US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	4.235	4.240	4.227	4.234	326,932	-0.00(-0.04%)
Aug 30, 2004	4.235	4.246	4.227	4.235	632,710	-0.01(-0.18%)
Aug 27, 2004	4.251	4.251	4.240	4.243	649,378	-0.01(-0.18%)
Aug 26, 2004	4.246	4.251	4.243	4.251	438,474	-0.00(-0.04%)
Aug 25, 2004	4.243	4.254	4.240	4.252	463,475	+0.00(+0.04%)
Aug 24, 2004	4.227	4.251	4.227	4.251	675,019	+0.03(+0.63%)
Aug 23, 2004	4.227	4.234	4.221	4.224	930,796	-0.01(-0.22%)
Aug 20, 2004	4.234	4.235	4.226	4.234	167,953	+0.00(+0.07%)
Aug 19, 2004	4.234	4.238	4.218	4.231	1,380,168	-0.01(-0.18%)
Aug 18, 2004	4.227	4.245	4.221	4.238	374,369	+0.00(+0.07%)
Aug 17, 2004	4.234	4.235	4.220	4.235	1,357,732	+0.00(+0.04%)
Aug 16, 2004	4.223	4.243	4.223	4.234	1,604,534	+0.01(+0.30%)
Aug 13, 2004	4.212	4.231	4.181	4.221	3,547,539	+0.00(+0.04%)
Aug 12, 2004	4.245	4.251	4.217	4.220	717,969	-0.02(-0.59%)
Aug 11, 2004	4.243	4.248	4.243	4.245	819,895	+0.00(+0.00%)
Aug 10, 2004	4.242	4.251	4.238	4.245	867,974	+0.01(+0.18%)
Aug 09, 2004	4.220	4.245	4.215	4.237	412,832	+0.01(+0.22%)
Aug 06, 2004	4.246	4.254	4.220	4.227	541,041	-0.02(-0.59%)
Aug 05, 2004	4.249	4.252	4.245	4.252	701,302	+0.00(+0.04%)
Aug 04, 2004	4.248	4.252	4.246	4.251	1,283,371	+0.00(+0.04%)
Aug 03, 2004	4.251	4.252	4.248	4.249	270,520	-0.01(-0.15%)
Aug 02, 2004	4.254	4.259	4.245	4.256	446,166	-0.00(-0.07%)
Jul 30, 2004	4.243	4.259	4.242	4.259	913,488	+0.02(+0.37%)
Jul 29, 2004	4.242	4.249	4.232	4.243	280,777	+0.01(+0.15%)
Jul 28, 2004	4.246	4.249	4.235	4.237	406,422	-0.01(-0.18%)
Jul 27, 2004	4.243	4.259	4.243	4.245	483,988	+0.00(+0.07%)
Jul 26, 2004	4.235	4.245	4.235	4.242	280,777	+0.01(+0.15%)
Jul 23, 2004	4.246	4.257	4.235	4.235	591,684	-0.02(-0.40%)
Jul 22, 2004	4.245	4.266	4.243	4.252	507,707	-0.01(-0.18%)
Jul 21, 2004	4.271	4.271	4.259	4.260	367,318	-0.00(-0.04%)
Jul 20, 2004	4.254	4.274	4.238	4.262	155,132	+0.02(+0.55%)
Jul 19, 2004	4.231	4.251	4.229	4.238	539,118	+0.01(+0.15%)
Jul 16, 2004	4.251	4.251	4.232	4.232	940,412	-0.01(-0.26%)
Jul 15, 2004	4.243	4.251	4.243	4.243	164,748	+0.00(+0.00%)
Jul 14, 2004	4.231	4.249	4.227	4.243	1,025,030	+0.00(+0.00%)
Jul 13, 2004	4.215	4.243	4.215	4.243	719,251	+0.02(+0.41%)
Jul 12, 2004	4.213	4.243	4.207	4.226	1,057,723	+0.01(+0.30%)
Jul 09, 2004	4.251	4.256	4.213	4.213	1,793,001	-0.04(-0.88%)
Jul 08, 2004	4.252	4.266	4.249	4.251	544,246	-0.00(-0.04%)
Jul 07, 2004	4.259	4.273	4.249	4.252	1,126,956	-0.00(-0.11%)
Jul 06, 2004	4.266	4.270	4.254	4.257	1,081,442	-0.00(-0.04%)
Jul 02, 2004	4.262	4.266	4.252	4.259	819,895	-0.01(-0.18%)
Jul 01, 2004	4.259	4.274	4.259	4.266	1,376,322	-0.00(-0.07%)
Jun 30, 2004	4.262	4.274	4.252	4.270	2,534,689	+0.01(+0.18%)
Jun 29, 2004	4.295	4.295	4.260	4.262	2,011,597	-0.04(-0.91%)
Jun 28, 2004	4.302	4.313	4.277	4.301	14,758,766	+0.18(+4.27%)
Jun 25, 2004	4.059	4.125	4.023	4.125	592,966	+0.07(+1.61%)
Jun 24, 2004	4.062	4.103	4.056	4.059	446,807	-0.02(-0.46%)
Jun 23, 2004	4.092	4.098	4.043	4.078	151,927	-0.02(-0.53%)
Jun 22, 2004	4.053	4.103	4.029	4.100	439,115	+0.07(+1.66%)
Jun 21, 2004	4.056	4.125	4.020	4.032	198,723	-0.04(-0.96%)
Jun 18, 2004	4.096	4.109	4.056	4.071	396,806	-0.01(-0.23%)
Jun 17, 2004	4.118	4.121	4.050	4.081	186,543	-0.02(-0.53%)
Jun 16, 2004	4.135	4.135	4.064	4.103	172,440	-0.02(-0.42%)
Jun 15, 2004	4.104	4.140	4.100	4.120	207,057	+0.03(+0.76%)
Jun 14, 2004	4.198	4.198	4.087	4.089	316,034	-0.10(-2.38%)
Jun 10, 2004	4.134	4.224	4.134	4.188	360,908	+0.04(+0.94%)
Jun 09, 2004	4.149	4.173	4.134	4.149	266,674	+0.00(+0.00%)
Jun 08, 2004	4.149	4.182	4.145	4.149	107,054	-0.02(-0.37%)
Jun 07, 2004	4.142	4.235	4.142	4.165	291,034	+0.05(+1.14%)
Jun 04, 2004	4.143	4.173	4.118	4.118	601,940	-0.00(-0.04%)
Jun 03, 2004	4.131	4.153	4.120	4.120	249,366	-0.03(-0.64%)
Jun 02, 2004	4.156	4.156	4.112	4.146	259,623	-0.01(-0.19%)