S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	31.73	31.98	31.48	31.57	283,079	-0.74(-2.30%)
Mar 28, 2003	32.29	32.54	32.20	32.31	159,580	-0.19(-0.59%)
Mar 27, 2003	32.34	32.65	32.13	32.50	226,708	-0.09(-0.27%)
Mar 26, 2003	32.79	32.81	32.53	32.59	226,844	-0.18(-0.56%)
Mar 25, 2003	32.43	32.98	32.31	32.77	466,896	+0.35(+1.06%)
Mar 24, 2003	32.98	32.98	32.33	32.42	532,799	-1.18(-3.50%)
Mar 21, 2003	33.31	33.61	32.95	33.60	451,238	+0.79(+2.42%)
Mar 20, 2003	32.57	32.95	32.18	32.81	514,144	+0.10(+0.29%)
Mar 19, 2003	32.54	32.77	32.00	32.71	359,193	+0.33(+1.02%)
Mar 18, 2003	32.53	32.53	32.12	32.38	366,273	+0.13(+0.41%)
Mar 17, 2003	31.09	32.31	30.99	32.25	428,499	+0.95(+3.03%)
Mar 14, 2003	31.24	31.52	30.97	31.30	336,726	+0.18(+0.57%)
Mar 13, 2003	30.59	31.12	30.35	31.12	302,141	+1.04(+3.47%)
Mar 12, 2003	29.88	30.08	29.49	30.08	202,880	+0.16(+0.54%)
Mar 11, 2003	30.33	30.43	29.92	29.92	304,184	-0.26(-0.88%)
Mar 10, 2003	30.52	30.71	30.15	30.18	378,255	-0.84(-2.72%)
Mar 07, 2003	30.28	31.03	30.26	31.03	329,782	+0.29(+0.96%)
Mar 06, 2003	30.70	31.01	30.66	30.74	295,061	-0.26(-0.83%)
Mar 05, 2003	30.63	31.01	30.59	30.99	189,672	+0.27(+0.88%)
Mar 04, 2003	31.07	31.07	30.66	30.72	311,536	-0.44(-1.41%)
Mar 03, 2003	31.78	31.79	31.11	31.16	102,529	-0.27(-0.86%)
Feb 28, 2003	31.62	31.63	31.25	31.43	148,824	+0.21(+0.68%)
Feb 27, 2003	31.22	31.43	30.98	31.22	80,743	+0.24(+0.76%)
Feb 26, 2003	31.15	31.29	30.85	30.99	196,753	-0.44(-1.40%)
Feb 25, 2003	30.85	31.43	30.55	31.43	157,402	+0.23(+0.75%)
Feb 24, 2003	31.47	31.51	31.07	31.19	322,566	-0.48(-1.53%)
Feb 21, 2003	31.30	31.81	31.18	31.68	139,973	+0.36(+1.15%)
Feb 20, 2003	31.64	31.65	31.27	31.32	58,549	-0.37(-1.16%)
Feb 19, 2003	31.90	31.90	31.38	31.68	79,790	-0.01(-0.02%)
Feb 18, 2003	31.57	31.90	31.56	31.69	297,920	+0.48(+1.53%)
Feb 14, 2003	30.56	31.21	30.50	31.21	228,478	+0.68(+2.21%)
Feb 13, 2003	30.46	30.71	30.08	30.54	170,201	+0.02(+0.07%)
Feb 12, 2003	30.77	31.03	30.48	30.52	289,070	-0.32(-1.02%)
Feb 11, 2003	31.21	31.39	30.74	30.83	337,271	-0.34(-1.08%)
Feb 10, 2003	30.92	31.17	30.63	31.17	191,851	+0.37(+1.22%)
Feb 07, 2003	31.57	31.57	30.75	30.79	98,172	-0.46(-1.48%)
Feb 06, 2003	31.18	31.51	30.97	31.26	140,518	-0.07(-0.21%)
Feb 05, 2003	31.77	32.01	31.30	31.32	259,387	-0.23(-0.74%)
Feb 04, 2003	31.57	31.58	31.24	31.56	58,277	-0.48(-1.51%)
