US Medical Devices Ishares ETF (NY: IHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.116	9.142	9.087	9.130	191,633	+0.02(+0.19%)
May 29, 2008	8.998	9.148	8.980	9.112	72,447	+0.12(+1.34%)
May 28, 2008	8.991	9.023	8.942	8.992	101,689	-0.02(-0.24%)
May 27, 2008	8.967	9.014	8.944	9.014	130,183	+0.07(+0.77%)
May 26, 2008	9.023	9.023	8.935	8.945	0	+0.00(+0.00%)
May 23, 2008	9.023	9.023	8.935	8.945	963,977	-0.06(-0.69%)
May 22, 2008	8.995	9.048	8.955	9.008	217,783	+0.04(+0.44%)
May 21, 2008	9.041	9.106	8.967	8.969	1,138,313	-0.03(-0.30%)
May 20, 2008	9.027	9.027	8.956	8.995	772,042	+0.01(+0.12%)
May 19, 2008	8.939	9.053	8.930	8.984	570,776	+0.00(+0.05%)
May 16, 2008	9.006	9.006	8.938	8.980	52,221	+0.00(+0.05%)
May 15, 2008	9.034	9.034	8.900	8.975	289,448	+0.02(+0.21%)
May 14, 2008	8.961	9.002	8.944	8.956	186,113	+0.05(+0.51%)
May 13, 2008	8.995	8.995	8.883	8.911	118,360	-0.04(-0.45%)
May 12, 2008	8.878	8.963	8.864	8.952	233,960	+0.07(+0.74%)
May 09, 2008	8.839	8.896	8.814	8.886	310,173	-0.02(-0.19%)
May 08, 2008	8.870	8.903	8.848	8.903	67,701	+0.05(+0.62%)
May 07, 2008	8.945	8.961	8.745	8.849	410,825	-0.08(-0.93%)
May 06, 2008	8.850	8.939	8.819	8.931	224,264	+0.05(+0.58%)
May 05, 2008	8.969	8.969	8.837	8.880	103,841	-0.03(-0.37%)
May 02, 2008	9.142	9.142	8.913	8.913	413,406	-0.08(-0.90%)
May 01, 2008	8.806	8.994	8.788	8.994	180,086	+0.16(+1.86%)
Apr 30, 2008	8.900	8.955	8.824	8.830	220,319	-0.03(-0.39%)
Apr 29, 2008	8.853	8.895	8.834	8.864	262,185	+0.01(+0.11%)
Apr 28, 2008	8.774	8.859	8.774	8.855	401,603	+0.13(+1.47%)
Apr 25, 2008	8.625	8.740	8.574	8.726	226,134	+0.05(+0.55%)
Apr 24, 2008	8.836	8.836	8.569	8.678	186,574	-0.05(-0.62%)
Apr 23, 2008	8.642	8.745	8.642	8.732	906,087	+0.08(+0.93%)
Apr 22, 2008	8.786	8.786	8.610	8.652	139,610	-0.16(-1.82%)
Apr 21, 2008	8.800	8.813	8.750	8.813	723,631	+0.01(+0.14%)
Apr 18, 2008	9.014	9.014	8.780	8.800	942,003	-0.02(-0.19%)
Apr 17, 2008	8.864	8.864	8.789	8.817	171,491	-0.03(-0.39%)
Apr 16, 2008	8.674	8.852	8.674	8.852	86,805	+0.17(+1.94%)
Apr 15, 2008	8.928	8.928	8.650	8.683	853,321	-0.12(-1.33%)
Apr 14, 2008	8.884	8.884	8.798	8.800	247,691	-0.08(-0.90%)
Apr 11, 2008	9.056	9.067	8.864	8.880	384,144	-0.24(-2.65%)
Apr 10, 2008	9.083	9.276	9.083	9.122	325,794	+0.03(+0.34%)
Apr 09, 2008	9.258	9.258	9.066	9.091	326,626	-0.07(-0.82%)
Apr 08, 2008	9.139	9.181	9.114	9.166	255,537	-0.00(-0.03%)
Apr 07, 2008	9.203	9.233	9.166	9.169	193,414	-0.02(-0.27%)
Apr 04, 2008	9.206	9.226	9.095	9.194	242,728	+0.09(+1.01%)
Apr 03, 2008	9.108	9.134	9.083	9.101	270,907	-0.06(-0.63%)
Apr 02, 2008	9.186	9.225	9.133	9.159	710,252	+0.04(+0.45%)
Apr 01, 2008	8.930	9.119	8.930	9.119	194,695	+0.25(+2.82%)
Mar 31, 2008	8.819	8.886	8.809	8.869	87,740	+0.04(+0.46%)
Mar 28, 2008	8.867	8.932	8.828	8.828	50,370	-0.05(-0.56%)
Mar 27, 2008	8.869	8.925	8.852	8.878	125,527	+0.01(+0.11%)
Mar 26, 2008	8.894	8.894	8.833	8.869	156,018	-0.04(-0.46%)
Mar 25, 2008	8.961	8.961	8.872	8.909	135,133	+0.02(+0.28%)
Mar 24, 2008	8.710	8.889	8.706	8.884	274,110	+0.18(+2.04%)
Mar 21, 2008	8.710	8.716	8.613	8.706	2,085,331	+0.00(+0.00%)
Mar 20, 2008	8.710	8.716	8.613	8.706	2,085,331	+0.06(+0.70%)
Mar 19, 2008	8.744	8.850	8.646	8.646	383,626	-0.11(-1.25%)
Mar 18, 2008	8.728	8.755	8.574	8.755	268,986	+0.26(+3.03%)
Mar 17, 2008	8.432	8.560	8.293	8.497	511,715	-0.14(-1.57%)
Mar 14, 2008	8.806	8.806	8.561	8.633	594,972	-0.18(-2.04%)
Mar 13, 2008	8.443	8.813	8.443	8.813	683,994	+0.14(+1.62%)
Mar 12, 2008	8.494	8.753	8.308	8.672	153,283	+0.08(+0.91%)
Mar 11, 2008	8.575	8.608	8.507	8.594	307,643	+0.12(+1.40%)
Mar 10, 2008	8.391	8.650	8.391	8.475	265,726	-0.18(-2.07%)
Mar 07, 2008	8.767	8.767	8.632	8.655	1,260,234	-0.13(-1.49%)
Mar 06, 2008	8.943	8.950	8.786	8.786	1,642,099	-0.19(-2.07%)
Mar 05, 2008	8.947	9.005	8.928	8.972	449,591	+0.02(+0.28%)
Mar 04, 2008	8.939	8.969	8.863	8.947	831,405	-0.00(-0.03%)