US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.989	8.009	7.964	7.964	62,819	-0.05(-0.56%)
Dec 28, 2006	8.003	8.013	7.981	8.009	22,435	-0.01(-0.14%)
Dec 27, 2006	8.018	8.045	8.004	8.020	71,794	+0.03(+0.35%)
Dec 26, 2006	7.965	7.995	7.964	7.992	89,101	+0.06(+0.79%)
Dec 22, 2006	7.965	7.965	7.930	7.930	257,689	-0.07(-0.84%)
Dec 21, 2006	8.045	8.045	7.990	7.997	17,307	-0.03(-0.39%)
Dec 20, 2006	8.020	8.047	8.015	8.028	30,127	+0.01(+0.14%)
Dec 19, 2006	7.956	8.026	7.956	8.017	45,512	+0.01(+0.16%)
Dec 18, 2006	8.061	8.061	8.000	8.004	64,101	-0.05(-0.62%)
Dec 15, 2006	8.053	8.072	8.050	8.054	15,384	+0.02(+0.25%)
Dec 14, 2006	8.048	8.090	8.034	8.034	109,614	+0.01(+0.16%)
Dec 13, 2006	8.073	8.076	8.004	8.022	289,740	-0.02(-0.19%)
Dec 12, 2006	8.020	8.037	7.990	8.037	110,896	+0.02(+0.19%)
Dec 11, 2006	8.023	8.047	8.004	8.022	25,640	+0.04(+0.47%)
Dec 08, 2006	7.995	7.998	7.945	7.984	23,717	+0.01(+0.17%)
Dec 07, 2006	8.034	8.034	7.962	7.970	62,178	-0.03(-0.35%)
Dec 06, 2006	7.955	8.006	7.955	7.998	33,974	+0.07(+0.83%)
Dec 05, 2006	7.934	7.951	7.928	7.933	367,304	+0.03(+0.33%)
Dec 04, 2006	7.853	7.908	7.847	7.907	711,531	+0.16(+2.08%)
Dec 01, 2006	7.716	7.745	7.691	7.745	24,358	+0.00(+0.00%)
Nov 30, 2006	7.722	7.756	7.711	7.745	34,615	-0.01(-0.16%)
Nov 29, 2006	7.755	7.775	7.739	7.758	28,845	+0.04(+0.51%)
Nov 28, 2006	7.730	7.730	7.697	7.719	670,506	+0.01(+0.16%)
Nov 27, 2006	7.800	7.800	7.678	7.707	707,685	-0.11(-1.41%)
Nov 24, 2006	7.816	7.828	7.792	7.817	17,948	-0.02(-0.30%)
Nov 22, 2006	7.828	7.853	7.822	7.841	169,229	+0.00(+0.02%)
Nov 21, 2006	7.823	7.841	7.795	7.839	89,742	+0.13(+1.66%)
Nov 20, 2006	7.703	7.719	7.686	7.711	80,768	+0.00(+0.04%)
Nov 17, 2006	7.722	7.722	7.661	7.708	63,460	-0.01(-0.16%)
Nov 16, 2006	7.683	7.722	7.683	7.721	34,615	+0.05(+0.59%)
Nov 15, 2006	7.666	7.688	7.666	7.675	39,102	+0.02(+0.33%)
Nov 14, 2006	7.555	7.650	7.544	7.650	124,357	+0.07(+0.97%)
Nov 13, 2006	7.647	7.663	7.577	7.577	21,794	-0.07(-0.96%)
Nov 10, 2006	7.604	7.655	7.580	7.650	30,127	+0.05(+0.72%)
Nov 09, 2006	7.706	7.706	7.574	7.596	107,691	-0.10(-1.26%)
Nov 08, 2006	7.669	7.702	7.652	7.692	96,793	-0.05(-0.58%)
Nov 07, 2006	7.756	7.772	7.721	7.738	78,845	+0.01(+0.16%)
Nov 06, 2006	7.638	7.725	7.638	7.725	67,307	+0.11(+1.48%)
Nov 03, 2006	7.608	7.644	7.594	7.613	57,691	+0.01(+0.18%)
Nov 02, 2006	7.533	7.599	7.533	7.599	30,768	+0.04(+0.56%)
Nov 01, 2006	7.616	7.616	7.549	7.557	32,691	-0.03(-0.45%)
Oct 31, 2006	7.607	7.611	7.588	7.591	239,741	-0.02(-0.21%)
Oct 30, 2006	7.574	7.618	7.574	7.607	17,307	+0.01(+0.08%)
Oct 27, 2006	7.628	7.628	7.600	7.600	43,589	-0.04(-0.49%)
Oct 26, 2006	7.550	7.644	7.543	7.638	67,307	+0.07(+0.97%)
Oct 25, 2006	7.572	7.583	7.537	7.565	90,383	+0.02(+0.23%)
Oct 24, 2006	7.566	7.602	7.521	7.547	17,307	-0.01(-0.10%)
Oct 23, 2006	7.511	7.558	7.507	7.555	44,871	+0.03(+0.41%)
Oct 20, 2006	7.527	7.541	7.518	7.524	30,127	+0.01(+0.10%)
Oct 19, 2006	7.505	7.516	7.468	7.516	28,845	+0.04(+0.50%)
Oct 18, 2006	7.515	7.515	7.463	7.479	48,076	+0.05(+0.63%)
Oct 17, 2006	7.438	7.438	7.399	7.432	35,897	-0.02(-0.23%)
Oct 16, 2006	7.441	7.480	7.440	7.449	201,280	-0.01(-0.19%)
Oct 13, 2006	7.521	7.521	7.463	7.463	42,307	-0.02(-0.33%)
Oct 12, 2006	7.482	7.488	7.458	7.488	26,922	+0.04(+0.57%)
Oct 11, 2006	7.471	7.479	7.424	7.446	31,409	-0.01(-0.19%)
Oct 10, 2006	7.457	7.460	7.433	7.460	19,230	-0.00(-0.04%)
Oct 09, 2006	7.448	7.465	7.415	7.463	77,563	+0.03(+0.40%)
Oct 06, 2006	7.472	7.472	7.433	7.433	65,383	-0.04(-0.56%)
Oct 05, 2006	7.404	7.476	7.404	7.476	58,332	+0.08(+1.12%)
Oct 04, 2006	7.331	7.393	7.331	7.393	39,102	+0.14(+1.87%)
Oct 03, 2006	7.190	7.282	7.189	7.257	26,281	+0.05(+0.63%)