US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.214	4.229	4.134	4.168	831,402	-0.08(-1.98%)
May 27, 2004	4.274	4.288	4.251	4.253	280,125	-0.03(-0.69%)
May 26, 2004	4.288	4.304	4.276	4.282	319,868	-0.01(-0.33%)
May 25, 2004	4.290	4.306	4.274	4.296	688,454	-0.01(-0.22%)
May 24, 2004	4.290	4.334	4.256	4.306	519,225	+0.02(+0.36%)
May 21, 2004	4.134	4.337	4.134	4.290	4,405,084	+0.56(+14.97%)
May 20, 2004	3.686	3.732	3.658	3.732	222,433	+0.04(+1.01%)
May 19, 2004	3.811	3.822	3.666	3.694	226,920	-0.11(-2.87%)
May 18, 2004	3.758	3.808	3.733	3.803	94,229	+0.06(+1.63%)
May 17, 2004	3.859	3.859	3.742	3.742	632,045	-0.13(-3.42%)
May 14, 2004	3.869	3.941	3.830	3.875	172,434	-0.00(-0.04%)
May 13, 2004	3.822	3.889	3.819	3.877	897,426	+0.05(+1.43%)
May 12, 2004	3.802	3.822	3.744	3.822	244,228	+0.00(+0.12%)
May 11, 2004	3.747	3.830	3.738	3.817	112,178	+0.09(+2.30%)
May 10, 2004	3.838	3.838	3.732	3.732	192,305	-0.12(-3.16%)
May 07, 2004	3.852	3.877	3.814	3.853	306,407	+0.00(+0.04%)
May 06, 2004	3.861	3.863	3.730	3.852	253,843	-0.02(-0.64%)
May 05, 2004	3.867	3.900	3.861	3.877	165,382	+0.02(+0.44%)
May 04, 2004	3.850	3.900	3.799	3.859	232,048	+0.01(+0.24%)