US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.89	27.00	26.89	26.90	112,562	+0.08(+0.29%)
Nov 26, 2003	26.83	26.86	26.75	26.82	74,320	+0.10(+0.37%)
Nov 25, 2003	26.53	26.75	26.53	26.72	747,529	+0.27(+1.03%)
Nov 24, 2003	26.36	26.55	26.33	26.45	417,418	+0.34(+1.30%)
Nov 21, 2003	26.50	26.50	26.08	26.11	312,432	-0.22(-0.83%)
Nov 20, 2003	26.58	26.58	26.21	26.33	400,823	-0.24(-0.91%)
Nov 19, 2003	26.80	26.80	26.61	26.57	305,577	-0.13(-0.50%)
Nov 18, 2003	26.81	26.81	26.70	26.70	107,150	-0.01(-0.02%)
Nov 17, 2003	26.66	26.71	26.58	26.71	433,653	-0.15(-0.56%)
Nov 14, 2003	26.83	26.97	26.79	26.86	932,608	+0.14(+0.53%)
Nov 13, 2003	26.58	26.72	26.58	26.72	132,405	+0.07(+0.25%)
Nov 12, 2003	26.33	26.65	26.26	26.65	567,862	+0.39(+1.48%)
Nov 11, 2003	26.44	26.44	26.21	26.26	140,342	-0.22(-0.83%)
Nov 10, 2003	26.56	26.56	26.43	26.48	66,022	+0.00(+0.01%)
Nov 07, 2003	26.39	26.47	26.39	26.48	129,879	+0.12(+0.45%)
Nov 06, 2003	26.18	26.36	26.13	26.36	295,115	+0.19(+0.74%)
Nov 05, 2003	26.08	26.17	26.05	26.17	58,085	-0.05(-0.19%)
Nov 04, 2003	26.08	26.25	26.02	26.22	250,555	+0.11(+0.42%)
Nov 03, 2003	26.12	26.15	26.00	26.10	499,250	+0.31(+1.20%)
Oct 31, 2003	25.89	25.89	25.76	25.79	377,372	-0.04(-0.15%)
Oct 30, 2003	25.78	25.89	25.78	25.83	133,487	+0.02(+0.09%)
Oct 29, 2003	25.61	25.88	25.59	25.81	218,991	+0.25(+1.00%)
Oct 28, 2003	25.81	25.81	25.30	25.56	268,778	-0.17(-0.68%)
Oct 27, 2003	25.56	25.92	25.55	25.73	417,058	+0.30(+1.18%)
Oct 24, 2003	25.64	25.64	25.31	25.43	415,614	-0.21(-0.81%)
Oct 23, 2003	25.81	25.81	25.48	25.64	304,495	-0.26(-1.01%)
Oct 22, 2003	26.11	26.11	25.81	25.90	267,696	-0.18(-0.70%)
Oct 21, 2003	26.10	26.19	26.06	26.08	87,307	+0.02(+0.10%)
Oct 20, 2003	26.26	26.26	26.06	26.06	98,852	-0.06(-0.22%)
Oct 17, 2003	26.42	26.43	26.12	26.12	587,705	-0.27(-1.01%)
Oct 16, 2003	26.34	26.40	26.34	26.38	31,026	+0.06(+0.24%)
Oct 15, 2003	26.43	26.43	26.30	26.32	59,167	-0.06(-0.23%)
Oct 14, 2003	26.33	26.39	26.25	26.38	133,126	+0.02(+0.07%)
Oct 13, 2003	26.36	26.45	26.31	26.36	164,514	+0.10(+0.37%)
Oct 10, 2003	26.30	26.38	26.19	26.26	208,889	+0.04(+0.17%)
Oct 09, 2003	26.35	26.35	26.22	26.22	102,099	+0.04(+0.14%)
Oct 08, 2003	26.17	26.17	26.15	26.18	113,644	+0.02(+0.06%)
Oct 07, 2003	26.27	26.28	26.17	26.17	615,485	-0.12(-0.47%)
Oct 06, 2003	26.09	26.26	26.09	26.29	134,569	+0.32(+1.24%)
Oct 03, 2003	25.96	26.19	25.96	25.97	670,323	+0.26(+1.01%)
Oct 02, 2003	25.51	25.76	25.65	25.71	619,453	+0.19(+0.76%)
Oct 01, 2003	25.40	25.49	25.40	25.51	77,927	+0.16(+0.63%)
Sep 30, 2003	25.25	25.38	25.06	25.35	137,816	+0.17(+0.68%)
Sep 29, 2003	25.07	25.18	25.07	25.18	48,344	+0.12(+0.49%)
Sep 26, 2003	24.96	25.06	24.70	25.06	97,409	-0.06(-0.24%)
Sep 25, 2003	25.05	25.12	24.97	25.12	248,936	+0.06(+0.24%)
Sep 24, 2003	25.22	25.22	25.08	25.06	71,073	-0.14(-0.55%)
Sep 23, 2003	25.03	25.28	25.03	25.20	118,695	+0.17(+0.68%)
Sep 22, 2003	24.94	25.09	24.89	25.03	413,811	-0.09(-0.35%)
Sep 19, 2003	24.95	25.17	24.95	25.12	110,036	+0.19(+0.77%)
Sep 18, 2003	24.82	24.97	24.82	24.93	726,604	+0.17(+0.71%)
Sep 17, 2003	24.89	24.89	24.70	24.75	68,547	-0.13(-0.51%)
Sep 16, 2003	24.90	24.94	24.83	24.88	82,257	-0.01(-0.03%)
Sep 15, 2003	24.95	24.95	24.84	24.89	94,162	-0.05(-0.21%)
Sep 12, 2003	24.77	24.94	24.69	24.94	81,896	-0.25(-1.00%)
Sep 11, 2003	25.11	25.23	25.04	25.19	97,770	+0.22(+0.88%)
Sep 10, 2003	25.39	25.39	24.92	24.97	232,701	-0.44(-1.74%)
Sep 09, 2003	25.43	25.44	25.24	25.42	71,794	-0.09(-0.36%)
Sep 08, 2003	25.26	25.53	25.26	25.51	64,579	+0.07(+0.27%)
Sep 05, 2003	25.49	25.51	25.31	25.44	157,659	-0.11(-0.43%)
Sep 04, 2003	25.53	25.60	25.42	25.55	167,400	+0.12(+0.46%)
Sep 03, 2003	25.31	25.50	25.02	25.43	179,306	+0.19(+0.75%)