IYR returned 35.3% in 2003.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $22.85 | $22.90 | $22.58 | $22.62 | 99,000 |
December 30 2003 | $22.75 | $22.83 | $22.69 | $22.78 | 251,400 |
December 29 2003 | $22.64 | $22.72 | $22.57 | $22.69 | 95,000 |
December 26 2003 | $22.56 | $22.62 | $22.54 | $22.57 | 9,000 |
December 24 2003 | $22.46 | $22.54 | $22.43 | $22.54 | 46,000 |
December 23 2003 | $22.52 | $22.52 | $22.41 | $22.43 | 223,400 |
December 22 2003 | $22.35 | $22.49 | $22.30 | $22.49 | 117,000 |
December 19 2003 | $22.35 | $22.39 | $22.31 | $22.39 | 43,400 |
December 18 2003 | $22.30 | $22.39 | $22.25 | $22.32 | 69,200 |
December 17 2003 | $22.25 | $22.30 | $22.17 | $22.26 | 167,800 |
December 16 2003 | $22.14 | $22.26 | $22.01 | $22.25 | 107,000 |
December 15 2003 | $22.38 | $22.38 | $22.09 | $22.10 | 392,400 |
December 12 2003 | $22.22 | $22.25 | $22.15 | $22.20 | 106,600 |
December 11 2003 | $21.98 | $22.18 | $21.98 | $22.18 | 108,400 |
December 10 2003 | $22.10 | $22.10 | $21.91 | $21.97 | 188,800 |
December 09 2003 | $22.11 | $22.11 | $22.00 | $22.06 | 118,200 |
December 08 2003 | $21.93 | $22.07 | $21.90 | $22.07 | 301,200 |
December 05 2003 | $21.93 | $21.97 | $21.88 | $21.90 | 285,800 |
December 04 2003 | $22.06 | $22.06 | $21.90 | $21.90 | 40,200 |
December 03 2003 | $22.09 | $22.12 | $21.99 | $21.99 | 53,800 |
December 02 2003 | $22.05 | $22.09 | $21.99 | $22.05 | 54,800 |
December 01 2003 | $21.81 | $22.06 | $21.81 | $22.06 | 205,400 |
November 28 2003 | $21.76 | $21.86 | $21.76 | $21.77 | 62,400 |
November 26 2003 | $21.72 | $21.76 | $21.61 | $21.71 | 41,200 |
November 25 2003 | $21.46 | $21.65 | $21.45 | $21.63 | 414,400 |
