US Pharmaceuticals Ishares ETF (NY: IHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.18	16.20	16.15	16.16	39,082	-0.05(-0.34%)
Dec 28, 2006	16.21	16.26	16.19	16.22	10,509	+0.01(+0.06%)
Dec 27, 2006	16.22	16.24	16.19	16.21	57,474	+0.06(+0.38%)
Dec 26, 2006	16.13	16.15	16.08	16.15	2,955	+0.06(+0.36%)
Dec 22, 2006	16.11	16.11	16.09	16.09	12,151	-0.06(-0.38%)
Dec 21, 2006	16.19	16.26	16.12	16.15	35,141	-0.07(-0.45%)
Dec 20, 2006	16.25	16.27	16.20	16.22	20,690	+0.01(+0.04%)
Dec 19, 2006	16.18	16.22	16.13	16.22	28,244	+0.02(+0.11%)
Dec 18, 2006	16.23	16.28	16.16	16.20	14,450	-0.09(-0.58%)
Dec 15, 2006	16.29	16.30	16.23	16.29	43,680	+0.06(+0.39%)
Dec 14, 2006	16.16	16.25	16.16	16.23	13,465	+0.10(+0.64%)
Dec 13, 2006	16.23	16.23	16.10	16.13	32,842	-0.03(-0.17%)
Dec 12, 2006	16.21	16.21	16.10	16.15	11,494	-0.03(-0.19%)
Dec 11, 2006	16.15	16.18	16.12	16.18	20,034	-0.18(-1.12%)
Dec 08, 2006	16.30	16.38	16.27	16.37	48,935	+0.06(+0.35%)
Dec 07, 2006	16.38	16.38	16.29	16.31	67,327	-0.01(-0.04%)
Dec 06, 2006	16.34	16.34	16.28	16.31	17,735	-0.05(-0.32%)
Dec 05, 2006	16.28	16.37	16.27	16.37	15,764	+0.13(+0.79%)
Dec 04, 2006	16.19	16.25	16.17	16.24	205,266	+0.05(+0.30%)
Dec 01, 2006	16.11	16.20	16.11	16.19	26,602	+0.00(+0.02%)
Nov 30, 2006	16.23	16.23	16.14	16.19	45,651	-0.00(-0.02%)
Nov 29, 2006	16.19	16.19	16.12	16.19	21,676	+0.18(+1.10%)
Nov 28, 2006	16.04	16.05	16.00	16.01	13,465	+0.00(+0.00%)
Nov 27, 2006	16.14	16.14	15.98	16.01	21,676	-0.14(-0.85%)
Nov 24, 2006	16.17	16.17	16.13	16.15	93,601	-0.05(-0.30%)
Nov 22, 2006	16.18	16.21	16.15	16.20	8,539	+0.02(+0.13%)
Nov 21, 2006	16.29	16.29	16.16	16.18	10,509	-0.13(-0.78%)
Nov 20, 2006	16.33	16.35	16.21	16.30	95,243	+0.02(+0.09%)
Nov 17, 2006	16.20	16.29	16.20	16.29	34,156	+0.09(+0.53%)
Nov 16, 2006	16.15	16.21	16.13	16.20	59,445	+0.11(+0.68%)
Nov 15, 2006	16.03	16.12	16.01	16.09	194,100	+0.10(+0.65%)
Nov 14, 2006	15.86	15.99	15.81	15.99	21,676	+0.10(+0.65%)
Nov 13, 2006	15.81	15.97	15.81	15.89	13,793	+0.08(+0.48%)
Nov 10, 2006	15.81	15.83	15.68	15.81	50,906	+0.03(+0.19%)
Nov 09, 2006	16.11	16.13	15.72	15.78	251,246	-0.37(-2.30%)
Nov 08, 2006	16.13	16.18	16.11	16.15	160,272	-0.23(-1.39%)
Nov 07, 2006	16.30	16.44	16.30	16.38	21,019	+0.13(+0.79%)
Nov 06, 2006	16.09	16.26	16.09	16.25	112,650	+0.22(+1.37%)
Nov 03, 2006	16.06	16.09	15.99	16.03	17,078	-0.07(-0.44%)
Nov 02, 2006	16.05	16.10	16.02	16.10	40,396	+0.02(+0.15%)
Nov 01, 2006	16.30	16.30	16.06	16.08	77,508	-0.15(-0.92%)
Oct 31, 2006	16.29	16.29	16.17	16.23	265,368	-0.05(-0.30%)
Oct 30, 2006	16.37	16.37	16.27	16.28	36,455	-0.09(-0.56%)
Oct 27, 2006	16.36	16.45	16.35	16.37	71,268	-0.12(-0.70%)
Oct 26, 2006	16.45	16.49	16.30	16.48	58,131	+0.05(+0.30%)
Oct 25, 2006	16.48	16.48	16.34	16.44	96,885	-0.01(-0.07%)
Oct 24, 2006	16.43	16.45	16.33	16.45	25,945	-0.09(-0.53%)
Oct 23, 2006	16.49	16.54	16.43	16.54	212,163	+0.03(+0.18%)
Oct 20, 2006	16.49	16.51	16.37	16.51	32,514	+0.06(+0.39%)
Oct 19, 2006	16.46	16.47	16.39	16.44	108,380	-0.00(-0.02%)
Oct 18, 2006	16.47	16.47	16.37	16.45	64,043	+0.08(+0.48%)
Oct 17, 2006	16.33	16.41	16.29	16.37	20,362	+0.04(+0.22%)
Oct 16, 2006	16.27	16.33	16.27	16.33	17,406	+0.11(+0.68%)
Oct 13, 2006	16.21	16.25	16.16	16.22	25,617	+0.05(+0.28%)
Oct 12, 2006	16.08	16.17	16.07	16.17	22,989	+0.16(+0.99%)
Oct 11, 2006	16.05	16.05	15.91	16.02	22,989	-0.03(-0.19%)
Oct 10, 2006	16.12	16.12	15.95	16.05	30,215	-0.08(-0.47%)
Oct 09, 2006	16.07	16.12	16.03	16.12	24,960	+0.06(+0.38%)
Oct 06, 2006	16.02	16.09	15.99	16.06	42,038	+0.05(+0.29%)
Oct 05, 2006	16.04	16.04	15.92	16.01	16,749	+0.02(+0.13%)
Oct 04, 2006	15.89	15.99	15.83	15.99	23,646	+0.12(+0.75%)
Oct 03, 2006	15.79	15.92	15.77	15.88	23,646	+0.05(+0.31%)