S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.92	37.29	36.92	37.15	94,576	+0.48(+1.31%)
May 29, 2003	36.88	37.23	36.57	36.67	84,504	-0.19(-0.52%)
May 28, 2003	36.91	37.14	36.79	36.86	174,241	+0.07(+0.19%)
May 27, 2003	35.93	36.85	35.90	36.79	132,512	+0.67(+1.86%)
May 23, 2003	36.03	36.19	35.91	36.12	327,421	+0.07(+0.19%)
May 22, 2003	35.85	36.22	35.72	36.05	134,605	+0.31(+0.88%)
May 21, 2003	35.49	35.78	35.46	35.74	396,621	+0.07(+0.19%)
May 20, 2003	35.75	35.85	35.35	35.67	328,337	-0.01(-0.02%)
May 19, 2003	36.37	36.39	35.63	35.68	697,095	-0.95(-2.59%)
May 16, 2003	36.65	36.79	36.46	36.63	964,998	-0.09(-0.25%)
May 15, 2003	36.58	36.78	36.41	36.72	177,119	+0.28(+0.78%)
May 14, 2003	36.79	36.79	36.30	36.43	232,583	-0.08(-0.21%)
May 13, 2003	36.66	36.74	36.41	36.51	221,071	-0.18(-0.50%)
May 12, 2003	36.16	36.76	36.16	36.69	239,647	+0.44(+1.22%)
May 09, 2003	35.97	36.27	35.89	36.25	146,247	+0.54(+1.50%)
May 08, 2003	35.94	36.04	35.71	35.72	99,678	-0.40(-1.10%)
May 07, 2003	36.06	36.44	36.02	36.11	179,735	-0.16(-0.44%)
May 06, 2003	36.05	36.49	36.05	36.27	117,730	+0.21(+0.57%)
May 05, 2003	36.27	36.33	35.99	36.07	190,331	-0.08(-0.23%)
May 02, 2003	35.47	36.24	35.47	36.15	142,846	+0.41(+1.16%)