US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	33.03	33.31	32.99	33.11	1,717,502	+0.21(+0.62%)
Sep 29, 2004	32.73	32.99	32.73	32.91	675,199	-0.01(-0.03%)
Sep 28, 2004	32.90	32.92	32.65	32.92	350,477	+0.16(+0.49%)
Sep 27, 2004	32.76	32.88	32.69	32.76	406,879	-0.08(-0.25%)
Sep 24, 2004	32.77	32.90	32.62	32.84	748,880	-0.28(-0.83%)
Sep 23, 2004	33.26	33.29	33.10	33.12	2,317,064	-0.18(-0.53%)
Sep 22, 2004	33.41	33.42	33.23	33.29	863,967	-0.11(-0.34%)
Sep 21, 2004	33.36	33.54	33.26	33.41	1,001,224	+0.02(+0.05%)
Sep 20, 2004	33.52	33.56	33.32	33.39	1,036,435	-0.18(-0.53%)
Sep 17, 2004	33.77	33.77	33.50	33.57	1,489,285	-0.17(-0.49%)
Sep 16, 2004	33.28	33.74	33.22	33.74	1,103,270	+0.58(+1.76%)
Sep 15, 2004	32.98	33.27	32.91	33.15	895,918	+0.18(+0.55%)
Sep 14, 2004	33.34	33.35	32.96	32.97	1,387,239	-0.41(-1.23%)
Sep 13, 2004	33.65	33.65	33.31	33.38	680,089	-0.28(-0.83%)
Sep 10, 2004	33.45	33.68	33.36	33.66	692,478	+0.03(+0.08%)
Sep 09, 2004	34.05	34.05	33.61	33.64	2,271,094	-0.56(-1.62%)
Sep 08, 2004	34.25	34.31	34.15	34.19	966,991	-0.06(-0.16%)
Sep 07, 2004	33.89	34.25	33.89	34.25	701,281	+0.35(+1.04%)
Sep 03, 2004	33.63	33.92	33.63	33.89	2,382,921	+0.18(+0.55%)
Sep 02, 2004	33.46	33.74	33.46	33.71	544,462	+0.19(+0.57%)
Sep 01, 2004	33.69	33.79	33.41	33.52	928,194	-0.11(-0.34%)
Aug 31, 2004	33.42	33.63	33.39	33.63	1,173,366	+0.25(+0.76%)
Aug 30, 2004	33.43	33.45	33.17	33.38	518,054	+0.21(+0.63%)
Aug 27, 2004	33.21	33.28	33.13	33.17	143,777	+0.04(+0.13%)
Aug 26, 2004	33.00	33.21	33.00	33.13	318,201	+0.12(+0.37%)
Aug 25, 2004	33.15	33.22	32.99	33.00	2,485,619	-0.17(-0.51%)
Aug 24, 2004	32.90	33.22	32.90	33.17	810,825	+0.35(+1.07%)
Aug 23, 2004	32.82	32.92	32.58	32.82	822,562	+0.03(+0.09%)
Aug 20, 2004	31.98	32.86	31.98	32.79	3,120,065	+0.84(+2.64%)
Aug 19, 2004	32.47	32.47	31.93	31.95	803,653	-0.48(-1.47%)
Aug 18, 2004	32.05	32.42	31.95	32.42	2,954,444	+0.46(+1.44%)
Aug 17, 2004	31.93	31.97	31.79	31.96	1,274,108	+0.33(+1.06%)
Aug 16, 2004	31.33	31.63	31.32	31.63	868,532	+0.42(+1.34%)
Aug 13, 2004	31.21	31.29	31.09	31.21	742,360	+0.01(+0.03%)
Aug 12, 2004	31.50	31.69	31.19	31.20	941,235	-0.32(-1.00%)
Aug 11, 2004	31.51	31.52	31.38	31.52	581,629	-0.04(-0.14%)
Aug 10, 2004	31.59	31.67	31.44	31.56	576,739	+0.23(+0.72%)
Aug 09, 2004	31.41	31.58	31.26	31.33	595,322	-0.08(-0.24%)
Aug 06, 2004	31.31	31.85	31.26	31.41	3,902,200	-0.05(-0.15%)
Aug 05, 2004	31.97	31.97	31.45	31.45	1,727,283	-0.48(-1.50%)
Aug 04, 2004	31.29	31.95	31.29	31.93	1,545,687	+0.25(+0.79%)
Aug 03, 2004	31.56	31.86	31.49	31.68	1,199,122	+0.13(+0.43%)
Aug 02, 2004	31.07	31.56	30.88	31.55	1,395,389	+0.48(+1.53%)
Jul 30, 2004	30.98	31.16	30.95	31.07	961,449	+0.19(+0.62%)
Jul 29, 2004	31.04	31.16	30.80	30.88	518,706	+0.02(+0.08%)
Jul 28, 2004	30.60	30.98	30.27	30.86	1,697,289	+0.22(+0.71%)
Jul 27, 2004	30.67	30.90	30.50	30.64	1,050,454	+0.04(+0.14%)
Jul 26, 2004	30.83	30.83	30.53	30.60	1,552,207	-0.23(-0.76%)
Jul 23, 2004	30.98	31.13	30.83	30.83	752,141	-0.31(-0.99%)
Jul 22, 2004	31.59	31.63	30.91	31.14	2,344,450	-0.58(-1.82%)
Jul 21, 2004	32.05	32.16	31.72	31.72	2,103,843	-0.37(-1.15%)
Jul 20, 2004	32.13	32.24	32.03	32.08	1,688,812	+0.00(+0.01%)
Jul 19, 2004	31.90	32.11	31.78	32.08	532,725	+0.27(+0.86%)
Jul 16, 2004	31.87	32.14	31.81	31.81	764,204	-0.06(-0.19%)
Jul 15, 2004	31.59	31.90	31.59	31.87	1,655,558	+0.34(+1.07%)
Jul 14, 2004	31.33	31.58	31.33	31.53	1,069,690	+0.21(+0.68%)
Jul 13, 2004	31.64	31.64	31.32	31.32	1,083,057	-0.32(-1.01%)
Jul 12, 2004	31.50	31.64	31.26	31.64	799,088	+0.25(+0.78%)
Jul 09, 2004	31.41	31.62	31.14	31.39	817,346	-0.02(-0.05%)
Jul 08, 2004	32.01	32.01	31.37	31.41	1,907,901	-0.46(-1.44%)
Jul 07, 2004	31.59	31.92	31.59	31.87	2,051,027	+0.40(+1.27%)
Jul 06, 2004	31.70	31.70	31.24	31.47	951,016	-0.20(-0.63%)
Jul 02, 2004	31.12	31.71	31.12	31.67	2,595,490	+0.62(+2.00%)