US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	20.39	20.67	20.39	20.64	223,681	+0.22(+1.09%)
Jan 30, 2003	20.54	20.57	20.37	20.41	358,972	-0.05(-0.24%)
Jan 29, 2003	20.23	20.50	20.23	20.46	163,792	+0.13(+0.63%)
Jan 28, 2003	20.23	20.36	20.20	20.34	69,629	+0.07(+0.37%)
Jan 27, 2003	20.40	20.40	20.18	20.26	379,176	-0.18(-0.90%)
Jan 24, 2003	20.59	20.59	20.39	20.44	320,009	-0.19(-0.91%)
Jan 23, 2003	20.68	20.68	20.53	20.63	89,111	+0.05(+0.26%)
Jan 22, 2003	20.53	20.64	20.51	20.58	159,102	+0.02(+0.11%)
Jan 21, 2003	20.65	20.67	20.54	20.56	103,542	-0.04(-0.22%)
Jan 17, 2003	20.68	20.76	20.58	20.60	243,885	-0.28(-1.33%)
Jan 16, 2003	20.95	21.09	20.82	20.88	72,155	-0.19(-0.88%)
Jan 15, 2003	21.02	21.16	20.94	21.07	101,739	-0.00(-0.01%)
Jan 14, 2003	21.07	21.15	21.04	21.07	48,344	-0.06(-0.26%)
Jan 13, 2003	21.29	21.29	21.10	21.12	49,065	-0.14(-0.64%)
Jan 10, 2003	21.34	21.37	21.18	21.26	271,304	-0.12(-0.57%)
Jan 09, 2003	21.40	21.46	21.27	21.38	93,080	+0.09(+0.42%)
Jan 08, 2003	21.52	21.54	21.29	21.29	142,146	-0.33(-1.51%)
Jan 07, 2003	21.62	21.70	21.44	21.62	228,732	-0.25(-1.14%)
Jan 06, 2003	21.70	21.90	21.68	21.87	267,696	+0.17(+0.79%)
Jan 03, 2003	21.51	21.70	21.48	21.70	286,096	+0.27(+1.27%)
Jan 02, 2003	21.44	21.48	21.37	21.43	148,279	+0.00(+0.00%)
Dec 31, 2002	21.29	21.51	21.29	21.43	231,618	+0.16(+0.73%)
Dec 30, 2002	21.23	21.27	21.13	21.27	57,363	+0.05(+0.25%)
Dec 27, 2002	21.22	21.26	21.08	21.22	303,052	-0.01(-0.07%)
Dec 26, 2002	21.29	21.33	21.23	21.23	31,026	-0.06(-0.26%)
Dec 24, 2002	21.17	21.29	21.17	21.29	62,053	+0.18(+0.85%)
Dec 23, 2002	21.07	21.15	21.04	21.11	108,954	-0.01(-0.07%)
Dec 20, 2002	21.01	21.12	20.94	21.12	173,533	+0.14(+0.67%)
Dec 19, 2002	20.93	21.08	20.93	20.98	110,036	-0.11(-0.53%)
Dec 18, 2002	21.15	21.15	20.93	21.09	323,256	-0.09(-0.41%)
Dec 17, 2002	21.29	21.29	21.12	21.18	56,641	-0.07(-0.35%)
Dec 16, 2002	21.18	21.25	21.08	21.25	87,307	+0.07(+0.31%)
Dec 13, 2002	21.22	21.30	21.13	21.18	45,097	-0.54(-2.50%)
Dec 12, 2002	21.68	21.73	21.56	21.73	40,046	+0.03(+0.13%)
Dec 11, 2002	21.69	21.76	21.66	21.70	139,620	-0.02(-0.08%)
Dec 10, 2002	21.86	21.86	21.66	21.72	43,653	-0.08(-0.37%)
Dec 09, 2002	21.62	21.84	21.61	21.80	93,080	+0.06(+0.25%)
Dec 06, 2002	21.62	21.74	21.58	21.74	100,295	+0.03(+0.12%)
Dec 05, 2002	21.76	21.78	21.68	21.72	196,984	+0.01(+0.06%)
Dec 04, 2002	21.80	21.84	21.68	21.70	51,591	-0.19(-0.89%)
Dec 03, 2002	21.90	21.94	21.85	21.90	266,614	+0.06(+0.25%)
Dec 02, 2002	21.70	21.92	21.70	21.84	232,340	+0.05(+0.23%)
Nov 29, 2002	21.72	21.79	21.72	21.79	14,070	+0.03(+0.15%)
Nov 27, 2002	21.66	21.76	21.59	21.76	424,634	+0.17(+0.78%)
Nov 26, 2002	21.62	21.64	21.50	21.59	102,821	-0.03(-0.15%)
Nov 25, 2002	21.58	21.62	21.45	21.62	45,457	+0.03(+0.12%)
Nov 22, 2002	21.48	21.60	21.34	21.60	60,971	+0.10(+0.48%)
Nov 21, 2002	21.43	21.52	21.36	21.50	83,339	+0.09(+0.40%)
Nov 20, 2002	21.40	21.42	21.26	21.41	84,782	+0.07(+0.31%)
Nov 19, 2002	21.30	21.44	21.24	21.34	373,404	+0.08(+0.38%)
Nov 18, 2002	21.36	21.40	21.24	21.26	32,469	-0.17(-0.81%)
Nov 15, 2002	21.43	21.49	21.36	21.44	106,429	+0.02(+0.08%)
Nov 14, 2002	21.18	21.42	21.13	21.42	294,033	+0.43(+2.05%)
Nov 13, 2002	21.23	21.32	20.99	20.99	172,090	-0.20(-0.94%)
Nov 12, 2002	20.98	21.28	20.98	21.19	200,231	+0.14(+0.66%)
Nov 11, 2002	21.08	21.13	20.89	21.05	117,252	-0.14(-0.64%)
Nov 08, 2002	21.33	21.33	21.12	21.19	256,873	-0.18(-0.84%)
Nov 07, 2002	21.43	21.43	21.29	21.37	106,429	-0.10(-0.46%)
Nov 06, 2002	21.33	21.47	21.29	21.47	119,777	+0.22(+1.06%)
Nov 05, 2002	21.20	21.32	21.16	21.24	132,405	+0.01(+0.05%)
Nov 04, 2002	21.04	21.26	20.94	21.23	159,102	+0.32(+1.55%)