US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.460	3.549	3.442	3.549	164,587	+0.10(+3.04%)
Jan 29, 2004	3.471	3.549	3.443	3.445	236,954	-0.01(-0.32%)
Jan 28, 2004	3.534	3.568	3.449	3.456	150,498	-0.06(-1.78%)
Jan 27, 2004	3.585	3.593	3.518	3.518	118,477	-0.07(-2.00%)
Jan 26, 2004	3.584	3.609	3.526	3.590	191,485	-0.01(-0.26%)
Jan 23, 2004	3.607	3.629	3.545	3.599	243,999	+0.01(+0.22%)
Jan 22, 2004	3.620	3.646	3.585	3.591	170,991	-0.01(-0.35%)
Jan 21, 2004	3.529	3.604	3.513	3.604	215,180	+0.06(+1.67%)
Jan 20, 2004	3.591	3.591	3.513	3.545	302,918	-0.01(-0.22%)
Jan 16, 2004	3.521	3.601	3.521	3.552	169,070	+0.05(+1.34%)
Jan 15, 2004	3.584	3.591	3.504	3.506	239,516	-0.07(-1.88%)
Jan 14, 2004	3.574	3.590	3.506	3.573	435,484	+0.01(+0.39%)
Jan 13, 2004	3.482	3.585	3.476	3.559	611,599	+0.09(+2.66%)
Jan 12, 2004	3.466	3.473	3.415	3.466	143,453	+0.01(+0.18%)
Jan 09, 2004	3.417	3.530	3.409	3.460	306,120	+0.05(+1.51%)
Jan 08, 2004	3.420	3.420	3.404	3.409	447,652	-0.00(-0.14%)
Jan 07, 2004	3.381	3.420	3.393	3.413	181,238	+0.03(+0.97%)
Jan 06, 2004	3.451	3.454	3.381	3.381	125,522	-0.09(-2.48%)
Jan 05, 2004	3.466	3.482	3.459	3.466	865,205	+0.02(+0.59%)
Jan 02, 2004	3.435	3.495	3.435	3.446	213,259	-0.00(-0.14%)
Dec 31, 2003	3.435	3.451	3.404	3.451	1,138,664	-0.02(-0.45%)
Dec 30, 2003	3.431	3.481	3.420	3.466	137,690	+0.04(+1.05%)
Dec 29, 2003	3.377	3.431	3.365	3.431	133,207	+0.05(+1.57%)
Dec 26, 2003	3.313	3.382	3.313	3.377	70,446	+0.06(+1.69%)
Dec 24, 2003	3.435	3.445	3.279	3.321	196,608	-0.11(-3.32%)
Dec 23, 2003	3.357	3.435	3.317	3.435	740,964	+0.12(+3.58%)
Dec 22, 2003	3.248	3.342	3.248	3.317	193,406	+0.08(+2.36%)
Dec 19, 2003	3.276	3.279	3.232	3.240	258,729	-0.04(-1.10%)
Dec 18, 2003	3.232	3.288	3.232	3.276	1,008,659	+0.06(+1.80%)
Dec 17, 2003	3.232	3.235	3.207	3.218	1,143,147	-0.01(-0.43%)
Dec 16, 2003	3.271	3.278	3.239	3.232	1,953,277	-0.04(-1.19%)
Dec 15, 2003	3.379	3.379	3.271	3.271	99,264	-0.05(-1.64%)
Dec 12, 2003	3.292	3.326	3.262	3.326	148,577	+0.06(+1.91%)
Dec 11, 2003	3.256	3.334	3.237	3.263	318,288	+0.00(+0.00%)
Dec 10, 2003	3.317	3.317	3.263	3.263	329,175	-0.05(-1.60%)
Dec 09, 2003	3.442	3.442	3.315	3.317	740,964	-0.11(-3.19%)
Dec 08, 2003	3.435	3.451	3.404	3.426	142,172	+0.01(+0.41%)
Dec 05, 2003	3.462	3.462	3.407	3.412	64,041	-0.05(-1.35%)
Dec 04, 2003	3.435	3.473	3.415	3.459	213,899	+0.01(+0.36%)
Dec 03, 2003	3.465	3.481	3.426	3.446	234,393	-0.02(-0.59%)
Dec 02, 2003	3.481	3.493	3.454	3.466	201,091	-0.02(-0.45%)
Dec 01, 2003	3.473	3.482	3.463	3.482	254,246	+0.01(+0.22%)
Nov 28, 2003	3.466	3.474	3.437	3.474	39,065	+0.01(+0.23%)
Nov 26, 2003	3.459	3.466	3.435	3.466	92,860	+0.01(+0.32%)
Nov 25, 2003	3.463	3.474	3.443	3.456	188,923	-0.03(-0.98%)
Nov 24, 2003	3.474	3.490	3.473	3.490	165,868	+0.02(+0.54%)
Nov 21, 2003	3.449	3.474	3.438	3.471	78,771	+0.03(+0.95%)
Nov 20, 2003	3.420	3.451	3.402	3.438	1,082,307	+0.01(+0.32%)
Nov 19, 2003	3.438	3.473	3.396	3.427	199,170	-0.01(-0.32%)
Nov 18, 2003	3.463	3.474	3.435	3.438	154,981	-0.01(-0.36%)
Nov 17, 2003	3.417	3.473	3.415	3.451	372,083	+0.01(+0.18%)
Nov 14, 2003	3.473	3.482	3.443	3.445	122,960	-0.02(-0.63%)
Nov 13, 2003	3.459	3.509	3.459	3.466	199,810	-0.01(-0.22%)
Nov 12, 2003	3.474	3.477	3.466	3.474	350,309	+0.00(+0.00%)
Nov 11, 2003	3.459	3.459	3.427	3.474	871,609	+0.01(+0.23%)
Nov 10, 2003	3.465	3.474	3.462	3.466	364,398	-0.00(-0.04%)
Nov 07, 2003	3.482	3.490	3.466	3.468	680,765	-0.01(-0.40%)
Nov 06, 2003	3.487	3.490	3.443	3.482	426,518	-0.00(-0.13%)
Nov 05, 2003	3.449	3.501	3.456	3.487	170,991	+0.00(+0.13%)
Nov 04, 2003	3.449	3.498	3.449	3.482	308,041	+0.04(+1.09%)