US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	424,643	+0.17(+0.78%)
Nov 26, 2002	21.62	21.64	21.49	21.59	102,823	-0.03(-0.15%)
Nov 25, 2002	21.58	21.62	21.45	21.62	45,458	+0.02(+0.12%)
Nov 22, 2002	21.48	21.60	21.34	21.60	60,972	+0.10(+0.48%)
Nov 21, 2002	21.43	21.52	21.36	21.49	83,341	+0.09(+0.40%)
Nov 20, 2002	21.40	21.42	21.26	21.41	84,784	+0.07(+0.31%)
Nov 19, 2002	21.30	21.44	21.24	21.34	373,412	+0.08(+0.38%)
Nov 18, 2002	21.36	21.40	21.24	21.26	32,470	-0.17(-0.81%)
Nov 15, 2002	21.43	21.49	21.36	21.44	106,431	+0.02(+0.08%)
Nov 14, 2002	21.18	21.42	21.13	21.42	294,039	+0.43(+2.05%)
Nov 13, 2002	21.23	21.32	20.99	20.99	172,094	-0.20(-0.94%)
Nov 12, 2002	20.98	21.28	20.98	21.19	200,235	+0.14(+0.66%)
Nov 11, 2002	21.08	21.13	20.89	21.05	117,254	-0.14(-0.64%)
Nov 08, 2002	21.33	21.33	21.12	21.19	256,878	-0.18(-0.84%)
Nov 07, 2002	21.43	21.43	21.29	21.37	106,431	-0.10(-0.46%)
Nov 06, 2002	21.33	21.47	21.29	21.47	119,780	+0.22(+1.06%)
Nov 05, 2002	21.20	21.32	21.16	21.24	132,407	+0.01(+0.05%)
Nov 04, 2002	21.04	21.26	20.94	21.23	159,105	+0.32(+1.55%)
Nov 01, 2002	20.61	20.97	20.61	20.91	181,835	+0.12(+0.59%)
Oct 31, 2002	20.80	20.83	20.69	20.79	188,690	+0.14(+0.70%)
Oct 30, 2002	20.65	20.79	20.54	20.64	230,541	-0.01(-0.04%)
Oct 29, 2002	20.77	20.77	20.36	20.65	210,698	-0.12(-0.60%)
Oct 28, 2002	21.08	21.09	20.72	20.77	147,200	-0.14(-0.69%)
Oct 25, 2002	20.54	20.95	20.54	20.92	215,388	+0.31(+1.51%)
Oct 24, 2002	20.48	20.64	20.40	20.61	162,353	+0.25(+1.23%)
Oct 23, 2002	20.33	20.46	20.10	20.36	193,741	+0.01(+0.04%)
Oct 22, 2002	20.68	20.68	20.35	20.35	265,176	-0.41(-1.98%)
Oct 21, 2002	20.76	20.79	20.58	20.76	296,564	-0.10(-0.47%)
Oct 18, 2002	20.90	20.99	20.62	20.86	113,286	+0.07(+0.33%)
Oct 17, 2002	20.89	20.93	20.79	20.79	185,443	+0.19(+0.94%)
Oct 16, 2002	20.65	20.79	20.36	20.59	414,180	-0.11(-0.54%)
Oct 15, 2002	20.62	20.92	20.58	20.70	190,494	+0.40(+1.95%)
Oct 14, 2002	20.57	20.58	20.21	20.31	226,211	-0.26(-1.25%)
Oct 11, 2002	20.54	20.69	20.46	20.57	142,149	+0.44(+2.20%)
Oct 10, 2002	19.54	20.21	19.25	20.12	633,176	+0.48(+2.43%)
Oct 09, 2002	20.01	20.01	19.61	19.65	323,262	-0.48(-2.37%)
Oct 08, 2002	20.46	20.46	19.86	20.12	418,149	-0.25(-1.22%)
Oct 07, 2002	21.04	21.04	20.37	20.37	173,898	-0.62(-2.96%)
Oct 04, 2002	21.45	21.45	20.94	20.99	326,149	-0.46(-2.14%)
Oct 03, 2002	21.34	21.45	21.29	21.45	22,007	+0.10(+0.45%)
Oct 02, 2002	21.61	21.63	21.31	21.36	223,686	-0.24(-1.13%)
Oct 01, 2002	21.70	21.70	21.43	21.60	171,372	-0.06(-0.28%)
Sep 30, 2002	21.76	21.76	21.56	21.66	241,725	-0.25(-1.14%)
Sep 27, 2002	21.95	22.08	21.82	21.91	180,753	-0.16(-0.70%)
Sep 26, 2002	21.90	22.07	21.84	22.07	64,219	+0.25(+1.17%)
Sep 25, 2002	21.90	21.95	21.68	21.81	75,764	-0.06(-0.25%)
Sep 24, 2002	21.92	22.00	21.84	21.87	509,067	-0.24(-1.10%)
Sep 23, 2002	22.09	22.17	21.99	22.11	94,164	-0.06(-0.29%)
Sep 20, 2002	22.19	22.22	22.10	22.17	105,349	+0.10(+0.44%)
Sep 19, 2002	22.12	22.22	21.99	22.08	65,662	-0.17(-0.75%)
Sep 18, 2002	22.35	22.35	22.13	22.24	126,274	-0.00(-0.01%)
Sep 17, 2002	22.53	22.53	22.25	22.25	38,964	-0.22(-0.97%)
Sep 16, 2002	22.51	22.54	22.34	22.46	257,600	-0.03(-0.12%)
Sep 13, 2002	22.33	22.53	22.31	22.49	40,047	-0.24(-1.04%)
Sep 12, 2002	22.76	22.85	22.66	22.73	83,702	-0.17(-0.73%)
Sep 11, 2002	22.87	22.96	22.85	22.89	52,313	+0.04(+0.16%)
Sep 10, 2002	22.85	23.01	22.81	22.86	27,419	-0.04(-0.17%)
Sep 09, 2002	22.81	22.90	22.76	22.90	15,513	+0.04(+0.17%)
Sep 06, 2002	22.96	22.96	22.82	22.86	30,666	+0.01(+0.02%)
Sep 05, 2002	22.92	22.93	22.78	22.85	64,580	-0.08(-0.34%)
Sep 04, 2002	22.87	22.98	22.84	22.93	39,686	+0.06(+0.25%)