US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.48	27.61	27.39	27.61	54,119	+0.16(+0.57%)
Aug 28, 2003	27.50	27.50	27.35	27.45	93,893	-0.01(-0.04%)
Aug 27, 2003	27.13	27.48	27.13	27.46	349,818	+0.24(+0.88%)
Aug 26, 2003	26.95	27.22	26.77	27.22	257,880	+0.28(+1.04%)
Aug 25, 2003	27.19	27.19	26.84	26.94	182,570	-0.29(-1.07%)
Aug 22, 2003	27.48	27.48	27.18	27.23	60,965	-0.21(-0.75%)
Aug 21, 2003	27.44	27.51	27.34	27.44	93,893	+0.05(+0.18%)
Aug 20, 2003	27.19	27.39	27.19	27.39	130,081	+0.08(+0.28%)
Aug 19, 2003	27.28	27.33	27.19	27.31	121,604	+0.09(+0.34%)
Aug 18, 2003	27.08	27.30	27.08	27.22	121,931	+0.15(+0.56%)
Aug 15, 2003	27.05	27.23	27.05	27.07	9,454	-0.10(-0.36%)
Aug 14, 2003	27.05	27.20	26.95	27.17	166,269	+0.16(+0.60%)
Aug 13, 2003	27.21	27.21	26.92	27.01	117,366	-0.16(-0.60%)
Aug 12, 2003	27.24	27.24	27.02	27.17	44,012	-0.01(-0.03%)
Aug 11, 2003	27.16	27.24	27.14	27.18	74,984	-0.04(-0.15%)
Aug 08, 2003	27.25	27.27	27.13	27.22	47,598	+0.09(+0.32%)
Aug 07, 2003	27.05	27.23	27.01	27.13	410,457	+0.08(+0.29%)
Aug 06, 2003	27.02	27.07	26.78	27.05	74,658	+0.06(+0.24%)
Aug 05, 2003	27.11	27.12	26.91	26.99	69,441	-0.08(-0.31%)
Aug 04, 2003	27.19	27.19	26.86	27.07	158,445	-0.20(-0.72%)
Aug 01, 2003	27.38	27.38	27.15	27.27	215,498	-0.11(-0.39%)
Jul 31, 2003	27.51	27.60	27.30	27.38	118,344	-0.07(-0.27%)
Jul 30, 2003	27.21	27.45	27.18	27.45	86,720	+0.34(+1.26%)
Jul 29, 2003	26.90	27.14	26.90	27.11	63,899	+0.18(+0.66%)
Jul 28, 2003	27.11	27.17	26.90	26.93	97,805	-0.12(-0.45%)
Jul 25, 2003	26.85	27.06	26.85	27.05	80,200	+0.21(+0.78%)
Jul 24, 2003	26.81	26.97	26.78	26.85	48,902	+0.07(+0.26%)
Jul 23, 2003	26.89	26.89	26.61	26.77	51,510	-0.04(-0.16%)
Jul 22, 2003	26.81	26.89	26.71	26.82	157,793	+0.10(+0.38%)
Jul 21, 2003	26.79	26.92	26.56	26.72	143,448	-0.01(-0.05%)
Jul 18, 2003	26.81	26.89	26.66	26.73	133,667	+0.08(+0.29%)
Jul 17, 2003	26.90	27.02	26.54	26.65	181,918	-0.34(-1.25%)
Jul 16, 2003	27.11	27.11	26.89	26.99	128,777	+0.02(+0.08%)
Jul 15, 2003	27.01	27.05	26.91	26.97	88,351	-0.05(-0.19%)
Jul 14, 2003	26.90	27.08	26.80	27.02	154,206	+0.25(+0.94%)
Jul 11, 2003	26.65	26.86	26.59	26.77	396,438	+0.23(+0.87%)
Jul 10, 2003	26.90	26.90	26.42	26.54	408,827	-0.36(-1.35%)
Jul 09, 2003	27.02	27.02	26.76	26.90	56,075	-0.17(-0.61%)
Jul 08, 2003	26.95	27.07	26.87	27.07	118,670	+0.10(+0.39%)
Jul 07, 2003	26.87	26.98	26.82	26.96	555,861	+0.21(+0.80%)
Jul 03, 2003	26.65	26.75	26.51	26.75	20,865	+0.14(+0.52%)
Jul 02, 2003	26.38	26.62	26.27	26.61	263,423	+0.35(+1.34%)
Jul 01, 2003	26.04	26.26	25.85	26.26	85,090	+0.31(+1.18%)
Jun 30, 2003	26.23	26.23	25.83	25.95	94,871	-0.10(-0.38%)
Jun 27, 2003	26.10	26.23	26.02	26.05	55,423	-0.01(-0.05%)
Jun 26, 2003	25.80	26.07	25.74	26.06	106,608	+0.31(+1.22%)
Jun 25, 2003	25.64	25.86	25.58	25.75	121,931	+0.14(+0.55%)
Jun 24, 2003	25.49	25.61	25.32	25.61	70,420	+0.19(+0.74%)
Jun 23, 2003	25.67	25.68	25.42	25.42	148,012	-0.35(-1.35%)
Jun 20, 2003	25.87	25.87	25.71	25.77	78,896	-0.01(-0.02%)
Jun 19, 2003	25.86	25.93	25.68	25.77	101,717	+0.04(+0.14%)
Jun 18, 2003	25.95	26.02	25.65	25.73	84,112	-0.33(-1.26%)
Jun 17, 2003	26.26	26.35	25.96	26.06	51,510	-0.18(-0.70%)
Jun 16, 2003	26.10	26.31	26.10	26.25	133,015	+0.27(+1.05%)
Jun 13, 2003	26.38	26.38	25.87	25.97	168,225	-0.79(-2.95%)
Jun 12, 2003	27.08	27.08	26.63	26.76	207,999	-0.26(-0.95%)
Jun 11, 2003	26.81	27.05	26.65	27.02	67,159	+0.26(+0.96%)
Jun 10, 2003	26.53	26.81	26.49	26.76	98,131	+0.25(+0.95%)
Jun 09, 2003	26.64	26.64	26.41	26.51	67,159	-0.17(-0.66%)
Jun 06, 2003	26.53	26.78	26.44	26.69	326,670	+0.26(+0.99%)
Jun 05, 2003	26.23	26.42	26.23	26.42	158,771	-0.00(-0.01%)
Jun 04, 2003	26.17	26.48	26.14	26.43	129,755	+0.44(+1.68%)
Jun 03, 2003	25.96	26.11	25.85	25.99	40,100	-0.01(-0.05%)