US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.76	30.82	30.40	30.45	161,382	-0.21(-0.69%)
Dec 30, 2003	30.63	30.74	30.57	30.66	409,814	+0.12(+0.40%)
Dec 29, 2003	30.47	30.58	30.39	30.54	154,862	+0.15(+0.49%)
Dec 26, 2003	30.37	30.44	30.34	30.39	14,671	+0.05(+0.15%)
Dec 24, 2003	30.24	30.34	30.20	30.34	74,985	+0.15(+0.50%)
Dec 23, 2003	30.32	30.32	30.17	30.19	364,170	-0.08(-0.26%)
Dec 22, 2003	30.02	30.21	30.02	30.27	190,724	+0.13(+0.43%)
Dec 19, 2003	30.11	30.12	30.03	30.14	70,747	+0.09(+0.30%)
Dec 18, 2003	30.01	30.01	29.97	30.05	112,478	+0.08(+0.28%)
Dec 17, 2003	29.95	29.99	29.84	29.97	273,535	+0.02(+0.06%)
Dec 16, 2003	29.75	29.96	29.63	29.95	174,423	+0.20(+0.67%)
Dec 15, 2003	30.04	30.04	29.75	29.75	639,662	-0.14(-0.46%)
Dec 12, 2003	29.91	29.95	29.83	29.89	173,771	-0.43(-1.41%)
Dec 11, 2003	30.04	30.32	30.04	30.32	176,705	+0.29(+0.95%)
Dec 10, 2003	30.16	30.16	29.95	30.03	307,768	-0.14(-0.47%)
Dec 09, 2003	30.17	30.17	30.09	30.17	187,790	+0.00(+0.00%)
Dec 08, 2003	29.94	30.17	29.94	30.17	490,994	+0.22(+0.74%)
Dec 05, 2003	30.03	30.03	29.92	29.95	434,266	+0.01(+0.03%)
Dec 04, 2003	30.06	30.06	29.94	29.94	65,205	-0.12(-0.40%)
Dec 03, 2003	30.20	30.24	30.06	30.06	87,700	-0.07(-0.24%)
Dec 02, 2003	30.06	30.19	30.06	30.14	89,331	-0.02(-0.05%)
Dec 01, 2003	30.02	30.16	30.02	30.15	333,850	+0.39(+1.30%)
Nov 28, 2003	29.75	29.88	29.75	29.76	101,719	+0.09(+0.29%)
Nov 26, 2003	29.69	29.72	29.60	29.68	67,161	+0.11(+0.37%)
Nov 25, 2003	29.35	29.60	29.35	29.57	675,525	+0.30(+1.03%)
Nov 24, 2003	29.17	29.38	29.14	29.27	377,211	+0.37(+1.30%)
Nov 21, 2003	29.32	29.32	28.86	28.89	282,338	-0.24(-0.83%)
Nov 20, 2003	29.41	29.41	29.01	29.14	362,214	-0.27(-0.91%)
Nov 19, 2003	29.66	29.66	29.45	29.40	276,143	-0.15(-0.50%)
Nov 18, 2003	29.67	29.67	29.54	29.55	96,829	-0.01(-0.02%)
Nov 17, 2003	29.50	29.56	29.41	29.56	391,882	-0.17(-0.56%)
Nov 14, 2003	29.69	29.84	29.65	29.72	842,776	+0.16(+0.53%)
Nov 13, 2003	29.41	29.57	29.41	29.57	119,651	+0.07(+0.25%)
Nov 12, 2003	29.14	29.49	29.06	29.49	513,164	+0.43(+1.48%)
Nov 11, 2003	29.26	29.26	29.00	29.06	126,823	-0.24(-0.83%)
Nov 10, 2003	29.39	29.39	29.25	29.30	59,662	+0.00(+0.01%)
Nov 07, 2003	29.20	29.29	29.20	29.30	117,369	+0.13(+0.45%)
Nov 06, 2003	28.97	29.17	28.92	29.17	266,688	+0.21(+0.74%)
Nov 05, 2003	28.86	28.95	28.83	28.95	52,490	-0.06(-0.19%)
Nov 04, 2003	28.86	29.05	28.80	29.01	226,421	+0.12(+0.42%)
Nov 03, 2003	28.91	28.94	28.77	28.89	451,160	+0.34(+1.20%)
Oct 31, 2003	28.65	28.65	28.51	28.54	341,022	-0.04(-0.15%)
Oct 30, 2003	28.53	28.65	28.53	28.59	120,629	+0.02(+0.09%)
Oct 29, 2003	28.34	28.64	28.32	28.56	197,897	+0.28(+1.00%)
Oct 28, 2003	28.56	28.56	27.99	28.28	242,889	-0.19(-0.68%)
Oct 27, 2003	28.28	28.68	28.28	28.47	376,885	+0.33(+1.18%)
Oct 24, 2003	28.37	28.37	28.01	28.14	375,581	-0.23(-0.81%)
Oct 23, 2003	28.56	28.56	28.20	28.37	275,165	-0.29(-1.01%)
Oct 22, 2003	28.89	28.89	28.56	28.66	241,911	-0.20(-0.70%)
Oct 21, 2003	28.88	28.99	28.84	28.86	78,898	+0.03(+0.10%)
Oct 20, 2003	29.06	29.06	28.84	28.84	89,331	-0.06(-0.22%)
Oct 17, 2003	29.24	29.25	28.90	28.90	531,095	-0.29(-1.01%)
Oct 16, 2003	29.14	29.21	29.14	29.19	28,038	+0.07(+0.24%)
Oct 15, 2003	29.25	29.25	29.11	29.12	53,468	-0.07(-0.23%)
Oct 14, 2003	29.14	29.20	29.05	29.19	120,303	+0.02(+0.07%)
Oct 13, 2003	29.17	29.27	29.12	29.17	148,667	+0.11(+0.37%)
Oct 10, 2003	29.11	29.19	28.99	29.06	188,768	+0.05(+0.17%)
Oct 09, 2003	29.16	29.16	29.02	29.01	92,265	+0.04(+0.14%)
Oct 08, 2003	28.96	28.96	28.94	28.97	102,698	+0.02(+0.06%)
Oct 07, 2003	29.07	29.08	28.95	28.95	556,199	-0.14(-0.47%)
Oct 06, 2003	28.88	29.06	28.88	29.09	121,607	+0.36(+1.24%)
Oct 03, 2003	28.72	28.98	28.72	28.74	605,755	+0.29(+1.01%)
Oct 02, 2003	28.23	28.51	28.39	28.45	559,786	+0.21(+0.76%)