US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.43	27.61	27.26	27.56	1,390,463	+0.30(+1.12%)
May 27, 2004	27.33	27.55	27.16	27.26	686,212	+0.08(+0.31%)
May 26, 2004	26.78	27.18	26.56	27.17	1,775,420	+0.40(+1.49%)
May 25, 2004	26.38	26.80	26.28	26.77	1,724,189	+0.60(+2.31%)
May 24, 2004	26.00	26.30	25.85	26.17	285,019	+0.17(+0.66%)
May 21, 2004	26.14	26.33	25.84	26.00	2,428,801	-0.04(-0.16%)
May 20, 2004	25.72	26.05	25.59	26.04	1,260,942	+0.60(+2.34%)
May 19, 2004	26.16	26.39	25.40	25.44	2,414,009	-0.61(-2.34%)
May 18, 2004	25.80	26.05	25.61	26.05	1,595,028	+0.49(+1.91%)
May 17, 2004	25.35	25.76	25.01	25.57	3,074,245	+0.12(+0.48%)
May 14, 2004	25.20	25.61	25.03	25.44	1,770,730	+0.34(+1.34%)
May 13, 2004	25.06	25.36	24.95	25.11	1,998,746	+0.03(+0.10%)
May 12, 2004	24.89	25.17	24.73	25.08	1,101,836	-0.06(-0.22%)
May 11, 2004	24.88	25.43	24.88	25.14	1,180,126	+0.24(+0.95%)
May 10, 2004	24.92	25.08	24.25	24.90	4,671,077	-0.33(-1.32%)
May 07, 2004	25.77	25.91	25.20	25.24	2,670,888	-0.87(-3.34%)
May 06, 2004	26.06	26.22	25.69	26.11	2,416,895	-0.00(-0.01%)
May 05, 2004	26.30	26.43	26.11	26.11	930,824	-0.12(-0.47%)
May 04, 2004	26.14	26.61	26.14	26.23	1,827,734	+0.04(+0.16%)
May 03, 2004	25.80	26.19	25.64	26.19	1,881,130	+0.39(+1.50%)
Apr 30, 2004	25.93	26.19	25.67	25.80	956,439	-0.08(-0.32%)
Apr 29, 2004	26.30	26.75	25.64	25.89	2,515,750	-0.39(-1.48%)
Apr 28, 2004	26.64	26.64	26.26	26.28	641,835	-0.33(-1.25%)
Apr 27, 2004	26.36	26.66	26.36	26.61	747,545	+0.21(+0.80%)
Apr 26, 2004	26.14	26.59	26.14	26.40	1,225,945	+0.21(+0.78%)
Apr 23, 2004	26.39	26.39	26.07	26.19	1,220,173	-0.26(-1.00%)
Apr 22, 2004	26.10	26.77	26.10	26.46	1,589,977	+0.36(+1.38%)
Apr 21, 2004	25.97	26.25	25.83	26.10	2,004,158	+0.12(+0.48%)
Apr 20, 2004	26.98	27.01	25.92	25.97	2,136,927	-1.01(-3.75%)
Apr 19, 2004	26.83	27.06	26.36	26.98	2,829,994	+0.10(+0.36%)
Apr 16, 2004	26.77	27.08	26.50	26.89	1,687,389	+0.28(+1.04%)
Apr 15, 2004	26.00	26.64	26.00	26.61	1,623,891	+0.56(+2.15%)
Apr 14, 2004	24.80	26.47	24.80	26.05	1,444,581	-0.23(-0.87%)
Apr 13, 2004	26.33	26.79	25.64	26.28	4,106,449	-0.22(-0.84%)
Apr 12, 2004	27.83	27.83	25.96	26.50	5,412,490	-1.36(-4.88%)
Apr 08, 2004	28.30	28.35	27.86	27.86	1,037,977	-0.55(-1.95%)
Apr 07, 2004	27.86	28.81	27.61	28.41	1,839,279	+0.39(+1.38%)
Apr 06, 2004	28.88	28.90	27.79	28.02	3,694,433	-1.11(-3.82%)
Apr 05, 2004	30.16	30.21	28.69	29.14	2,940,394	-1.19(-3.93%)
Apr 02, 2004	30.74	30.74	30.26	30.33	1,157,396	-0.36(-1.17%)
Apr 01, 2004	30.41	30.69	30.41	30.69	450,619	+0.35(+1.15%)
Mar 31, 2004	30.26	30.38	30.08	30.34	768,831	+0.16(+0.51%)
Mar 30, 2004	29.77	30.18	29.77	30.18	241,364	+0.39(+1.29%)
Mar 29, 2004	29.88	29.93	29.71	29.80	218,274	+0.07(+0.23%)
Mar 26, 2004	30.03	30.03	29.69	29.73	494,996	-0.61(-2.01%)
Mar 25, 2004	30.13	30.35	30.05	30.34	772,800	+0.27(+0.90%)
Mar 24, 2004	30.34	30.38	29.95	30.07	476,957	-0.16(-0.53%)
Mar 23, 2004	30.24	30.34	30.16	30.23	175,702	+0.04(+0.14%)
Mar 22, 2004	29.77	30.27	29.77	30.18	989,632	-0.20(-0.65%)
Mar 19, 2004	30.32	30.45	30.21	30.38	565,349	+0.12(+0.40%)
Mar 18, 2004	30.11	30.30	30.04	30.26	958,243	+0.16(+0.52%)
Mar 17, 2004	29.75	30.16	29.73	30.10	1,081,632	+0.43(+1.45%)
Mar 16, 2004	29.67	29.75	29.50	29.67	348,878	+0.08(+0.27%)
Mar 15, 2004	29.82	29.82	29.54	29.59	371,608	-0.19(-0.64%)
Mar 12, 2004	29.47	29.80	29.47	29.78	737,082	+0.30(+1.03%)
Mar 11, 2004	29.62	29.77	29.48	29.48	551,278	-0.35(-1.16%)
Mar 10, 2004	30.24	30.29	29.80	29.82	326,870	-0.39(-1.28%)
Mar 09, 2004	30.22	30.23	30.09	30.21	151,890	-0.05(-0.16%)
Mar 08, 2004	30.34	30.34	30.16	30.26	292,596	+0.01(+0.02%)
Mar 05, 2004	30.09	30.31	30.02	30.25	420,314	+0.18(+0.60%)
Mar 04, 2004	30.01	30.07	29.96	30.07	273,474	+0.08(+0.28%)
Mar 03, 2004	29.84	30.06	29.80	29.99	633,537	+0.14(+0.48%)
Mar 02, 2004	29.66	29.86	29.60	29.85	468,659	+0.19(+0.64%)