US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.25	32.34	32.21	32.26	484,463	+0.02(+0.06%)
Feb 26, 2004	32.44	32.44	32.23	32.24	232,777	-0.08(-0.25%)
Feb 25, 2004	32.18	32.33	32.08	32.32	504,024	+0.20(+0.62%)
Feb 24, 2004	32.05	32.13	31.95	32.12	523,586	+0.06(+0.20%)
Feb 23, 2004	32.11	32.19	31.93	32.06	254,946	+0.01(+0.04%)
Feb 20, 2004	32.04	32.11	31.85	32.04	182,570	+0.01(+0.02%)
Feb 19, 2004	32.05	32.14	31.96	32.04	303,197	-0.06(-0.19%)
Feb 18, 2004	32.08	32.19	32.05	32.10	202,783	+0.02(+0.05%)
Feb 17, 2004	32.25	32.26	32.05	32.08	489,680	+0.05(+0.14%)
Feb 13, 2004	32.33	32.33	31.90	32.04	1,127,372	-0.19(-0.60%)
Feb 12, 2004	32.54	32.54	32.12	32.23	412,087	-0.40(-1.24%)
Feb 11, 2004	32.42	32.64	32.31	32.64	546,407	+0.21(+0.66%)
Feb 10, 2004	32.24	32.42	32.24	32.42	249,078	+0.22(+0.69%)
Feb 09, 2004	32.14	32.25	32.08	32.20	160,075	-0.04(-0.11%)
Feb 06, 2004	31.75	32.24	31.62	32.24	1,038,043	+0.70(+2.23%)
Feb 05, 2004	31.47	31.62	31.38	31.54	236,363	+0.04(+0.13%)
Feb 04, 2004	32.05	32.05	31.50	31.50	293,090	-0.54(-1.68%)
Feb 03, 2004	32.21	32.39	32.02	32.03	444,037	-0.05(-0.16%)
Feb 02, 2004	31.79	32.11	31.72	32.08	329,930	+0.40(+1.25%)
Jan 30, 2004	31.53	31.69	31.43	31.69	290,482	+0.20(+0.64%)
Jan 29, 2004	31.52	31.52	31.20	31.49	321,454	+0.07(+0.21%)
Jan 28, 2004	31.59	31.81	31.39	31.42	651,059	-0.12(-0.37%)
Jan 27, 2004	31.32	31.58	31.23	31.54	1,479,799	+0.30(+0.97%)
Jan 26, 2004	30.89	31.23	30.82	31.23	350,470	+0.40(+1.31%)
Jan 23, 2004	30.58	30.88	30.58	30.83	311,347	+0.20(+0.66%)
Jan 22, 2004	30.52	30.64	30.44	30.62	173,115	+0.14(+0.46%)
Jan 21, 2004	30.47	30.48	30.29	30.48	142,144	+0.06(+0.18%)
Jan 20, 2004	30.58	30.58	30.32	30.43	111,824	+0.02(+0.05%)
Jan 16, 2004	30.69	30.73	30.41	30.41	160,075	-0.22(-0.73%)
Jan 15, 2004	30.61	30.70	30.50	30.64	84,764	-0.04(-0.12%)
Jan 14, 2004	30.49	30.67	30.43	30.67	157,793	+0.23(+0.76%)
Jan 13, 2004	30.48	30.50	30.20	30.44	462,620	+0.03(+0.10%)
Jan 12, 2004	30.37	30.51	30.30	30.41	319,498	+0.03(+0.10%)
Jan 09, 2004	30.35	30.41	30.20	30.38	237,993	+0.03(+0.09%)
Jan 08, 2004	30.35	30.36	30.27	30.35	118,344	+0.06(+0.20%)
Jan 07, 2004	30.45	30.45	30.22	30.29	96,501	-0.14(-0.44%)
Jan 06, 2004	30.38	30.46	30.32	30.43	135,623	+0.06(+0.18%)
Jan 05, 2004	30.61	30.67	30.26	30.37	1,701,817	+0.01(+0.04%)
Jan 02, 2004	30.47	30.52	30.21	30.36	143,448	-0.09(-0.29%)
Dec 31, 2003	30.77	30.82	30.40	30.45	161,379	-0.21(-0.69%)
Dec 30, 2003	30.63	30.74	30.57	30.66	409,805	+0.12(+0.40%)
Dec 29, 2003	30.47	30.58	30.39	30.54	154,858	+0.15(+0.49%)
Dec 26, 2003	30.37	30.44	30.34	30.39	14,670	+0.05(+0.15%)
Dec 24, 2003	30.24	30.34	30.20	30.34	74,984	+0.15(+0.50%)
Dec 23, 2003	30.32	30.32	30.17	30.19	364,162	-0.08(-0.26%)
Dec 22, 2003	30.02	30.21	30.02	30.27	190,720	+0.13(+0.43%)
Dec 19, 2003	30.11	30.12	30.03	30.14	70,746	+0.09(+0.30%)
Dec 18, 2003	30.01	30.01	29.97	30.05	112,476	+0.08(+0.28%)
Dec 17, 2003	29.95	29.99	29.84	29.97	273,529	+0.02(+0.06%)
Dec 16, 2003	29.75	29.96	29.63	29.95	174,420	+0.20(+0.67%)
Dec 15, 2003	30.04	30.04	29.75	29.75	639,648	-0.14(-0.46%)
Dec 12, 2003	29.91	29.95	29.83	29.89	173,767	-0.43(-1.41%)
Dec 11, 2003	30.04	30.32	30.04	30.32	176,702	+0.29(+0.95%)
Dec 10, 2003	30.16	30.16	29.95	30.03	307,761	-0.14(-0.47%)
Dec 09, 2003	30.17	30.17	30.09	30.17	187,786	+0.00(+0.00%)
Dec 08, 2003	29.94	30.17	29.94	30.17	490,984	+0.22(+0.74%)
Dec 05, 2003	30.03	30.03	29.92	29.95	434,256	+0.01(+0.03%)
Dec 04, 2003	30.06	30.06	29.94	29.94	65,203	-0.12(-0.40%)
Dec 03, 2003	30.20	30.24	30.06	30.06	87,699	-0.07(-0.24%)
Dec 02, 2003	30.06	30.19	30.06	30.14	89,329	-0.02(-0.05%)