US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.652	8.671	8.647	8.667	128,088	+0.04(+0.49%)
May 30, 2007	8.597	8.625	8.575	8.625	167,796	-0.01(-0.14%)
May 29, 2007	8.658	8.658	8.616	8.638	144,099	-0.04(-0.49%)
May 25, 2007	8.652	8.680	8.646	8.680	182,526	+0.03(+0.38%)
May 24, 2007	8.702	8.747	8.635	8.647	101,830	-0.06(-0.65%)
May 23, 2007	8.744	8.867	8.703	8.703	192,773	+0.05(+0.60%)
May 22, 2007	8.616	8.664	8.595	8.652	47,392	+0.05(+0.54%)
May 21, 2007	8.550	8.617	8.550	8.605	121,684	+0.01(+0.13%)
May 18, 2007	8.566	8.594	8.527	8.594	55,718	+0.04(+0.51%)
May 17, 2007	8.594	8.594	8.546	8.550	53,797	-0.07(-0.76%)
May 16, 2007	8.592	8.617	8.552	8.616	64,044	+0.04(+0.51%)
May 15, 2007	8.613	8.641	8.572	8.572	58,920	-0.03(-0.31%)
May 14, 2007	8.664	8.674	8.585	8.599	187,009	-0.01(-0.16%)
May 11, 2007	8.560	8.613	8.553	8.613	113,999	+0.05(+0.55%)
May 10, 2007	8.608	8.608	8.547	8.566	275,391	-0.08(-0.90%)
May 09, 2007	8.635	8.650	8.603	8.644	180,605	+0.01(+0.13%)
May 08, 2007	8.613	8.641	8.571	8.633	192,133	-0.06(-0.65%)
May 07, 2007	8.685	8.694	8.681	8.689	230,559	+0.04(+0.45%)
May 04, 2007	8.672	8.672	8.618	8.650	227,998	-0.01(-0.11%)
May 03, 2007	8.669	8.671	8.639	8.660	97,987	-0.02(-0.23%)
May 02, 2007	8.603	8.685	8.599	8.680	634,039	+0.10(+1.15%)
May 01, 2007	8.522	8.591	8.496	8.582	178,043	+0.08(+0.92%)
Apr 30, 2007	8.591	8.591	8.497	8.503	113,999	-0.09(-1.07%)
Apr 27, 2007	8.621	8.621	8.585	8.596	89,662	-0.03(-0.34%)
Apr 26, 2007	8.627	8.642	8.594	8.625	146,021	+0.04(+0.42%)
Apr 25, 2007	8.596	8.607	8.549	8.589	99,909	+0.02(+0.27%)
Apr 24, 2007	8.564	8.588	8.509	8.566	1,013,182	-0.02(-0.22%)
Apr 23, 2007	8.564	8.586	8.561	8.585	550,782	+0.02(+0.27%)
Apr 20, 2007	8.533	8.561	8.532	8.561	55,718	+0.10(+1.20%)
Apr 19, 2007	8.486	8.486	8.427	8.460	89,662	-0.05(-0.61%)
Apr 18, 2007	8.558	8.558	8.499	8.511	121,684	-0.07(-0.76%)
Apr 17, 2007	8.572	8.582	8.557	8.577	481,614	+0.03(+0.40%)
Apr 16, 2007	8.507	8.552	8.494	8.543	213,908	+0.11(+1.33%)
Apr 13, 2007	8.436	8.436	8.397	8.430	49,954	-0.01(-0.11%)
Apr 12, 2007	8.369	8.444	8.369	8.439	81,976	+0.09(+1.03%)
Apr 11, 2007	8.364	8.366	8.319	8.354	44,831	-0.03(-0.39%)
Apr 10, 2007	8.383	8.404	8.380	8.386	555,905	+0.01(+0.09%)
Apr 09, 2007	8.413	8.413	8.371	8.379	131,291	-0.01(-0.17%)
Apr 05, 2007	8.336	8.407	8.336	8.393	498,265	+0.05(+0.54%)
Apr 04, 2007	8.336	8.350	8.304	8.347	249,773	+0.03(+0.36%)
Apr 03, 2007	8.263	8.330	8.263	8.318	86,459	+0.10(+1.20%)
Apr 02, 2007	8.210	8.219	8.171	8.219	220,312	+0.03(+0.42%)
Mar 30, 2007	8.163	8.218	8.146	8.185	67,887	+0.01(+0.17%)
Mar 29, 2007	8.210	8.210	8.116	8.171	222,234	+0.01(+0.11%)
Mar 28, 2007	8.152	8.180	8.140	8.162	178,683	-0.02(-0.23%)
Mar 27, 2007	8.194	8.196	8.154	8.180	527,726	-0.04(-0.47%)
Mar 26, 2007	8.249	8.252	8.158	8.219	115,279	-0.07(-0.81%)
Mar 23, 2007	8.280	8.290	8.260	8.286	62,763	+0.02(+0.23%)
Mar 22, 2007	8.271	8.272	8.221	8.268	81,336	+0.02(+0.30%)
Mar 21, 2007	8.163	8.255	8.127	8.243	143,459	+0.07(+0.82%)
Mar 20, 2007	8.113	8.180	8.113	8.176	141,538	+0.04(+0.48%)
Mar 19, 2007	8.099	8.137	8.087	8.137	327,267	+0.09(+1.11%)
Mar 16, 2007	8.057	8.068	8.027	8.048	64,684	-0.01(-0.17%)
Mar 15, 2007	8.063	8.063	8.033	8.062	52,516	+0.01(+0.16%)
Mar 14, 2007	8.005	8.052	7.963	8.049	169,717	+0.04(+0.53%)
Mar 13, 2007	8.108	8.101	8.005	8.007	91,583	-0.10(-1.25%)
Mar 12, 2007	8.056	8.127	8.056	8.108	110,796	+0.02(+0.21%)
Mar 09, 2007	8.093	8.101	8.052	8.091	431,019	+0.04(+0.45%)
Mar 08, 2007	8.077	8.102	8.049	8.055	123,605	+0.05(+0.60%)
Mar 07, 2007	8.012	8.027	7.990	8.007	123,605	-0.01(-0.12%)
Mar 06, 2007	7.969	8.018	7.941	8.016	174,200	+0.14(+1.76%)
Mar 05, 2007	7.926	7.989	7.877	7.877	547,579	-0.12(-1.56%)
Mar 02, 2007	8.088	8.090	8.002	8.002	69,808	-0.09(-1.06%)