US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	33.48	33.62	33.28	33.57	694,760	+0.17(+0.51%)
Mar 30, 2004	32.94	33.40	32.94	33.40	218,111	+0.43(+1.29%)
Mar 29, 2004	33.06	33.12	32.88	32.97	197,245	+0.08(+0.23%)
Mar 26, 2004	33.23	33.23	32.85	32.90	447,307	-0.67(-2.01%)
Mar 25, 2004	33.34	33.58	33.25	33.57	698,346	+0.30(+0.90%)
Mar 24, 2004	33.57	33.62	33.14	33.27	431,005	-0.18(-0.53%)
Mar 23, 2004	33.46	33.57	33.37	33.45	158,774	+0.05(+0.14%)
Mar 22, 2004	32.94	33.50	32.94	33.40	894,288	-0.22(-0.65%)
Mar 19, 2004	33.56	33.70	33.44	33.62	510,882	+0.13(+0.40%)
Mar 18, 2004	33.33	33.52	33.24	33.49	865,924	+0.17(+0.52%)
Mar 17, 2004	32.93	33.37	32.90	33.31	977,424	+0.48(+1.45%)
Mar 16, 2004	32.83	32.92	32.64	32.83	315,266	+0.09(+0.27%)
Mar 15, 2004	33.00	33.00	32.68	32.75	335,806	-0.21(-0.64%)
Mar 12, 2004	32.61	32.98	32.61	32.96	666,070	+0.34(+1.03%)
Mar 11, 2004	32.77	32.94	32.62	32.62	498,167	-0.38(-1.16%)
Mar 10, 2004	33.46	33.52	32.97	33.00	295,379	-0.43(-1.28%)
Mar 09, 2004	33.44	33.45	33.29	33.43	137,256	-0.05(-0.16%)
Mar 08, 2004	33.57	33.57	33.37	33.49	264,406	+0.01(+0.02%)
Mar 05, 2004	33.29	33.54	33.22	33.48	379,819	+0.20(+0.60%)
Mar 04, 2004	33.21	33.28	33.16	33.28	247,127	+0.09(+0.28%)
Mar 03, 2004	33.02	33.26	32.97	33.19	572,501	+0.16(+0.48%)
Mar 02, 2004	32.82	33.05	32.76	33.03	423,507	+0.21(+0.64%)
Mar 01, 2004	32.45	32.82	32.39	32.82	555,221	+0.56(+1.74%)
Feb 27, 2004	32.25	32.34	32.21	32.26	484,474	+0.02(+0.06%)
Feb 26, 2004	32.44	32.44	32.23	32.24	232,782	-0.08(-0.25%)
Feb 25, 2004	32.18	32.33	32.08	32.32	504,035	+0.20(+0.62%)
Feb 24, 2004	32.05	32.13	31.95	32.12	523,597	+0.06(+0.20%)
Feb 23, 2004	32.11	32.19	31.93	32.06	254,952	+0.01(+0.04%)
Feb 20, 2004	32.04	32.10	31.85	32.04	182,574	+0.01(+0.02%)
Feb 19, 2004	32.05	32.14	31.95	32.04	303,203	-0.06(-0.19%)
Feb 18, 2004	32.08	32.18	32.05	32.10	202,787	+0.02(+0.05%)
Feb 17, 2004	32.25	32.26	32.05	32.08	489,690	+0.05(+0.14%)
Feb 13, 2004	32.33	32.33	31.90	32.04	1,127,396	-0.19(-0.60%)
Feb 12, 2004	32.54	32.54	32.12	32.23	412,096	-0.40(-1.24%)
Feb 11, 2004	32.42	32.64	32.31	32.64	546,418	+0.21(+0.66%)
Feb 10, 2004	32.24	32.42	32.24	32.42	249,083	+0.22(+0.69%)
Feb 09, 2004	32.14	32.25	32.08	32.20	160,078	-0.04(-0.11%)
Feb 06, 2004	31.75	32.24	31.62	32.24	1,038,065	+0.70(+2.23%)
Feb 05, 2004	31.47	31.62	31.38	31.53	236,368	+0.04(+0.13%)
Feb 04, 2004	32.05	32.05	31.49	31.49	293,097	-0.54(-1.68%)
Feb 03, 2004	32.21	32.39	32.02	32.03	444,046	-0.05(-0.16%)
Feb 02, 2004	31.79	32.11	31.72	32.08	329,937	+0.40(+1.25%)
Jan 30, 2004	31.53	31.69	31.43	31.69	290,488	+0.20(+0.64%)
Jan 29, 2004	31.52	31.52	31.20	31.49	321,461	+0.07(+0.21%)
Jan 28, 2004	31.59	31.81	31.39	31.42	651,073	-0.12(-0.37%)
Jan 27, 2004	31.32	31.58	31.22	31.53	1,479,830	+0.30(+0.97%)
Jan 26, 2004	30.89	31.23	30.82	31.23	350,477	+0.40(+1.31%)
Jan 23, 2004	30.58	30.88	30.58	30.83	311,354	+0.20(+0.66%)
Jan 22, 2004	30.52	30.64	30.44	30.62	173,119	+0.14(+0.46%)
Jan 21, 2004	30.47	30.48	30.29	30.48	142,147	+0.06(+0.18%)
Jan 20, 2004	30.58	30.58	30.32	30.43	111,826	+0.02(+0.05%)
Jan 16, 2004	30.69	30.73	30.41	30.41	160,078	-0.22(-0.73%)
Jan 15, 2004	30.61	30.70	30.50	30.64	84,766	-0.04(-0.12%)
Jan 14, 2004	30.49	30.67	30.43	30.67	157,796	+0.23(+0.76%)
Jan 13, 2004	30.48	30.50	30.20	30.44	462,630	+0.03(+0.10%)
Jan 12, 2004	30.37	30.51	30.30	30.41	319,505	+0.03(+0.10%)
Jan 09, 2004	30.35	30.41	30.20	30.38	237,998	+0.03(+0.09%)
Jan 08, 2004	30.35	30.36	30.27	30.35	118,347	+0.06(+0.20%)
Jan 07, 2004	30.45	30.45	30.22	30.29	96,503	-0.13(-0.44%)
Jan 06, 2004	30.38	30.46	30.32	30.43	135,626	+0.06(+0.18%)
Jan 05, 2004	30.61	30.67	30.26	30.37	1,701,853	+0.01(+0.04%)