US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.35	30.55	30.16	30.50	1,256,502	+0.34(+1.12%)
May 27, 2004	30.24	30.49	30.06	30.16	620,100	+0.09(+0.31%)
May 26, 2004	29.63	30.07	29.39	30.07	1,604,372	+0.44(+1.49%)
May 25, 2004	29.19	29.66	29.08	29.63	1,558,076	+0.67(+2.31%)
May 24, 2004	28.77	29.11	28.61	28.96	257,560	+0.19(+0.66%)
May 21, 2004	28.92	29.13	28.59	28.77	2,194,804	-0.05(-0.16%)
May 20, 2004	28.46	28.83	28.31	28.82	1,139,459	+0.66(+2.34%)
May 19, 2004	28.95	29.20	28.11	28.16	2,181,437	-0.67(-2.34%)
May 18, 2004	28.56	28.83	28.34	28.83	1,441,359	+0.54(+1.91%)
May 17, 2004	28.05	28.50	27.68	28.29	2,778,064	+0.14(+0.48%)
May 14, 2004	27.88	28.34	27.70	28.16	1,600,133	+0.37(+1.34%)
May 13, 2004	27.73	28.07	27.61	27.79	1,806,181	+0.03(+0.10%)
May 12, 2004	27.54	27.85	27.36	27.76	995,682	-0.06(-0.22%)
May 11, 2004	27.53	28.14	27.53	27.82	1,066,429	+0.26(+0.95%)
May 10, 2004	27.57	27.76	26.84	27.56	4,221,053	-0.37(-1.32%)
May 07, 2004	28.52	28.67	27.88	27.93	2,413,567	-0.97(-3.34%)
May 06, 2004	28.84	29.01	28.43	28.89	2,184,045	-0.00(-0.01%)
May 05, 2004	29.11	29.25	28.89	28.90	841,146	-0.14(-0.47%)
May 04, 2004	28.92	29.44	28.92	29.03	1,651,645	+0.05(+0.16%)
May 03, 2004	28.56	28.99	28.37	28.99	1,699,897	+0.43(+1.50%)
Apr 30, 2004	28.69	28.99	28.40	28.56	864,293	-0.09(-0.32%)
Apr 29, 2004	29.11	29.60	28.38	28.65	2,273,376	-0.43(-1.48%)
Apr 28, 2004	29.48	29.48	29.06	29.08	579,999	-0.37(-1.25%)
Apr 27, 2004	29.17	29.50	29.17	29.45	675,525	+0.23(+0.80%)
Apr 26, 2004	28.92	29.42	28.92	29.21	1,107,835	+0.23(+0.78%)
Apr 23, 2004	29.20	29.20	28.84	28.99	1,102,618	-0.29(-0.99%)
Apr 22, 2004	28.88	29.62	28.88	29.28	1,436,794	+0.40(+1.38%)
Apr 21, 2004	28.74	29.05	28.59	28.88	1,811,072	+0.14(+0.48%)
Apr 20, 2004	29.86	29.89	28.68	28.74	1,931,049	-1.12(-3.75%)
Apr 19, 2004	29.69	29.95	29.17	29.86	2,557,345	+0.11(+0.36%)
Apr 16, 2004	29.63	29.97	29.32	29.75	1,524,821	+0.31(+1.04%)
Apr 15, 2004	28.77	29.48	28.77	29.45	1,467,441	+0.62(+2.15%)
Apr 14, 2004	27.44	29.29	27.44	28.83	1,305,406	-0.25(-0.86%)
Apr 13, 2004	29.14	29.64	28.37	29.08	3,710,823	-0.25(-0.84%)
Apr 12, 2004	30.80	30.80	28.72	29.32	4,891,036	-1.50(-4.88%)
Apr 08, 2004	31.32	31.38	30.83	30.83	937,975	-0.61(-1.95%)
Apr 07, 2004	30.83	31.88	30.55	31.44	1,662,078	+0.43(+1.38%)
Apr 06, 2004	31.96	31.98	30.75	31.01	3,338,502	-1.23(-3.82%)
Apr 05, 2004	33.37	33.43	31.75	32.24	2,657,108	-1.32(-3.93%)
Apr 02, 2004	34.02	34.02	33.49	33.56	1,045,890	-0.40(-1.17%)
Apr 01, 2004	33.65	33.96	33.65	33.96	407,206	+0.39(+1.15%)
Mar 31, 2004	33.48	33.62	33.28	33.57	694,760	+0.17(+0.51%)
Mar 30, 2004	32.94	33.40	32.94	33.40	218,111	+0.43(+1.29%)
Mar 29, 2004	33.06	33.12	32.88	32.97	197,245	+0.08(+0.23%)
Mar 26, 2004	33.23	33.23	32.85	32.90	447,307	-0.67(-2.01%)
Mar 25, 2004	33.34	33.58	33.25	33.57	698,346	+0.30(+0.90%)
Mar 24, 2004	33.57	33.62	33.14	33.27	431,005	-0.18(-0.53%)
Mar 23, 2004	33.46	33.57	33.37	33.45	158,774	+0.05(+0.14%)
Mar 22, 2004	32.94	33.50	32.94	33.40	894,288	-0.22(-0.65%)
Mar 19, 2004	33.56	33.70	33.44	33.62	510,882	+0.13(+0.40%)
Mar 18, 2004	33.33	33.52	33.24	33.49	865,924	+0.17(+0.52%)
Mar 17, 2004	32.93	33.37	32.90	33.31	977,424	+0.48(+1.45%)
Mar 16, 2004	32.83	32.92	32.64	32.83	315,266	+0.09(+0.27%)
Mar 15, 2004	33.00	33.00	32.68	32.75	335,806	-0.21(-0.64%)
Mar 12, 2004	32.61	32.98	32.61	32.96	666,070	+0.34(+1.03%)
Mar 11, 2004	32.77	32.94	32.62	32.62	498,167	-0.38(-1.16%)
Mar 10, 2004	33.46	33.52	32.97	33.00	295,379	-0.43(-1.28%)
Mar 09, 2004	33.44	33.45	33.29	33.43	137,256	-0.05(-0.16%)
Mar 08, 2004	33.57	33.57	33.37	33.49	264,406	+0.01(+0.02%)
Mar 05, 2004	33.29	33.54	33.22	33.48	379,819	+0.20(+0.60%)
Mar 04, 2004	33.21	33.28	33.16	33.28	247,127	+0.09(+0.28%)
Mar 03, 2004	33.02	33.26	32.97	33.19	572,501	+0.16(+0.48%)
Mar 02, 2004	32.82	33.05	32.76	33.03	423,507	+0.21(+0.64%)