S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	35.02	35.16	34.37	34.72	104,769	-0.09(-0.26%)
Oct 30, 2002	34.66	35.06	34.39	34.81	19,831	+0.34(+0.98%)
Oct 29, 2002	34.29	34.74	33.91	34.47	22,571	-0.23(-0.66%)
Oct 28, 2002	35.56	35.56	34.70	34.70	12,538,398	-0.16(-0.46%)
Oct 25, 2002	34.45	35.09	34.26	34.87	47,752	+0.30(+0.86%)
Oct 24, 2002	35.41	35.41	34.38	34.57	63,540	-0.52(-1.49%)
Oct 23, 2002	33.88	35.09	34.19	35.09	38,750	+0.24(+0.68%)
Oct 22, 2002	34.55	35.04	34.46	34.85	77,631	-0.34(-0.96%)
Oct 21, 2002	34.34	35.23	34.22	35.19	15,043,469	+0.84(+2.43%)
Oct 18, 2002	34.18	34.74	33.88	34.35	105,943	-0.03(-0.09%)
Oct 17, 2002	34.70	34.74	34.18	34.38	154,609	+0.74(+2.19%)
Oct 16, 2002	33.96	34.11	33.39	33.65	46,056	-0.85(-2.47%)
Oct 15, 2002	33.90	34.50	33.65	34.50	82,328	+1.83(+5.61%)
Oct 14, 2002	32.32	32.89	32.32	32.67	31,443	-0.02(-0.07%)
Oct 11, 2002	31.95	32.69	31.69	32.69	217,758	+1.69(+5.46%)
Oct 10, 2002	30.10	31.33	29.85	31.00	66,932	+0.76(+2.51%)
Oct 09, 2002	30.40	30.89	30.13	30.24	65,366	-1.16(-3.69%)
Oct 08, 2002	30.93	31.39	30.36	31.39	21,658	+0.91(+2.99%)
Oct 07, 2002	31.08	31.28	30.77	30.48	29,486	-0.65(-2.09%)
Oct 04, 2002	32.05	32.05	30.81	31.13	30,269	-0.64(-2.00%)
Oct 03, 2002	32.06	32.44	31.62	31.77	23,615	-0.21(-0.67%)
Oct 02, 2002	32.36	32.91	31.85	31.98	60,800	-0.65(-2.00%)
Oct 01, 2002	31.42	32.64	31.37	32.64	82,328	+1.26(+4.01%)
Sep 30, 2002	31.18	31.91	30.73	31.38	48,927	-0.35(-1.11%)
Sep 27, 2002	32.41	32.61	31.72	31.73	2,628,236	-1.23(-3.72%)
Sep 26, 2002	32.64	33.09	32.50	32.96	30,791	+0.69(+2.14%)
Sep 25, 2002	32.19	32.64	31.64	32.27	179,008	+0.56(+1.76%)
Sep 24, 2002	31.52	32.16	31.48	31.71	13,451,705	-0.48(-1.50%)
Sep 23, 2002	32.19	32.27	31.67	32.19	33,270	-0.46(-1.41%)
Sep 20, 2002	32.62	32.68	32.45	32.65	1,252,535	+0.05(+0.16%)
Sep 19, 2002	32.86	33.26	32.42	32.60	740,430	-1.14(-3.38%)
Sep 18, 2002	33.52	33.88	32.97	33.74	16,439	+0.17(+0.50%)
Sep 17, 2002	34.54	34.54	33.55	33.57	14,351	-0.80(-2.34%)
Sep 16, 2002	34.28	34.38	33.81	34.38	1,604,810	-0.01(-0.02%)
Sep 13, 2002	33.95	34.38	33.92	34.38	30,269	+0.20(+0.58%)
Sep 12, 2002	34.64	34.65	34.18	34.18	8,480	-1.10(-3.13%)
Sep 11, 2002	35.72	35.74	35.02	35.29	1,712,711	+0.14(+0.39%)
Sep 10, 2002	34.77	35.15	34.67	35.15	10,046	+0.34(+0.99%)
Sep 09, 2002	33.91	34.89	33.91	34.80	83,763	+0.23(+0.66%)
Sep 06, 2002	34.63	34.67	34.15	34.57	79,196	+0.84(+2.48%)
Sep 05, 2002	33.80	34.11	33.59	33.74	2,070,466	-0.92(-2.65%)
Sep 04, 2002	33.84	34.66	33.84	34.66	199,100	+0.86(+2.54%)
Sep 03, 2002	35.03	35.03	33.80	33.80	253,899	-1.54(-4.36%)
Aug 30, 2002	35.87	36.02	35.34	35.34	3,131	-0.30(-0.84%)
Aug 29, 2002	35.23	35.79	35.08	35.64	961,451	-0.04(-0.11%)
Aug 28, 2002	36.02	36.03	35.41	35.68	379,674	-0.63(-1.73%)
Aug 27, 2002	36.84	37.14	36.15	36.31	98,767	-0.33(-0.90%)
Aug 26, 2002	36.75	36.89	36.23	36.64	411,770	+0.18(+0.50%)
Aug 23, 2002	37.11	37.11	36.27	36.45	20,092	-1.10(-2.94%)
Aug 22, 2002	37.00	37.56	36.74	37.56	34,053	+0.61(+1.66%)
Aug 21, 2002	36.79	37.07	36.25	36.94	792,489	+0.34(+0.94%)
Aug 20, 2002	36.76	36.76	36.37	36.60	104,638	+0.45(+1.25%)
Aug 16, 2002	36.19	36.41	35.95	36.15	376,934	-0.04(-0.11%)
Aug 15, 2002	27.65	36.34	35.66	36.18	501,405	+0.41(+1.14%)
Aug 14, 2002	34.24	35.84	34.01	35.78	97,854	+1.44(+4.20%)
Aug 13, 2002	34.76	35.45	34.34	34.34	56,755	-0.90(-2.55%)
Aug 12, 2002	34.66	35.31	34.66	35.23	1,061,914	+1.23(+3.61%)
Aug 07, 2002	33.88	34.01	33.07	34.01	166,482	+0.61(+1.81%)
Aug 06, 2002	32.84	33.82	32.84	33.40	152,130	+1.16(+3.59%)
Aug 05, 2002	33.19	33.36	32.08	32.24	141,953	-1.17(-3.51%)
Aug 02, 2002	33.99	34.11	33.05	33.42	152,130	-0.60(-1.76%)