US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	28.65	28.65	28.51	28.54	341,022	-0.04(-0.15%)
Oct 30, 2003	28.53	28.65	28.53	28.59	120,629	+0.02(+0.09%)
Oct 29, 2003	28.34	28.64	28.32	28.56	197,897	+0.28(+1.00%)
Oct 28, 2003	28.56	28.56	27.99	28.28	242,889	-0.19(-0.68%)
Oct 27, 2003	28.28	28.68	28.28	28.47	376,885	+0.33(+1.18%)
Oct 24, 2003	28.37	28.37	28.01	28.14	375,581	-0.23(-0.81%)
Oct 23, 2003	28.56	28.56	28.20	28.37	275,165	-0.29(-1.01%)
Oct 22, 2003	28.89	28.89	28.56	28.66	241,911	-0.20(-0.70%)
Oct 21, 2003	28.88	28.99	28.84	28.86	78,898	+0.03(+0.10%)
Oct 20, 2003	29.06	29.06	28.84	28.84	89,331	-0.06(-0.22%)
Oct 17, 2003	29.24	29.25	28.90	28.90	531,095	-0.29(-1.01%)
Oct 16, 2003	29.14	29.21	29.14	29.19	28,038	+0.07(+0.24%)
Oct 15, 2003	29.25	29.25	29.11	29.12	53,468	-0.07(-0.23%)
Oct 14, 2003	29.14	29.20	29.05	29.19	120,303	+0.02(+0.07%)
Oct 13, 2003	29.17	29.27	29.12	29.17	148,667	+0.11(+0.37%)
Oct 10, 2003	29.11	29.19	28.99	29.06	188,768	+0.05(+0.17%)
Oct 09, 2003	29.16	29.16	29.02	29.01	92,265	+0.04(+0.14%)
Oct 08, 2003	28.96	28.96	28.94	28.97	102,698	+0.02(+0.06%)
Oct 07, 2003	29.07	29.08	28.95	28.95	556,199	-0.14(-0.47%)
Oct 06, 2003	28.88	29.06	28.88	29.09	121,607	+0.36(+1.24%)
Oct 03, 2003	28.72	28.98	28.72	28.74	605,755	+0.29(+1.01%)
Oct 02, 2003	28.23	28.51	28.39	28.45	559,786	+0.21(+0.76%)
Oct 01, 2003	28.11	28.20	28.11	28.23	70,421	+0.18(+0.63%)
Sep 30, 2003	27.94	28.08	27.73	28.06	124,541	+0.19(+0.68%)
Sep 29, 2003	27.75	27.87	27.75	27.87	43,687	+0.13(+0.49%)
Sep 26, 2003	27.62	27.73	27.33	27.73	88,026	-0.07(-0.24%)
Sep 25, 2003	27.72	27.80	27.63	27.80	224,957	+0.07(+0.24%)
Sep 24, 2003	27.91	27.91	27.76	27.73	64,227	-0.15(-0.55%)
Sep 23, 2003	27.70	27.97	27.70	27.88	107,262	+0.19(+0.68%)
Sep 22, 2003	27.60	27.76	27.54	27.70	373,951	-0.10(-0.35%)
Sep 19, 2003	27.61	27.85	27.61	27.80	99,437	+0.21(+0.77%)
Sep 18, 2003	27.46	27.64	27.46	27.58	656,615	+0.19(+0.71%)
Sep 17, 2003	27.54	27.54	27.33	27.39	61,944	-0.14(-0.51%)
Sep 16, 2003	27.55	27.60	27.47	27.53	74,333	-0.01(-0.03%)
Sep 15, 2003	27.61	27.61	27.48	27.54	85,092	-0.06(-0.21%)
Sep 12, 2003	27.41	27.60	27.32	27.60	74,007	-0.28(-1.00%)
Sep 11, 2003	27.79	27.92	27.71	27.88	88,352	+0.24(+0.88%)
Sep 10, 2003	28.10	28.10	27.58	27.64	210,286	-0.49(-1.74%)
Sep 09, 2003	28.14	28.15	27.93	28.13	64,879	-0.10(-0.36%)
Sep 08, 2003	27.96	28.25	27.96	28.23	58,358	+0.08(+0.27%)
Sep 05, 2003	28.20	28.23	28.00	28.15	142,473	-0.12(-0.43%)
Sep 04, 2003	28.25	28.33	28.13	28.27	151,275	+0.13(+0.46%)
Sep 03, 2003	28.00	28.22	27.68	28.14	162,034	+0.21(+0.75%)
Sep 02, 2003	27.68	27.94	27.55	27.94	101,393	+0.33(+1.20%)
Aug 29, 2003	27.48	27.61	27.39	27.61	54,120	+0.16(+0.57%)
Aug 28, 2003	27.50	27.50	27.35	27.45	93,895	-0.01(-0.04%)
Aug 27, 2003	27.13	27.48	27.13	27.46	349,825	+0.24(+0.88%)
Aug 26, 2003	26.95	27.22	26.77	27.22	257,886	+0.28(+1.04%)
Aug 25, 2003	27.19	27.19	26.84	26.94	182,574	-0.29(-1.07%)
Aug 22, 2003	27.48	27.48	27.18	27.23	60,966	-0.21(-0.75%)
Aug 21, 2003	27.44	27.51	27.34	27.44	93,895	+0.05(+0.18%)
Aug 20, 2003	27.19	27.39	27.19	27.39	130,084	+0.08(+0.28%)
Aug 19, 2003	27.28	27.33	27.18	27.31	121,607	+0.09(+0.34%)
Aug 18, 2003	27.08	27.30	27.08	27.22	121,933	+0.15(+0.56%)
Aug 15, 2003	27.05	27.23	27.05	27.07	9,454	-0.10(-0.36%)
Aug 14, 2003	27.05	27.20	26.95	27.17	166,273	+0.16(+0.60%)
Aug 13, 2003	27.21	27.21	26.92	27.01	117,369	-0.16(-0.60%)
Aug 12, 2003	27.24	27.24	27.02	27.17	44,013	-0.01(-0.03%)
Aug 11, 2003	27.16	27.24	27.14	27.18	74,985	-0.04(-0.15%)
Aug 08, 2003	27.25	27.27	27.13	27.22	47,599	+0.09(+0.32%)
Aug 07, 2003	27.05	27.23	27.01	27.13	410,466	+0.08(+0.29%)
Aug 06, 2003	27.02	27.07	26.78	27.05	74,659	+0.06(+0.24%)
Aug 05, 2003	27.11	27.12	26.91	26.99	69,443	-0.08(-0.31%)
Aug 04, 2003	27.19	27.19	26.86	27.07	158,448	-0.20(-0.72%)