US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.466	3.474	3.437	3.474	39,067	+0.01(+0.23%)
Nov 26, 2003	3.459	3.466	3.435	3.466	92,864	+0.01(+0.32%)
Nov 25, 2003	3.463	3.474	3.443	3.455	188,931	-0.03(-0.98%)
Nov 24, 2003	3.474	3.490	3.473	3.490	165,875	+0.02(+0.54%)
Nov 21, 2003	3.449	3.474	3.438	3.471	78,774	+0.03(+0.95%)
Nov 20, 2003	3.420	3.451	3.402	3.438	1,082,350	+0.01(+0.32%)
Nov 19, 2003	3.438	3.473	3.396	3.427	199,178	-0.01(-0.32%)
Nov 18, 2003	3.463	3.474	3.435	3.438	154,987	-0.01(-0.36%)
Nov 17, 2003	3.416	3.473	3.415	3.451	372,098	+0.01(+0.18%)
Nov 14, 2003	3.473	3.482	3.443	3.444	122,965	-0.02(-0.63%)
Nov 13, 2003	3.459	3.509	3.459	3.466	199,818	-0.01(-0.22%)
Nov 12, 2003	3.474	3.477	3.466	3.474	350,323	+0.00(+0.00%)
Nov 11, 2003	3.459	3.459	3.427	3.474	871,644	+0.01(+0.23%)
Nov 10, 2003	3.465	3.474	3.462	3.466	364,412	-0.00(-0.04%)
Nov 07, 2003	3.482	3.490	3.466	3.468	680,792	-0.01(-0.40%)
Nov 06, 2003	3.487	3.490	3.443	3.482	426,535	-0.00(-0.13%)
Nov 05, 2003	3.449	3.501	3.455	3.487	170,998	+0.00(+0.13%)
Nov 04, 2003	3.449	3.498	3.449	3.482	308,053	+0.04(+1.09%)
Nov 03, 2003	3.501	3.527	3.421	3.444	668,623	-0.06(-1.61%)
Oct 31, 2003	3.435	3.501	3.435	3.501	817,847	+0.08(+2.23%)
Oct 30, 2003	3.435	3.435	3.416	3.424	372,738	-0.04(-1.22%)
Oct 29, 2003	3.354	3.466	3.354	3.466	311,896	+0.10(+2.87%)
Oct 28, 2003	3.376	3.376	3.357	3.370	318,941	+0.01(+0.28%)
Oct 27, 2003	3.276	3.380	3.276	3.360	333,031	+0.10(+3.07%)
Oct 24, 2003	3.237	3.310	3.209	3.260	206,863	+0.00(+0.00%)
Oct 23, 2003	3.263	3.279	3.192	3.260	525,804	-0.00(-0.10%)
Oct 22, 2003	3.349	3.349	3.217	3.263	227,998	-0.09(-2.79%)
Oct 21, 2003	3.348	3.370	3.348	3.357	191,492	+0.03(+1.03%)
Oct 20, 2003	3.387	3.387	3.320	3.323	142,819	-0.08(-2.39%)
Oct 17, 2003	3.435	3.435	3.365	3.404	182,526	+0.03(+0.83%)
Oct 16, 2003	3.427	3.427	3.351	3.376	100,549	-0.06(-1.73%)
Oct 15, 2003	3.427	3.462	3.412	3.435	157,549	+0.02(+0.69%)
Oct 14, 2003	3.396	3.415	3.387	3.412	1,656,189	+0.03(+0.88%)
Oct 13, 2003	3.310	3.407	3.326	3.382	290,761	+0.07(+2.17%)
Oct 10, 2003	3.279	3.321	3.256	3.310	169,717	+0.02(+0.71%)
Oct 09, 2003	3.263	3.373	3.263	3.287	303,570	+0.02(+0.72%)
Oct 08, 2003	3.279	3.320	3.248	3.263	494,423	-0.02(-0.76%)
Oct 07, 2003	3.295	3.301	3.254	3.288	419,491	-0.01(-0.19%)
Oct 06, 2003	3.295	3.295	3.295	3.295	197,897	+0.01(+0.43%)
Oct 03, 2003	3.266	3.299	3.266	3.281	267,065	+0.04(+1.11%)
Oct 02, 2003	3.206	3.265	3.162	3.245	575,119	-0.00(-0.14%)
Oct 01, 2003	3.162	3.304	3.162	3.249	894,700	+0.12(+3.89%)
Sep 30, 2003	3.124	3.149	3.115	3.128	559,748	+0.00(+0.10%)
Sep 29, 2003	3.110	3.137	3.068	3.124	293,323	+0.00(+0.05%)
Sep 26, 2003	3.115	3.137	3.062	3.123	694,882	+0.00(+0.00%)
Sep 25, 2003	3.131	3.131	3.107	3.123	603,939	-0.01(-0.25%)
Sep 24, 2003	3.060	3.154	3.060	3.131	497,625	+0.07(+2.24%)
Sep 23, 2003	3.010	3.074	3.018	3.062	286,919	+0.05(+1.71%)
Sep 22, 2003	2.967	2.998	2.935	3.010	730,106	+0.03(+0.94%)
Sep 19, 2003	2.904	2.998	2.904	2.982	933,767	+0.08(+2.69%)
Sep 18, 2003	2.901	2.910	2.887	2.904	505,310	+0.01(+0.43%)
Sep 17, 2003	2.825	2.893	2.825	2.892	603,298	+0.08(+2.89%)
Sep 16, 2003	2.739	2.840	2.739	2.811	295,244	+0.06(+2.27%)
Sep 15, 2003	2.748	2.779	2.732	2.748	370,176	+0.01(+0.40%)
Sep 12, 2003	2.732	2.743	2.717	2.737	432,299	+0.00(+0.06%)
Sep 11, 2003	2.725	2.750	2.704	2.736	291,402	+0.00(+0.11%)
Sep 10, 2003	2.717	2.740	2.692	2.732	659,657	+0.00(+0.00%)
Sep 09, 2003	2.717	2.747	2.717	2.732	215,829	+0.00(+0.00%)
Sep 08, 2003	2.714	2.756	2.714	2.732	236,323	+0.01(+0.29%)
Sep 05, 2003	2.748	2.748	2.717	2.725	231,200	-0.04(-1.36%)
Sep 04, 2003	2.759	2.796	2.737	2.762	287,559	-0.01(-0.45%)
Sep 03, 2003	2.800	2.811	2.762	2.775	171,639	-0.01(-0.34%)