US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.75	29.88	29.75	29.77	101,717	+0.09(+0.29%)
Nov 26, 2003	29.69	29.72	29.60	29.68	67,159	+0.11(+0.37%)
Nov 25, 2003	29.35	29.60	29.35	29.57	675,510	+0.30(+1.03%)
Nov 24, 2003	29.17	29.38	29.14	29.27	377,203	+0.37(+1.30%)
Nov 21, 2003	29.32	29.32	28.86	28.89	282,332	-0.24(-0.83%)
Nov 20, 2003	29.41	29.41	29.01	29.14	362,206	-0.27(-0.91%)
Nov 19, 2003	29.66	29.66	29.45	29.40	276,137	-0.15(-0.50%)
Nov 18, 2003	29.67	29.67	29.54	29.55	96,827	-0.01(-0.02%)
Nov 17, 2003	29.50	29.56	29.42	29.56	391,874	-0.17(-0.56%)
Nov 14, 2003	29.69	29.84	29.65	29.72	842,758	+0.16(+0.53%)
Nov 13, 2003	29.42	29.57	29.41	29.57	119,648	+0.07(+0.25%)
Nov 12, 2003	29.14	29.49	29.06	29.49	513,153	+0.43(+1.48%)
Nov 11, 2003	29.26	29.26	29.00	29.06	126,821	-0.24(-0.83%)
Nov 10, 2003	29.39	29.39	29.25	29.31	59,661	+0.00(+0.01%)
Nov 07, 2003	29.20	29.29	29.20	29.30	117,366	+0.13(+0.45%)
Nov 06, 2003	28.97	29.17	28.92	29.17	266,683	+0.21(+0.74%)
Nov 05, 2003	28.86	28.96	28.83	28.96	52,489	-0.06(-0.19%)
Nov 04, 2003	28.86	29.05	28.80	29.01	226,416	+0.12(+0.42%)
Nov 03, 2003	28.91	28.94	28.77	28.89	451,151	+0.34(+1.20%)
Oct 31, 2003	28.65	28.65	28.51	28.54	341,015	-0.04(-0.15%)
Oct 30, 2003	28.53	28.65	28.53	28.59	120,626	+0.02(+0.09%)
Oct 29, 2003	28.34	28.64	28.32	28.56	197,893	+0.28(+1.00%)
Oct 28, 2003	28.56	28.56	27.99	28.28	242,883	-0.19(-0.68%)
Oct 27, 2003	28.28	28.68	28.28	28.47	376,877	+0.33(+1.18%)
Oct 24, 2003	28.37	28.37	28.01	28.14	375,573	-0.23(-0.81%)
Oct 23, 2003	28.56	28.56	28.20	28.37	275,159	-0.29(-1.01%)
Oct 22, 2003	28.89	28.89	28.56	28.66	241,905	-0.20(-0.70%)
Oct 21, 2003	28.88	28.99	28.84	28.86	78,896	+0.03(+0.10%)
Oct 20, 2003	29.06	29.06	28.84	28.84	89,329	-0.06(-0.22%)
Oct 17, 2003	29.24	29.25	28.90	28.90	531,084	-0.29(-1.01%)
Oct 16, 2003	29.15	29.21	29.15	29.19	28,037	+0.07(+0.24%)
Oct 15, 2003	29.25	29.25	29.11	29.12	53,467	-0.07(-0.23%)
Oct 14, 2003	29.14	29.20	29.05	29.19	120,300	+0.02(+0.07%)
Oct 13, 2003	29.17	29.27	29.12	29.17	148,664	+0.11(+0.37%)
Oct 10, 2003	29.11	29.19	28.99	29.06	188,764	+0.05(+0.17%)
Oct 09, 2003	29.16	29.16	29.02	29.01	92,263	+0.04(+0.14%)
Oct 08, 2003	28.96	28.96	28.94	28.97	102,695	+0.02(+0.06%)
Oct 07, 2003	29.07	29.08	28.96	28.96	556,187	-0.14(-0.47%)
Oct 06, 2003	28.88	29.06	28.88	29.09	121,604	+0.36(+1.24%)
Oct 03, 2003	28.73	28.98	28.73	28.74	605,742	+0.29(+1.01%)
Oct 02, 2003	28.23	28.51	28.39	28.45	559,774	+0.21(+0.76%)
Oct 01, 2003	28.11	28.20	28.11	28.23	70,420	+0.18(+0.63%)
Sep 30, 2003	27.94	28.08	27.73	28.06	124,539	+0.19(+0.68%)
Sep 29, 2003	27.75	27.87	27.75	27.87	43,686	+0.13(+0.49%)
Sep 26, 2003	27.62	27.73	27.33	27.73	88,025	-0.07(-0.24%)
Sep 25, 2003	27.72	27.80	27.63	27.80	224,952	+0.07(+0.24%)
Sep 24, 2003	27.91	27.91	27.76	27.73	64,225	-0.15(-0.55%)
Sep 23, 2003	27.70	27.97	27.70	27.88	107,260	+0.19(+0.68%)
Sep 22, 2003	27.60	27.76	27.54	27.70	373,943	-0.10(-0.35%)
Sep 19, 2003	27.61	27.85	27.61	27.80	99,435	+0.21(+0.77%)
Sep 18, 2003	27.46	27.64	27.46	27.58	656,601	+0.19(+0.71%)
Sep 17, 2003	27.54	27.54	27.33	27.39	61,943	-0.14(-0.51%)
Sep 16, 2003	27.55	27.60	27.47	27.53	74,332	-0.01(-0.03%)
Sep 15, 2003	27.61	27.61	27.48	27.54	85,090	-0.06(-0.21%)
Sep 12, 2003	27.41	27.60	27.32	27.60	74,006	-0.28(-1.00%)
Sep 11, 2003	27.79	27.92	27.71	27.88	88,351	+0.24(+0.88%)
Sep 10, 2003	28.10	28.10	27.58	27.64	210,282	-0.49(-1.74%)
Sep 09, 2003	28.14	28.15	27.93	28.13	64,877	-0.10(-0.36%)
Sep 08, 2003	27.96	28.25	27.96	28.23	58,357	+0.08(+0.27%)
Sep 05, 2003	28.20	28.23	28.00	28.15	142,470	-0.12(-0.43%)
Sep 04, 2003	28.25	28.33	28.13	28.27	151,272	+0.13(+0.46%)
Sep 03, 2003	28.00	28.22	27.68	28.15	162,031	+0.21(+0.75%)