US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.247	4.263	4.245	4.263	912,633	+0.02(+0.37%)
Jul 29, 2004	4.245	4.253	4.236	4.247	280,514	+0.01(+0.15%)
Jul 28, 2004	4.250	4.253	4.239	4.241	406,041	-0.01(-0.18%)
Jul 27, 2004	4.247	4.263	4.247	4.249	483,535	+0.00(+0.07%)
Jul 26, 2004	4.239	4.249	4.239	4.245	280,514	+0.01(+0.15%)
Jul 23, 2004	4.250	4.261	4.239	4.239	591,130	-0.02(-0.40%)
Jul 22, 2004	4.249	4.270	4.247	4.256	507,231	-0.01(-0.18%)
Jul 21, 2004	4.275	4.275	4.263	4.264	366,974	-0.00(-0.04%)
Jul 20, 2004	4.258	4.278	4.242	4.266	154,987	+0.02(+0.55%)
Jul 19, 2004	4.235	4.255	4.233	4.242	538,613	+0.01(+0.15%)
Jul 16, 2004	4.255	4.255	4.236	4.236	939,531	-0.01(-0.26%)
Jul 15, 2004	4.247	4.255	4.247	4.247	164,594	+0.00(+0.00%)
Jul 14, 2004	4.235	4.253	4.231	4.247	1,024,070	+0.00(+0.00%)
Jul 13, 2004	4.219	4.247	4.219	4.247	718,578	+0.02(+0.41%)
Jul 12, 2004	4.217	4.247	4.211	4.230	1,056,733	+0.01(+0.30%)
Jul 09, 2004	4.255	4.260	4.217	4.217	1,791,322	-0.04(-0.88%)
Jul 08, 2004	4.256	4.270	4.253	4.255	543,737	-0.00(-0.04%)
Jul 07, 2004	4.263	4.277	4.253	4.256	1,125,901	-0.00(-0.11%)
Jul 06, 2004	4.270	4.274	4.258	4.261	1,080,429	-0.00(-0.04%)
Jul 02, 2004	4.266	4.270	4.256	4.263	819,128	-0.01(-0.18%)
Jul 01, 2004	4.263	4.278	4.263	4.270	1,375,034	-0.00(-0.07%)
Jun 30, 2004	4.266	4.278	4.256	4.274	2,532,317	+0.01(+0.18%)
Jun 29, 2004	4.299	4.299	4.264	4.266	2,009,714	-0.04(-0.91%)
Jun 28, 2004	4.306	4.317	4.281	4.305	14,744,950	+0.18(+4.27%)
Jun 25, 2004	4.063	4.128	4.027	4.128	592,411	+0.07(+1.61%)
Jun 24, 2004	4.066	4.107	4.060	4.063	446,389	-0.02(-0.46%)
Jun 23, 2004	4.096	4.102	4.047	4.082	151,785	-0.02(-0.53%)
Jun 22, 2004	4.057	4.107	4.033	4.103	438,704	+0.07(+1.66%)
Jun 21, 2004	4.060	4.128	4.024	4.036	198,537	-0.04(-0.96%)
Jun 18, 2004	4.100	4.113	4.060	4.075	396,435	-0.01(-0.23%)
Jun 17, 2004	4.122	4.125	4.053	4.085	186,369	-0.02(-0.53%)
Jun 16, 2004	4.139	4.139	4.067	4.107	172,279	-0.02(-0.42%)
Jun 15, 2004	4.108	4.144	4.103	4.124	206,863	+0.03(+0.76%)
Jun 14, 2004	4.202	4.202	4.091	4.092	315,739	-0.10(-2.38%)
Jun 10, 2004	4.138	4.228	4.138	4.192	360,570	+0.04(+0.94%)
Jun 09, 2004	4.153	4.177	4.138	4.153	266,424	+0.00(+0.00%)
Jun 08, 2004	4.153	4.186	4.149	4.153	106,954	-0.02(-0.37%)
Jun 07, 2004	4.146	4.239	4.146	4.169	290,761	+0.05(+1.14%)
Jun 04, 2004	4.147	4.177	4.122	4.122	601,377	-0.00(-0.04%)
Jun 03, 2004	4.135	4.156	4.124	4.124	249,132	-0.03(-0.64%)
Jun 02, 2004	4.160	4.160	4.116	4.150	259,379	-0.01(-0.19%)
Jun 01, 2004	4.161	4.181	4.117	4.158	414,367	-0.01(-0.34%)
May 28, 2004	4.217	4.233	4.138	4.172	830,656	-0.08(-1.98%)
May 27, 2004	4.278	4.292	4.255	4.256	279,874	-0.03(-0.69%)
May 26, 2004	4.292	4.308	4.280	4.286	319,581	-0.01(-0.33%)
May 25, 2004	4.294	4.310	4.278	4.300	687,837	-0.01(-0.22%)
May 24, 2004	4.294	4.338	4.260	4.310	518,759	+0.02(+0.36%)
May 21, 2004	4.138	4.341	4.138	4.294	4,401,133	+0.56(+14.97%)
May 20, 2004	3.690	3.735	3.662	3.735	222,234	+0.04(+1.01%)
May 19, 2004	3.815	3.825	3.669	3.697	226,717	-0.11(-2.87%)
May 18, 2004	3.761	3.811	3.736	3.807	94,145	+0.06(+1.63%)
May 17, 2004	3.863	3.863	3.746	3.746	631,478	-0.13(-3.42%)
May 14, 2004	3.872	3.944	3.833	3.879	172,279	-0.00(-0.04%)
May 13, 2004	3.825	3.893	3.822	3.880	896,622	+0.05(+1.43%)
May 12, 2004	3.805	3.825	3.747	3.825	244,009	+0.00(+0.12%)
May 11, 2004	3.751	3.833	3.741	3.821	112,077	+0.09(+2.30%)
May 10, 2004	3.841	3.841	3.735	3.735	192,133	-0.12(-3.16%)
May 07, 2004	3.855	3.880	3.818	3.857	306,132	+0.00(+0.04%)
May 06, 2004	3.865	3.866	3.733	3.855	253,615	-0.02(-0.64%)
May 05, 2004	3.871	3.904	3.865	3.880	165,234	+0.02(+0.44%)
May 04, 2004	3.854	3.904	3.802	3.863	231,840	+0.01(+0.24%)