US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.362	4.444	4.352	4.391	224,997	+0.10(+2.36%)
May 28, 2002	4.384	4.384	4.287	4.290	125,639	-0.11(-2.48%)
May 27, 2002	4.483	4.504	4.384	4.399	275,638	+0.00(+0.00%)
May 24, 2002	4.483	4.504	4.384	4.399	269,228	-0.10(-2.22%)
May 23, 2002	4.334	4.529	4.290	4.499	297,432	+0.17(+3.82%)
May 22, 2002	4.376	4.385	4.214	4.334	387,816	-0.06(-1.31%)
May 21, 2002	4.352	4.423	4.352	4.391	344,227	+0.04(+0.90%)
May 20, 2002	4.446	4.446	4.327	4.352	171,152	-0.09(-2.11%)
May 17, 2002	4.446	4.457	4.415	4.446	533,969	+0.03(+0.71%)
May 16, 2002	4.508	4.508	4.366	4.415	246,151	-0.10(-2.21%)
May 15, 2002	4.413	4.515	4.407	4.515	258,971	+0.12(+2.62%)
May 14, 2002	4.352	4.480	4.349	4.399	496,148	+0.03(+0.71%)
May 13, 2002	4.259	4.398	4.228	4.368	238,459	+0.11(+2.56%)
May 10, 2002	4.298	4.298	4.215	4.259	409,611	-0.03(-0.69%)
May 09, 2002	4.346	4.480	4.274	4.288	1,133,963	-0.05(-1.26%)
May 08, 2002	4.377	4.393	4.196	4.343	732,685	-0.03(-0.75%)
May 07, 2002	4.343	4.387	4.340	4.376	235,895	+0.03(+0.79%)
May 06, 2002	4.430	4.454	4.342	4.342	419,226	-0.07(-1.70%)
May 03, 2002	4.413	4.423	4.391	4.416	344,227	+0.00(+0.07%)
May 02, 2002	4.641	4.664	4.282	4.413	1,333,961	-0.19(-4.10%)
May 01, 2002	4.875	4.930	4.602	4.602	1,860,237	-0.27(-5.45%)
Apr 30, 2002	4.859	4.873	4.828	4.867	474,995	+0.01(+0.16%)
Apr 29, 2002	4.820	4.875	4.791	4.859	541,020	+0.02(+0.48%)
Apr 26, 2002	4.836	4.883	4.767	4.836	1,880,109	-0.12(-2.52%)
Apr 25, 2002	4.816	4.961	4.789	4.961	189,100	+0.13(+2.68%)
Apr 24, 2002	4.825	4.880	4.824	4.831	714,736	+0.01(+0.13%)
Apr 23, 2002	4.774	4.827	4.732	4.825	676,916	+0.07(+1.41%)
Apr 22, 2002	4.789	4.795	4.711	4.758	137,178	-0.02(-0.33%)
Apr 19, 2002	4.836	4.856	4.774	4.774	171,793	-0.08(-1.58%)
Apr 18, 2002	4.852	5.005	4.775	4.850	423,072	-0.01(-0.22%)
Apr 17, 2002	4.836	4.869	4.794	4.861	266,664	+0.02(+0.45%)
Apr 16, 2002	4.735	4.883	4.732	4.839	263,458	+0.12(+2.55%)
Apr 15, 2002	4.713	4.800	4.713	4.719	932,042	+0.01(+0.17%)
Apr 12, 2002	4.760	4.825	4.700	4.711	598,712	-0.05(-0.98%)
Apr 11, 2002	4.703	4.961	4.688	4.758	1,114,732	+0.09(+2.01%)
Apr 10, 2002	4.416	4.664	4.415	4.664	1,128,193	+0.25(+5.65%)
Apr 09, 2002	4.267	4.494	4.267	4.415	480,764	+0.14(+3.28%)
Apr 08, 2002	4.352	4.352	4.157	4.274	287,817	-0.09(-2.07%)
Apr 05, 2002	4.313	4.368	4.313	4.365	203,203	+0.07(+1.75%)
Apr 04, 2002	4.287	4.327	4.218	4.290	353,842	+0.00(+0.04%)
Apr 03, 2002	4.320	4.338	4.259	4.288	239,100	-0.02(-0.43%)
Apr 02, 2002	4.334	4.335	4.295	4.307	1,153,834	-0.03(-0.61%)
Apr 01, 2002	4.508	4.508	4.329	4.334	468,585	-0.16(-3.54%)
Mar 29, 2002	4.585	4.585	4.485	4.493	196,151	+0.00(+0.00%)
Mar 28, 2002	4.585	4.585	4.485	4.493	196,151	-0.09(-2.01%)
Mar 27, 2002	4.549	4.641	4.544	4.585	427,559	+0.08(+1.84%)
Mar 26, 2002	4.348	4.524	4.348	4.502	614,737	+0.17(+3.93%)
Mar 25, 2002	4.391	4.448	4.329	4.332	353,201	-0.04(-1.00%)
Mar 22, 2002	4.446	4.487	4.376	4.376	504,482	-0.07(-1.61%)
Mar 21, 2002	4.264	4.483	4.264	4.448	1,152,552	+0.18(+4.32%)
Mar 20, 2002	4.321	4.337	4.218	4.264	653,198	-0.08(-1.87%)
Mar 19, 2002	4.371	4.441	4.329	4.345	228,202	-0.02(-0.57%)
Mar 18, 2002	4.366	4.384	4.345	4.370	273,715	+0.02(+0.43%)
Mar 15, 2002	4.290	4.399	4.285	4.351	789,735	-0.02(-0.39%)
Mar 14, 2002	4.212	4.423	4.187	4.368	978,836	+0.16(+3.70%)
Mar 13, 2002	4.214	4.288	4.201	4.212	591,660	-0.00(-0.04%)
Mar 12, 2002	4.048	4.228	4.048	4.214	716,018	+0.18(+4.49%)
Mar 11, 2002	4.228	4.240	4.033	4.033	543,584	-0.18(-4.26%)
Mar 08, 2002	4.095	4.212	4.079	4.212	168,588	+0.16(+3.85%)
Mar 07, 2002	4.019	4.056	4.017	4.056	675,634	+0.05(+1.33%)
Mar 06, 2002	3.900	4.017	3.861	4.003	674,993	+0.08(+2.15%)
Mar 05, 2002	4.056	4.072	3.884	3.919	256,407	-0.12(-2.97%)
Mar 04, 2002	3.750	4.056	3.749	4.039	463,456	+0.19(+5.07%)