US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	3.585	3.654	3.585	3.654	783,611	+0.08(+2.23%)
Oct 30, 2003	3.585	3.585	3.566	3.574	357,135	-0.04(-1.22%)
Oct 29, 2003	3.500	3.618	3.500	3.618	298,840	+0.10(+2.87%)
Oct 28, 2003	3.523	3.523	3.504	3.517	305,590	+0.01(+0.28%)
Oct 27, 2003	3.419	3.528	3.419	3.507	319,089	+0.10(+3.06%)
Oct 24, 2003	3.378	3.455	3.349	3.403	198,203	+0.00(+0.00%)
Oct 23, 2003	3.406	3.422	3.331	3.403	503,793	-0.00(-0.10%)
Oct 22, 2003	3.496	3.496	3.357	3.406	218,453	-0.10(-2.79%)
Oct 21, 2003	3.494	3.517	3.494	3.504	183,476	+0.04(+1.03%)
Oct 20, 2003	3.535	3.535	3.465	3.468	136,840	-0.08(-2.39%)
Oct 17, 2003	3.585	3.585	3.512	3.553	174,885	+0.03(+0.83%)
Oct 16, 2003	3.577	3.577	3.497	3.523	96,340	-0.06(-1.73%)
Oct 15, 2003	3.577	3.613	3.561	3.585	150,954	+0.02(+0.69%)
Oct 14, 2003	3.544	3.564	3.535	3.561	1,586,858	+0.03(+0.88%)
Oct 13, 2003	3.455	3.556	3.471	3.530	278,590	+0.07(+2.17%)
Oct 10, 2003	3.422	3.466	3.398	3.455	162,613	+0.02(+0.71%)
Oct 09, 2003	3.406	3.520	3.406	3.430	290,862	+0.02(+0.72%)
Oct 08, 2003	3.422	3.465	3.390	3.406	473,725	-0.03(-0.76%)
Oct 07, 2003	3.439	3.445	3.396	3.432	401,930	-0.01(-0.19%)
Oct 06, 2003	3.439	3.439	3.439	3.439	189,613	+0.01(+0.43%)
Oct 03, 2003	3.409	3.443	3.409	3.424	255,885	+0.04(+1.11%)
Oct 02, 2003	3.346	3.408	3.300	3.386	551,043	-0.00(-0.14%)
Oct 01, 2003	3.300	3.448	3.300	3.391	857,247	+0.13(+3.89%)
Sep 30, 2003	3.261	3.287	3.251	3.264	536,316	+0.00(+0.10%)
Sep 29, 2003	3.246	3.274	3.202	3.261	281,044	+0.00(+0.05%)
Sep 26, 2003	3.251	3.274	3.196	3.259	665,793	+0.00(+0.00%)
Sep 25, 2003	3.267	3.267	3.243	3.259	578,657	-0.01(-0.25%)
Sep 24, 2003	3.194	3.292	3.194	3.267	476,794	+0.07(+2.24%)
Sep 23, 2003	3.142	3.209	3.150	3.196	274,908	+0.05(+1.71%)
Sep 22, 2003	3.096	3.129	3.064	3.142	699,543	+0.03(+0.94%)
Sep 19, 2003	3.031	3.129	3.031	3.113	894,679	+0.08(+2.69%)
Sep 18, 2003	3.028	3.038	3.013	3.031	484,157	+0.01(+0.43%)
Sep 17, 2003	2.948	3.020	2.948	3.018	578,043	+0.08(+2.89%)
Sep 16, 2003	2.858	2.964	2.858	2.933	282,885	+0.07(+2.27%)
Sep 15, 2003	2.868	2.901	2.852	2.868	354,680	+0.01(+0.40%)
Sep 12, 2003	2.852	2.863	2.836	2.857	414,203	+0.00(+0.06%)
Sep 11, 2003	2.844	2.870	2.823	2.855	279,203	+0.00(+0.11%)
Sep 10, 2003	2.836	2.860	2.809	2.852	632,043	+0.00(+0.00%)
Sep 09, 2003	2.836	2.867	2.836	2.852	206,794	+0.00(+0.00%)
Sep 08, 2003	2.832	2.876	2.832	2.852	226,431	+0.01(+0.29%)
Sep 05, 2003	2.868	2.868	2.836	2.844	221,522	-0.04(-1.36%)
Sep 04, 2003	2.880	2.919	2.857	2.883	275,521	-0.01(-0.45%)
Sep 03, 2003	2.922	2.933	2.883	2.896	164,454	-0.01(-0.34%)
Sep 02, 2003	2.850	2.909	2.834	2.906	238,703	+0.07(+2.41%)
Aug 29, 2003	2.867	2.884	2.837	2.837	172,431	-0.00(-0.17%)
Aug 28, 2003	2.811	2.917	2.795	2.842	373,703	+0.05(+1.69%)
Aug 27, 2003	2.770	2.819	2.761	2.795	128,863	+0.01(+0.29%)
Aug 26, 2003	2.779	2.801	2.735	2.787	306,203	+0.00(+0.00%)
Aug 25, 2003	2.673	2.808	2.673	2.787	177,340	+0.11(+3.95%)
Aug 22, 2003	2.756	2.779	2.643	2.681	126,408	-0.07(-2.55%)
Aug 21, 2003	2.762	2.762	2.707	2.751	157,704	+0.00(+0.18%)
Aug 20, 2003	2.689	2.779	2.640	2.746	379,226	+0.07(+2.68%)
Aug 19, 2003	2.664	2.681	2.640	2.674	101,249	+0.00(+0.06%)
Aug 18, 2003	2.673	2.699	2.591	2.673	259,567	+0.01(+0.24%)
Aug 15, 2003	2.622	2.697	2.622	2.666	86,522	+0.04(+1.36%)
Aug 14, 2003	2.655	2.655	2.575	2.630	156,476	-0.02(-0.86%)
Aug 13, 2003	2.648	2.655	2.624	2.653	727,156	+0.01(+0.49%)
Aug 12, 2003	2.660	2.660	2.624	2.640	539,384	-0.02(-0.67%)
Aug 11, 2003	2.630	2.661	2.620	2.658	275,521	+0.04(+1.68%)
Aug 08, 2003	2.624	2.633	2.603	2.614	422,180	+0.01(+0.25%)
Aug 07, 2003	2.599	2.624	2.565	2.607	587,861	+0.00(+0.00%)
Aug 06, 2003	2.604	2.622	2.565	2.607	254,658	+0.01(+0.50%)
Aug 05, 2003	2.599	2.612	2.578	2.594	238,703	-0.01(-0.38%)
Aug 04, 2003	2.632	2.632	2.578	2.604	177,340	-0.02(-0.87%)