US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.14	29.23	29.11	29.15	536,125	+0.02(+0.06%)
Feb 26, 2004	29.31	29.31	29.13	29.13	257,600	-0.07(-0.25%)
Feb 25, 2004	29.08	29.22	28.99	29.21	557,772	+0.18(+0.62%)
Feb 24, 2004	28.96	29.04	28.87	29.03	579,420	+0.06(+0.20%)
Feb 23, 2004	29.02	29.09	28.85	28.97	282,133	+0.01(+0.04%)
Feb 20, 2004	28.96	29.01	28.78	28.96	202,039	+0.01(+0.02%)
Feb 19, 2004	28.96	29.04	28.88	28.95	335,529	-0.06(-0.19%)
Feb 18, 2004	28.99	29.08	28.96	29.01	224,408	+0.01(+0.05%)
Feb 17, 2004	29.14	29.15	28.96	28.99	541,898	+0.04(+0.14%)
Feb 13, 2004	29.21	29.21	28.83	28.95	1,247,593	-0.17(-0.60%)
Feb 12, 2004	29.41	29.41	29.03	29.13	456,031	-0.37(-1.24%)
Feb 11, 2004	29.30	29.49	29.20	29.49	604,674	+0.19(+0.66%)
Feb 10, 2004	29.13	29.30	29.13	29.30	275,639	+0.20(+0.69%)
Feb 09, 2004	29.05	29.14	28.99	29.10	177,145	-0.03(-0.11%)
Feb 06, 2004	28.69	29.14	28.58	29.13	1,148,738	+0.63(+2.23%)
Feb 05, 2004	28.44	28.58	28.35	28.50	261,568	+0.04(+0.13%)
Feb 04, 2004	28.96	28.96	28.46	28.46	324,345	-0.49(-1.68%)
Feb 03, 2004	29.10	29.27	28.93	28.95	491,388	-0.05(-0.16%)
Feb 02, 2004	28.73	29.02	28.67	28.99	365,113	+0.36(+1.25%)
Jan 30, 2004	28.49	28.63	28.40	28.63	321,459	+0.18(+0.64%)
Jan 29, 2004	28.48	28.49	28.19	28.45	355,733	+0.06(+0.21%)
Jan 28, 2004	28.55	28.75	28.36	28.39	720,486	-0.11(-0.37%)
Jan 27, 2004	28.30	28.54	28.22	28.50	1,637,601	+0.27(+0.97%)
Jan 26, 2004	27.91	28.22	27.85	28.22	387,843	+0.37(+1.31%)
Jan 23, 2004	27.63	27.91	27.63	27.86	344,549	+0.18(+0.66%)
Jan 22, 2004	27.58	27.69	27.51	27.67	191,576	+0.13(+0.46%)
Jan 21, 2004	27.54	27.55	27.37	27.55	157,302	+0.05(+0.18%)
Jan 20, 2004	27.63	27.63	27.40	27.50	123,749	+0.01(+0.05%)
Jan 16, 2004	27.73	27.77	27.48	27.48	177,145	-0.20(-0.73%)
Jan 15, 2004	27.66	27.74	27.56	27.68	93,803	-0.03(-0.12%)
Jan 14, 2004	27.55	27.72	27.50	27.72	174,619	+0.21(+0.76%)
Jan 13, 2004	27.55	27.56	27.29	27.51	511,953	+0.03(+0.10%)
Jan 12, 2004	27.44	27.57	27.38	27.48	353,568	+0.03(+0.10%)
Jan 09, 2004	27.43	27.48	27.29	27.45	263,372	+0.03(+0.09%)
Jan 08, 2004	27.43	27.44	27.36	27.43	130,964	+0.06(+0.20%)
Jan 07, 2004	27.51	27.51	27.30	27.37	106,792	-0.12(-0.44%)
Jan 06, 2004	27.45	27.52	27.40	27.50	150,086	+0.05(+0.18%)
Jan 05, 2004	27.66	27.72	27.34	27.45	1,883,295	+0.01(+0.04%)
Jan 02, 2004	27.54	27.58	27.30	27.43	158,745	-0.08(-0.29%)
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%)