US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.42	33.63	33.39	33.63	1,173,366	+0.25(+0.76%)
Aug 30, 2004	33.43	33.45	33.17	33.38	518,054	+0.21(+0.63%)
Aug 27, 2004	33.21	33.28	33.13	33.17	143,777	+0.04(+0.13%)
Aug 26, 2004	33.00	33.21	33.00	33.13	318,201	+0.12(+0.37%)
Aug 25, 2004	33.15	33.22	32.99	33.00	2,485,619	-0.17(-0.51%)
Aug 24, 2004	32.90	33.22	32.90	33.17	810,825	+0.35(+1.07%)
Aug 23, 2004	32.82	32.92	32.58	32.82	822,562	+0.03(+0.09%)
Aug 20, 2004	31.98	32.86	31.98	32.79	3,120,065	+0.84(+2.64%)
Aug 19, 2004	32.47	32.47	31.93	31.95	803,653	-0.48(-1.47%)
Aug 18, 2004	32.05	32.42	31.95	32.42	2,954,444	+0.46(+1.44%)
Aug 17, 2004	31.93	31.97	31.79	31.96	1,274,108	+0.33(+1.06%)
Aug 16, 2004	31.33	31.63	31.32	31.63	868,532	+0.42(+1.34%)
Aug 13, 2004	31.21	31.29	31.09	31.21	742,360	+0.01(+0.03%)
Aug 12, 2004	31.50	31.69	31.19	31.20	941,235	-0.32(-1.00%)
Aug 11, 2004	31.51	31.52	31.38	31.52	581,629	-0.04(-0.14%)
Aug 10, 2004	31.59	31.67	31.44	31.56	576,739	+0.23(+0.72%)
Aug 09, 2004	31.41	31.58	31.26	31.33	595,322	-0.08(-0.24%)
Aug 06, 2004	31.31	31.85	31.26	31.41	3,902,200	-0.05(-0.15%)
Aug 05, 2004	31.97	31.97	31.45	31.45	1,727,283	-0.48(-1.50%)
Aug 04, 2004	31.29	31.95	31.29	31.93	1,545,687	+0.25(+0.79%)
Aug 03, 2004	31.56	31.86	31.49	31.68	1,199,122	+0.13(+0.43%)