US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.239	4.244	4.232	4.238	326,613	-0.00(-0.04%)
Aug 30, 2004	4.239	4.250	4.232	4.239	632,093	-0.01(-0.18%)
Aug 27, 2004	4.255	4.255	4.244	4.247	648,744	-0.01(-0.18%)
Aug 26, 2004	4.250	4.255	4.247	4.255	438,046	-0.00(-0.04%)
Aug 25, 2004	4.247	4.258	4.244	4.257	463,022	+0.00(+0.04%)
Aug 24, 2004	4.232	4.255	4.232	4.255	674,360	+0.03(+0.63%)
Aug 23, 2004	4.232	4.238	4.225	4.228	929,888	-0.01(-0.22%)
Aug 20, 2004	4.238	4.239	4.230	4.238	167,789	+0.00(+0.07%)
Aug 19, 2004	4.238	4.243	4.222	4.235	1,378,821	-0.01(-0.18%)
Aug 18, 2004	4.232	4.249	4.225	4.243	374,004	+0.00(+0.07%)
Aug 17, 2004	4.238	4.239	4.224	4.239	1,356,406	+0.00(+0.04%)
Aug 16, 2004	4.227	4.247	4.227	4.238	1,602,968	+0.01(+0.30%)
Aug 13, 2004	4.216	4.235	4.185	4.225	3,544,077	+0.00(+0.04%)
Aug 12, 2004	4.249	4.255	4.221	4.224	717,269	-0.02(-0.59%)
Aug 11, 2004	4.247	4.252	4.247	4.249	819,095	+0.00(+0.00%)
Aug 10, 2004	4.246	4.255	4.243	4.249	867,126	+0.01(+0.18%)
Aug 09, 2004	4.224	4.249	4.219	4.241	412,429	+0.01(+0.22%)
Aug 06, 2004	4.250	4.258	4.224	4.232	540,513	-0.02(-0.59%)
Aug 05, 2004	4.253	4.257	4.249	4.257	700,618	+0.00(+0.04%)
Aug 04, 2004	4.252	4.257	4.250	4.255	1,282,118	+0.00(+0.04%)
Aug 03, 2004	4.255	4.257	4.252	4.253	270,256	-0.01(-0.15%)
Aug 02, 2004	4.258	4.263	4.249	4.260	445,731	-0.00(-0.07%)
Jul 30, 2004	4.247	4.263	4.246	4.263	912,596	+0.02(+0.37%)
Jul 29, 2004	4.246	4.253	4.236	4.247	280,503	+0.01(+0.15%)
Jul 28, 2004	4.250	4.253	4.239	4.241	406,025	-0.01(-0.18%)
Jul 27, 2004	4.247	4.263	4.247	4.249	483,516	+0.00(+0.07%)
Jul 26, 2004	4.239	4.249	4.239	4.246	280,503	+0.01(+0.15%)
Jul 23, 2004	4.250	4.261	4.239	4.239	591,106	-0.02(-0.40%)
Jul 22, 2004	4.249	4.271	4.247	4.257	507,211	-0.01(-0.18%)
Jul 21, 2004	4.275	4.275	4.263	4.264	366,959	-0.00(-0.04%)
Jul 20, 2004	4.258	4.278	4.243	4.266	154,981	+0.02(+0.55%)
Jul 19, 2004	4.235	4.255	4.233	4.243	538,592	+0.01(+0.15%)
Jul 16, 2004	4.255	4.255	4.236	4.236	939,494	-0.01(-0.26%)
Jul 15, 2004	4.247	4.255	4.247	4.247	164,587	+0.00(+0.00%)
Jul 14, 2004	4.235	4.253	4.232	4.247	1,024,029	+0.00(+0.00%)
Jul 13, 2004	4.219	4.247	4.219	4.247	718,549	+0.02(+0.41%)
Jul 12, 2004	4.218	4.247	4.211	4.230	1,056,690	+0.01(+0.30%)
Jul 09, 2004	4.255	4.260	4.218	4.218	1,791,251	-0.04(-0.88%)
Jul 08, 2004	4.257	4.271	4.253	4.255	543,715	-0.00(-0.04%)
Jul 07, 2004	4.263	4.277	4.253	4.257	1,125,856	-0.00(-0.11%)
Jul 06, 2004	4.271	4.274	4.258	4.261	1,080,386	-0.00(-0.04%)
Jul 02, 2004	4.266	4.271	4.257	4.263	819,095	-0.01(-0.18%)
Jul 01, 2004	4.263	4.278	4.263	4.271	1,374,979	-0.00(-0.07%)
Jun 30, 2004	4.266	4.278	4.257	4.274	2,532,215	+0.01(+0.18%)
Jun 29, 2004	4.299	4.299	4.264	4.266	2,009,634	-0.04(-0.91%)
Jun 28, 2004	4.307	4.317	4.282	4.305	14,744,360	+0.18(+4.27%)
Jun 25, 2004	4.063	4.129	4.027	4.129	592,387	+0.07(+1.61%)
Jun 24, 2004	4.066	4.107	4.060	4.063	446,371	-0.02(-0.46%)
Jun 23, 2004	4.096	4.102	4.047	4.082	151,779	-0.02(-0.53%)
Jun 22, 2004	4.057	4.107	4.033	4.104	438,686	+0.07(+1.66%)
Jun 21, 2004	4.060	4.129	4.024	4.036	198,529	-0.04(-0.96%)
Jun 18, 2004	4.100	4.113	4.060	4.075	396,419	-0.01(-0.23%)
Jun 17, 2004	4.122	4.125	4.054	4.085	186,361	-0.02(-0.53%)
Jun 16, 2004	4.139	4.139	4.068	4.107	172,272	-0.02(-0.42%)
Jun 15, 2004	4.108	4.144	4.104	4.124	206,855	+0.03(+0.76%)
Jun 14, 2004	4.202	4.202	4.091	4.093	315,726	-0.10(-2.38%)
Jun 10, 2004	4.138	4.228	4.138	4.193	360,555	+0.04(+0.94%)
Jun 09, 2004	4.154	4.177	4.138	4.154	266,414	+0.00(+0.00%)
Jun 08, 2004	4.154	4.186	4.149	4.154	106,949	-0.02(-0.37%)
Jun 07, 2004	4.146	4.239	4.146	4.169	290,750	+0.05(+1.14%)
Jun 04, 2004	4.147	4.177	4.122	4.122	601,353	-0.00(-0.04%)
Jun 03, 2004	4.135	4.157	4.124	4.124	249,122	-0.03(-0.64%)
Jun 02, 2004	4.160	4.160	4.116	4.150	259,369	-0.01(-0.19%)