US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.026	8.026	7.935	8.007	89,998	-0.04(-0.52%)
Nov 27, 2009	8.018	8.080	7.823	8.049	93,136	-0.11(-1.36%)
Nov 25, 2009	8.131	8.235	8.101	8.160	356,156	+0.05(+0.58%)
Nov 24, 2009	7.970	8.113	7.970	8.113	1,939,245	+0.16(+2.00%)
Nov 23, 2009	7.917	8.006	7.917	7.954	478,693	+0.11(+1.41%)
Nov 20, 2009	7.864	7.871	7.820	7.843	149,371	-0.04(-0.55%)
Nov 19, 2009	7.960	8.018	7.848	7.887	80,334	-0.12(-1.48%)
Nov 18, 2009	8.012	8.012	7.967	8.006	145,663	-0.00(-0.02%)
Nov 17, 2009	7.945	8.014	7.920	8.007	114,955	+0.02(+0.31%)
Nov 16, 2009	7.876	8.015	7.876	7.982	142,301	+0.11(+1.41%)
Nov 13, 2009	7.850	7.911	7.807	7.871	64,125	+0.03(+0.38%)
Nov 12, 2009	7.906	7.945	7.832	7.842	239,727	-0.07(-0.91%)
Nov 11, 2009	7.920	7.928	7.867	7.914	122,204	+0.05(+0.62%)
Nov 10, 2009	7.839	7.882	7.809	7.865	170,268	+0.01(+0.14%)
Nov 09, 2009	7.739	7.854	7.739	7.854	176,268	+0.16(+2.07%)
Nov 06, 2009	7.673	7.745	7.672	7.695	139,585	-0.05(-0.61%)
Nov 05, 2009	7.608	7.743	7.608	7.742	249,616	+0.21(+2.76%)
Nov 04, 2009	7.512	7.602	7.512	7.534	399,179	+0.04(+0.56%)
Nov 03, 2009	7.451	7.500	7.417	7.492	140,917	+0.00(+0.06%)
Nov 02, 2009	7.461	7.525	7.434	7.487	112,579	+0.05(+0.71%)
Oct 30, 2009	7.564	7.603	7.434	7.434	296,366	-0.16(-2.16%)
Oct 29, 2009	7.548	7.604	7.534	7.598	166,630	+0.10(+1.28%)
Oct 28, 2009	7.686	7.686	7.501	7.502	320,702	-0.21(-2.66%)
Oct 27, 2009	7.709	7.760	7.681	7.707	460,659	+0.01(+0.18%)
Oct 26, 2009	7.753	7.839	7.686	7.693	104,433	-0.06(-0.81%)
Oct 23, 2009	7.770	7.782	7.745	7.756	244,652	-0.05(-0.62%)
Oct 22, 2009	7.711	7.833	7.641	7.804	127,571	+0.10(+1.30%)
Oct 21, 2009	7.739	7.822	7.704	7.704	220,515	-0.05(-0.71%)
Oct 20, 2009	7.715	7.761	7.715	7.759	470,425	-0.19(-2.43%)
Oct 19, 2009	7.893	7.964	7.859	7.953	713,970	+0.08(+0.97%)
Oct 16, 2009	7.865	7.884	7.837	7.876	848,574	-0.03(-0.41%)
Oct 15, 2009	7.853	7.909	7.853	7.909	250,698	+0.04(+0.56%)
Oct 14, 2009	7.815	7.879	7.792	7.865	261,053	+0.10(+1.31%)
Oct 13, 2009	7.778	7.778	7.745	7.764	783,276	-0.01(-0.14%)
Oct 12, 2009	7.839	7.884	7.759	7.775	295,470	-0.05(-0.62%)
Oct 09, 2009	7.734	7.823	7.731	7.823	409,586	+0.10(+1.33%)
Oct 08, 2009	7.740	7.784	7.720	7.720	173,969	+0.02(+0.32%)
Oct 07, 2009	7.656	7.700	7.634	7.695	166,400	+0.03(+0.41%)
Oct 06, 2009	7.595	7.688	7.551	7.664	961,492	-0.05(-0.61%)
Oct 05, 2009	7.668	7.715	7.573	7.711	174,014	+0.07(+0.94%)
Oct 02, 2009	7.633	7.659	7.617	7.639	450,195	-0.05(-0.63%)
Oct 01, 2009	7.814	7.814	7.687	7.687	289,622	-0.17(-2.11%)
Sep 30, 2009	7.865	7.875	7.742	7.853	350,866	-0.02(-0.30%)
Sep 29, 2009	7.914	7.916	7.868	7.876	712,741	-0.02(-0.32%)
Sep 28, 2009	7.789	7.942	7.789	7.901	305,793	+0.14(+1.75%)
Sep 25, 2009	7.753	7.789	7.745	7.765	446,884	-0.00(-0.04%)
Sep 24, 2009	7.879	7.879	7.736	7.768	159,502	-0.11(-1.37%)
Sep 23, 2009	7.945	7.981	7.876	7.876	519,027	-0.06(-0.81%)
Sep 22, 2009	7.981	7.981	7.897	7.940	399,813	-0.00(-0.02%)
Sep 21, 2009	7.818	7.965	7.818	7.942	441,517	+0.05(+0.69%)
Sep 18, 2009	7.960	7.993	7.884	7.887	356,399	-0.03(-0.43%)
Sep 17, 2009	7.959	7.959	7.906	7.921	507,685	+0.05(+0.57%)
Sep 16, 2009	7.892	7.928	7.846	7.876	727,810	-0.02(-0.29%)
Sep 15, 2009	7.949	7.949	7.850	7.900	366,684	-0.03(-0.41%)
Sep 14, 2009	7.846	7.934	7.821	7.932	117,119	+0.07(+0.89%)
Sep 11, 2009	7.917	7.917	7.856	7.862	348,855	-0.02(-0.32%)
Sep 10, 2009	7.800	7.893	7.773	7.887	300,580	+0.07(+0.90%)
Sep 09, 2009	7.656	7.843	7.656	7.817	260,727	+0.20(+2.67%)
Sep 08, 2009	7.668	7.698	7.573	7.614	267,970	-0.01(-0.14%)
Sep 04, 2009	7.508	7.641	7.508	7.625	156,531	+0.12(+1.56%)
Sep 03, 2009	7.444	7.512	7.414	7.508	156,287	+0.08(+1.03%)
Sep 02, 2009	7.425	7.453	7.383	7.431	169,051	-0.02(-0.34%)