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%)