US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	3.896	3.904	3.847	3.854	135,133	-0.03(-0.68%)
Apr 30, 2004	3.896	3.918	3.832	3.880	174,200	-0.00(-0.08%)
Apr 29, 2004	3.902	3.929	3.875	3.883	156,268	-0.02(-0.48%)
Apr 28, 2004	3.922	3.932	3.844	3.902	275,391	-0.04(-0.91%)
Apr 27, 2004	3.971	3.988	3.897	3.938	228,638	-0.05(-1.14%)
Apr 26, 2004	3.922	3.997	3.883	3.983	460,479	+0.07(+1.84%)
Apr 23, 2004	3.579	3.939	3.560	3.911	1,277,686	+0.37(+10.35%)
Apr 22, 2004	3.474	3.565	3.474	3.544	178,683	+0.07(+2.02%)
Apr 21, 2004	3.434	3.509	3.434	3.474	112,077	+0.04(+1.09%)
Apr 20, 2004	3.494	3.513	3.427	3.437	193,414	-0.06(-1.61%)
Apr 19, 2004	3.438	3.513	3.435	3.493	121,043	+0.05(+1.45%)
Apr 16, 2004	3.451	3.502	3.435	3.443	135,774	+0.01(+0.27%)
Apr 15, 2004	3.405	3.435	3.404	3.434	174,200	+0.03(+1.01%)
Apr 14, 2004	3.434	3.438	3.388	3.399	132,571	-0.04(-1.05%)
Apr 13, 2004	3.474	3.485	3.415	3.435	211,346	-0.02(-0.45%)
Apr 12, 2004	3.420	3.455	3.420	3.451	119,763	+0.02(+0.45%)
Apr 08, 2004	3.455	3.466	3.429	3.435	485,456	+0.01(+0.37%)
Apr 07, 2004	3.420	3.427	3.357	3.423	237,604	+0.00(+0.09%)
Apr 06, 2004	3.420	3.446	3.404	3.420	183,167	-0.02(-0.45%)
Apr 05, 2004	3.421	3.451	3.405	3.435	333,031	+0.00(+0.09%)
Apr 02, 2004	3.341	3.432	3.341	3.432	224,155	+0.12(+3.48%)