US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.25	25.38	25.06	25.35	137,816	+0.17(+0.68%)
Sep 29, 2003	25.07	25.18	25.07	25.18	48,344	+0.12(+0.49%)
Sep 26, 2003	24.96	25.06	24.70	25.06	97,409	-0.06(-0.24%)
Sep 25, 2003	25.05	25.12	24.97	25.12	248,936	+0.06(+0.24%)
Sep 24, 2003	25.22	25.22	25.08	25.06	71,073	-0.14(-0.55%)
Sep 23, 2003	25.03	25.28	25.03	25.20	118,695	+0.17(+0.68%)
Sep 22, 2003	24.94	25.09	24.89	25.03	413,811	-0.09(-0.35%)
Sep 19, 2003	24.95	25.17	24.95	25.12	110,036	+0.19(+0.77%)
Sep 18, 2003	24.82	24.97	24.82	24.93	726,604	+0.17(+0.71%)
Sep 17, 2003	24.89	24.89	24.70	24.75	68,547	-0.13(-0.51%)
Sep 16, 2003	24.90	24.94	24.83	24.88	82,257	-0.01(-0.03%)
Sep 15, 2003	24.95	24.95	24.84	24.89	94,162	-0.05(-0.21%)
Sep 12, 2003	24.77	24.94	24.69	24.94	81,896	-0.25(-1.00%)
Sep 11, 2003	25.11	25.23	25.04	25.19	97,770	+0.22(+0.88%)
Sep 10, 2003	25.39	25.39	24.92	24.97	232,701	-0.44(-1.74%)
Sep 09, 2003	25.43	25.44	25.24	25.42	71,794	-0.09(-0.36%)
Sep 08, 2003	25.26	25.53	25.26	25.51	64,579	+0.07(+0.27%)
Sep 05, 2003	25.49	25.51	25.31	25.44	157,659	-0.11(-0.43%)
Sep 04, 2003	25.53	25.60	25.42	25.55	167,400	+0.12(+0.46%)
Sep 03, 2003	25.31	25.50	25.02	25.43	179,306	+0.19(+0.75%)
Sep 02, 2003	25.01	25.25	24.90	25.25	112,201	+0.30(+1.20%)
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%)