Feb 03, 2003	32.07	32.26	31.91	32.04	162,848	+0.21(+0.67%)
Jan 31, 2003	31.15	31.95	31.15	31.83	134,391	+0.45(+1.43%)
Jan 30, 2003	32.17	32.21	31.38	31.38	126,493	-0.86(-2.67%)
Jan 29, 2003	31.66	32.44	31.46	32.24	185,451	+0.19(+0.60%)
Jan 28, 2003	31.88	32.15	31.70	32.05	82,377	+0.42(+1.32%)
Jan 27, 2003	31.64	32.24	31.43	31.63	133,165	-1.65(-4.96%)
Jan 23, 2003	33.01	33.28	32.83	33.28	65,357	+0.40(+1.21%)
Jan 22, 2003	33.06	33.28	32.80	32.89	226,163	-0.29(-0.86%)
Jan 21, 2003	33.95	33.95	33.17	33.17	1,085,749	-0.55(-1.63%)
Jan 17, 2003	33.71	33.99	33.57	33.72	125,812	-0.59(-1.71%)
Jan 16, 2003	34.60	34.60	34.08	34.31	76,386	-0.12(-0.36%)
Jan 15, 2003	35.02	35.02	34.36	34.44	91,228	-0.45(-1.28%)
Jan 14, 2003	34.69	34.91	34.48	34.89	92,317	+0.26(+0.76%)
Jan 13, 2003	35.00	35.00	34.47	34.62	128,808	+0.12(+0.34%)
Jan 10, 2003	34.25	34.84	34.25	34.50	57,051	+0.06(+0.17%)
Jan 09, 2003	34.22	34.61	34.15	34.44	93,678	+0.57(+1.69%)
Jan 08, 2003	34.36	34.36	33.82	33.87	129,761	-0.46(-1.35%)
Jan 07, 2003	34.58	34.61	34.22	34.33	112,060	+0.40(+1.19%)
Jan 02, 2003	33.19	33.93	32.91	33.93	70,940	+1.28(+3.91%)
Dec 31, 2002	32.71	32.83	32.36	32.65	90,274	+0.00(+0.00%)
Dec 27, 2002	33.05	33.05	32.57	32.65	438,847	-0.49(-1.48%)
Dec 26, 2002	33.70	33.71	33.09	33.14	3,363,183	-0.26(-0.79%)
Dec 24, 2002	33.34	33.42	33.34	33.41	16,883	-0.12(-0.35%)
Dec 23, 2002	33.56	33.77	33.27	33.53	162,848	+0.04(+0.13%)
Dec 20, 2002	33.12	33.57	33.12	33.48	4,452,473	+0.61(+1.85%)
Dec 19, 2002	33.06	33.56	32.87	32.87	2,124,115	-0.47(-1.41%)
Dec 18, 2002	33.39	33.49	33.22	33.34	363,142	-0.27(-0.81%)
Dec 17, 2002	33.86	34.04	33.61	33.61	99,125	-0.46(-1.36%)
Dec 16, 2002	33.40	34.08	33.40	34.08	4,738,411	+0.66(+1.98%)
Dec 13, 2002	33.53	33.76	33.39	33.42	92,589	-0.59(-1.73%)
Dec 12, 2002	34.13	34.23	33.75	34.00	65,902	-0.12(-0.37%)
Dec 11, 2002	33.72	34.28	33.72	34.13	86,053	+0.12(+0.37%)
Dec 10, 2002	33.66	34.00	33.59	34.00	146,101	+0.51(+1.51%)
Dec 09, 2002	33.95	34.15	33.50	33.50	133,574	-0.71(-2.06%)
Dec 06, 2002	33.64	34.47	33.59	34.20	74,207	-0.07(-0.19%)
Dec 05, 2002	34.53	34.55	34.08	34.27	100,078	-0.48(-1.37%)
Dec 04, 2002	34.30	34.95	34.28	34.75	34,721	+0.01(+0.02%)
Dec 03, 2002	34.98	35.02	34.58	34.74	105,388	-0.38(-1.09%)
Dec 02, 2002	35.77	35.99	35.00	35.12	33,495	-0.47(-1.32%)
