US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	8.087	8.182	7.979	8.112	239,109	+0.03(+0.32%)
Feb 27, 2007	8.190	8.232	7.937	8.087	541,682	-0.24(-2.83%)
Feb 26, 2007	8.400	8.400	8.305	8.322	454,404	-0.07(-0.80%)
Feb 23, 2007	8.368	8.391	8.336	8.389	150,004	+0.00(+0.00%)
Feb 22, 2007	8.416	8.416	8.346	8.389	141,670	-0.00(-0.04%)
Feb 21, 2007	8.402	8.413	8.375	8.393	133,337	-0.08(-0.90%)
Feb 20, 2007	8.419	8.469	8.389	8.469	112,182	+0.04(+0.44%)
Feb 16, 2007	8.416	8.432	8.386	8.432	233,340	-0.00(-0.04%)
Feb 15, 2007	8.424	8.439	8.410	8.435	142,953	+0.00(+0.04%)
Feb 14, 2007	8.441	8.455	8.419	8.432	90,387	+0.01(+0.17%)
Feb 13, 2007	8.424	8.424	8.371	8.418	163,466	+0.02(+0.30%)
Feb 12, 2007	8.419	8.435	8.379	8.393	275,008	-0.05(-0.54%)
Feb 09, 2007	8.517	8.530	8.414	8.438	243,597	-0.07(-0.88%)
Feb 08, 2007	8.479	8.520	8.479	8.513	258,341	+0.03(+0.37%)
Feb 07, 2007	8.441	8.481	8.439	8.481	289,752	+0.02(+0.26%)
Feb 06, 2007	8.506	8.506	8.435	8.460	219,878	-0.03(-0.39%)
Feb 05, 2007	8.481	8.492	8.469	8.492	475,655	-0.00(-0.06%)
Feb 02, 2007	8.502	8.533	8.488	8.497	445,526	+0.05(+0.63%)
Feb 01, 2007	8.441	8.447	8.416	8.444	305,778	+0.01(+0.11%)
Jan 31, 2007	8.375	8.438	8.355	8.435	278,213	+0.05(+0.58%)
Jan 30, 2007	8.344	8.388	8.340	8.386	340,394	+0.08(+0.96%)
Jan 29, 2007	8.255	8.307	8.254	8.307	122,439	+0.08(+1.02%)
Jan 26, 2007	8.218	8.229	8.165	8.223	57,052	+0.01(+0.17%)
Jan 25, 2007	8.247	8.265	8.202	8.208	109,618	-0.04(-0.49%)
Jan 24, 2007	8.199	8.249	8.199	8.249	353,215	+0.06(+0.76%)
Jan 23, 2007	8.174	8.215	8.171	8.187	146,158	-0.02(-0.21%)
Jan 22, 2007	8.254	8.254	8.196	8.204	559,632	-0.04(-0.51%)
Jan 19, 2007	8.205	8.247	8.197	8.246	304,496	+0.02(+0.21%)
Jan 18, 2007	8.265	8.268	8.227	8.229	257,700	-0.03(-0.38%)
Jan 17, 2007	8.204	8.277	8.199	8.260	591,043	+0.06(+0.68%)
Jan 16, 2007	8.230	8.249	8.190	8.204	421,807	+0.00(+0.00%)
Jan 12, 2007	8.184	8.227	8.173	8.204	1,199,394	+0.04(+0.48%)
Jan 11, 2007	8.106	8.177	8.098	8.165	897,462	+0.10(+1.20%)
Jan 10, 2007	8.021	8.077	7.995	8.068	1,719,282	+0.02(+0.27%)
Jan 09, 2007	8.071	8.075	8.021	8.046	227,570	+0.05(+0.64%)
Jan 08, 2007	7.953	8.001	7.951	7.995	544,888	+0.08(+0.99%)
Jan 05, 2007	7.953	7.959	7.915	7.917	196,800	-0.03(-0.37%)
Jan 04, 2007	7.904	7.950	7.904	7.946	31,411	+0.02(+0.32%)
Jan 03, 2007	8.023	8.024	7.901	7.921	26,923	-0.04(-0.53%)
Dec 29, 2006	7.989	8.009	7.964	7.964	62,822	-0.05(-0.56%)
Dec 28, 2006	8.003	8.013	7.981	8.009	22,436	-0.01(-0.14%)
Dec 27, 2006	8.018	8.045	8.004	8.020	71,797	+0.03(+0.35%)
Dec 26, 2006	7.965	7.995	7.964	7.992	89,105	+0.06(+0.79%)
Dec 22, 2006	7.965	7.965	7.929	7.929	257,700	-0.07(-0.84%)
Dec 21, 2006	8.045	8.045	7.990	7.996	17,308	-0.03(-0.39%)
Dec 20, 2006	8.020	8.046	8.015	8.028	30,129	+0.01(+0.14%)
Dec 19, 2006	7.956	8.026	7.956	8.017	45,514	+0.01(+0.16%)
Dec 18, 2006	8.060	8.060	7.999	8.004	64,104	-0.05(-0.62%)
Dec 15, 2006	8.052	8.071	8.049	8.054	15,385	+0.02(+0.25%)
Dec 14, 2006	8.048	8.090	8.034	8.034	109,618	+0.01(+0.16%)
Dec 13, 2006	8.073	8.076	8.004	8.021	289,752	-0.02(-0.19%)
Dec 12, 2006	8.020	8.037	7.990	8.037	110,900	+0.02(+0.19%)
Dec 11, 2006	8.023	8.046	8.004	8.021	25,641	+0.04(+0.47%)
Dec 08, 2006	7.995	7.998	7.945	7.984	23,718	+0.01(+0.17%)
Dec 07, 2006	8.034	8.034	7.962	7.970	62,181	-0.03(-0.35%)
Dec 06, 2006	7.954	8.006	7.954	7.998	33,975	+0.07(+0.83%)
Dec 05, 2006	7.934	7.951	7.928	7.932	367,318	+0.03(+0.33%)
Dec 04, 2006	7.853	7.907	7.847	7.906	711,559	+0.16(+2.08%)