US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.378	9.378	9.253	9.306	743,619	+0.05(+0.49%)
Nov 29, 2007	9.364	9.364	9.215	9.261	341,709	-0.12(-1.31%)
Nov 28, 2007	9.209	9.384	9.153	9.384	235,683	+0.26(+2.88%)
Nov 27, 2007	8.977	9.128	8.977	9.122	338,154	+0.19(+2.15%)
Nov 26, 2007	9.125	9.125	8.930	8.930	180,285	-0.12(-1.28%)
Nov 23, 2007	9.014	9.062	9.002	9.045	68,527	+0.10(+1.13%)
Nov 21, 2007	9.042	9.056	8.944	8.944	459,839	-0.13(-1.45%)
Nov 20, 2007	9.119	9.187	9.014	9.075	1,014,463	+0.05(+0.55%)
Nov 19, 2007	9.012	9.056	8.987	9.025	433,132	-0.06(-0.66%)
Nov 16, 2007	9.145	9.145	9.023	9.085	170,998	-0.02(-0.23%)
Nov 15, 2007	9.130	9.187	9.080	9.105	220,312	-0.03(-0.38%)
Nov 14, 2007	9.314	9.314	9.140	9.140	421,668	-0.04(-0.48%)
Nov 13, 2007	9.025	9.195	9.025	9.184	571,916	+0.16(+1.73%)
Nov 12, 2007	9.072	9.141	9.020	9.028	503,389	-0.06(-0.69%)
Nov 09, 2007	8.994	9.165	8.994	9.091	525,484	-0.07(-0.75%)
Nov 08, 2007	9.077	9.178	9.023	9.159	531,825	+0.03(+0.36%)
Nov 07, 2007	9.083	9.264	9.083	9.126	659,324	-0.18(-1.93%)
Nov 06, 2007	9.267	9.306	9.192	9.306	348,401	+0.05(+0.59%)
Nov 05, 2007	9.137	9.311	9.137	9.251	439,376	-0.04(-0.44%)
Nov 02, 2007	9.336	9.353	9.251	9.292	224,155	+0.02(+0.19%)
Nov 01, 2007	9.409	9.423	9.264	9.275	561,029	-0.20(-2.09%)
Oct 31, 2007	9.408	9.473	9.368	9.473	223,515	+0.11(+1.15%)
Oct 30, 2007	9.368	9.400	9.356	9.365	574,478	-0.04(-0.45%)
Oct 29, 2007	9.383	9.418	9.375	9.408	548,220	+0.05(+0.53%)
Oct 26, 2007	9.166	9.420	9.126	9.358	374,659	+0.01(+0.12%)
Oct 25, 2007	9.342	9.390	9.322	9.347	366,974	-0.04(-0.38%)
Oct 24, 2007	9.367	9.384	9.256	9.383	1,193,147	-0.03(-0.30%)
Oct 23, 2007	9.384	9.411	9.344	9.411	392,592	+0.14(+1.52%)
Oct 22, 2007	9.195	9.275	9.184	9.270	1,890,591	-0.01(-0.08%)
Oct 19, 2007	9.443	9.445	9.278	9.278	1,568,448	-0.15(-1.61%)
Oct 18, 2007	9.426	9.454	9.404	9.429	145,380	+0.00(+0.00%)
Oct 17, 2007	9.492	9.529	9.381	9.429	576,399	-0.01(-0.15%)
Oct 16, 2007	9.454	9.484	9.420	9.443	760,847	-0.02(-0.26%)
Oct 15, 2007	9.557	9.581	9.387	9.468	2,282,543	-0.18(-1.89%)
Oct 12, 2007	9.615	9.665	9.615	9.651	473,928	+0.03(+0.36%)
Oct 11, 2007	9.720	9.742	9.589	9.617	385,547	-0.06(-0.60%)
Oct 10, 2007	9.668	9.679	9.635	9.675	330,469	-0.02(-0.16%)
Oct 09, 2007	9.653	9.696	9.608	9.690	676,949	+0.06(+0.62%)
Oct 08, 2007	9.601	9.640	9.601	9.631	633,399	+0.02(+0.18%)
Oct 05, 2007	9.537	9.621	9.522	9.614	567,433	+0.09(+0.98%)
Oct 04, 2007	9.501	9.537	9.484	9.520	733,949	+0.05(+0.58%)
Oct 03, 2007	9.473	9.476	9.436	9.465	470,726	-0.02(-0.26%)
Oct 02, 2007	9.539	9.539	9.476	9.490	434,221	-0.02(-0.26%)
Oct 01, 2007	9.429	9.526	9.420	9.515	743,555	+0.12(+1.27%)
Sep 28, 2007	9.425	9.445	9.379	9.395	206,223	-0.04(-0.41%)
Sep 27, 2007	9.451	9.451	9.393	9.434	739,713	+0.01(+0.08%)
Sep 26, 2007	9.387	9.435	9.386	9.426	240,807	+0.05(+0.57%)
Sep 25, 2007	9.336	9.375	9.322	9.373	696,163	+0.00(+0.05%)
Sep 24, 2007	9.381	9.411	9.350	9.368	563,591	-0.04(-0.38%)
Sep 21, 2007	9.451	9.468	9.398	9.404	808,240	-0.00(-0.03%)
Sep 20, 2007	9.409	9.454	9.398	9.408	384,907	-0.03(-0.31%)
Sep 19, 2007	9.392	9.437	9.358	9.437	1,182,260	+0.10(+1.12%)
Sep 18, 2007	9.197	9.333	9.173	9.333	344,559	+0.17(+1.86%)
Sep 17, 2007	9.228	9.228	9.155	9.162	369,536	-0.09(-1.01%)
Sep 14, 2007	9.208	9.269	9.190	9.256	765,331	+0.01(+0.14%)
Sep 13, 2007	9.256	9.275	9.223	9.244	519,400	+0.03(+0.29%)
Sep 12, 2007	9.200	9.258	9.183	9.217	660,938	+0.03(+0.29%)
Sep 11, 2007	9.111	9.198	9.109	9.190	659,657	+0.12(+1.34%)
Sep 10, 2007	9.106	9.112	9.014	9.069	282,435	+0.00(+0.05%)
Sep 07, 2007	9.061	9.136	9.047	9.064	577,040	-0.07(-0.82%)
Sep 06, 2007	9.058	9.139	9.052	9.139	434,221	+0.09(+0.95%)
Sep 05, 2007	9.037	9.080	9.033	9.053	696,163	-0.04(-0.48%)