US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	27.68	28.12	27.64	28.00	4,244,900	+0.29(+1.03%)
Jun 29, 2004	28.27	28.27	27.69	27.72	1,472,691	-0.58(-2.06%)
Jun 28, 2004	28.24	28.44	28.16	28.30	1,790,174	+0.19(+0.69%)
Jun 25, 2004	28.27	28.27	28.00	28.11	1,165,309	-0.30(-1.06%)
Jun 24, 2004	28.44	28.58	28.31	28.41	1,243,958	+0.05(+0.19%)
Jun 23, 2004	28.24	28.44	28.19	28.36	685,115	+0.14(+0.49%)
Jun 22, 2004	28.11	28.30	28.11	28.22	724,800	-0.04(-0.15%)
Jun 21, 2004	28.09	28.26	28.00	28.26	1,577,677	+0.33(+1.19%)
Jun 18, 2004	27.86	28.00	27.80	27.93	853,237	+0.04(+0.15%)
Jun 17, 2004	27.61	27.90	27.51	27.88	1,594,994	+0.24(+0.85%)
Jun 16, 2004	27.62	27.71	27.35	27.65	1,087,742	+0.14(+0.50%)
Jun 15, 2004	27.19	27.58	27.19	27.51	2,097,917	+0.54(+2.00%)
Jun 14, 2004	27.30	27.30	26.89	26.97	2,609,859	-0.55(-2.01%)
Jun 10, 2004	27.73	27.73	27.39	27.52	532,506	-0.12(-0.45%)
Jun 09, 2004	27.72	27.88	27.57	27.65	2,030,812	-0.15(-0.55%)
Jun 08, 2004	27.83	27.93	27.57	27.80	383,505	-0.03(-0.10%)
Jun 07, 2004	27.68	27.83	27.47	27.83	855,762	+0.25(+0.90%)
Jun 04, 2004	27.63	27.82	27.44	27.58	1,119,129	+0.03(+0.10%)
Jun 03, 2004	27.61	27.72	27.43	27.55	922,867	-0.08(-0.30%)
Jun 02, 2004	27.55	27.72	27.30	27.63	2,052,820	+0.39(+1.42%)
Jun 01, 2004	27.62	27.62	27.02	27.25	3,245,909	-0.32(-1.15%)
May 28, 2004	27.43	27.61	27.26	27.56	1,390,433	+0.30(+1.12%)
May 27, 2004	27.33	27.55	27.16	27.26	686,197	+0.08(+0.31%)
May 26, 2004	26.78	27.18	26.56	27.17	1,775,382	+0.40(+1.49%)
May 25, 2004	26.38	26.80	26.28	26.78	1,724,152	+0.60(+2.31%)
May 24, 2004	26.00	26.30	25.86	26.17	285,013	+0.17(+0.66%)
May 21, 2004	26.14	26.33	25.84	26.00	2,428,749	-0.04(-0.16%)
May 20, 2004	25.72	26.05	25.59	26.04	1,260,915	+0.60(+2.34%)
May 19, 2004	26.16	26.39	25.40	25.45	2,413,957	-0.61(-2.34%)
May 18, 2004	25.81	26.05	25.61	26.05	1,594,994	+0.49(+1.91%)
May 17, 2004	25.35	25.76	25.02	25.57	3,074,179	+0.12(+0.48%)
May 14, 2004	25.20	25.61	25.03	25.45	1,770,692	+0.34(+1.34%)
May 13, 2004	25.06	25.36	24.95	25.11	1,998,703	+0.02(+0.10%)
May 12, 2004	24.89	25.17	24.73	25.08	1,101,812	-0.06(-0.22%)
May 11, 2004	24.88	25.43	24.88	25.14	1,180,101	+0.24(+0.95%)
May 10, 2004	24.92	25.08	24.25	24.90	4,670,977	-0.33(-1.32%)
May 07, 2004	25.77	25.91	25.20	25.24	2,670,831	-0.87(-3.34%)
May 06, 2004	26.06	26.22	25.69	26.11	2,416,844	-0.00(-0.01%)
May 05, 2004	26.30	26.43	26.11	26.11	930,804	-0.12(-0.47%)
May 04, 2004	26.14	26.61	26.14	26.24	1,827,695	+0.04(+0.16%)
May 03, 2004	25.81	26.19	25.64	26.19	1,881,090	+0.39(+1.50%)
Apr 30, 2004	25.93	26.19	25.67	25.81	956,419	-0.08(-0.32%)
Apr 29, 2004	26.30	26.75	25.64	25.89	2,515,696	-0.39(-1.48%)
Apr 28, 2004	26.64	26.64	26.26	26.28	641,822	-0.33(-1.25%)
Apr 27, 2004	26.36	26.66	26.36	26.61	747,529	+0.21(+0.80%)
Apr 26, 2004	26.14	26.59	26.14	26.40	1,225,919	+0.21(+0.78%)
Apr 23, 2004	26.39	26.39	26.07	26.19	1,220,147	-0.26(-1.00%)
Apr 22, 2004	26.10	26.77	26.10	26.46	1,589,943	+0.36(+1.38%)
Apr 21, 2004	25.97	26.25	25.83	26.10	2,004,115	+0.12(+0.48%)
Apr 20, 2004	26.98	27.01	25.92	25.97	2,136,881	-1.01(-3.75%)
Apr 19, 2004	26.83	27.06	26.36	26.98	2,829,933	+0.10(+0.36%)
Apr 16, 2004	26.77	27.08	26.50	26.89	1,687,353	+0.28(+1.04%)
Apr 15, 2004	26.00	26.64	26.00	26.61	1,623,856	+0.56(+2.15%)
Apr 14, 2004	24.80	26.47	24.80	26.05	1,444,550	-0.23(-0.87%)
Apr 13, 2004	26.33	26.79	25.64	26.28	4,106,362	-0.22(-0.84%)
Apr 12, 2004	27.83	27.83	25.96	26.50	5,412,374	-1.36(-4.88%)
Apr 08, 2004	28.30	28.36	27.86	27.86	1,037,954	-0.55(-1.95%)
Apr 07, 2004	27.86	28.81	27.61	28.41	1,839,240	+0.39(+1.38%)
Apr 06, 2004	28.88	28.90	27.79	28.02	3,694,354	-1.11(-3.82%)
Apr 05, 2004	30.16	30.21	28.69	29.14	2,940,331	-1.19(-3.93%)
Apr 02, 2004	30.74	30.74	30.26	30.33	1,157,372	-0.36(-1.17%)