, 2007	44.94	44.99	44.63	44.81	214,480	-0.26(-0.57%)
Jun 04, 2007	44.87	45.09	44.78	45.07	56,012	+0.09(+0.21%)