US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.996	8.016	7.971	7.971	62,763	-0.05(-0.56%)
Dec 28, 2006	8.010	8.021	7.988	8.016	22,415	-0.01(-0.14%)
Dec 27, 2006	8.026	8.052	8.012	8.027	71,729	+0.03(+0.35%)
Dec 26, 2006	7.973	8.002	7.971	7.999	89,021	+0.06(+0.79%)
Dec 22, 2006	7.973	7.973	7.937	7.937	257,458	-0.07(-0.84%)
Dec 21, 2006	8.052	8.052	7.998	8.004	17,291	-0.03(-0.39%)
Dec 20, 2006	8.027	8.054	8.023	8.035	30,100	+0.01(+0.14%)
Dec 19, 2006	7.963	8.033	7.963	8.024	45,471	+0.01(+0.16%)
Dec 18, 2006	8.068	8.068	8.007	8.012	64,044	-0.05(-0.62%)
Dec 15, 2006	8.060	8.079	8.057	8.062	15,370	+0.02(+0.25%)
Dec 14, 2006	8.055	8.098	8.041	8.041	109,515	+0.01(+0.16%)
Dec 13, 2006	8.080	8.083	8.012	8.029	289,480	-0.02(-0.19%)
Dec 12, 2006	8.027	8.044	7.998	8.044	110,796	+0.02(+0.19%)
Dec 11, 2006	8.030	8.054	8.012	8.029	25,617	+0.04(+0.47%)
Dec 08, 2006	8.002	8.005	7.952	7.991	23,696	+0.01(+0.17%)
Dec 07, 2006	8.041	8.041	7.969	7.977	62,123	-0.03(-0.35%)
Dec 06, 2006	7.962	8.013	7.962	8.005	33,943	+0.07(+0.83%)
Dec 05, 2006	7.941	7.959	7.935	7.940	366,974	+0.03(+0.33%)
Dec 04, 2006	7.860	7.915	7.854	7.914	710,893	+0.16(+2.08%)
Dec 01, 2006	7.723	7.752	7.698	7.752	24,336	+0.00(+0.00%)
Nov 30, 2006	7.729	7.763	7.718	7.752	34,583	-0.01(-0.16%)
Nov 29, 2006	7.762	7.782	7.746	7.765	28,819	+0.04(+0.51%)
Nov 28, 2006	7.737	7.737	7.704	7.726	669,904	+0.01(+0.16%)
Nov 27, 2006	7.807	7.807	7.685	7.714	707,050	-0.11(-1.41%)
Nov 24, 2006	7.823	7.835	7.799	7.824	17,932	-0.02(-0.30%)
Nov 22, 2006	7.835	7.860	7.829	7.848	169,077	+0.00(+0.02%)
Nov 21, 2006	7.830	7.848	7.802	7.846	89,662	+0.13(+1.66%)
Nov 20, 2006	7.710	7.726	7.693	7.718	80,695	+0.00(+0.04%)
Nov 17, 2006	7.729	7.729	7.668	7.715	63,403	-0.01(-0.16%)
Nov 16, 2006	7.690	7.729	7.690	7.727	34,583	+0.05(+0.59%)
Nov 15, 2006	7.673	7.695	7.673	7.682	39,067	+0.02(+0.33%)
Nov 14, 2006	7.562	7.657	7.551	7.657	124,246	+0.07(+0.97%)
Nov 13, 2006	7.654	7.670	7.584	7.584	21,775	-0.07(-0.96%)
Nov 10, 2006	7.610	7.662	7.587	7.657	30,100	+0.05(+0.72%)
Nov 09, 2006	7.713	7.713	7.581	7.603	107,594	-0.10(-1.26%)
Nov 08, 2006	7.676	7.709	7.659	7.699	96,707	-0.05(-0.58%)
Nov 07, 2006	7.763	7.779	7.727	7.745	78,774	+0.01(+0.16%)
Nov 06, 2006	7.645	7.732	7.645	7.732	67,246	+0.11(+1.48%)
Nov 03, 2006	7.615	7.651	7.601	7.620	57,639	+0.01(+0.18%)
Nov 02, 2006	7.540	7.606	7.540	7.606	30,741	+0.04(+0.56%)
Nov 01, 2006	7.623	7.623	7.556	7.564	32,662	-0.03(-0.45%)
Oct 31, 2006	7.613	7.618	7.595	7.598	239,526	-0.02(-0.21%)
Oct 30, 2006	7.581	7.624	7.581	7.613	17,291	+0.01(+0.08%)
Oct 27, 2006	7.635	7.635	7.607	7.607	43,550	-0.04(-0.49%)
Oct 26, 2006	7.557	7.651	7.549	7.645	67,246	+0.07(+0.97%)
Oct 25, 2006	7.579	7.590	7.544	7.571	90,302	+0.02(+0.23%)
Oct 24, 2006	7.573	7.609	7.528	7.554	17,291	-0.01(-0.10%)
Oct 23, 2006	7.518	7.565	7.514	7.562	44,831	+0.03(+0.41%)
Oct 20, 2006	7.534	7.548	7.524	7.531	30,100	+0.01(+0.10%)
Oct 19, 2006	7.512	7.523	7.474	7.523	28,819	+0.04(+0.50%)
Oct 18, 2006	7.521	7.521	7.470	7.485	48,033	+0.05(+0.63%)
Oct 17, 2006	7.445	7.445	7.406	7.439	35,864	-0.02(-0.23%)
Oct 16, 2006	7.448	7.487	7.446	7.456	201,099	-0.01(-0.19%)
Oct 13, 2006	7.528	7.528	7.470	7.470	42,269	-0.02(-0.33%)
Oct 12, 2006	7.489	7.495	7.465	7.495	26,898	+0.04(+0.57%)
Oct 11, 2006	7.478	7.485	7.431	7.453	31,381	-0.01(-0.19%)
Oct 10, 2006	7.464	7.467	7.440	7.467	19,213	-0.00(-0.04%)
Oct 09, 2006	7.454	7.471	7.421	7.470	77,493	+0.03(+0.40%)
Oct 06, 2006	7.479	7.479	7.440	7.440	65,325	-0.04(-0.56%)
Oct 05, 2006	7.410	7.482	7.410	7.482	58,280	+0.08(+1.12%)
Oct 04, 2006	7.337	7.400	7.337	7.400	39,067	+0.14(+1.87%)
Oct 03, 2006	7.197	7.289	7.195	7.264	26,258	+0.05(+0.63%)