S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	31.14	31.94	31.14	31.82	134,412	+0.45(+1.43%)
Jan 30, 2003	32.16	32.21	31.38	31.38	126,513	-0.86(-2.67%)
Jan 29, 2003	31.66	32.43	31.46	32.24	185,480	+0.19(+0.60%)
Jan 28, 2003	31.88	32.14	31.69	32.05	82,390	+0.42(+1.32%)
Jan 27, 2003	31.63	32.24	31.43	31.63	133,186	-1.65(-4.96%)
Jan 23, 2003	33.00	33.28	32.82	33.28	65,367	+0.40(+1.21%)
Jan 22, 2003	33.06	33.27	32.79	32.88	226,199	-0.29(-0.86%)
Jan 21, 2003	33.94	33.94	33.17	33.17	1,085,919	-0.55(-1.63%)
Jan 17, 2003	33.70	33.98	33.57	33.72	125,832	-0.59(-1.71%)
Jan 16, 2003	34.59	34.59	34.07	34.31	76,398	-0.12(-0.36%)
Jan 15, 2003	35.01	35.01	34.35	34.43	91,242	-0.45(-1.28%)
Jan 14, 2003	34.68	34.91	34.48	34.88	92,331	+0.26(+0.76%)
Jan 13, 2003	35.00	35.00	34.47	34.62	128,828	+0.12(+0.34%)
Jan 10, 2003	34.24	34.84	34.24	34.50	57,060	+0.06(+0.17%)
Jan 09, 2003	34.22	34.61	34.15	34.44	93,693	+0.57(+1.69%)
Jan 08, 2003	34.35	34.35	33.81	33.87	129,781	-0.46(-1.35%)
Jan 07, 2003	34.57	34.61	34.21	34.33	112,078	+0.40(+1.19%)
Jan 02, 2003	33.18	33.93	32.90	33.93	70,951	+1.28(+3.91%)
Dec 31, 2002	32.71	32.82	32.35	32.65	90,289	+0.00(+0.00%)
Dec 27, 2002	33.04	33.04	32.57	32.65	438,916	-0.49(-1.48%)
Dec 26, 2002	33.69	33.70	33.08	33.14	3,363,708	-0.26(-0.79%)
Dec 24, 2002	33.34	33.42	33.34	33.40	16,886	-0.12(-0.35%)
Dec 23, 2002	33.56	33.76	33.26	33.52	162,874	+0.04(+0.13%)
Dec 20, 2002	33.12	33.57	33.12	33.48	4,453,169	+0.61(+1.85%)
Dec 19, 2002	33.06	33.56	32.87	32.87	2,124,447	-0.47(-1.41%)
Dec 18, 2002	33.39	33.48	33.21	33.34	363,198	-0.27(-0.81%)
Dec 17, 2002	33.85	34.04	33.61	33.61	99,140	-0.46(-1.36%)
Dec 16, 2002	33.40	34.07	33.40	34.07	4,739,152	+0.66(+1.98%)
Dec 13, 2002	33.53	33.76	33.38	33.41	92,604	-0.59(-1.73%)
Dec 12, 2002	34.12	34.23	33.75	34.00	65,912	-0.12(-0.37%)
Dec 11, 2002	33.72	34.28	33.72	34.12	86,067	+0.12(+0.37%)
Dec 10, 2002	33.65	34.00	33.58	34.00	146,123	+0.51(+1.51%)
Dec 09, 2002	33.94	34.15	33.49	33.49	133,595	-0.70(-2.06%)
Dec 06, 2002	33.64	34.46	33.59	34.20	74,219	-0.07(-0.19%)
Dec 05, 2002	34.53	34.54	34.08	34.26	100,094	-0.48(-1.37%)
Dec 04, 2002	34.29	34.95	34.27	34.74	34,726	+0.01(+0.02%)
Dec 03, 2002	34.98	35.02	34.57	34.73	105,405	-0.38(-1.09%)
Dec 02, 2002	35.77	35.99	35.00	35.11	33,500	-0.47(-1.32%)
Nov 27, 2002	34.86	35.58	34.76	35.58	6,019,268	+1.15(+3.33%)
Nov 26, 2002	35.04	35.04	34.43	34.44	37,722	-0.59(-1.68%)
Nov 25, 2002	34.90	35.39	34.37	35.03	131,279	-0.15(-0.42%)
Nov 22, 2002	35.12	35.44	35.10	35.17	35,407	-0.11(-0.31%)
Nov 21, 2002	34.89	35.37	34.83	35.28	34,862	+0.85(+2.47%)
Nov 20, 2002	33.65	34.50	33.65	34.43	118,342	+0.60(+1.78%)
Nov 19, 2002	33.79	34.09	33.57	33.83	27,781	-0.01(-0.02%)
Nov 18, 2002	34.42	34.56	33.83	33.84	43,442	-0.46(-1.33%)
Nov 15, 2002	33.80	34.29	33.63	34.29	2,219,775	+0.27(+0.80%)
Nov 14, 2002	34.00	34.10	33.72	34.02	39,356	+0.84(+2.52%)
Nov 13, 2002	33.02	33.65	32.75	33.18	30,777	-0.12(-0.35%)
Nov 12, 2002	33.19	33.70	33.19	33.30	53,792	+0.00(+0.00%)
Nov 11, 2002	33.68	33.68	33.23	33.30	80,892	-0.66(-1.95%)
Nov 08, 2002	33.96	33.96	33.96	33.96	0	+0.00(+0.00%)
Nov 07, 2002	34.53	34.53	33.71	33.96	11,984	-0.84(-2.43%)
Nov 06, 2002	34.76	34.84	34.01	34.81	38,131	+0.40(+1.17%)
Nov 05, 2002	34.07	34.56	34.05	34.40	104,724	+0.37(+1.08%)
Nov 04, 2002	34.38	34.78	33.93	34.04	21,244	+0.24(+0.72%)