US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.83	24.95	24.75	24.95	59,888	+0.14(+0.57%)
Aug 28, 2003	24.85	24.85	24.72	24.80	103,903	-0.01(-0.04%)
Aug 27, 2003	24.52	24.84	24.52	24.82	387,113	+0.22(+0.88%)
Aug 26, 2003	24.35	24.60	24.20	24.60	285,374	+0.25(+1.04%)
Aug 25, 2003	24.57	24.57	24.25	24.35	202,035	-0.26(-1.07%)
Aug 22, 2003	24.84	24.84	24.56	24.61	67,465	-0.19(-0.75%)
Aug 21, 2003	24.79	24.86	24.70	24.80	103,903	+0.04(+0.18%)
Aug 20, 2003	24.57	24.75	24.57	24.75	143,949	+0.07(+0.28%)
Aug 19, 2003	24.66	24.70	24.57	24.68	134,569	+0.08(+0.34%)
Aug 18, 2003	24.48	24.67	24.47	24.60	134,930	+0.14(+0.56%)
Aug 15, 2003	24.44	24.61	24.44	24.46	10,462	-0.09(-0.36%)
Aug 14, 2003	24.45	24.58	24.35	24.55	183,996	+0.15(+0.60%)
Aug 13, 2003	24.59	24.59	24.32	24.41	129,879	-0.15(-0.60%)
Aug 12, 2003	24.61	24.61	24.42	24.55	48,704	-0.01(-0.03%)
Aug 11, 2003	24.54	24.62	24.53	24.56	82,978	-0.04(-0.15%)
Aug 08, 2003	24.62	24.64	24.52	24.60	52,673	+0.08(+0.32%)
Aug 07, 2003	24.44	24.61	24.41	24.52	454,218	+0.07(+0.29%)
Aug 06, 2003	24.42	24.46	24.20	24.45	82,617	+0.06(+0.24%)
Aug 05, 2003	24.50	24.51	24.32	24.39	76,845	-0.07(-0.31%)
Aug 04, 2003	24.57	24.57	24.28	24.46	175,337	-0.18(-0.72%)
Aug 01, 2003	24.75	24.75	24.53	24.64	238,473	-0.10(-0.39%)
Jul 31, 2003	24.86	24.94	24.67	24.74	130,961	-0.07(-0.27%)
Jul 30, 2003	24.59	24.80	24.56	24.80	95,966	+0.31(+1.26%)
Jul 29, 2003	24.31	24.53	24.31	24.50	70,712	+0.16(+0.66%)
Jul 28, 2003	24.50	24.56	24.31	24.34	108,233	-0.11(-0.45%)
Jul 25, 2003	24.26	24.46	24.26	24.45	88,751	+0.19(+0.78%)
Jul 24, 2003	24.23	24.38	24.20	24.26	54,116	+0.06(+0.26%)
Jul 23, 2003	24.29	24.29	24.04	24.20	57,002	-0.04(-0.16%)
Jul 22, 2003	24.23	24.30	24.14	24.23	174,615	+0.09(+0.38%)
Jul 21, 2003	24.21	24.32	24.00	24.14	158,741	-0.01(-0.05%)
Jul 18, 2003	24.23	24.30	24.09	24.15	147,918	+0.07(+0.29%)
Jul 17, 2003	24.31	24.42	23.98	24.08	201,313	-0.30(-1.25%)
Jul 16, 2003	24.50	24.50	24.30	24.39	142,506	+0.02(+0.08%)
Jul 15, 2003	24.41	24.44	24.31	24.37	97,770	-0.05(-0.19%)
Jul 14, 2003	24.31	24.47	24.22	24.42	170,647	+0.23(+0.94%)
Jul 11, 2003	24.09	24.28	24.03	24.19	438,704	+0.21(+0.87%)
Jul 10, 2003	24.31	24.31	23.88	23.98	452,414	-0.33(-1.35%)
Jul 09, 2003	24.42	24.42	24.18	24.31	62,053	-0.15(-0.61%)
Jul 08, 2003	24.35	24.46	24.28	24.46	131,322	+0.09(+0.39%)
Jul 07, 2003	24.28	24.38	24.23	24.36	615,124	+0.19(+0.80%)
Jul 03, 2003	24.08	24.17	23.95	24.17	23,089	+0.12(+0.52%)
Jul 02, 2003	23.84	24.06	23.74	24.05	291,507	+0.32(+1.34%)
Jul 01, 2003	23.53	23.73	23.36	23.73	94,162	+0.28(+1.18%)
Jun 30, 2003	23.70	23.70	23.34	23.45	104,986	-0.09(-0.38%)
Jun 27, 2003	23.59	23.70	23.51	23.54	61,332	-0.01(-0.05%)
Jun 26, 2003	23.31	23.55	23.26	23.55	117,974	+0.28(+1.22%)
Jun 25, 2003	23.17	23.37	23.12	23.27	134,930	+0.13(+0.55%)
Jun 24, 2003	23.03	23.14	22.88	23.14	77,927	+0.17(+0.74%)
Jun 23, 2003	23.20	23.20	22.97	22.97	163,792	-0.31(-1.35%)
Jun 20, 2003	23.38	23.38	23.23	23.28	87,307	-0.01(-0.02%)
Jun 19, 2003	23.37	23.43	23.21	23.29	112,562	+0.03(+0.14%)
Jun 18, 2003	23.45	23.51	23.18	23.26	93,080	-0.30(-1.26%)
Jun 17, 2003	23.73	23.81	23.45	23.55	57,002	-0.17(-0.70%)
Jun 16, 2003	23.59	23.78	23.59	23.72	147,196	+0.25(+1.05%)
Jun 13, 2003	23.84	23.84	23.38	23.47	186,160	-0.71(-2.95%)
Jun 12, 2003	24.48	24.48	24.06	24.18	230,175	-0.23(-0.95%)
Jun 11, 2003	24.23	24.45	24.09	24.42	74,320	+0.23(+0.96%)
Jun 10, 2003	23.98	24.23	23.94	24.18	108,593	+0.23(+0.95%)
Jun 09, 2003	24.07	24.07	23.87	23.96	74,320	-0.16(-0.66%)
Jun 06, 2003	23.98	24.20	23.90	24.11	361,498	+0.24(+0.99%)
Jun 05, 2003	23.70	23.88	23.70	23.88	175,698	-0.00(-0.01%)
Jun 04, 2003	23.65	23.93	23.62	23.88	143,589	+0.39(+1.68%)
Jun 03, 2003	23.46	23.59	23.36	23.49	44,375	-0.01(-0.05%)