US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	28.00	28.16	27.97	28.08	1,063,930	+0.17(+0.62%)
Jul 29, 2004	28.05	28.16	27.83	27.91	573,995	+0.02(+0.08%)
Jul 28, 2004	27.65	28.00	27.35	27.88	1,878,204	+0.20(+0.71%)
Jul 27, 2004	27.72	27.93	27.57	27.69	1,162,423	+0.04(+0.14%)
Jul 26, 2004	27.86	27.86	27.58	27.65	1,717,658	-0.21(-0.76%)
Jul 23, 2004	28.00	28.13	27.86	27.86	832,312	-0.28(-1.00%)
Jul 22, 2004	28.55	28.59	27.93	28.14	2,594,346	-0.52(-1.82%)
Jul 21, 2004	28.97	29.06	28.66	28.66	2,328,093	-0.33(-1.15%)
Jul 20, 2004	29.03	29.14	28.94	28.99	1,868,824	+0.00(+0.01%)
Jul 19, 2004	28.83	29.02	28.72	28.99	589,509	+0.25(+0.86%)
Jul 16, 2004	28.80	29.05	28.74	28.74	845,660	-0.06(-0.19%)
Jul 15, 2004	28.55	28.83	28.55	28.80	1,832,024	+0.30(+1.07%)
Jul 14, 2004	28.31	28.54	28.31	28.49	1,183,708	+0.19(+0.68%)
Jul 13, 2004	28.59	28.59	28.30	28.30	1,198,500	-0.29(-1.01%)
Jul 12, 2004	28.47	28.59	28.25	28.59	884,264	+0.22(+0.78%)
Jul 09, 2004	28.38	28.58	28.14	28.37	904,467	-0.01(-0.05%)
Jul 08, 2004	28.92	28.92	28.35	28.38	2,111,266	-0.42(-1.44%)
Jul 07, 2004	28.55	28.85	28.55	28.80	2,269,647	+0.36(+1.27%)
Jul 06, 2004	28.65	28.65	28.23	28.44	1,052,386	-0.18(-0.63%)
Jul 02, 2004	28.12	28.65	28.12	28.62	2,872,144	+0.56(+2.00%)
Jul 01, 2004	28.16	28.40	27.83	28.06	1,964,429	+0.06(+0.20%)
Jun 30, 2004	27.68	28.12	27.64	28.00	4,244,900	+0.29(+1.03%)
Jun 29, 2004	28.27	28.27	27.69	27.72	1,472,691	-0.58(-2.06%)
Jun 28, 2004	28.24	28.44	28.16	28.30	1,790,174	+0.19(+0.69%)
Jun 25, 2004	28.27	28.27	28.00	28.11	1,165,309	-0.30(-1.06%)
Jun 24, 2004	28.44	28.58	28.31	28.41	1,243,958	+0.05(+0.19%)
Jun 23, 2004	28.24	28.44	28.19	28.36	685,115	+0.14(+0.49%)
Jun 22, 2004	28.11	28.30	28.11	28.22	724,800	-0.04(-0.15%)
Jun 21, 2004	28.09	28.26	28.00	28.26	1,577,677	+0.33(+1.19%)
Jun 18, 2004	27.86	28.00	27.80	27.93	853,237	+0.04(+0.15%)
Jun 17, 2004	27.61	27.90	27.51	27.88	1,594,994	+0.24(+0.85%)
Jun 16, 2004	27.62	27.71	27.35	27.65	1,087,742	+0.14(+0.50%)
Jun 15, 2004	27.19	27.58	27.19	27.51	2,097,917	+0.54(+2.00%)
Jun 14, 2004	27.30	27.30	26.89	26.97	2,609,859	-0.55(-2.01%)
Jun 10, 2004	27.73	27.73	27.39	27.52	532,506	-0.12(-0.45%)
Jun 09, 2004	27.72	27.88	27.57	27.65	2,030,812	-0.15(-0.55%)
Jun 08, 2004	27.83	27.93	27.57	27.80	383,505	-0.03(-0.10%)
Jun 07, 2004	27.68	27.83	27.47	27.83	855,762	+0.25(+0.90%)
Jun 04, 2004	27.63	27.82	27.44	27.58	1,119,129	+0.03(+0.10%)
Jun 03, 2004	27.61	27.72	27.43	27.55	922,867	-0.08(-0.30%)
Jun 02, 2004	27.55	27.72	27.30	27.63	2,052,820	+0.39(+1.42%)
Jun 01, 2004	27.62	27.62	27.02	27.25	3,245,909	-0.32(-1.15%)
May 28, 2004	27.43	27.61	27.26	27.56	1,390,433	+0.30(+1.12%)
May 27, 2004	27.33	27.55	27.16	27.26	686,197	+0.08(+0.31%)
May 26, 2004	26.78	27.18	26.56	27.17	1,775,382	+0.40(+1.49%)
May 25, 2004	26.38	26.80	26.28	26.78	1,724,152	+0.60(+2.31%)
May 24, 2004	26.00	26.30	25.86	26.17	285,013	+0.17(+0.66%)
May 21, 2004	26.14	26.33	25.84	26.00	2,428,749	-0.04(-0.16%)
May 20, 2004	25.72	26.05	25.59	26.04	1,260,915	+0.60(+2.34%)
May 19, 2004	26.16	26.39	25.40	25.45	2,413,957	-0.61(-2.34%)
May 18, 2004	25.81	26.05	25.61	26.05	1,594,994	+0.49(+1.91%)
May 17, 2004	25.35	25.76	25.02	25.57	3,074,179	+0.12(+0.48%)
May 14, 2004	25.20	25.61	25.03	25.45	1,770,692	+0.34(+1.34%)
May 13, 2004	25.06	25.36	24.95	25.11	1,998,703	+0.02(+0.10%)
May 12, 2004	24.89	25.17	24.73	25.08	1,101,812	-0.06(-0.22%)
May 11, 2004	24.88	25.43	24.88	25.14	1,180,101	+0.24(+0.95%)
May 10, 2004	24.92	25.08	24.25	24.90	4,670,977	-0.33(-1.32%)
May 07, 2004	25.77	25.91	25.20	25.24	2,670,831	-0.87(-3.34%)
May 06, 2004	26.06	26.22	25.69	26.11	2,416,844	-0.00(-0.01%)
May 05, 2004	26.30	26.43	26.11	26.11	930,804	-0.12(-0.47%)
May 04, 2004	26.14	26.61	26.14	26.24	1,827,695	+0.04(+0.16%)