US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.49	28.64	28.40	28.64	321,452	+0.18(+0.64%)
Jan 29, 2004	28.48	28.49	28.19	28.45	355,725	+0.06(+0.21%)
Jan 28, 2004	28.55	28.75	28.36	28.39	720,471	-0.11(-0.37%)
Jan 27, 2004	28.30	28.54	28.22	28.50	1,637,566	+0.27(+0.97%)
Jan 26, 2004	27.91	28.22	27.85	28.22	387,835	+0.37(+1.31%)
Jan 23, 2004	27.63	27.91	27.63	27.86	344,541	+0.18(+0.66%)
Jan 22, 2004	27.58	27.69	27.51	27.67	191,572	+0.13(+0.46%)
Jan 21, 2004	27.54	27.55	27.37	27.55	157,298	+0.05(+0.18%)
Jan 20, 2004	27.63	27.63	27.40	27.50	123,746	+0.01(+0.05%)
Jan 16, 2004	27.73	27.77	27.48	27.48	177,141	-0.20(-0.73%)
Jan 15, 2004	27.66	27.74	27.56	27.68	93,801	-0.03(-0.12%)
Jan 14, 2004	27.55	27.72	27.50	27.72	174,615	+0.21(+0.76%)
Jan 13, 2004	27.55	27.56	27.29	27.51	511,942	+0.03(+0.10%)
Jan 12, 2004	27.44	27.57	27.38	27.48	353,561	+0.03(+0.10%)
Jan 09, 2004	27.43	27.48	27.29	27.45	263,367	+0.02(+0.09%)
Jan 08, 2004	27.43	27.44	27.36	27.43	130,961	+0.06(+0.20%)
Jan 07, 2004	27.51	27.51	27.30	27.37	106,789	-0.12(-0.44%)
Jan 06, 2004	27.45	27.52	27.40	27.50	150,083	+0.05(+0.18%)
Jan 05, 2004	27.66	27.72	27.34	27.45	1,883,255	+0.01(+0.04%)
Jan 02, 2004	27.54	27.58	27.30	27.44	158,741	-0.08(-0.29%)
Dec 31, 2003	27.80	27.85	27.47	27.52	178,584	-0.19(-0.69%)
Dec 30, 2003	27.68	27.78	27.62	27.71	453,496	+0.11(+0.40%)
Dec 29, 2003	27.54	27.63	27.46	27.60	171,369	+0.14(+0.49%)
Dec 26, 2003	27.44	27.51	27.41	27.46	16,234	+0.04(+0.15%)
Dec 24, 2003	27.32	27.42	27.29	27.42	82,978	+0.14(+0.50%)
Dec 23, 2003	27.40	27.40	27.26	27.28	402,987	-0.07(-0.26%)
Dec 22, 2003	27.13	27.30	27.13	27.35	211,054	+0.12(+0.43%)
Dec 19, 2003	27.21	27.22	27.14	27.24	78,288	+0.08(+0.30%)
Dec 18, 2003	27.12	27.12	27.09	27.16	124,468	+0.07(+0.28%)
Dec 17, 2003	27.07	27.10	26.97	27.08	302,691	+0.02(+0.06%)
Dec 16, 2003	26.88	27.08	26.77	27.07	193,015	+0.18(+0.67%)
Dec 15, 2003	27.15	27.15	26.89	26.89	707,844	-0.12(-0.46%)
Dec 12, 2003	27.02	27.06	26.96	27.01	192,294	-0.39(-1.41%)
Dec 11, 2003	27.15	27.40	27.15	27.40	195,541	+0.26(+0.95%)
Dec 10, 2003	27.26	27.26	27.07	27.14	340,573	-0.13(-0.47%)
Dec 09, 2003	27.26	27.27	27.19	27.27	207,807	+0.00(+0.00%)
Dec 08, 2003	27.05	27.27	27.05	27.27	543,329	+0.20(+0.74%)
Dec 05, 2003	27.14	27.14	27.04	27.07	480,554	+0.01(+0.03%)
Dec 04, 2003	27.17	27.17	27.06	27.06	72,155	-0.11(-0.40%)
Dec 03, 2003	27.29	27.33	27.17	27.17	97,048	-0.07(-0.24%)
Dec 02, 2003	27.16	27.28	27.16	27.23	98,852	-0.01(-0.05%)
Dec 01, 2003	27.13	27.26	27.13	27.25	369,435	+0.35(+1.30%)
Nov 28, 2003	26.89	27.00	26.89	26.90	112,562	+0.08(+0.29%)
Nov 26, 2003	26.83	26.86	26.75	26.82	74,320	+0.10(+0.37%)
Nov 25, 2003	26.53	26.75	26.53	26.72	747,529	+0.27(+1.03%)
Nov 24, 2003	26.36	26.55	26.33	26.45	417,418	+0.34(+1.30%)
Nov 21, 2003	26.50	26.50	26.08	26.11	312,432	-0.22(-0.83%)
Nov 20, 2003	26.58	26.58	26.21	26.33	400,823	-0.24(-0.91%)
Nov 19, 2003	26.80	26.80	26.61	26.57	305,577	-0.13(-0.50%)
Nov 18, 2003	26.81	26.81	26.70	26.70	107,150	-0.01(-0.02%)
Nov 17, 2003	26.66	26.71	26.58	26.71	433,653	-0.15(-0.56%)
Nov 14, 2003	26.83	26.97	26.79	26.86	932,608	+0.14(+0.53%)
Nov 13, 2003	26.58	26.72	26.58	26.72	132,405	+0.07(+0.25%)
Nov 12, 2003	26.33	26.65	26.26	26.65	567,862	+0.39(+1.48%)
Nov 11, 2003	26.44	26.44	26.21	26.26	140,342	-0.22(-0.83%)
Nov 10, 2003	26.56	26.56	26.43	26.48	66,022	+0.00(+0.01%)
Nov 07, 2003	26.39	26.47	26.39	26.48	129,879	+0.12(+0.45%)
Nov 06, 2003	26.18	26.36	26.13	26.36	295,115	+0.19(+0.74%)
Nov 05, 2003	26.08	26.17	26.05	26.17	58,085	-0.05(-0.19%)
Nov 04, 2003	26.08	26.25	26.02	26.22	250,555	+0.11(+0.42%)