US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.49	37.88	37.45	37.71	2,601,684	+0.29(+0.78%)
May 27, 2005	37.24	37.42	37.20	37.42	1,115,985	+0.19(+0.51%)
May 26, 2005	37.42	37.73	37.14	37.23	1,910,184	-0.14(-0.38%)
May 25, 2005	37.76	37.77	37.25	37.37	3,145,495	-0.45(-1.18%)
May 24, 2005	37.99	38.11	37.67	37.82	3,201,571	-0.43(-1.11%)
May 23, 2005	38.27	38.43	38.21	38.25	3,154,297	+0.01(+0.03%)
May 20, 2005	38.25	38.30	37.91	38.23	3,102,133	-0.01(-0.03%)
May 19, 2005	37.60	38.25	37.60	38.25	3,978,816	+0.62(+1.66%)
May 18, 2005	37.54	37.71	37.48	37.62	5,232,059	+0.43(+1.15%)
May 17, 2005	36.96	37.28	36.84	37.19	1,619,043	+0.22(+0.60%)
May 16, 2005	36.55	36.98	36.55	36.97	2,181,111	+0.44(+1.21%)
May 13, 2005	36.99	37.02	36.47	36.53	3,781,571	-0.37(-1.00%)
May 12, 2005	37.25	37.28	36.77	36.90	1,680,336	-0.33(-0.87%)
May 11, 2005	37.30	37.30	36.84	37.22	4,016,309	+0.11(+0.30%)
May 10, 2005	37.18	37.21	36.90	37.11	3,657,029	-0.06(-0.17%)
May 09, 2005	36.50	37.19	36.47	37.18	2,204,585	+0.61(+1.66%)
May 06, 2005	36.53	36.82	36.34	36.57	4,070,103	-0.24(-0.66%)
May 05, 2005	36.65	36.95	36.65	36.81	4,560,772	+0.22(+0.60%)
May 04, 2005	36.25	36.62	36.13	36.59	2,654,500	+0.11(+0.29%)
May 03, 2005	36.29	36.48	36.10	36.48	2,073,848	+0.18(+0.49%)
May 02, 2005	36.35	36.48	36.02	36.31	2,248,272	-0.04(-0.12%)
Apr 29, 2005	36.10	36.39	35.80	36.35	2,276,962	+0.44(+1.21%)
Apr 28, 2005	36.10	36.10	35.85	35.91	1,243,135	-0.17(-0.48%)
Apr 27, 2005	35.70	36.12	35.52	36.09	3,007,586	+0.29(+0.81%)
Apr 26, 2005	35.88	36.01	35.73	35.80	2,954,444	-0.02(-0.07%)
Apr 25, 2005	35.49	35.83	35.41	35.83	5,007,753	+0.57(+1.63%)
Apr 22, 2005	35.18	35.45	35.14	35.25	2,865,439	-0.01(-0.02%)
Apr 21, 2005	35.24	35.26	34.94	35.26	2,153,725	+0.17(+0.48%)
Apr 20, 2005	35.06	35.27	34.94	35.09	2,220,560	-0.18(-0.52%)
Apr 19, 2005	35.12	35.27	35.06	35.27	1,516,345	+0.31(+0.88%)
Apr 18, 2005	34.23	35.10	34.23	34.97	1,868,452	+0.13(+0.39%)
Apr 15, 2005	34.95	35.12	34.59	34.83	3,100,177	-0.17(-0.47%)
Apr 14, 2005	35.07	35.27	34.89	35.00	1,629,150	-0.21(-0.60%)
Apr 13, 2005	35.35	35.42	35.12	35.21	3,851,992	-0.07(-0.20%)
Apr 12, 2005	34.48	35.28	34.46	35.28	4,869,518	+0.65(+1.88%)
Apr 11, 2005	34.35	34.78	34.35	34.63	1,929,093	+0.41(+1.21%)
Apr 08, 2005	34.71	34.87	33.79	34.22	1,380,392	-0.57(-1.63%)
Apr 07, 2005	34.54	34.88	34.52	34.78	1,967,564	+0.13(+0.37%)
Apr 06, 2005	34.41	34.66	34.37	34.65	4,891,688	+0.30(+0.88%)
Apr 05, 2005	34.35	34.50	34.22	34.35	813,107	+0.02(+0.04%)
Apr 04, 2005	34.41	34.46	33.95	34.34	5,104,257	-0.17(-0.49%)
Apr 01, 2005	34.69	35.13	34.31	34.51	7,149,089	+0.09(+0.27%)
Mar 31, 2005	34.68	34.92	34.41	34.41	5,494,835	-0.13(-0.37%)
Mar 30, 2005	34.11	34.54	34.11	34.54	3,551,397	+0.44(+1.29%)
Mar 29, 2005	33.99	34.39	33.99	34.10	2,926,079	-0.05(-0.14%)
Mar 28, 2005	34.28	34.42	34.05	34.15	3,434,353	-0.02(-0.05%)
Mar 24, 2005	34.11	34.72	34.11	34.17	4,232,464	-0.30(-0.88%)
Mar 23, 2005	34.35	34.87	34.11	34.48	7,479,353	-0.18(-0.53%)
Mar 22, 2005	35.24	35.61	34.57	34.66	7,317,319	-0.61(-1.74%)
Mar 21, 2005	35.52	35.52	35.12	35.27	3,997,726	-0.27(-0.75%)
Mar 18, 2005	35.81	35.81	35.44	35.54	2,795,669	-0.24(-0.67%)
Mar 17, 2005	35.43	35.91	35.43	35.78	2,270,442	+0.38(+1.07%)
Mar 16, 2005	35.74	35.82	35.35	35.40	3,489,452	-0.44(-1.24%)
Mar 15, 2005	36.19	36.41	35.71	35.85	5,022,424	-0.08(-0.22%)
Mar 14, 2005	35.46	35.93	35.37	35.93	2,766,327	+0.56(+1.58%)
Mar 11, 2005	35.58	35.81	35.37	35.37	2,646,676	-0.52(-1.44%)
Mar 10, 2005	35.73	35.99	35.52	35.89	3,662,245	+0.28(+0.78%)
Mar 09, 2005	35.96	36.35	35.55	35.61	5,642,199	-1.07(-2.93%)
Mar 08, 2005	36.75	36.96	36.60	36.68	1,959,413	-0.37(-0.99%)
Mar 07, 2005	36.70	37.21	36.60	37.05	2,984,112	+0.35(+0.96%)
Mar 04, 2005	36.06	36.76	36.06	36.70	3,422,616	+0.75(+2.08%)
Mar 03, 2005	35.95	36.07	35.78	35.95	1,110,117	+0.06(+0.18%)
Mar 02, 2005	35.73	35.99	35.68	35.89	1,331,162	-0.14(-0.39%)