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	8.668	128,083	+0.04(+0.49%)
May 30, 2007	8.598	8.626	8.576	8.626	167,789	-0.01(-0.14%)
May 29, 2007	8.658	8.658	8.616	8.638	144,094	-0.04(-0.49%)
May 25, 2007	8.652	8.680	8.646	8.680	182,519	+0.03(+0.38%)
May 24, 2007	8.702	8.747	8.635	8.647	101,826	-0.06(-0.65%)
May 23, 2007	8.744	8.868	8.704	8.704	192,766	+0.05(+0.60%)
May 22, 2007	8.616	8.665	8.596	8.652	47,390	+0.05(+0.54%)
May 21, 2007	8.551	8.618	8.551	8.605	121,679	+0.01(+0.13%)
May 18, 2007	8.566	8.594	8.527	8.594	55,716	+0.04(+0.51%)
May 17, 2007	8.594	8.594	8.546	8.551	53,795	-0.07(-0.76%)
May 16, 2007	8.593	8.618	8.552	8.616	64,041	+0.04(+0.51%)
May 15, 2007	8.613	8.641	8.573	8.573	58,918	-0.03(-0.31%)
May 14, 2007	8.665	8.674	8.585	8.599	187,002	-0.01(-0.16%)
May 11, 2007	8.560	8.613	8.554	8.613	113,994	+0.05(+0.55%)
May 10, 2007	8.608	8.608	8.548	8.566	275,380	-0.08(-0.90%)
May 09, 2007	8.635	8.651	8.604	8.644	180,598	+0.01(+0.13%)
May 08, 2007	8.613	8.641	8.571	8.633	192,125	-0.06(-0.65%)
May 07, 2007	8.685	8.694	8.682	8.690	230,550	+0.04(+0.45%)
May 04, 2007	8.672	8.672	8.618	8.651	227,989	-0.01(-0.11%)
May 03, 2007	8.669	8.671	8.640	8.660	97,984	-0.02(-0.23%)
May 02, 2007	8.604	8.685	8.599	8.680	634,014	+0.10(+1.15%)
May 01, 2007	8.523	8.591	8.496	8.582	178,036	+0.08(+0.92%)
Apr 30, 2007	8.591	8.591	8.498	8.504	113,994	-0.09(-1.07%)
Apr 27, 2007	8.621	8.621	8.585	8.596	89,658	-0.03(-0.34%)
Apr 26, 2007	8.627	8.643	8.594	8.626	146,015	+0.04(+0.42%)
Apr 25, 2007	8.596	8.607	8.549	8.590	99,905	+0.02(+0.27%)
Apr 24, 2007	8.565	8.588	8.509	8.566	1,013,142	-0.02(-0.22%)
Apr 23, 2007	8.565	8.587	8.562	8.585	550,760	+0.02(+0.27%)
Apr 20, 2007	8.533	8.562	8.532	8.562	55,716	+0.10(+1.20%)
Apr 19, 2007	8.487	8.487	8.427	8.460	89,658	-0.05(-0.61%)
Apr 18, 2007	8.558	8.558	8.499	8.512	121,679	-0.07(-0.76%)
Apr 17, 2007	8.573	8.582	8.557	8.577	481,594	+0.03(+0.40%)
Apr 16, 2007	8.507	8.552	8.494	8.543	213,899	+0.11(+1.33%)
Apr 13, 2007	8.437	8.437	8.398	8.430	49,952	-0.01(-0.11%)
Apr 12, 2007	8.370	8.444	8.370	8.440	81,973	+0.09(+1.03%)
Apr 11, 2007	8.365	8.366	8.320	8.354	44,829	-0.03(-0.39%)
Apr 10, 2007	8.384	8.404	8.380	8.387	555,883	+0.01(+0.09%)
Apr 09, 2007	8.413	8.413	8.371	8.379	131,285	-0.01(-0.17%)
Apr 05, 2007	8.337	8.407	8.337	8.393	498,245	+0.05(+0.54%)
Apr 04, 2007	8.337	8.351	8.304	8.348	249,763	+0.03(+0.36%)
Apr 03, 2007	8.263	8.330	8.263	8.318	86,456	+0.10(+1.20%)
Apr 02, 2007	8.210	8.220	8.171	8.220	220,304	+0.03(+0.42%)
Mar 30, 2007	8.163	8.218	8.146	8.185	67,884	+0.01(+0.17%)
Mar 29, 2007	8.210	8.210	8.117	8.171	222,225	+0.01(+0.11%)
Mar 28, 2007	8.152	8.181	8.140	8.162	178,676	-0.02(-0.23%)
Mar 27, 2007	8.195	8.196	8.154	8.181	527,705	-0.04(-0.47%)
Mar 26, 2007	8.249	8.252	8.159	8.220	115,275	-0.07(-0.81%)
Mar 23, 2007	8.281	8.290	8.260	8.287	62,761	+0.02(+0.23%)
Mar 22, 2007	8.271	8.273	8.221	8.268	81,333	+0.02(+0.30%)
Mar 21, 2007	8.163	8.256	8.127	8.243	143,453	+0.07(+0.82%)
Mar 20, 2007	8.113	8.181	8.113	8.176	141,532	+0.04(+0.48%)
Mar 19, 2007	8.099	8.137	8.087	8.137	327,253	+0.09(+1.11%)
Mar 16, 2007	8.057	8.068	8.028	8.048	64,682	-0.01(-0.17%)
Mar 15, 2007	8.063	8.063	8.034	8.062	52,514	+0.01(+0.16%)
Mar 14, 2007	8.006	8.052	7.964	8.049	169,710	+0.04(+0.53%)
Mar 13, 2007	8.109	8.101	8.006	8.007	91,579	-0.10(-1.25%)
Mar 12, 2007	8.056	8.127	8.056	8.109	110,792	+0.02(+0.21%)
Mar 09, 2007	8.093	8.101	8.053	8.092	431,001	+0.04(+0.45%)
Mar 08, 2007	8.078	8.103	8.049	8.056	123,600	+0.05(+0.60%)
Mar 07, 2007	8.012	8.028	7.990	8.007	123,600	-0.01(-0.12%)
Mar 06, 2007	7.970	8.018	7.942	8.017	174,193	+0.14(+1.76%)
Mar 05, 2007	7.926	7.989	7.878	7.878	547,558	-0.12(-1.56%)
Mar 02, 2007	8.088	8.090	8.003	8.003	69,805	-0.09(-1.06%)