US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.94	28.08	27.73	28.06	124,541	+0.19(+0.68%)
Sep 29, 2003	27.75	27.87	27.75	27.87	43,687	+0.13(+0.49%)
Sep 26, 2003	27.62	27.73	27.33	27.73	88,026	-0.07(-0.24%)
Sep 25, 2003	27.72	27.80	27.63	27.80	224,957	+0.07(+0.24%)
Sep 24, 2003	27.91	27.91	27.76	27.73	64,227	-0.15(-0.55%)
Sep 23, 2003	27.70	27.97	27.70	27.88	107,262	+0.19(+0.68%)
Sep 22, 2003	27.60	27.76	27.54	27.70	373,951	-0.10(-0.35%)
Sep 19, 2003	27.61	27.85	27.61	27.80	99,437	+0.21(+0.77%)
Sep 18, 2003	27.46	27.64	27.46	27.58	656,615	+0.19(+0.71%)
Sep 17, 2003	27.54	27.54	27.33	27.39	61,944	-0.14(-0.51%)
Sep 16, 2003	27.55	27.60	27.47	27.53	74,333	-0.01(-0.03%)
Sep 15, 2003	27.61	27.61	27.48	27.54	85,092	-0.06(-0.21%)
Sep 12, 2003	27.41	27.60	27.32	27.60	74,007	-0.28(-1.00%)
Sep 11, 2003	27.79	27.92	27.71	27.88	88,352	+0.24(+0.88%)
Sep 10, 2003	28.10	28.10	27.58	27.64	210,286	-0.49(-1.74%)
Sep 09, 2003	28.14	28.15	27.93	28.13	64,879	-0.10(-0.36%)
Sep 08, 2003	27.96	28.25	27.96	28.23	58,358	+0.08(+0.27%)
Sep 05, 2003	28.20	28.23	28.00	28.15	142,473	-0.12(-0.43%)
Sep 04, 2003	28.25	28.33	28.13	28.27	151,275	+0.13(+0.46%)
Sep 03, 2003	28.00	28.22	27.68	28.14	162,034	+0.21(+0.75%)
Sep 02, 2003	27.68	27.94	27.55	27.94	101,393	+0.33(+1.20%)
Aug 29, 2003	27.48	27.61	27.39	27.61	54,120	+0.16(+0.57%)
Aug 28, 2003	27.50	27.50	27.35	27.45	93,895	-0.01(-0.04%)
Aug 27, 2003	27.13	27.48	27.13	27.46	349,825	+0.24(+0.88%)
Aug 26, 2003	26.95	27.22	26.77	27.22	257,886	+0.28(+1.04%)
Aug 25, 2003	27.19	27.19	26.84	26.94	182,574	-0.29(-1.07%)
Aug 22, 2003	27.48	27.48	27.18	27.23	60,966	-0.21(-0.75%)
Aug 21, 2003	27.44	27.51	27.34	27.44	93,895	+0.05(+0.18%)
Aug 20, 2003	27.19	27.39	27.19	27.39	130,084	+0.08(+0.28%)
Aug 19, 2003	27.28	27.33	27.18	27.31	121,607	+0.09(+0.34%)
Aug 18, 2003	27.08	27.30	27.08	27.22	121,933	+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	166,273	+0.16(+0.60%)
Aug 13, 2003	27.21	27.21	26.92	27.01	117,369	-0.16(-0.60%)
Aug 12, 2003	27.24	27.24	27.02	27.17	44,013	-0.01(-0.03%)
Aug 11, 2003	27.16	27.24	27.14	27.18	74,985	-0.04(-0.15%)
Aug 08, 2003	27.25	27.27	27.13	27.22	47,599	+0.09(+0.32%)
Aug 07, 2003	27.05	27.23	27.01	27.13	410,466	+0.08(+0.29%)
Aug 06, 2003	27.02	27.07	26.78	27.05	74,659	+0.06(+0.24%)
Aug 05, 2003	27.11	27.12	26.91	26.99	69,443	-0.08(-0.31%)
Aug 04, 2003	27.19	27.19	26.86	27.07	158,448	-0.20(-0.72%)
Aug 01, 2003	27.38	27.38	27.15	27.27	215,502	-0.11(-0.39%)
Jul 31, 2003	27.51	27.60	27.30	27.38	118,347	-0.07(-0.27%)
Jul 30, 2003	27.21	27.45	27.18	27.45	86,722	+0.34(+1.26%)
Jul 29, 2003	26.90	27.14	26.90	27.11	63,901	+0.18(+0.66%)
Jul 28, 2003	27.11	27.17	26.90	26.93	97,807	-0.12(-0.45%)
Jul 25, 2003	26.84	27.06	26.84	27.05	80,202	+0.21(+0.78%)
Jul 24, 2003	26.81	26.97	26.78	26.84	48,903	+0.07(+0.26%)
Jul 23, 2003	26.88	26.88	26.61	26.77	51,512	-0.04(-0.16%)
Jul 22, 2003	26.81	26.89	26.71	26.82	157,796	+0.10(+0.38%)
Jul 21, 2003	26.79	26.92	26.56	26.72	143,451	-0.01(-0.05%)
Jul 18, 2003	26.81	26.89	26.66	26.73	133,670	+0.08(+0.29%)
Jul 17, 2003	26.90	27.02	26.54	26.65	181,922	-0.34(-1.25%)
Jul 16, 2003	27.11	27.11	26.89	26.99	128,780	+0.02(+0.08%)
Jul 15, 2003	27.01	27.05	26.91	26.97	88,352	-0.05(-0.19%)
Jul 14, 2003	26.90	27.08	26.80	27.02	154,210	+0.25(+0.94%)
Jul 11, 2003	26.65	26.86	26.59	26.77	396,447	+0.23(+0.87%)
Jul 10, 2003	26.90	26.90	26.42	26.54	408,836	-0.36(-1.35%)
Jul 09, 2003	27.02	27.02	26.76	26.90	56,076	-0.17(-0.61%)
Jul 08, 2003	26.95	27.07	26.87	27.07	118,673	+0.10(+0.39%)
Jul 07, 2003	26.87	26.98	26.82	26.96	555,873	+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	263,428	+0.35(+1.34%)