Nov 27, 2002	34.86	35.59	34.77	35.59	6,018,327	+1.15(+3.33%)
Nov 26, 2002	35.05	35.05	34.44	34.44	37,716	-0.59(-1.68%)
Nov 25, 2002	34.91	35.40	34.37	35.03	131,259	-0.15(-0.42%)
Nov 22, 2002	35.13	35.44	35.11	35.18	35,401	-0.11(-0.31%)
Nov 21, 2002	34.90	35.38	34.83	35.29	34,857	+0.85(+2.47%)
Nov 20, 2002	33.66	34.50	33.66	34.44	118,324	+0.60(+1.78%)
Nov 19, 2002	33.80	34.10	33.57	33.83	27,776	-0.01(-0.02%)
Nov 18, 2002	34.42	34.57	33.83	33.84	43,435	-0.46(-1.33%)
Nov 15, 2002	33.81	34.30	33.64	34.30	2,219,428	+0.27(+0.80%)
Nov 14, 2002	34.00	34.11	33.72	34.03	39,350	+0.84(+2.52%)
Nov 13, 2002	33.03	33.66	32.76	33.19	30,772	-0.12(-0.35%)
Nov 12, 2002	33.20	33.70	33.20	33.31	53,783	+0.00(+0.00%)
Nov 11, 2002	33.68	33.68	33.23	33.31	80,879	-0.66(-1.95%)
Nov 08, 2002	33.97	33.97	33.97	33.97	0	+0.00(+0.00%)
Nov 07, 2002	34.54	34.54	33.72	33.97	11,982	-0.84(-2.43%)
Nov 06, 2002	34.77	34.84	34.01	34.81	38,125	+0.40(+1.17%)
Nov 05, 2002	34.08	34.56	34.06	34.41	104,708	+0.37(+1.08%)
Nov 04, 2002	34.39	34.79	33.94	34.04	21,241	+0.24(+0.72%)
Nov 01, 2002	33.59	33.91	33.39	33.80	21,241	+0.53(+1.59%)
Oct 31, 2002	33.56	33.70	32.93	33.27	109,337	-0.09(-0.26%)
Oct 30, 2002	33.21	33.60	32.95	33.36	20,696	+0.32(+0.98%)
Oct 29, 2002	32.86	33.29	32.49	33.03	23,555	-0.22(-0.66%)
Oct 28, 2002	34.08	34.08	33.25	33.25	13,085,096	-0.15(-0.46%)
Oct 25, 2002	33.01	33.62	32.83	33.41	49,835	+0.29(+0.86%)
Oct 24, 2002	33.93	33.93	32.95	33.12	66,310	-0.50(-1.49%)
Oct 23, 2002	32.46	33.62	32.76	33.62	40,439	+0.23(+0.68%)
Oct 22, 2002	33.11	33.58	33.02	33.39	81,015	-0.32(-0.96%)
Oct 21, 2002	32.90	33.76	32.79	33.72	15,699,392	+0.80(+2.43%)
Oct 18, 2002	32.75	33.28	32.46	32.92	110,562	-0.03(-0.09%)
Oct 17, 2002	33.25	33.28	32.76	32.95	161,351	+0.70(+2.19%)
Oct 16, 2002	32.54	32.68	31.99	32.24	48,064	-0.82(-2.47%)
Oct 15, 2002	32.48	33.06	32.25	33.06	85,917	+1.76(+5.61%)
Oct 14, 2002	30.97	31.51	30.97	31.30	32,814	-0.02(-0.07%)
Oct 11, 2002	30.62	31.32	30.37	31.32	227,253	+1.62(+5.46%)
Oct 10, 2002	28.84	30.02	28.61	29.70	69,850	+0.73(+2.51%)
Oct 09, 2002	29.13	29.60	28.87	28.97	68,216	-1.11(-3.69%)
Oct 08, 2002	29.63	30.08	29.09	30.08	22,602	+0.87(+2.99%)
Oct 07, 2002	29.78	29.97	29.49	29.21	30,772	-0.62(-2.09%)
Oct 04, 2002	30.71	30.71	29.52	29.83	31,589	-0.61(-2.00%)
Oct 03, 2002	30.72	31.08	30.30	30.44	24,645	-0.21(-0.67%)
