US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.24	49.68	49.08	49.62	281,735	+0.33(+0.66%)
Jan 30, 2007	48.95	49.30	48.95	49.30	21,229	+0.47(+0.96%)
Jan 29, 2007	48.64	48.95	48.64	48.83	220,700	+0.23(+0.47%)
Jan 26, 2007	48.74	48.76	48.40	48.60	464,067	-0.14(-0.28%)
Jan 25, 2007	48.79	48.99	48.68	48.74	259,289	-0.03(-0.06%)
Jan 24, 2007	48.37	49.04	48.31	48.76	81,712	-0.04(-0.07%)
Jan 23, 2007	48.78	49.03	48.60	48.80	525,766	+0.04(+0.07%)
Jan 22, 2007	49.23	49.23	48.76	48.76	101,283	-0.47(-0.96%)
Jan 19, 2007	49.04	49.24	48.95	49.24	282,178	+0.20(+0.41%)
Jan 18, 2007	49.14	49.23	48.97	49.04	394,960	-0.75(-1.50%)
Jan 17, 2007	49.74	49.92	49.67	49.78	71,097	+0.17(+0.34%)
Jan 16, 2007	49.43	49.74	49.43	49.62	96,860	+0.33(+0.66%)
Jan 12, 2007	48.95	49.33	48.95	49.29	95,754	+0.24(+0.50%)
Jan 11, 2007	48.29	49.06	48.28	49.05	145,954	+0.88(+1.82%)
Jan 10, 2007	47.89	48.24	47.58	48.17	77,952	+0.16(+0.34%)
Jan 09, 2007	48.66	48.66	47.92	48.01	90,779	-0.58(-1.19%)
Jan 08, 2007	48.22	48.86	48.12	48.58	118,974	+0.33(+0.69%)
Jan 05, 2007	48.48	48.52	48.06	48.25	329,392	-0.36(-0.74%)
Jan 04, 2007	48.55	48.66	48.36	48.61	42,680	-0.03(-0.06%)
Jan 03, 2007	49.33	49.41	48.33	48.64	39,142	-0.47(-0.96%)
Dec 29, 2006	49.21	49.29	49.07	49.11	9,066	-0.11(-0.22%)
Dec 28, 2006	49.24	49.26	49.12	49.22	8,735	+0.09(+0.18%)
Dec 27, 2006	49.15	49.27	49.08	49.13	50,973	-0.01(-0.02%)
Dec 26, 2006	49.08	49.14	48.94	49.14	14,927	+0.15(+0.31%)
Dec 22, 2006	49.20	49.20	48.78	48.98	13,600	-0.25(-0.51%)
Dec 21, 2006	49.15	49.29	49.06	49.24	188,966	+0.16(+0.33%)
Dec 20, 2006	48.67	49.07	48.65	49.07	98,629	+0.50(+1.02%)
Dec 19, 2006	47.93	48.74	47.93	48.58	9,951	+0.53(+1.11%)
Dec 18, 2006	47.94	48.04	47.84	48.04	24,657	+0.48(+1.01%)
Dec 15, 2006	47.66	47.66	47.54	47.56	35,051	+0.11(+0.23%)
Dec 14, 2006	47.43	47.93	47.43	47.45	147,723	-0.02(-0.04%)
Dec 13, 2006	47.98	47.98	47.44	47.47	25,763	-0.14(-0.30%)
Dec 12, 2006	47.55	47.75	47.44	47.62	66,563	-0.05(-0.09%)
Dec 11, 2006	47.67	47.75	47.35	47.66	66,011	+0.11(+0.23%)
Dec 08, 2006	47.51	47.60	47.06	47.55	66,342	+0.15(+0.32%)
Dec 07, 2006	47.48	47.73	47.36	47.40	23,551	+0.08(+0.17%)
Dec 06, 2006	46.95	47.47	46.95	47.32	22,114	+0.33(+0.71%)
Dec 05, 2006	46.95	47.11	46.78	46.98	100,730	+0.05(+0.12%)
Dec 04, 2006	46.76	47.02	46.76	46.93	416,853	+0.35(+0.76%)
Dec 01, 2006	46.46	46.94	46.24	46.58	377,269	-0.05(-0.12%)
Nov 30, 2006	45.79	46.84	45.79	46.63	1,056,509	+1.03(+2.26%)
Nov 29, 2006	45.58	45.68	45.36	45.60	116,542	+0.13(+0.28%)
Nov 28, 2006	45.04	45.64	44.97	45.47	23,662	+0.47(+1.05%)
Nov 27, 2006	45.28	45.36	45.00	45.00	101,172	-0.34(-0.76%)
Nov 24, 2006	45.17	45.58	45.17	45.35	7,850	+0.01(+0.02%)
Nov 22, 2006	45.22	45.41	45.15	45.34	115,325	+0.25(+0.56%)
Nov 21, 2006	45.26	45.40	45.06	45.08	267,250	-0.36(-0.80%)
Nov 20, 2006	45.54	45.62	45.36	45.45	18,686	-0.25(-0.55%)
Nov 17, 2006	45.90	45.90	45.58	45.70	140,425	-0.40(-0.86%)
Nov 16, 2006	46.01	46.21	46.01	46.10	137,882	-0.04(-0.08%)
Nov 15, 2006	45.67	46.17	45.67	46.13	265,481	+0.46(+1.01%)
Nov 14, 2006	45.67	45.69	45.48	45.67	208,316	+0.28(+0.62%)
Nov 13, 2006	44.89	45.42	44.89	45.39	145,180	+0.64(+1.43%)
Nov 10, 2006	44.40	44.81	44.35	44.75	250,665	+0.43(+0.98%)
Nov 09, 2006	45.31	45.36	44.23	44.32	365,438	-1.16(-2.55%)
Nov 08, 2006	45.93	45.93	45.29	45.47	734,083	-0.79(-1.70%)
Nov 07, 2006	46.05	46.53	46.05	46.26	401,263	+0.32(+0.69%)
Nov 06, 2006	45.51	46.12	45.41	45.94	260,616	+0.68(+1.50%)
Nov 03, 2006	45.67	45.67	45.19	45.26	191,288	-0.47(-1.03%)
Nov 02, 2006	45.32	46.04	45.32	45.74	386,004	+0.42(+0.92%)