US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	29.85	30.10	29.81	29.92	1,900,613	+0.19(+0.62%)
Sep 29, 2004	29.57	29.81	29.57	29.74	747,184	-0.01(-0.03%)
Sep 28, 2004	29.73	29.75	29.50	29.75	387,843	+0.14(+0.49%)
Sep 27, 2004	29.60	29.71	29.54	29.60	450,259	-0.07(-0.25%)
Sep 24, 2004	29.62	29.73	29.48	29.68	828,722	-0.25(-0.83%)
Sep 23, 2004	30.06	30.08	29.92	29.93	2,564,095	-0.16(-0.53%)
Sep 22, 2004	30.19	30.20	30.03	30.09	956,079	-0.10(-0.34%)
Sep 21, 2004	30.14	30.31	30.06	30.19	1,107,969	+0.01(+0.05%)
Sep 20, 2004	30.30	30.33	30.11	30.18	1,146,934	-0.16(-0.53%)
Sep 17, 2004	30.52	30.52	30.27	30.34	1,648,063	-0.15(-0.49%)
Sep 16, 2004	30.07	30.49	30.02	30.49	1,220,894	+0.53(+1.76%)
Sep 15, 2004	29.80	30.06	29.74	29.96	991,435	+0.16(+0.55%)
Sep 14, 2004	30.13	30.14	29.79	29.80	1,535,138	-0.37(-1.23%)
Sep 13, 2004	30.41	30.41	30.10	30.17	752,596	-0.25(-0.83%)
Sep 10, 2004	30.23	30.43	30.15	30.42	766,306	+0.02(+0.08%)
Sep 09, 2004	30.77	30.77	30.38	30.39	2,513,225	-0.50(-1.62%)
Sep 08, 2004	30.95	31.00	30.86	30.90	1,070,087	-0.05(-0.16%)
Sep 07, 2004	30.62	30.95	30.62	30.95	776,047	+0.32(+1.04%)
Sep 03, 2004	30.39	30.66	30.39	30.63	2,636,974	+0.17(+0.55%)
Sep 02, 2004	30.24	30.49	30.24	30.46	602,510	+0.17(+0.57%)
Sep 01, 2004	30.44	30.53	30.19	30.29	1,027,153	-0.10(-0.34%)
Aug 31, 2004	30.20	30.39	30.17	30.39	1,298,463	+0.23(+0.76%)
Aug 30, 2004	30.21	30.23	29.98	30.16	573,286	+0.19(+0.63%)
Aug 27, 2004	30.01	30.07	29.93	29.97	159,105	+0.04(+0.13%)
Aug 26, 2004	29.82	30.01	29.82	29.93	352,125	+0.11(+0.37%)
Aug 25, 2004	29.96	30.02	29.81	29.82	2,750,621	-0.15(-0.51%)
Aug 24, 2004	29.73	30.02	29.73	29.98	897,271	+0.32(+1.07%)
Aug 23, 2004	29.66	29.75	29.44	29.66	910,259	+0.03(+0.09%)
Aug 20, 2004	28.90	29.69	28.90	29.63	3,452,708	+0.76(+2.64%)
Aug 19, 2004	29.34	29.34	28.85	28.87	889,333	-0.43(-1.47%)
Aug 18, 2004	28.96	29.30	28.87	29.30	3,269,429	+0.42(+1.44%)
Aug 17, 2004	28.86	28.89	28.73	28.88	1,409,946	+0.30(+1.06%)
Aug 16, 2004	28.31	28.58	28.30	28.58	961,130	+0.38(+1.34%)
Aug 13, 2004	28.20	28.27	28.09	28.20	821,506	+0.01(+0.03%)
Aug 12, 2004	28.47	28.64	28.19	28.19	1,041,585	-0.29(-1.00%)
Aug 11, 2004	28.48	28.48	28.35	28.48	643,639	-0.04(-0.14%)
Aug 10, 2004	28.55	28.62	28.41	28.52	638,227	+0.21(+0.72%)
Aug 09, 2004	28.38	28.54	28.24	28.31	658,792	-0.07(-0.24%)
Aug 06, 2004	28.29	28.78	28.24	28.38	4,318,230	-0.04(-0.15%)
Aug 05, 2004	28.89	28.89	28.42	28.42	1,911,436	-0.43(-1.50%)
Aug 04, 2004	28.27	28.87	28.27	28.86	1,710,479	+0.23(+0.79%)
Aug 03, 2004	28.52	28.79	28.45	28.63	1,326,965	+0.12(+0.43%)
Aug 02, 2004	28.08	28.52	27.91	28.51	1,544,157	+0.43(+1.53%)
Jul 30, 2004	27.99	28.16	27.97	28.08	1,063,953	+0.17(+0.62%)
Jul 29, 2004	28.05	28.16	27.83	27.91	574,008	+0.02(+0.08%)
Jul 28, 2004	27.65	27.99	27.35	27.88	1,878,244	+0.20(+0.71%)
Jul 27, 2004	27.72	27.93	27.56	27.69	1,162,447	+0.04(+0.14%)
Jul 26, 2004	27.86	27.86	27.58	27.65	1,717,695	-0.21(-0.76%)
Jul 23, 2004	27.99	28.13	27.86	27.86	832,329	-0.28(-1.00%)
Jul 22, 2004	28.55	28.58	27.93	28.14	2,594,401	-0.52(-1.82%)
Jul 21, 2004	28.96	29.06	28.66	28.66	2,328,142	-0.33(-1.15%)
Jul 20, 2004	29.03	29.14	28.94	28.99	1,868,864	+0.00(+0.01%)
Jul 19, 2004	28.83	29.02	28.72	28.99	589,521	+0.25(+0.86%)
Jul 16, 2004	28.80	29.05	28.74	28.74	845,679	-0.06(-0.19%)
Jul 15, 2004	28.55	28.83	28.55	28.80	1,832,064	+0.30(+1.07%)
Jul 14, 2004	28.31	28.54	28.31	28.49	1,183,734	+0.19(+0.68%)
Jul 13, 2004	28.59	28.59	28.30	28.30	1,198,526	-0.29(-1.01%)
Jul 12, 2004	28.47	28.59	28.25	28.59	884,282	+0.22(+0.78%)
Jul 09, 2004	28.38	28.58	28.14	28.37	904,486	-0.01(-0.05%)
Jul 08, 2004	28.92	28.92	28.35	28.38	2,111,311	-0.42(-1.44%)
Jul 07, 2004	28.55	28.85	28.55	28.80	2,269,695	+0.36(+1.27%)
Jul 06, 2004	28.65	28.65	28.23	28.44	1,052,408	-0.18(-0.63%)
Jul 02, 2004	28.12	28.65	28.12	28.62	2,872,205	+0.56(+2.00%)