US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.80	27.85	27.47	27.52	178,588	-0.19(-0.69%)
Dec 30, 2003	27.68	27.78	27.62	27.71	453,506	+0.11(+0.40%)
Dec 29, 2003	27.54	27.63	27.46	27.60	171,372	+0.14(+0.49%)
Dec 26, 2003	27.44	27.51	27.41	27.46	16,235	+0.04(+0.15%)
Dec 24, 2003	27.32	27.42	27.29	27.42	82,980	+0.14(+0.50%)
Dec 23, 2003	27.40	27.40	27.26	27.28	402,996	-0.07(-0.26%)
Dec 22, 2003	27.13	27.30	27.13	27.35	211,058	+0.12(+0.43%)
Dec 19, 2003	27.21	27.22	27.14	27.24	78,290	+0.08(+0.30%)
Dec 18, 2003	27.12	27.12	27.09	27.16	124,470	+0.07(+0.28%)
Dec 17, 2003	27.07	27.10	26.97	27.08	302,698	+0.02(+0.06%)
Dec 16, 2003	26.88	27.08	26.77	27.07	193,019	+0.18(+0.67%)
Dec 15, 2003	27.15	27.15	26.89	26.89	707,859	-0.12(-0.46%)
Dec 12, 2003	27.02	27.06	26.96	27.01	192,298	-0.39(-1.41%)
Dec 11, 2003	27.15	27.40	27.15	27.40	195,545	+0.26(+0.95%)
Dec 10, 2003	27.25	27.26	27.07	27.14	340,580	-0.13(-0.47%)
Dec 09, 2003	27.26	27.27	27.19	27.27	207,811	+0.00(+0.00%)
Dec 08, 2003	27.05	27.27	27.05	27.27	543,341	+0.20(+0.74%)
Dec 05, 2003	27.14	27.14	27.04	27.07	480,565	+0.01(+0.03%)
Dec 04, 2003	27.17	27.17	27.06	27.06	72,156	-0.11(-0.40%)
Dec 03, 2003	27.29	27.33	27.17	27.17	97,051	-0.07(-0.24%)
Dec 02, 2003	27.16	27.28	27.16	27.23	98,854	-0.01(-0.05%)
Dec 01, 2003	27.13	27.25	27.13	27.25	369,443	+0.35(+1.30%)
Nov 28, 2003	26.89	27.00	26.89	26.90	112,564	+0.08(+0.29%)
Nov 26, 2003	26.83	26.86	26.75	26.82	74,321	+0.10(+0.37%)
Nov 25, 2003	26.53	26.74	26.53	26.72	747,545	+0.27(+1.03%)
Nov 24, 2003	26.36	26.54	26.33	26.45	417,427	+0.34(+1.29%)
Nov 21, 2003	26.50	26.50	26.08	26.11	312,439	-0.22(-0.83%)
Nov 20, 2003	26.58	26.58	26.21	26.33	400,831	-0.24(-0.91%)
Nov 19, 2003	26.80	26.80	26.61	26.57	305,584	-0.13(-0.50%)
Nov 18, 2003	26.81	26.81	26.70	26.70	107,153	-0.01(-0.02%)
Nov 17, 2003	26.66	26.71	26.58	26.71	433,663	-0.15(-0.56%)
Nov 14, 2003	26.83	26.97	26.79	26.86	932,628	+0.14(+0.53%)
Nov 13, 2003	26.58	26.72	26.58	26.72	132,407	+0.07(+0.25%)
Nov 12, 2003	26.33	26.65	26.26	26.65	567,874	+0.39(+1.48%)
Nov 11, 2003	26.44	26.44	26.21	26.26	140,345	-0.22(-0.83%)
Nov 10, 2003	26.56	26.56	26.43	26.48	66,023	+0.00(+0.01%)
Nov 07, 2003	26.39	26.47	26.39	26.48	129,882	+0.12(+0.45%)
Nov 06, 2003	26.18	26.36	26.13	26.36	295,121	+0.19(+0.74%)
Nov 05, 2003	26.08	26.17	26.05	26.17	58,086	-0.05(-0.19%)
Nov 04, 2003	26.08	26.25	26.02	26.22	250,561	+0.11(+0.42%)
Nov 03, 2003	26.12	26.15	26.00	26.10	499,260	+0.31(+1.20%)
Oct 31, 2003	25.89	25.89	25.76	25.79	377,380	-0.04(-0.15%)
Oct 30, 2003	25.78	25.89	25.78	25.83	133,490	+0.02(+0.09%)
Oct 29, 2003	25.61	25.88	25.59	25.81	218,996	+0.26(+1.00%)
Oct 28, 2003	25.80	25.80	25.29	25.56	268,784	-0.17(-0.68%)
Oct 27, 2003	25.56	25.92	25.55	25.73	417,066	+0.30(+1.18%)
Oct 24, 2003	25.64	25.64	25.31	25.43	415,623	-0.21(-0.81%)
Oct 23, 2003	25.81	25.81	25.48	25.64	304,502	-0.26(-1.01%)
Oct 22, 2003	26.11	26.11	25.81	25.90	267,702	-0.18(-0.70%)
Oct 21, 2003	26.10	26.19	26.06	26.08	87,309	+0.02(+0.10%)
Oct 20, 2003	26.26	26.26	26.06	26.06	98,854	-0.06(-0.22%)
Oct 17, 2003	26.42	26.43	26.12	26.12	587,718	-0.27(-1.01%)
Oct 16, 2003	26.34	26.40	26.34	26.38	31,027	+0.06(+0.24%)
Oct 15, 2003	26.43	26.43	26.30	26.32	59,168	-0.06(-0.23%)
Oct 14, 2003	26.33	26.39	26.25	26.38	133,129	+0.02(+0.07%)
Oct 13, 2003	26.36	26.45	26.31	26.36	164,517	+0.10(+0.37%)
Oct 10, 2003	26.30	26.38	26.19	26.26	208,894	+0.04(+0.17%)
Oct 09, 2003	26.35	26.35	26.22	26.22	102,102	+0.04(+0.14%)
Oct 08, 2003	26.17	26.17	26.15	26.18	113,647	+0.02(+0.06%)
Oct 07, 2003	26.27	26.28	26.17	26.17	615,498	-0.12(-0.47%)
Oct 06, 2003	26.09	26.26	26.09	26.29	134,572	+0.32(+1.24%)
Oct 03, 2003	25.96	26.19	25.96	25.97	670,337	+0.26(+1.01%)
Oct 02, 2003	25.51	25.76	25.65	25.71	619,467	+0.19(+0.76%)