Oct 02, 2002	31.01	31.54	30.52	30.65	63,451	-0.62(-2.00%)
Oct 01, 2002	30.11	31.27	30.06	31.27	85,917	+1.20(+4.01%)
Sep 30, 2002	29.88	30.58	29.45	30.07	51,060	-0.34(-1.11%)
Sep 27, 2002	31.05	31.25	30.39	30.41	2,742,832	-1.18(-3.72%)
Sep 26, 2002	31.27	31.71	31.14	31.58	32,134	+0.66(+2.14%)
Sep 25, 2002	30.85	31.27	30.32	30.92	186,813	+0.54(+1.76%)
Sep 24, 2002	30.21	30.82	30.16	30.38	14,038,225	-0.46(-1.50%)
Sep 23, 2002	30.85	30.93	30.35	30.85	34,721	-0.44(-1.41%)
Sep 20, 2002	31.26	31.32	31.10	31.29	1,307,148	+0.05(+0.16%)
Sep 19, 2002	31.48	31.87	31.07	31.23	772,715	-1.09(-3.38%)
Sep 18, 2002	32.12	32.47	31.59	32.33	17,156	+0.16(+0.50%)
Sep 17, 2002	33.09	33.09	32.15	32.17	14,977	-0.77(-2.34%)
Sep 16, 2002	32.84	32.94	32.40	32.94	1,674,783	-0.01(-0.02%)
Sep 13, 2002	32.53	32.95	32.50	32.95	31,589	+0.19(+0.58%)
Sep 12, 2002	33.19	33.20	32.75	32.76	8,850	-1.06(-3.13%)
Sep 11, 2002	34.22	34.25	33.56	33.81	1,787,388	+0.13(+0.39%)
Sep 10, 2002	33.31	33.68	33.22	33.68	10,484	+0.33(+0.99%)
Sep 09, 2002	32.49	33.43	32.49	33.35	87,415	+0.22(+0.67%)
Sep 06, 2002	33.18	33.23	32.73	33.13	82,649	+0.80(+2.48%)
Sep 05, 2002	32.39	32.68	32.18	32.33	2,160,743	-0.88(-2.65%)
Sep 04, 2002	32.42	33.21	32.42	33.21	207,782	+0.82(+2.54%)
Sep 03, 2002	33.56	33.56	32.39	32.39	264,969	-1.48(-4.36%)
Aug 30, 2002	34.37	34.52	33.86	33.86	3,267	-0.29(-0.84%)
Aug 29, 2002	33.76	34.29	33.61	34.15	1,003,372	-0.04(-0.11%)
Aug 28, 2002	34.52	34.53	33.93	34.19	396,229	-0.60(-1.73%)
Aug 27, 2002	35.30	35.59	34.64	34.79	103,074	-0.32(-0.90%)
Aug 26, 2002	35.22	35.35	34.72	35.11	429,724	+0.18(+0.50%)
Aug 23, 2002	35.56	35.56	34.75	34.93	20,968	-1.06(-2.94%)
Aug 22, 2002	35.46	35.99	35.20	35.99	35,538	+0.59(+1.66%)
Aug 21, 2002	35.25	35.52	34.73	35.40	827,043	+0.33(+0.94%)
Aug 20, 2002	35.22	35.22	34.85	35.07	109,201	+0.43(+1.25%)
Aug 16, 2002	34.68	34.89	34.44	34.64	393,369	-0.04(-0.11%)
Aug 15, 2002	26.49	34.83	34.17	34.67	523,267	+0.39(+1.14%)
Aug 14, 2002	32.81	34.34	32.59	34.28	102,120	+1.38(+4.20%)
Aug 13, 2002	33.31	33.97	32.90	32.90	59,230	-0.86(-2.54%)
Aug 12, 2002	33.21	33.83	33.21	33.76	1,108,216	+1.18(+3.61%)
Aug 07, 2002	32.46	32.59	31.69	32.59	173,741	+0.58(+1.81%)
Aug 06, 2002	31.47	32.41	31.47	32.01	158,764	+1.11(+3.59%)
Aug 05, 2002	31.81	31.97	30.74	30.90	148,143	-1.12(-3.51%)
