US Healthcare Providers Ishares ETF (NY: IHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	9.722	9.814	9.722	9.779	27,627	+0.07(+0.77%)
Jun 29, 2006	9.652	9.708	9.601	9.705	14,325	+0.17(+1.83%)
Jun 28, 2006	9.564	9.568	9.411	9.531	28,138	-0.02(-0.20%)
Jun 27, 2006	9.617	9.617	9.550	9.550	16,371	-0.09(-0.93%)
Jun 26, 2006	9.665	9.667	9.609	9.640	64,463	+0.02(+0.18%)
Jun 23, 2006	9.550	9.622	9.550	9.622	6,651	+0.08(+0.84%)
Jun 22, 2006	9.570	9.599	9.515	9.542	28,650	-0.05(-0.53%)
Jun 21, 2006	9.425	9.593	9.425	9.593	13,302	+0.22(+2.29%)
Jun 20, 2006	9.400	9.423	9.378	9.378	18,929	-0.06(-0.60%)
Jun 19, 2006	9.554	9.554	9.423	9.435	43,999	-0.11(-1.15%)
Jun 16, 2006	9.556	9.556	9.503	9.544	31,208	+0.02(+0.21%)
Jun 15, 2006	9.415	9.533	9.376	9.525	30,185	+0.11(+1.14%)
Jun 14, 2006	9.433	9.460	9.359	9.417	21,999	-0.13(-1.41%)
Jun 13, 2006	9.529	9.556	9.529	9.552	11,255	+0.00(+0.02%)
Jun 12, 2006	9.783	9.783	9.550	9.550	17,394	-0.20(-2.01%)
Jun 09, 2006	9.763	9.812	9.740	9.746	41,441	-0.04(-0.46%)
Jun 08, 2006	9.802	9.845	9.712	9.791	134,043	+0.01(+0.14%)
Jun 07, 2006	9.728	9.851	9.728	9.777	33,766	+0.10(+1.03%)
Jun 06, 2006	9.783	9.783	9.626	9.677	24,557	-0.03(-0.28%)
Jun 05, 2006	9.847	9.847	9.705	9.705	28,650	-0.16(-1.62%)
Jun 02, 2006	9.871	9.894	9.859	9.865	192,879	+0.03(+0.30%)
Jun 01, 2006	9.706	9.835	9.706	9.835	18,418	+0.24(+2.52%)
May 31, 2006	9.613	9.663	9.589	9.594	142,229	+0.07(+0.71%)
May 30, 2006	9.519	9.546	9.519	9.527	12,278	-0.05(-0.49%)
May 26, 2006	9.570	9.591	9.570	9.574	10,232	+0.04(+0.47%)
May 25, 2006	9.437	9.529	9.437	9.529	3,069	+0.12(+1.25%)
May 24, 2006	9.431	9.470	9.343	9.411	22,511	-0.10(-1.09%)
May 23, 2006	9.599	9.599	9.515	9.515	16,883	-0.10(-1.02%)
May 22, 2006	9.597	9.640	9.546	9.613	66,510	-0.02(-0.24%)
May 19, 2006	9.685	9.689	9.585	9.636	430,781	-0.08(-0.82%)
May 18, 2006	9.714	9.779	9.714	9.716	19,953	-0.06(-0.64%)
May 17, 2006	9.763	9.824	9.763	9.779	144,276	-0.00(-0.02%)
May 16, 2006	9.779	9.814	9.763	9.781	448,688	+0.20(+2.04%)
May 15, 2006	9.570	9.640	9.566	9.585	95,672	+0.03(+0.33%)
May 12, 2006	9.587	9.587	9.554	9.554	40,417	+0.07(+0.78%)
May 11, 2006	9.519	9.519	9.472	9.480	19,953	-0.09(-0.94%)
May 10, 2006	9.519	9.605	9.519	9.570	26,092	+0.15(+1.56%)
May 09, 2006	9.558	9.566	9.405	9.423	1,011,467	-0.17(-1.75%)