IYR returned 30% in 2004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $29.54 | $29.66 | $29.38 | $29.43 | 1,109,000 |
December 30 2004 | $29.36 | $29.57 | $29.35 | $29.51 | 477,600 |
December 29 2004 | $29.29 | $29.41 | $29.15 | $29.36 | 721,400 |
December 28 2004 | $29.24 | $29.29 | $29.19 | $29.22 | 704,600 |
December 27 2004 | $29.27 | $29.72 | $28.67 | $29.12 | 526,000 |
December 23 2004 | $29.55 | $29.55 | $29.05 | $29.05 | 1,387,000 |
December 22 2004 | $29.33 | $29.50 | $29.33 | $29.48 | 836,400 |
December 21 2004 | $29.13 | $29.32 | $28.73 | $29.28 | 1,393,000 |
December 20 2004 | $29.03 | $29.14 | $28.89 | $29.04 | 706,800 |
December 17 2004 | $28.78 | $29.15 | $28.59 | $29.07 | 1,305,600 |
December 16 2004 | $29.03 | $29.18 | $28.82 | $28.84 | 456,000 |
December 15 2004 | $28.96 | $29.13 | $28.77 | $29.09 | 891,800 |
December 14 2004 | $28.93 | $29.00 | $28.73 | $28.94 | 479,400 |
December 13 2004 | $29.07 | $29.13 | $28.96 | $29.01 | 660,800 |
December 10 2004 | $28.80 | $29.08 | $28.73 | $29.08 | 741,000 |
December 09 2004 | $28.52 | $28.82 | $28.37 | $28.77 | 3,492,400 |
December 08 2004 | $28.48 | $28.84 | $28.46 | $28.57 | 877,600 |
December 07 2004 | $28.92 | $28.92 | $28.47 | $28.52 | 913,200 |
December 06 2004 | $28.81 | $29.03 | $28.67 | $28.91 | 2,822,600 |
December 03 2004 | $28.34 | $28.79 | $28.34 | $28.78 | 1,689,000 |
December 02 2004 | $28.52 | $28.53 | $28.12 | $28.29 | 2,004,600 |
December 01 2004 | $27.98 | $28.64 | $27.98 | $28.55 | 2,260,200 |
November 30 2004 | $27.85 | $28.00 | $27.76 | $27.98 | 1,622,400 |
November 29 2004 | $27.90 | $28.11 | $27.76 | $27.85 | 1,358,000 |
November 26 2004 | $28.19 | $28.19 | $27.92 | $27.92 | 534,800 |