Aug 02, 2002	32.57	32.68	31.67	32.02	158,764	-0.57(-1.76%)
Aug 01, 2002	33.46	33.46	32.59	32.59	28,730	-0.92(-2.74%)
Jul 31, 2002	33.09	33.60	32.92	33.51	31,044	+0.28(+0.84%)
Jul 30, 2002	32.90	33.56	32.59	33.23	178,098	+0.06(+0.18%)
Jul 29, 2002	32.29	65.05	32.18	33.17	183,136	+1.65(+5.24%)
Jul 26, 2002	30.99	31.52	30.70	31.52	11,042,677	+0.52(+1.68%)
Jul 25, 2002	30.80	31.39	30.04	31.00	36,627	+0.00(+0.00%)
Jul 24, 2002	28.42	31.00	28.42	31.00	108,656	+1.71(+5.84%)
Jul 23, 2002	29.96	29.99	29.29	29.29	79,245	-0.69(-2.30%)
Jul 22, 2002	30.67	31.21	29.91	29.98	158,219	-1.09(-3.50%)
Jul 19, 2002	31.78	31.96	30.89	31.07	242,230	-2.23(-6.68%)
Jul 17, 2002	33.97	34.27	33.20	33.29	21,241	-0.49(-1.46%)
Jul 12, 2002	34.06	34.24	33.50	33.78	121,864	-0.43(-1.27%)
Jul 11, 2002	33.45	34.22	33.04	34.22	68,761	+0.48(+1.44%)
Jul 10, 2002	35.03	35.15	33.73	33.73	114,511	-1.53(-4.35%)
Jul 09, 2002	35.81	36.05	35.16	35.27	13,207	-0.64(-1.78%)
Jul 08, 2002	36.24	36.24	35.95	35.91	1,007,593	-0.40(-1.09%)
Jul 05, 2002	35.36	36.30	35.36	36.30	9,531	+1.29(+3.69%)
Jul 04, 2002	34.36	35.01	34.10	35.01	11,301	+0.00(+0.00%)
Jul 03, 2002	34.36	35.01	34.10	35.01	11,301	+0.46(+1.34%)
Jul 02, 2002	35.33	35.33	34.50	34.55	24,917	-1.02(-2.87%)
Jul 01, 2002	36.02	36.02	35.57	35.57	8,033	-0.46(-1.26%)
Jun 28, 2002	36.32	36.60	36.02	36.02	9,395	-0.04(-0.12%)
Jun 27, 2002	35.72	36.07	35.00	36.07	184,906	+0.76(+2.16%)
Jun 26, 2002	34.71	35.41	34.46	35.30	49,154	-0.07(-0.19%)
Jun 25, 2002	36.59	36.78	35.37	35.37	13,343	-0.69(-1.91%)
Jun 21, 2002	36.32	36.64	35.77	36.06	5,718	-0.64(-1.74%)
Jun 20, 2002	37.24	37.35	36.70	36.70	7,488	-0.60(-1.61%)
Jun 19, 2002	37.62	37.90	37.30	37.30	9,395	-0.70(-1.85%)
Jun 18, 2002	37.94	38.08	37.71	38.01	6,944	+0.18(+0.49%)
Jun 17, 2002	37.28	38.01	37.24	37.82	9,258	+0.98(+2.67%)
Jun 14, 2002	36.46	37.09	36.23	36.84	14,977	-0.54(-1.45%)
Jun 12, 2002	36.88	37.49	36.63	37.38	74,888	+0.51(+1.39%)
Jun 11, 2002	37.78	37.90	36.84	36.87	42,482	-0.93(-2.45%)
Jun 10, 2002	37.30	37.79	37.30	37.79	7,352	+0.41(+1.10%)
Jun 07, 2002	37.09	37.51	36.93	37.38	35,810	-0.14(-0.37%)
Jun 06, 2002	38.26	38.37	37.46	37.52	17,973	-0.69(-1.81%)
Jun 05, 2002	38.04	38.23	37.93	38.21	8,850	-1.01(-2.57%)
May 31, 2002	39.09	39.59	39.09	39.22	15,658	-0.12(-0.30%)
May 28, 2002	39.86	39.88	39.22	39.34	8,578	-0.32(-0.81%)
