US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.996	8.017	7.971	7.971	62,761	-0.05(-0.56%)
Dec 28, 2006	8.010	8.021	7.989	8.017	22,414	-0.01(-0.14%)
Dec 27, 2006	8.026	8.053	8.012	8.028	71,726	+0.03(+0.35%)
Dec 26, 2006	7.973	8.003	7.971	7.999	89,018	+0.06(+0.79%)
Dec 22, 2006	7.973	7.973	7.937	7.937	257,448	-0.07(-0.84%)
Dec 21, 2006	8.053	8.053	7.998	8.004	17,291	-0.03(-0.39%)
Dec 20, 2006	8.028	8.054	8.023	8.035	30,099	+0.01(+0.14%)
Dec 19, 2006	7.964	8.034	7.964	8.024	45,469	+0.01(+0.16%)
Dec 18, 2006	8.068	8.068	8.007	8.012	64,041	-0.05(-0.62%)
Dec 15, 2006	8.060	8.079	8.057	8.062	15,370	+0.02(+0.25%)
Dec 14, 2006	8.056	8.098	8.042	8.042	109,511	+0.01(+0.16%)
Dec 13, 2006	8.081	8.084	8.012	8.029	289,469	-0.02(-0.19%)
Dec 12, 2006	8.028	8.045	7.998	8.045	110,792	+0.02(+0.19%)
Dec 11, 2006	8.031	8.054	8.012	8.029	25,616	+0.04(+0.47%)
Dec 08, 2006	8.003	8.006	7.953	7.991	23,695	+0.01(+0.17%)
Dec 07, 2006	8.042	8.042	7.970	7.978	62,120	-0.03(-0.35%)
Dec 06, 2006	7.962	8.014	7.962	8.006	33,942	+0.07(+0.83%)
Dec 05, 2006	7.942	7.959	7.935	7.940	366,959	+0.03(+0.33%)
Dec 04, 2006	7.860	7.915	7.854	7.914	710,864	+0.16(+2.08%)
Dec 01, 2006	7.723	7.753	7.698	7.753	24,335	+0.00(+0.00%)
Nov 30, 2006	7.729	7.764	7.718	7.753	34,582	-0.01(-0.16%)
Nov 29, 2006	7.762	7.782	7.746	7.765	28,818	+0.04(+0.51%)
Nov 28, 2006	7.737	7.737	7.704	7.726	669,878	+0.01(+0.16%)
Nov 27, 2006	7.807	7.807	7.686	7.714	707,022	-0.11(-1.41%)
Nov 24, 2006	7.823	7.835	7.800	7.825	17,931	-0.02(-0.30%)
Nov 22, 2006	7.835	7.860	7.829	7.848	169,070	+0.00(+0.02%)
Nov 21, 2006	7.831	7.848	7.803	7.847	89,658	+0.13(+1.66%)
Nov 20, 2006	7.711	7.726	7.693	7.718	80,692	+0.00(+0.04%)
Nov 17, 2006	7.729	7.729	7.668	7.715	63,401	-0.01(-0.16%)
Nov 16, 2006	7.690	7.729	7.690	7.728	34,582	+0.05(+0.59%)
Nov 15, 2006	7.673	7.695	7.673	7.682	39,065	+0.02(+0.33%)
Nov 14, 2006	7.562	7.657	7.551	7.657	124,241	+0.07(+0.97%)
Nov 13, 2006	7.654	7.670	7.584	7.584	21,774	-0.07(-0.96%)
Nov 10, 2006	7.611	7.662	7.587	7.657	30,099	+0.05(+0.72%)
Nov 09, 2006	7.714	7.714	7.581	7.603	107,590	-0.10(-1.26%)
Nov 08, 2006	7.676	7.709	7.659	7.700	96,703	-0.05(-0.58%)
Nov 07, 2006	7.764	7.779	7.728	7.745	78,771	+0.01(+0.16%)
Nov 06, 2006	7.645	7.732	7.645	7.732	67,243	+0.11(+1.48%)
Nov 03, 2006	7.615	7.651	7.601	7.620	57,637	+0.01(+0.18%)
Nov 02, 2006	7.540	7.606	7.540	7.606	30,740	+0.04(+0.56%)
Nov 01, 2006	7.623	7.623	7.556	7.564	32,661	-0.03(-0.45%)
Oct 31, 2006	7.614	7.618	7.595	7.598	239,516	-0.02(-0.21%)
Oct 30, 2006	7.581	7.625	7.581	7.614	17,291	+0.01(+0.08%)
Oct 27, 2006	7.636	7.636	7.608	7.608	43,548	-0.04(-0.49%)
Oct 26, 2006	7.558	7.651	7.550	7.645	67,243	+0.07(+0.97%)
Oct 25, 2006	7.579	7.590	7.544	7.572	90,299	+0.02(+0.23%)
Oct 24, 2006	7.573	7.609	7.528	7.554	17,291	-0.01(-0.10%)
Oct 23, 2006	7.519	7.565	7.514	7.562	44,829	+0.03(+0.41%)
Oct 20, 2006	7.534	7.548	7.525	7.531	30,099	+0.01(+0.10%)
Oct 19, 2006	7.512	7.523	7.475	7.523	28,818	+0.04(+0.50%)
Oct 18, 2006	7.522	7.522	7.470	7.486	48,031	+0.05(+0.63%)
Oct 17, 2006	7.445	7.445	7.406	7.439	35,863	-0.02(-0.23%)
Oct 16, 2006	7.448	7.487	7.447	7.456	201,091	-0.01(-0.19%)
Oct 13, 2006	7.528	7.528	7.470	7.470	42,267	-0.02(-0.33%)
Oct 12, 2006	7.489	7.495	7.465	7.495	26,897	+0.04(+0.57%)
Oct 11, 2006	7.478	7.486	7.431	7.453	31,380	-0.01(-0.19%)
Oct 10, 2006	7.464	7.467	7.440	7.467	19,212	-0.00(-0.04%)
Oct 09, 2006	7.455	7.472	7.422	7.470	77,490	+0.03(+0.40%)
Oct 06, 2006	7.479	7.479	7.440	7.440	65,322	-0.04(-0.56%)
Oct 05, 2006	7.411	7.483	7.411	7.483	58,278	+0.08(+1.12%)
Oct 04, 2006	7.337	7.400	7.337	7.400	39,065	+0.14(+1.87%)
Oct 03, 2006	7.197	7.289	7.195	7.264	26,257	+0.05(+0.63%)