US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	44.98	45.41	44.98	45.25	5,970	+0.34(+0.77%)
Jun 29, 2006	44.66	44.92	44.42	44.90	3,095	+0.80(+1.83%)
Jun 28, 2006	44.25	44.27	43.55	44.10	6,081	-0.09(-0.20%)
Jun 27, 2006	44.50	44.50	44.19	44.19	3,538	-0.42(-0.93%)
Jun 26, 2006	44.72	44.73	44.46	44.60	13,931	+0.08(+0.18%)
Jun 23, 2006	44.19	44.52	44.19	44.52	1,437	+0.37(+0.84%)
Jun 22, 2006	44.28	44.41	44.03	44.15	6,191	-0.24(-0.53%)
Jun 21, 2006	43.61	44.39	43.61	44.39	2,874	+0.99(+2.29%)
Jun 20, 2006	43.49	43.60	43.39	43.39	4,091	-0.26(-0.60%)
Jun 19, 2006	44.21	44.21	43.60	43.66	9,509	-0.51(-1.15%)
Jun 16, 2006	44.22	44.22	43.97	44.16	6,744	+0.09(+0.21%)
Jun 15, 2006	43.56	44.11	43.38	44.07	6,523	+0.50(+1.14%)
Jun 14, 2006	43.65	43.77	43.30	43.57	4,754	-0.62(-1.41%)
Jun 13, 2006	44.09	44.22	44.09	44.20	2,432	+0.01(+0.02%)
Jun 12, 2006	45.26	45.26	44.19	44.19	3,759	-0.90(-2.01%)
Jun 09, 2006	45.17	45.40	45.07	45.09	8,956	-0.21(-0.46%)
Jun 08, 2006	45.36	45.55	44.94	45.30	28,969	+0.06(+0.14%)
Jun 07, 2006	45.01	45.58	45.01	45.24	7,297	+0.46(+1.03%)
Jun 06, 2006	45.26	45.26	44.54	44.78	5,307	-0.13(-0.28%)
Jun 05, 2006	45.56	45.56	44.90	44.90	6,191	-0.74(-1.62%)
Jun 02, 2006	45.67	45.78	45.62	45.64	41,685	+0.14(+0.30%)
Jun 01, 2006	44.91	45.51	44.91	45.51	3,980	+1.12(+2.52%)
May 31, 2006	44.48	44.71	44.37	44.39	30,738	+0.31(+0.71%)
May 30, 2006	44.04	44.17	44.04	44.08	2,653	-0.22(-0.49%)
May 26, 2006	44.28	44.38	44.28	44.30	2,211	+0.21(+0.47%)
May 25, 2006	43.66	44.09	43.66	44.09	663	+0.54(+1.25%)
May 24, 2006	43.64	43.82	43.23	43.55	4,865	-0.48(-1.09%)
May 23, 2006	44.41	44.41	44.03	44.03	3,648	-0.45(-1.02%)
May 22, 2006	44.41	44.60	44.17	44.48	14,374	-0.11(-0.24%)
May 19, 2006	44.81	44.83	44.35	44.59	93,101	-0.37(-0.82%)
May 18, 2006	44.95	45.25	44.95	44.96	4,312	-0.29(-0.64%)
May 17, 2006	45.17	45.45	45.17	45.25	31,181	-0.01(-0.02%)
May 16, 2006	45.25	45.41	45.17	45.26	96,971	+0.90(+2.04%)
May 15, 2006	44.28	44.60	44.26	44.35	20,676	+0.14(+0.33%)
May 12, 2006	44.36	44.36	44.21	44.21	8,735	+0.34(+0.78%)
May 11, 2006	44.04	44.04	43.83	43.86	4,312	-0.42(-0.94%)
May 10, 2006	44.04	44.44	44.04	44.28	5,639	+0.68(+1.56%)
May 09, 2006	44.22	44.26	43.52	43.60	218,599	-0.78(-1.75%)