S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.78	35.91	35.51	35.70	147,686	-0.08(-0.21%)
Apr 29, 2003	35.81	36.04	35.51	35.78	467,259	+0.09(+0.26%)
Apr 28, 2003	35.16	35.79	35.07	35.68	157,628	+0.68(+1.94%)
Apr 25, 2003	35.45	35.46	34.94	35.00	305,968	-0.49(-1.38%)
Apr 24, 2003	35.63	35.72	35.32	35.49	212,699	-0.32(-0.90%)
Apr 23, 2003	35.56	35.87	35.47	35.81	388,510	+0.28(+0.77%)
Apr 22, 2003	34.59	35.55	34.58	35.54	223,426	+0.81(+2.33%)
Apr 21, 2003	34.87	35.00	34.67	34.73	265,678	-0.06(-0.18%)
Apr 17, 2003	34.38	34.84	34.26	34.79	242,917	+0.48(+1.40%)
Apr 16, 2003	34.98	34.98	34.22	34.31	225,781	-0.36(-1.04%)
Apr 15, 2003	34.42	34.71	34.38	34.67	295,634	+0.11(+0.33%)
Apr 14, 2003	33.99	34.55	33.90	34.55	163,907	+0.67(+1.99%)
Apr 11, 2003	34.35	34.45	33.78	33.88	274,573	-0.11(-0.31%)
Apr 10, 2003	33.93	34.00	33.67	33.99	206,420	+0.10(+0.29%)
Apr 09, 2003	34.40	34.68	33.81	33.89	149,910	-0.47(-1.38%)
Apr 08, 2003	34.44	34.50	34.16	34.36	130,288	+0.04(+0.11%)
Apr 07, 2003	35.31	35.31	34.32	34.32	577,402	+0.03(+0.09%)
Apr 04, 2003	34.42	34.42	34.10	34.29	221,333	+0.16(+0.47%)
Apr 03, 2003	34.48	34.52	34.13	34.13	221,725	-0.16(-0.47%)
Apr 02, 2003	34.03	34.45	33.98	34.29	1,720,828	+0.91(+2.72%)
Apr 01, 2003	33.07	33.47	32.92	33.38	251,420	+0.53(+1.61%)
Mar 31, 2003	33.02	33.29	32.77	32.86	271,957	-0.77(-2.30%)
Mar 28, 2003	33.61	33.87	33.52	33.63	153,311	-0.20(-0.59%)
Mar 27, 2003	33.66	33.99	33.45	33.83	217,801	-0.09(-0.27%)
Mar 26, 2003	34.13	34.16	33.86	33.92	217,932	-0.19(-0.56%)
Mar 25, 2003	33.76	34.32	33.64	34.11	448,553	+0.36(+1.06%)
Mar 24, 2003	34.32	34.32	33.65	33.75	511,866	-1.22(-3.50%)
Mar 21, 2003	34.67	34.98	34.29	34.97	433,510	+0.83(+2.42%)
Mar 20, 2003	33.90	34.29	33.49	34.15	493,945	+0.10(+0.29%)
Mar 19, 2003	33.87	34.11	33.31	34.05	345,081	+0.34(+1.02%)
Mar 18, 2003	33.87	33.87	33.43	33.70	351,883	+0.14(+0.41%)
Mar 17, 2003	32.36	33.64	32.25	33.57	411,664	+0.99(+3.03%)
Mar 14, 2003	32.52	32.81	32.24	32.58	323,497	+0.18(+0.57%)
Mar 13, 2003	31.84	32.40	31.59	32.40	290,271	+1.09(+3.47%)
Mar 12, 2003	31.10	31.31	30.69	31.31	194,909	+0.17(+0.54%)
Mar 11, 2003	31.57	31.67	31.14	31.14	292,233	-0.28(-0.88%)
Mar 10, 2003	31.76	31.96	31.38	31.42	363,394	-0.88(-2.72%)
Mar 07, 2003	31.52	32.30	31.50	32.30	316,825	+0.31(+0.96%)
Mar 06, 2003	31.95	32.28	31.92	31.99	283,469	-0.27(-0.83%)
Mar 05, 2003	31.89	32.28	31.84	32.26	182,220	+0.28(+0.88%)
Mar 04, 2003	32.34	32.34	31.92	31.98	299,297	-0.46(-1.41%)
Mar 03, 2003	33.08	33.09	32.38	32.44	98,501	-0.28(-0.86%)
Feb 28, 2003	32.91	32.93	32.53	32.72	142,977	+0.22(+0.68%)
Feb 27, 2003	32.50	32.72	32.24	32.50	77,571	+0.24(+0.76%)
Feb 26, 2003	32.42	32.57	32.11	32.25	189,022	-0.46(-1.40%)
Feb 25, 2003	32.11	32.71	31.80	32.71	151,218	+0.24(+0.75%)
Feb 24, 2003	32.76	32.80	32.34	32.47	309,892	-0.50(-1.53%)
Feb 21, 2003	32.58	33.11	32.45	32.97	134,474	+0.37(+1.15%)
Feb 20, 2003	32.93	32.95	32.55	32.60	56,249	-0.38(-1.16%)
Feb 19, 2003	33.21	33.21	32.67	32.98	76,655	-0.01(-0.02%)
Feb 18, 2003	32.86	33.21	32.85	32.99	286,216	+0.50(+1.53%)
Feb 14, 2003	31.81	32.49	31.75	32.49	219,502	+0.70(+2.21%)
Feb 13, 2003	31.70	31.96	31.31	31.79	163,514	+0.02(+0.07%)
Feb 12, 2003	32.03	32.30	31.73	31.76	277,713	-0.33(-1.02%)
Feb 11, 2003	32.49	32.67	31.99	32.09	324,020	-0.35(-1.08%)
Feb 10, 2003	32.18	32.44	31.89	32.44	184,313	+0.39(+1.22%)
Feb 07, 2003	32.86	32.86	32.01	32.05	94,315	-0.48(-1.48%)
Feb 06, 2003	32.46	32.80	32.24	32.54	134,997	-0.07(-0.21%)
Feb 05, 2003	33.07	33.32	32.58	32.60	249,196	-0.24(-0.74%)
Feb 04, 2003	32.86	32.87	32.52	32.85	55,987	-0.50(-1.51%)