S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	39.94	40.00	39.93	39.95	55,586	+0.13(+0.33%)
Oct 30, 2003	39.78	39.93	39.78	39.82	143,739	-0.02(-0.06%)
Oct 29, 2003	39.77	39.88	39.68	39.84	202,595	+0.01(+0.02%)
Oct 28, 2003	39.48	39.83	39.41	39.83	149,494	+0.61(+1.56%)
Oct 27, 2003	39.57	39.57	39.22	39.22	138,900	+0.08(+0.20%)
Oct 24, 2003	39.26	39.26	38.90	39.15	83,706	-0.38(-0.97%)
Oct 23, 2003	39.15	39.58	39.15	39.53	41,983	+0.07(+0.17%)
Oct 22, 2003	39.76	39.79	39.35	39.46	198,802	-0.51(-1.28%)
Oct 21, 2003	40.14	40.19	39.97	39.97	161,265	+0.02(+0.04%)
Oct 20, 2003	39.86	39.96	39.74	39.96	203,249	+0.19(+0.48%)
Oct 17, 2003	40.01	40.29	39.71	39.77	113,657	-0.29(-0.73%)
Oct 16, 2003	40.10	40.22	40.02	40.06	88,938	-0.05(-0.11%)
Oct 15, 2003	40.37	40.37	40.09	40.10	127,259	+0.02(+0.04%)
Oct 14, 2003	39.97	40.11	39.89	40.09	13,340	+0.12(+0.31%)
Oct 13, 2003	40.06	40.17	39.86	39.96	47,869	+0.08(+0.19%)
Oct 10, 2003	39.79	39.89	39.72	39.89	96,262	+0.11(+0.29%)
Oct 09, 2003	39.99	40.17	39.66	39.77	80,305	+0.11(+0.29%)
Oct 08, 2003	39.75	39.80	39.65	39.66	56,240	-0.22(-0.56%)
Oct 07, 2003	39.38	39.88	39.38	39.88	34,659	+0.19(+0.48%)
Oct 06, 2003	39.55	39.74	39.50	39.69	125,559	+0.04(+0.10%)
Oct 03, 2003	39.78	39.87	39.63	39.65	222,868	+0.44(+1.13%)
Oct 02, 2003	39.21	39.25	38.94	39.21	85,014	+0.11(+0.29%)
Oct 01, 2003	38.65	39.09	38.54	39.09	111,172	+0.83(+2.16%)
Sep 30, 2003	38.41	38.50	38.12	38.27	158,911	-0.47(-1.22%)
Sep 29, 2003	38.57	38.71	38.29	38.74	67,095	+0.40(+1.04%)
Sep 26, 2003	38.60	38.57	38.31	38.34	103,848	-0.25(-0.65%)
Sep 25, 2003	38.94	38.94	38.84	38.60	211,620	-0.24(-0.63%)
Sep 24, 2003	39.55	39.57	38.84	38.84	128,437	-0.70(-1.76%)
Sep 23, 2003	39.48	39.59	39.31	39.54	325,931	+0.15(+0.37%)
Sep 22, 2003	39.48	39.63	39.24	39.39	459,731	-0.51(-1.28%)
Sep 19, 2003	39.93	39.95	39.79	39.90	62,387	-0.17(-0.42%)
Sep 18, 2003	39.65	40.07	39.65	40.07	64,480	+0.54(+1.35%)
Sep 17, 2003	39.68	39.75	39.58	39.54	141,646	+0.02(+0.06%)
Sep 16, 2003	39.12	39.51	39.24	39.51	127,129	+0.41(+1.06%)
Sep 15, 2003	39.37	39.37	39.07	39.10	58,594	-0.32(-0.81%)
Sep 12, 2003	39.01	39.48	39.01	39.42	87,891	-0.02(-0.06%)
Sep 11, 2003	39.41	39.55	39.24	39.44	292,972	+0.31(+0.80%)
Sep 10, 2003	39.41	39.48	39.12	39.13	142,693	-0.44(-1.12%)
Sep 09, 2003	39.61	39.79	39.50	39.57	71,150	-0.23(-0.58%)
Sep 08, 2003	39.61	39.90	39.61	39.80	165,189	+0.37(+0.93%)
Sep 05, 2003	39.41	39.80	39.31	39.44	165,450	-0.28(-0.71%)
Sep 04, 2003	39.63	39.76	39.48	39.72	110,518	+0.10(+0.25%)
Sep 03, 2003	39.38	39.68	39.38	39.62	201,287	+0.32(+0.82%)
Sep 02, 2003	38.88	39.30	38.71	39.30	287,217	+0.50(+1.28%)
Aug 29, 2003	38.47	38.80	38.45	38.80	223,914	+0.20(+0.51%)
Aug 28, 2003	38.56	38.61	38.21	38.60	247,457	+0.25(+0.66%)
Aug 27, 2003	38.29	38.43	38.29	38.35	309,452	-0.08(-0.20%)
Aug 26, 2003	38.23	38.43	37.93	38.43	215,413	+0.13(+0.34%)
Aug 25, 2003	38.34	38.34	38.14	38.30	174,737	-0.01(-0.02%)
Aug 22, 2003	38.90	38.99	38.25	38.31	65,264	-0.40(-1.03%)
Aug 21, 2003	38.92	38.92	38.53	38.70	164,143	+0.14(+0.36%)
Aug 20, 2003	38.53	38.75	38.50	38.57	166,104	-0.21(-0.53%)
Aug 19, 2003	38.83	38.83	38.47	38.77	316,122	+0.06(+0.16%)
Aug 18, 2003	38.46	38.75	38.37	38.71	318,345	+0.31(+0.80%)
Aug 15, 2003	38.21	38.42	38.20	38.40	41,330	+0.11(+0.30%)
Aug 14, 2003	38.22	38.39	38.05	38.29	90,769	+0.12(+0.32%)
Aug 13, 2003	38.37	38.37	38.04	38.17	187,947	-0.27(-0.70%)
Aug 12, 2003	38.18	38.44	38.04	38.44	229,277	+0.37(+0.96%)
Aug 11, 2003	38.04	38.24	37.82	38.07	137,592	+0.05(+0.12%)
Aug 08, 2003	38.04	38.05	37.80	38.02	103,063	+0.23(+0.61%)
Aug 07, 2003	37.54	37.81	37.41	37.79	130,006	+0.27(+0.71%)
Aug 06, 2003	37.27	37.85	37.27	37.53	208,088	+0.27(+0.72%)
Aug 05, 2003	37.96	38.07	37.23	37.26	215,936	-0.84(-2.21%)
Aug 04, 2003	37.96	38.18	37.46	38.10	101,624	+0.09(+0.24%)