US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.98	31.16	30.95	31.07	961,429	+0.19(+0.62%)
Jul 29, 2004	31.04	31.16	30.80	30.88	518,695	+0.02(+0.08%)
Jul 28, 2004	30.60	30.98	30.27	30.86	1,697,253	+0.22(+0.71%)
Jul 27, 2004	30.67	30.90	30.50	30.64	1,050,432	+0.04(+0.14%)
Jul 26, 2004	30.83	30.83	30.53	30.60	1,552,175	-0.23(-0.76%)
Jul 23, 2004	30.98	31.13	30.83	30.83	752,125	-0.31(-0.99%)
Jul 22, 2004	31.59	31.63	30.91	31.14	2,344,400	-0.58(-1.82%)
Jul 21, 2004	32.05	32.16	31.72	31.72	2,103,799	-0.37(-1.15%)
Jul 20, 2004	32.13	32.24	32.03	32.08	1,688,777	+0.00(+0.01%)
Jul 19, 2004	31.90	32.11	31.78	32.08	532,714	+0.27(+0.86%)
Jul 16, 2004	31.87	32.14	31.81	31.81	764,187	-0.06(-0.19%)
Jul 15, 2004	31.59	31.90	31.59	31.87	1,655,523	+0.34(+1.07%)
Jul 14, 2004	31.33	31.58	31.33	31.53	1,069,667	+0.21(+0.68%)
Jul 13, 2004	31.64	31.64	31.32	31.32	1,083,034	-0.32(-1.01%)
Jul 12, 2004	31.50	31.64	31.27	31.64	799,071	+0.25(+0.78%)
Jul 09, 2004	31.41	31.62	31.14	31.39	817,329	-0.02(-0.05%)
Jul 08, 2004	32.01	32.01	31.37	31.41	1,907,861	-0.46(-1.44%)
Jul 07, 2004	31.59	31.92	31.59	31.87	2,050,983	+0.40(+1.27%)
Jul 06, 2004	31.70	31.70	31.24	31.47	950,996	-0.20(-0.63%)
Jul 02, 2004	31.12	31.71	31.12	31.67	2,595,435	+0.62(+2.00%)
Jul 01, 2004	31.16	31.42	30.79	31.05	1,775,172	+0.06(+0.20%)
Jun 30, 2004	30.63	31.12	30.59	30.99	3,835,936	+0.32(+1.03%)
Jun 29, 2004	31.28	31.28	30.64	30.67	1,330,808	-0.64(-2.06%)
Jun 28, 2004	31.26	31.47	31.17	31.32	1,617,705	+0.21(+0.69%)
Jun 25, 2004	31.29	31.29	30.98	31.10	1,053,040	-0.33(-1.06%)
Jun 24, 2004	31.47	31.63	31.33	31.44	1,124,112	+0.06(+0.19%)
Jun 23, 2004	31.26	31.47	31.20	31.38	619,109	+0.15(+0.49%)
Jun 22, 2004	31.10	31.32	31.10	31.23	654,971	-0.05(-0.15%)
Jun 21, 2004	31.09	31.27	30.98	31.27	1,425,680	+0.37(+1.19%)
Jun 18, 2004	30.83	30.99	30.77	30.90	771,034	+0.05(+0.15%)
Jun 17, 2004	30.55	30.87	30.45	30.86	1,441,328	+0.26(+0.85%)
Jun 16, 2004	30.56	30.67	30.27	30.60	982,946	+0.15(+0.50%)
Jun 15, 2004	30.09	30.52	30.09	30.44	1,895,799	+0.60(+2.00%)
Jun 14, 2004	30.21	30.21	29.76	29.84	2,358,419	-0.61(-2.01%)
Jun 10, 2004	30.69	30.69	30.31	30.46	481,203	-0.14(-0.45%)
Jun 09, 2004	30.67	30.86	30.51	30.60	1,835,159	-0.17(-0.55%)
Jun 08, 2004	30.80	30.90	30.50	30.77	346,557	-0.03(-0.10%)
Jun 07, 2004	30.63	30.80	30.40	30.80	773,316	+0.28(+0.90%)
Jun 04, 2004	30.58	30.79	30.37	30.52	1,011,310	+0.03(+0.10%)
Jun 03, 2004	30.55	30.67	30.35	30.49	833,955	-0.09(-0.30%)
Jun 02, 2004	30.49	30.67	30.21	30.58	1,855,046	+0.43(+1.42%)
Jun 01, 2004	30.57	30.57	29.91	30.15	2,933,190	-0.35(-1.15%)
May 28, 2004	30.35	30.55	30.16	30.50	1,256,476	+0.34(+1.12%)
May 27, 2004	30.24	30.49	30.06	30.16	620,087	+0.09(+0.31%)
May 26, 2004	29.63	30.07	29.39	30.07	1,604,338	+0.44(+1.49%)
May 25, 2004	29.19	29.66	29.08	29.63	1,558,043	+0.67(+2.31%)
May 24, 2004	28.77	29.11	28.61	28.96	257,554	+0.19(+0.66%)
May 21, 2004	28.92	29.13	28.59	28.77	2,194,758	-0.05(-0.16%)
May 20, 2004	28.46	28.83	28.31	28.82	1,139,435	+0.66(+2.34%)
May 19, 2004	28.95	29.20	28.11	28.16	2,181,391	-0.67(-2.34%)
May 18, 2004	28.56	28.83	28.34	28.83	1,441,328	+0.54(+1.91%)
May 17, 2004	28.05	28.50	27.68	28.29	2,778,005	+0.13(+0.48%)
May 14, 2004	27.88	28.34	27.70	28.16	1,600,100	+0.37(+1.34%)
May 13, 2004	27.73	28.07	27.61	27.79	1,806,143	+0.03(+0.10%)
May 12, 2004	27.54	27.85	27.36	27.76	995,661	-0.06(-0.22%)
May 11, 2004	27.53	28.14	27.53	27.82	1,066,407	+0.26(+0.95%)
May 10, 2004	27.58	27.76	26.84	27.56	4,220,964	-0.37(-1.32%)
May 07, 2004	28.52	28.67	27.88	27.93	2,413,516	-0.97(-3.34%)
May 06, 2004	28.84	29.01	28.43	28.89	2,183,999	-0.00(-0.01%)
May 05, 2004	29.11	29.25	28.89	28.90	841,128	-0.14(-0.47%)
May 04, 2004	28.92	29.44	28.92	29.03	1,651,610	+0.05(+0.16%)