US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	32.65	32.82	32.55	32.80	2,926,621	+0.15(+0.45%)
Nov 29, 2004	32.71	32.95	32.54	32.65	2,449,674	-0.08(-0.25%)
Nov 26, 2004	33.05	33.05	32.73	32.73	964,717	-0.19(-0.59%)
Nov 24, 2004	32.67	32.97	32.49	32.93	2,645,215	+0.44(+1.36%)
Nov 23, 2004	32.18	32.51	32.07	32.49	1,208,602	+0.34(+1.07%)
Nov 22, 2004	31.93	32.18	31.83	32.14	1,798,833	+0.24(+0.75%)
Nov 19, 2004	32.43	32.43	31.89	31.90	1,617,362	-0.44(-1.37%)
Nov 18, 2004	32.35	32.68	31.93	32.35	3,918,397	+0.04(+0.13%)
Nov 17, 2004	33.22	33.26	32.21	32.31	2,923,374	-0.68(-2.06%)
Nov 16, 2004	33.32	33.40	32.98	32.98	2,138,685	-0.31(-0.93%)
Nov 15, 2004	33.00	33.32	32.94	33.29	1,470,887	+0.35(+1.07%)
Nov 12, 2004	32.29	32.98	32.21	32.94	2,539,508	+0.74(+2.30%)
Nov 11, 2004	31.93	32.20	31.93	32.20	550,906	+0.25(+0.79%)
Nov 10, 2004	31.71	32.07	31.66	31.95	2,359,119	+0.19(+0.60%)
Nov 09, 2004	31.67	31.77	31.58	31.76	929,721	+0.09(+0.29%)
Nov 08, 2004	31.48	31.69	31.41	31.67	1,478,463	+0.18(+0.57%)
Nov 05, 2004	31.85	32.29	31.47	31.49	4,319,220	-0.94(-2.90%)
Nov 04, 2004	31.85	32.43	31.85	32.43	1,990,045	+0.58(+1.82%)
Nov 03, 2004	32.10	32.10	31.80	31.85	1,489,647	+0.30(+0.97%)
Nov 02, 2004	31.83	31.90	31.53	31.54	1,550,258	-0.22(-0.70%)
Nov 01, 2004	31.46	31.83	31.46	31.76	424,634	+0.30(+0.96%)
Oct 29, 2004	31.58	31.71	31.41	31.46	770,980	-0.08(-0.25%)
Oct 28, 2004	31.54	31.60	31.38	31.54	861,174	+0.07(+0.21%)
Oct 27, 2004	31.32	31.53	31.29	31.48	1,206,437	+0.27(+0.85%)
Oct 26, 2004	30.91	31.24	30.88	31.21	1,112,635	+0.35(+1.13%)
Oct 25, 2004	30.91	30.92	30.71	30.86	612,599	-0.07(-0.23%)
Oct 22, 2004	31.25	31.42	30.91	30.93	681,868	-0.30(-0.98%)
Oct 21, 2004	30.73	31.24	30.73	31.24	2,512,450	+0.39(+1.26%)
Oct 20, 2004	30.99	31.04	30.42	30.85	2,187,029	-0.17(-0.55%)
Oct 19, 2004	31.34	31.58	31.02	31.02	1,358,685	-0.29(-0.92%)
Oct 18, 2004	31.21	31.42	31.09	31.31	1,961,543	+0.19(+0.62%)
Oct 15, 2004	31.04	31.17	30.89	31.11	925,031	+0.26(+0.85%)
Oct 14, 2004	30.67	30.89	30.59	30.85	1,248,648	+0.19(+0.63%)
Oct 13, 2004	30.89	30.89	30.59	30.66	321,091	-0.14(-0.46%)
Oct 12, 2004	30.41	30.80	30.35	30.80	787,215	+0.31(+1.01%)
Oct 11, 2004	30.68	30.69	30.47	30.49	301,248	-0.14(-0.46%)
Oct 08, 2004	30.39	30.74	30.39	30.63	2,048,490	+0.27(+0.88%)
Oct 07, 2004	30.70	30.72	30.36	30.36	1,188,038	-0.35(-1.15%)
Oct 06, 2004	30.55	30.76	30.55	30.72	1,407,390	+0.05(+0.17%)
Oct 05, 2004	30.42	30.70	30.42	30.67	872,358	+0.09(+0.31%)
Oct 04, 2004	30.64	30.76	30.42	30.57	2,391,228	-0.02(-0.08%)
Oct 01, 2004	30.02	30.64	29.99	30.60	2,117,399	+0.67(+2.25%)
Sep 30, 2004	29.85	30.10	29.81	29.92	1,900,572	+0.19(+0.62%)
Sep 29, 2004	29.58	29.81	29.58	29.74	747,168	-0.01(-0.03%)
Sep 28, 2004	29.73	29.75	29.50	29.75	387,835	+0.14(+0.49%)
Sep 27, 2004	29.60	29.71	29.54	29.60	450,249	-0.07(-0.25%)
Sep 24, 2004	29.62	29.73	29.48	29.68	828,704	-0.25(-0.83%)
Sep 23, 2004	30.06	30.08	29.92	29.93	2,564,041	-0.16(-0.53%)
Sep 22, 2004	30.19	30.20	30.03	30.09	956,058	-0.10(-0.34%)
Sep 21, 2004	30.14	30.31	30.06	30.19	1,107,945	+0.01(+0.05%)
Sep 20, 2004	30.30	30.33	30.11	30.18	1,146,909	-0.16(-0.53%)
Sep 17, 2004	30.52	30.52	30.27	30.34	1,648,028	-0.15(-0.49%)
Sep 16, 2004	30.07	30.49	30.02	30.49	1,220,868	+0.53(+1.76%)
Sep 15, 2004	29.80	30.06	29.74	29.96	991,414	+0.16(+0.55%)
Sep 14, 2004	30.13	30.14	29.79	29.80	1,535,105	-0.37(-1.23%)
Sep 13, 2004	30.41	30.41	30.10	30.17	752,580	-0.25(-0.83%)
Sep 10, 2004	30.23	30.43	30.15	30.42	766,290	+0.03(+0.08%)
Sep 09, 2004	30.77	30.77	30.38	30.40	2,513,171	-0.50(-1.62%)
Sep 08, 2004	30.95	31.00	30.86	30.90	1,070,064	-0.05(-0.16%)
Sep 07, 2004	30.63	30.95	30.63	30.95	776,031	+0.32(+1.04%)
Sep 03, 2004	30.39	30.66	30.39	30.63	2,636,918	+0.17(+0.55%)
Sep 02, 2004	30.24	30.49	30.24	30.46	602,497	+0.17(+0.57%)