May 27, 2002	40.25	40.25	39.64	39.66	38,942	+0.00(+0.00%)
May 24, 2002	40.25	40.25	39.64	39.66	38,942	-0.76(-1.87%)
May 23, 2002	40.06	40.42	39.84	40.42	28,593	+0.51(+1.27%)
May 22, 2002	39.73	39.94	39.71	39.91	13,071	+0.18(+0.44%)
May 21, 2002	40.40	40.53	39.54	39.73	8,305	-0.48(-1.19%)
May 20, 2002	40.51	40.51	40.11	40.21	26,142	-0.60(-1.48%)
May 17, 2002	40.69	40.81	40.41	40.81	1,633	+0.43(+1.05%)
May 16, 2002	40.06	40.43	40.06	40.39	78,428	+0.48(+1.20%)
May 15, 2002	39.92	40.39	39.86	39.91	9,939	-0.41(-1.02%)
May 14, 2002	39.99	40.32	39.73	40.32	10,075	+1.23(+3.14%)
May 13, 2002	38.49	39.12	38.49	39.09	6,808	+0.53(+1.37%)
May 10, 2002	39.06	39.06	38.52	38.56	3,131	-0.65(-1.67%)
May 09, 2002	39.56	39.56	39.14	39.22	4,765	-0.66(-1.66%)
May 08, 2002	39.15	39.88	39.00	39.88	23,692	+1.79(+4.70%)
May 07, 2002	38.45	38.54	38.09	38.09	8,850	-0.25(-0.65%)
May 06, 2002	38.96	39.18	38.34	38.34	1,824,560	-0.59(-1.51%)
May 03, 2002	39.35	39.37	38.89	38.92	26,551	-0.54(-1.36%)
May 02, 2002	39.79	39.79	39.42	39.46	62,225	-0.18(-0.44%)
May 01, 2002	39.25	39.64	38.78	39.64	23,283	+0.29(+0.73%)
Apr 30, 2002	38.74	39.50	38.61	39.35	5,718	+0.66(+1.71%)
Apr 29, 2002	39.33	39.24	38.69	38.69	11,029	-0.68(-1.72%)
Apr 26, 2002	40.03	40.03	39.25	39.37	12,662	-0.16(-0.41%)
Apr 25, 2002	39.83	39.93	39.51	39.53	11,029	-0.59(-1.46%)
Apr 24, 2002	40.21	40.50	40.08	40.11	10,484	-0.10(-0.24%)
Apr 23, 2002	40.54	40.61	40.21	40.21	6,944	-0.35(-0.87%)
Apr 22, 2002	40.97	40.97	40.51	40.56	24,781	-0.56(-1.36%)
Apr 19, 2002	41.43	41.43	41.12	41.12	816	+0.03(+0.07%)
Apr 18, 2002	41.09	41.30	40.98	41.09	8,169	-0.03(-0.07%)
Apr 17, 2002	41.49	41.53	41.02	41.12	5,854	-0.20(-0.48%)
Apr 16, 2002	41.02	41.41	41.02	41.32	87,007	+0.93(+2.29%)
Apr 15, 2002	40.96	40.96	40.20	40.39	16,339	-0.30(-0.74%)
Apr 12, 2002	40.50	40.81	40.47	40.69	5,037	+0.32(+0.80%)
Apr 11, 2002	82.29	41.02	40.32	40.37	1,470,541	-1.18(-2.85%)
Apr 10, 2002	41.33	41.57	41.16	41.55	18,381	+0.43(+1.04%)
Apr 09, 2002	41.45	41.46	41.10	41.13	57,460	-0.23(-0.55%)
Apr 08, 2002	41.06	41.47	40.91	41.36	95,312	-0.17(-0.41%)
Apr 05, 2002	41.79	41.86	41.47	41.52	8,305	-0.04(-0.11%)
Apr 04, 2002	41.41	41.78	41.41	41.57	51,196	-0.24(-0.56%)
Apr 03, 2002	42.12	42.12	41.66	41.80	4,765	-0.20(-0.47%)
Apr 02, 2002	42.22	42.22	42.00	42.00	2,587	-0.44(-1.04%)