US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.266	4.278	4.257	4.274	2,532,215	+0.01(+0.18%)
Jun 29, 2004	4.299	4.299	4.264	4.266	2,009,634	-0.04(-0.91%)
Jun 28, 2004	4.307	4.317	4.282	4.305	14,744,360	+0.18(+4.27%)
Jun 25, 2004	4.063	4.129	4.027	4.129	592,387	+0.07(+1.61%)
Jun 24, 2004	4.066	4.107	4.060	4.063	446,371	-0.02(-0.46%)
Jun 23, 2004	4.096	4.102	4.047	4.082	151,779	-0.02(-0.53%)
Jun 22, 2004	4.057	4.107	4.033	4.104	438,686	+0.07(+1.66%)
Jun 21, 2004	4.060	4.129	4.024	4.036	198,529	-0.04(-0.96%)
Jun 18, 2004	4.100	4.113	4.060	4.075	396,419	-0.01(-0.23%)
Jun 17, 2004	4.122	4.125	4.054	4.085	186,361	-0.02(-0.53%)
Jun 16, 2004	4.139	4.139	4.068	4.107	172,272	-0.02(-0.42%)
Jun 15, 2004	4.108	4.144	4.104	4.124	206,855	+0.03(+0.76%)
Jun 14, 2004	4.202	4.202	4.091	4.093	315,726	-0.10(-2.38%)
Jun 10, 2004	4.138	4.228	4.138	4.193	360,555	+0.04(+0.94%)
Jun 09, 2004	4.154	4.177	4.138	4.154	266,414	+0.00(+0.00%)
Jun 08, 2004	4.154	4.186	4.149	4.154	106,949	-0.02(-0.37%)
Jun 07, 2004	4.146	4.239	4.146	4.169	290,750	+0.05(+1.14%)
Jun 04, 2004	4.147	4.177	4.122	4.122	601,353	-0.00(-0.04%)
Jun 03, 2004	4.135	4.157	4.124	4.124	249,122	-0.03(-0.64%)
Jun 02, 2004	4.160	4.160	4.116	4.150	259,369	-0.01(-0.19%)
Jun 01, 2004	4.161	4.182	4.118	4.158	414,350	-0.01(-0.34%)
May 28, 2004	4.218	4.233	4.138	4.172	830,623	-0.08(-1.98%)
May 27, 2004	4.278	4.293	4.255	4.257	279,863	-0.03(-0.69%)
May 26, 2004	4.293	4.308	4.280	4.286	319,568	-0.01(-0.33%)
May 25, 2004	4.294	4.310	4.278	4.300	687,809	-0.01(-0.22%)
May 24, 2004	4.294	4.338	4.260	4.310	518,739	+0.02(+0.36%)
May 21, 2004	4.138	4.341	4.138	4.294	4,400,957	+0.56(+14.97%)
May 20, 2004	3.690	3.735	3.662	3.735	222,225	+0.04(+1.01%)
May 19, 2004	3.815	3.826	3.669	3.698	226,708	-0.11(-2.87%)
May 18, 2004	3.762	3.812	3.737	3.807	94,141	+0.06(+1.63%)
May 17, 2004	3.863	3.863	3.746	3.746	631,452	-0.13(-3.42%)
May 14, 2004	3.872	3.944	3.833	3.879	172,272	-0.00(-0.04%)
May 13, 2004	3.826	3.893	3.822	3.880	896,586	+0.05(+1.43%)
May 12, 2004	3.805	3.826	3.748	3.826	243,999	+0.00(+0.12%)
May 11, 2004	3.751	3.833	3.741	3.821	112,073	+0.09(+2.30%)
May 10, 2004	3.841	3.841	3.735	3.735	192,125	-0.12(-3.16%)
May 07, 2004	3.855	3.880	3.818	3.857	306,120	+0.00(+0.04%)
May 06, 2004	3.865	3.866	3.733	3.855	253,605	-0.02(-0.64%)
May 05, 2004	3.871	3.904	3.865	3.880	165,228	+0.02(+0.44%)
May 04, 2004	3.854	3.904	3.802	3.863	231,831	+0.01(+0.24%)
May 03, 2004	3.896	3.904	3.847	3.854	135,128	-0.03(-0.68%)
Apr 30, 2004	3.896	3.918	3.832	3.880	174,193	-0.00(-0.08%)
Apr 29, 2004	3.902	3.929	3.876	3.883	156,262	-0.02(-0.48%)
Apr 28, 2004	3.922	3.932	3.844	3.902	275,380	-0.04(-0.91%)
Apr 27, 2004	3.971	3.988	3.897	3.938	228,629	-0.05(-1.14%)
Apr 26, 2004	3.922	3.997	3.883	3.983	460,461	+0.07(+1.84%)
Apr 23, 2004	3.579	3.940	3.560	3.912	1,277,635	+0.37(+10.35%)
Apr 22, 2004	3.474	3.565	3.474	3.545	178,676	+0.07(+2.02%)
Apr 21, 2004	3.434	3.509	3.434	3.474	112,073	+0.04(+1.09%)
Apr 20, 2004	3.495	3.513	3.427	3.437	193,406	-0.06(-1.61%)
Apr 19, 2004	3.438	3.513	3.435	3.493	121,039	+0.05(+1.45%)
Apr 16, 2004	3.451	3.502	3.435	3.443	135,768	+0.01(+0.27%)
Apr 15, 2004	3.406	3.435	3.404	3.434	174,193	+0.03(+1.01%)
Apr 14, 2004	3.434	3.438	3.388	3.399	132,566	-0.04(-1.05%)
Apr 13, 2004	3.474	3.485	3.415	3.435	211,338	-0.02(-0.45%)
Apr 12, 2004	3.420	3.456	3.420	3.451	119,758	+0.02(+0.45%)
Apr 08, 2004	3.456	3.466	3.429	3.435	485,437	+0.01(+0.36%)
Apr 07, 2004	3.420	3.427	3.357	3.423	237,595	+0.00(+0.09%)
Apr 06, 2004	3.420	3.446	3.404	3.420	183,159	-0.02(-0.45%)
Apr 05, 2004	3.421	3.451	3.406	3.435	333,017	+0.00(+0.09%)
Apr 02, 2004	3.342	3.432	3.342	3.432	224,146	+0.12(+3.48%)