US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	27.51	27.60	27.30	27.38	118,347	-0.07(-0.27%)
Jul 30, 2003	27.21	27.45	27.18	27.45	86,722	+0.34(+1.26%)
Jul 29, 2003	26.90	27.14	26.90	27.11	63,901	+0.18(+0.66%)
Jul 28, 2003	27.11	27.17	26.90	26.93	97,807	-0.12(-0.45%)
Jul 25, 2003	26.84	27.06	26.84	27.05	80,202	+0.21(+0.78%)
Jul 24, 2003	26.81	26.97	26.78	26.84	48,903	+0.07(+0.26%)
Jul 23, 2003	26.88	26.88	26.61	26.77	51,512	-0.04(-0.16%)
Jul 22, 2003	26.81	26.89	26.71	26.82	157,796	+0.10(+0.38%)
Jul 21, 2003	26.79	26.92	26.56	26.72	143,451	-0.01(-0.05%)
Jul 18, 2003	26.81	26.89	26.66	26.73	133,670	+0.08(+0.29%)
Jul 17, 2003	26.90	27.02	26.54	26.65	181,922	-0.34(-1.25%)
Jul 16, 2003	27.11	27.11	26.89	26.99	128,780	+0.02(+0.08%)
Jul 15, 2003	27.01	27.05	26.91	26.97	88,352	-0.05(-0.19%)
Jul 14, 2003	26.90	27.08	26.80	27.02	154,210	+0.25(+0.94%)
Jul 11, 2003	26.65	26.86	26.59	26.77	396,447	+0.23(+0.87%)
Jul 10, 2003	26.90	26.90	26.42	26.54	408,836	-0.36(-1.35%)
Jul 09, 2003	27.02	27.02	26.76	26.90	56,076	-0.17(-0.61%)
Jul 08, 2003	26.95	27.07	26.87	27.07	118,673	+0.10(+0.39%)
Jul 07, 2003	26.87	26.98	26.82	26.96	555,873	+0.21(+0.80%)
Jul 03, 2003	26.65	26.75	26.51	26.75	20,865	+0.14(+0.52%)
Jul 02, 2003	26.38	26.62	26.27	26.61	263,428	+0.35(+1.34%)
Jul 01, 2003	26.04	26.26	25.85	26.26	85,092	+0.31(+1.18%)
Jun 30, 2003	26.22	26.22	25.83	25.95	94,873	-0.10(-0.38%)
Jun 27, 2003	26.10	26.22	26.02	26.05	55,424	-0.01(-0.05%)
Jun 26, 2003	25.80	26.07	25.74	26.06	106,610	+0.31(+1.22%)
Jun 25, 2003	25.64	25.86	25.58	25.75	121,933	+0.14(+0.55%)
Jun 24, 2003	25.49	25.61	25.32	25.61	70,421	+0.19(+0.74%)
Jun 23, 2003	25.67	25.68	25.42	25.42	148,015	-0.35(-1.35%)
Jun 20, 2003	25.87	25.87	25.71	25.76	78,898	-0.01(-0.02%)
Jun 19, 2003	25.86	25.93	25.68	25.77	101,719	+0.04(+0.14%)
Jun 18, 2003	25.95	26.02	25.65	25.73	84,114	-0.33(-1.26%)
Jun 17, 2003	26.26	26.34	25.95	26.06	51,512	-0.18(-0.70%)
Jun 16, 2003	26.10	26.31	26.10	26.25	133,018	+0.27(+1.05%)
Jun 13, 2003	26.38	26.38	25.87	25.97	168,229	-0.79(-2.95%)
Jun 12, 2003	27.08	27.08	26.63	26.76	208,004	-0.26(-0.95%)
Jun 11, 2003	26.81	27.05	26.65	27.02	67,161	+0.26(+0.96%)
Jun 10, 2003	26.53	26.81	26.49	26.76	98,133	+0.25(+0.95%)
Jun 09, 2003	26.64	26.64	26.41	26.51	67,161	-0.17(-0.66%)
Jun 06, 2003	26.53	26.78	26.44	26.68	326,677	+0.26(+0.99%)
Jun 05, 2003	26.22	26.42	26.22	26.42	158,774	-0.00(-0.01%)
Jun 04, 2003	26.17	26.48	26.14	26.43	129,758	+0.44(+1.68%)
Jun 03, 2003	25.96	26.11	25.84	25.99	40,101	-0.01(-0.05%)
Jun 02, 2003	26.01	26.10	25.92	26.00	312,658	+0.13(+0.51%)
May 30, 2003	25.40	25.87	25.40	25.87	264,080	+0.52(+2.07%)
May 29, 2003	25.92	25.92	25.00	25.35	458,065	-0.49(-1.91%)
May 28, 2003	26.29	26.32	25.84	25.84	550,657	-0.41(-1.55%)
May 27, 2003	26.22	26.27	26.10	26.25	169,533	-0.03(-0.13%)
May 23, 2003	26.15	26.31	26.07	26.28	85,418	+0.12(+0.46%)
May 22, 2003	25.98	26.16	25.86	26.16	103,350	+0.26(+1.01%)
May 21, 2003	25.76	25.93	25.65	25.90	87,048	+0.06(+0.25%)
May 20, 2003	25.69	25.86	25.63	25.84	96,177	+0.24(+0.93%)
May 19, 2003	25.72	25.72	25.55	25.60	51,838	-0.13(-0.49%)
May 16, 2003	25.55	25.73	25.43	25.73	114,108	+0.17(+0.66%)
May 15, 2003	25.64	25.64	25.40	25.56	71,399	-0.00(-0.01%)
May 14, 2003	25.72	25.72	25.48	25.56	66,835	-0.11(-0.43%)
May 13, 2003	25.64	25.72	25.54	25.67	80,528	+0.04(+0.17%)
May 12, 2003	25.50	25.67	25.46	25.63	174,097	+0.20(+0.78%)
May 09, 2003	25.38	25.51	25.28	25.43	80,202	+0.19(+0.74%)
May 08, 2003	25.00	25.31	24.98	25.24	131,062	+0.10(+0.38%)
May 07, 2003	25.27	25.27	24.97	25.15	54,446	-0.07(-0.28%)
May 06, 2003	25.14	25.58	25.05	25.22	184,856	+0.14(+0.56%)
May 05, 2003	24.94	25.07	24.82	25.07	128,454	+0.29(+1.16%)
May 02, 2003	24.60	24.92	24.60	24.79	137,582	+0.22(+0.89%)