US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.369	4.369	4.369	4.369	0	+0.00(+0.00%)
Nov 29, 2004	4.369	4.372	4.367	4.369	1,740,658	+0.00(+0.00%)
Nov 26, 2004	4.357	4.369	4.357	4.369	551,400	+0.05(+1.05%)
Nov 24, 2004	4.319	4.333	4.319	4.324	65,322	-0.01(-0.22%)
Nov 23, 2004	4.336	4.341	4.316	4.333	349,668	-0.01(-0.25%)
Nov 22, 2004	4.327	4.346	4.327	4.344	516,177	+0.01(+0.18%)
Nov 19, 2004	4.324	4.341	4.322	4.336	621,206	+0.01(+0.22%)
Nov 18, 2004	4.313	4.332	4.311	4.327	74,288	+0.01(+0.25%)
Nov 17, 2004	4.316	4.325	4.316	4.316	168,430	+0.00(+0.04%)
Nov 16, 2004	4.316	4.332	4.313	4.314	434,844	-0.00(-0.04%)
Nov 15, 2004	4.310	4.322	4.307	4.316	70,446	+0.00(+0.04%)
Nov 12, 2004	4.330	4.330	4.311	4.314	103,107	+0.00(+0.00%)
Nov 11, 2004	4.316	4.319	4.313	4.314	137,690	+0.00(+0.04%)
Nov 10, 2004	4.311	4.325	4.311	4.313	144,734	-0.00(-0.07%)
Nov 09, 2004	4.317	4.324	4.310	4.316	85,816	+0.00(+0.11%)
Nov 08, 2004	4.327	4.327	4.310	4.311	147,936	-0.01(-0.18%)
Nov 05, 2004	4.325	4.325	4.311	4.319	62,120	+0.00(+0.00%)
Nov 04, 2004	4.311	4.325	4.310	4.319	94,141	-0.00(-0.07%)
Nov 03, 2004	4.316	4.325	4.303	4.322	172,913	+0.04(+0.84%)
Nov 02, 2004	4.278	4.335	4.278	4.286	118,477	+0.00(+0.07%)
Nov 01, 2004	4.266	4.285	4.264	4.283	167,789	+0.01(+0.15%)
Oct 29, 2004	4.264	4.278	4.264	4.277	277,941	-0.00(-0.04%)
Oct 28, 2004	4.278	4.294	4.257	4.278	112,073	-0.01(-0.22%)
Oct 27, 2004	4.291	4.310	4.264	4.288	415,631	+0.01(+0.29%)
Oct 26, 2004	4.249	4.285	4.249	4.275	184,440	+0.02(+0.48%)
Oct 25, 2004	4.255	4.278	4.247	4.255	284,345	+0.01(+0.18%)
Oct 22, 2004	4.257	4.263	4.241	4.247	404,104	-0.01(-0.18%)
Oct 21, 2004	4.253	4.263	4.250	4.255	448,933	+0.00(+0.04%)
Oct 20, 2004	4.257	4.263	4.247	4.253	609,038	-0.00(-0.07%)
Oct 19, 2004	4.278	4.278	4.257	4.257	498,245	-0.01(-0.15%)
Oct 18, 2004	4.266	4.269	4.261	4.263	630,172	-0.00(-0.04%)
Oct 15, 2004	4.269	4.269	4.263	4.264	142,172	-0.00(-0.07%)
Oct 14, 2004	4.264	4.275	4.263	4.268	466,224	+0.00(+0.00%)
Oct 13, 2004	4.288	4.288	4.263	4.268	121,679	+0.00(+0.07%)
Oct 12, 2004	4.264	4.280	4.264	4.264	76,850	-0.00(-0.11%)
Oct 11, 2004	4.263	4.271	4.263	4.269	103,747	+0.00(+0.11%)
Oct 08, 2004	4.264	4.271	4.263	4.264	195,968	-0.00(-0.07%)
Oct 07, 2004	4.278	4.278	4.263	4.268	78,131	-0.03(-0.62%)
Oct 06, 2004	4.308	4.310	4.263	4.294	121,039	+0.00(+0.04%)
Oct 05, 2004	4.277	4.299	4.264	4.293	208,776	+0.03(+0.62%)
Oct 04, 2004	4.247	4.266	4.247	4.266	181,878	+0.00(+0.07%)
Oct 01, 2004	4.268	4.274	4.250	4.263	126,802	+0.01(+0.26%)
Sep 30, 2004	4.243	4.257	4.239	4.252	160,745	+0.00(+0.04%)
Sep 29, 2004	4.232	4.250	4.232	4.250	151,138	+0.02(+0.41%)
Sep 28, 2004	4.271	4.277	4.233	4.233	882,497	-0.02(-0.51%)
Sep 27, 2004	4.271	4.271	4.255	4.255	170,351	+0.00(+0.00%)
Sep 24, 2004	4.275	4.275	4.255	4.255	133,847	-0.00(-0.04%)
Sep 23, 2004	4.269	4.269	4.252	4.257	54,435	+0.00(+0.07%)
Sep 22, 2004	4.257	4.260	4.247	4.253	106,309	-0.01(-0.33%)
Sep 21, 2004	4.263	4.268	4.257	4.268	178,036	+0.00(+0.11%)
Sep 20, 2004	4.293	4.293	4.258	4.263	85,816	-0.01(-0.29%)
Sep 17, 2004	4.305	4.305	4.272	4.275	213,259	-0.00(-0.11%)
Sep 16, 2004	4.283	4.286	4.278	4.280	121,039	+0.00(+0.00%)
Sep 15, 2004	4.280	4.294	4.278	4.280	94,141	+0.00(+0.00%)
Sep 14, 2004	4.302	4.302	4.275	4.280	124,241	+0.00(+0.04%)
Sep 13, 2004	4.294	4.294	4.277	4.278	67,884	+0.00(+0.00%)
Sep 10, 2004	4.275	4.291	4.266	4.278	178,676	-0.00(-0.11%)
Sep 09, 2004	4.289	4.293	4.268	4.283	245,920	+0.01(+0.22%)
Sep 08, 2004	4.272	4.310	4.263	4.274	220,944	-0.01(-0.29%)
Sep 07, 2004	4.239	4.286	4.239	4.286	184,440	+0.05(+1.18%)
Sep 03, 2004	4.239	4.249	4.232	4.236	222,865	-0.00(-0.07%)
Sep 02, 2004	4.238	4.239	4.232	4.239	380,408	+0.00(+0.04%)