US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	25.89	25.89	25.76	25.79	377,380	-0.04(-0.15%)
Oct 30, 2003	25.78	25.89	25.78	25.83	133,490	+0.02(+0.09%)
Oct 29, 2003	25.61	25.88	25.59	25.81	218,996	+0.26(+1.00%)
Oct 28, 2003	25.80	25.80	25.29	25.56	268,784	-0.17(-0.68%)
Oct 27, 2003	25.56	25.92	25.55	25.73	417,066	+0.30(+1.18%)
Oct 24, 2003	25.64	25.64	25.31	25.43	415,623	-0.21(-0.81%)
Oct 23, 2003	25.81	25.81	25.48	25.64	304,502	-0.26(-1.01%)
Oct 22, 2003	26.11	26.11	25.81	25.90	267,702	-0.18(-0.70%)
Oct 21, 2003	26.10	26.19	26.06	26.08	87,309	+0.02(+0.10%)
Oct 20, 2003	26.26	26.26	26.06	26.06	98,854	-0.06(-0.22%)
Oct 17, 2003	26.42	26.43	26.12	26.12	587,718	-0.27(-1.01%)
Oct 16, 2003	26.34	26.40	26.34	26.38	31,027	+0.06(+0.24%)
Oct 15, 2003	26.43	26.43	26.30	26.32	59,168	-0.06(-0.23%)
Oct 14, 2003	26.33	26.39	26.25	26.38	133,129	+0.02(+0.07%)
Oct 13, 2003	26.36	26.45	26.31	26.36	164,517	+0.10(+0.37%)
Oct 10, 2003	26.30	26.38	26.19	26.26	208,894	+0.04(+0.17%)
Oct 09, 2003	26.35	26.35	26.22	26.22	102,102	+0.04(+0.14%)
Oct 08, 2003	26.17	26.17	26.15	26.18	113,647	+0.02(+0.06%)
Oct 07, 2003	26.27	26.28	26.17	26.17	615,498	-0.12(-0.47%)
Oct 06, 2003	26.09	26.26	26.09	26.29	134,572	+0.32(+1.24%)
Oct 03, 2003	25.96	26.19	25.96	25.97	670,337	+0.26(+1.01%)
Oct 02, 2003	25.51	25.76	25.65	25.71	619,467	+0.19(+0.76%)
Oct 01, 2003	25.40	25.49	25.40	25.51	77,929	+0.16(+0.63%)
Sep 30, 2003	25.25	25.38	25.06	25.35	137,819	+0.17(+0.68%)
Sep 29, 2003	25.07	25.18	25.07	25.18	48,345	+0.12(+0.49%)
Sep 26, 2003	24.96	25.06	24.70	25.06	97,411	-0.06(-0.24%)
Sep 25, 2003	25.05	25.12	24.96	25.12	248,941	+0.06(+0.24%)
Sep 24, 2003	25.22	25.22	25.08	25.06	71,074	-0.14(-0.55%)
Sep 23, 2003	25.03	25.28	25.03	25.20	118,698	+0.17(+0.68%)
Sep 22, 2003	24.94	25.09	24.89	25.03	413,819	-0.09(-0.35%)
Sep 19, 2003	24.95	25.17	24.95	25.12	110,039	+0.19(+0.77%)
Sep 18, 2003	24.82	24.97	24.82	24.93	726,620	+0.17(+0.71%)
Sep 17, 2003	24.89	24.89	24.70	24.75	68,549	-0.13(-0.51%)
Sep 16, 2003	24.90	24.94	24.83	24.88	82,258	-0.01(-0.03%)
Sep 15, 2003	24.95	24.95	24.83	24.89	94,164	-0.05(-0.21%)
Sep 12, 2003	24.77	24.94	24.69	24.94	81,898	-0.25(-1.00%)
Sep 11, 2003	25.11	25.23	25.04	25.19	97,772	+0.22(+0.88%)
Sep 10, 2003	25.39	25.39	24.92	24.97	232,706	-0.44(-1.74%)
Sep 09, 2003	25.43	25.44	25.24	25.42	71,796	-0.09(-0.36%)
Sep 08, 2003	25.26	25.53	25.26	25.51	64,580	+0.07(+0.27%)
Sep 05, 2003	25.49	25.51	25.31	25.44	157,662	-0.11(-0.43%)
Sep 04, 2003	25.53	25.60	25.42	25.55	167,404	+0.12(+0.46%)
Sep 03, 2003	25.31	25.50	25.01	25.43	179,309	+0.19(+0.75%)
Sep 02, 2003	25.01	25.25	24.90	25.25	112,204	+0.30(+1.20%)
Aug 29, 2003	24.83	24.95	24.75	24.95	59,890	+0.14(+0.57%)
Aug 28, 2003	24.85	24.85	24.72	24.80	103,905	-0.01(-0.04%)
Aug 27, 2003	24.52	24.83	24.52	24.82	387,121	+0.22(+0.88%)
Aug 26, 2003	24.35	24.60	24.19	24.60	285,380	+0.25(+1.04%)
Aug 25, 2003	24.57	24.57	24.25	24.35	202,039	-0.26(-1.07%)
Aug 22, 2003	24.83	24.83	24.56	24.61	67,466	-0.19(-0.75%)
Aug 21, 2003	24.79	24.86	24.70	24.80	103,905	+0.04(+0.18%)
Aug 20, 2003	24.57	24.75	24.57	24.75	143,953	+0.07(+0.28%)
Aug 19, 2003	24.65	24.70	24.57	24.68	134,572	+0.08(+0.34%)
Aug 18, 2003	24.47	24.67	24.47	24.60	134,933	+0.14(+0.56%)
Aug 15, 2003	24.44	24.61	24.44	24.46	10,462	-0.09(-0.36%)
Aug 14, 2003	24.45	24.58	24.35	24.55	184,000	+0.15(+0.60%)
Aug 13, 2003	24.59	24.59	24.32	24.41	129,882	-0.15(-0.60%)
Aug 12, 2003	24.61	24.61	24.42	24.55	48,705	-0.01(-0.03%)
Aug 11, 2003	24.54	24.62	24.53	24.56	82,980	-0.04(-0.15%)
Aug 08, 2003	24.62	24.64	24.52	24.60	52,674	+0.08(+0.32%)
Aug 07, 2003	24.44	24.61	24.41	24.52	454,227	+0.07(+0.29%)
Aug 06, 2003	24.42	24.46	24.20	24.45	82,619	+0.06(+0.24%)
Aug 05, 2003	24.50	24.51	24.32	24.39	76,847	-0.07(-0.31%)
Aug 04, 2003	24.57	24.57	24.27	24.46	175,341	-0.18(-0.72%)