US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.463	3.471	3.434	3.471	39,102	+0.01(+0.23%)
Nov 26, 2003	3.455	3.463	3.432	3.463	92,947	+0.01(+0.32%)
Nov 25, 2003	3.460	3.471	3.440	3.452	189,100	-0.03(-0.98%)
Nov 24, 2003	3.471	3.487	3.469	3.487	166,023	+0.02(+0.54%)
Nov 21, 2003	3.446	3.471	3.435	3.468	78,845	+0.03(+0.95%)
Nov 20, 2003	3.416	3.448	3.399	3.435	1,083,322	+0.01(+0.32%)
Nov 19, 2003	3.435	3.469	3.393	3.424	199,356	-0.01(-0.32%)
Nov 18, 2003	3.460	3.471	3.432	3.435	155,126	-0.01(-0.36%)
Nov 17, 2003	3.413	3.469	3.412	3.448	372,432	+0.01(+0.18%)
Nov 14, 2003	3.469	3.479	3.440	3.441	123,075	-0.02(-0.63%)
Nov 13, 2003	3.455	3.505	3.455	3.463	199,998	-0.01(-0.22%)
Nov 12, 2003	3.471	3.474	3.463	3.471	350,637	+0.00(+0.00%)
Nov 11, 2003	3.455	3.455	3.424	3.471	872,427	+0.01(+0.23%)
Nov 10, 2003	3.462	3.471	3.459	3.463	364,739	-0.00(-0.05%)
Nov 07, 2003	3.479	3.487	3.463	3.465	681,403	-0.01(-0.40%)
Nov 06, 2003	3.484	3.487	3.440	3.479	426,918	-0.00(-0.13%)
Nov 05, 2003	3.446	3.498	3.452	3.484	171,152	+0.00(+0.13%)
Nov 04, 2003	3.446	3.494	3.446	3.479	308,330	+0.04(+1.09%)
Nov 03, 2003	3.498	3.524	3.418	3.441	669,224	-0.06(-1.61%)
Oct 31, 2003	3.432	3.498	3.432	3.498	818,581	+0.08(+2.23%)
Oct 30, 2003	3.432	3.432	3.413	3.421	373,073	-0.04(-1.22%)
Oct 29, 2003	3.351	3.463	3.351	3.463	312,176	+0.10(+2.87%)
Oct 28, 2003	3.373	3.373	3.354	3.367	319,227	+0.01(+0.28%)
Oct 27, 2003	3.273	3.377	3.273	3.357	333,330	+0.10(+3.07%)
Oct 24, 2003	3.234	3.307	3.206	3.257	207,049	+0.00(+0.00%)
Oct 23, 2003	3.260	3.276	3.189	3.257	526,276	-0.00(-0.10%)
Oct 22, 2003	3.346	3.346	3.214	3.260	228,202	-0.09(-2.79%)
Oct 21, 2003	3.345	3.367	3.345	3.354	191,664	+0.03(+1.03%)
Oct 20, 2003	3.384	3.384	3.317	3.320	142,947	-0.08(-2.39%)
Oct 17, 2003	3.432	3.432	3.362	3.401	182,690	+0.03(+0.83%)
Oct 16, 2003	3.424	3.424	3.348	3.373	100,640	-0.06(-1.73%)
Oct 15, 2003	3.424	3.459	3.409	3.432	157,690	+0.02(+0.69%)
Oct 14, 2003	3.393	3.412	3.384	3.409	1,657,675	+0.03(+0.88%)
Oct 13, 2003	3.307	3.404	3.323	3.379	291,022	+0.07(+2.17%)
Oct 10, 2003	3.276	3.318	3.253	3.307	169,870	+0.02(+0.71%)
Oct 09, 2003	3.260	3.370	3.260	3.284	303,843	+0.02(+0.72%)
Oct 08, 2003	3.276	3.317	3.245	3.260	494,866	-0.02(-0.76%)
Oct 07, 2003	3.292	3.298	3.251	3.285	419,867	-0.01(-0.19%)
Oct 06, 2003	3.292	3.292	3.292	3.292	198,074	+0.01(+0.43%)
Oct 03, 2003	3.264	3.296	3.264	3.278	267,305	+0.04(+1.11%)
Oct 02, 2003	3.203	3.262	3.159	3.242	575,635	-0.00(-0.14%)
Oct 01, 2003	3.159	3.301	3.159	3.246	895,503	+0.12(+3.89%)
Sep 30, 2003	3.122	3.147	3.112	3.125	560,250	+0.00(+0.10%)
Sep 29, 2003	3.108	3.134	3.065	3.122	293,586	+0.00(+0.05%)
Sep 26, 2003	3.112	3.134	3.059	3.120	695,505	+0.00(+0.00%)
Sep 25, 2003	3.128	3.128	3.104	3.120	604,481	-0.01(-0.25%)
Sep 24, 2003	3.058	3.151	3.058	3.128	498,071	+0.07(+2.24%)
Sep 23, 2003	3.008	3.072	3.016	3.059	287,176	+0.05(+1.71%)
Sep 22, 2003	2.964	2.995	2.933	3.008	730,761	+0.03(+0.94%)
Sep 19, 2003	2.902	2.995	2.902	2.980	934,606	+0.08(+2.69%)
Sep 18, 2003	2.899	2.908	2.884	2.902	505,764	+0.01(+0.43%)
Sep 17, 2003	2.822	2.891	2.822	2.889	603,840	+0.08(+2.89%)
Sep 16, 2003	2.736	2.838	2.736	2.808	295,509	+0.06(+2.27%)
Sep 15, 2003	2.746	2.777	2.730	2.746	370,509	+0.01(+0.40%)
Sep 12, 2003	2.730	2.741	2.714	2.735	432,688	+0.00(+0.06%)
Sep 11, 2003	2.722	2.747	2.702	2.733	291,663	+0.00(+0.11%)
Sep 10, 2003	2.714	2.738	2.689	2.730	660,249	+0.00(+0.00%)
Sep 09, 2003	2.714	2.744	2.714	2.730	216,023	+0.00(+0.00%)
Sep 08, 2003	2.711	2.753	2.711	2.730	236,536	+0.01(+0.29%)
Sep 05, 2003	2.746	2.746	2.714	2.722	231,407	-0.04(-1.36%)
Sep 04, 2003	2.757	2.794	2.735	2.760	287,817	-0.01(-0.45%)
Sep 03, 2003	2.797	2.808	2.760	2.772	171,793	-0.01(-0.34%)