S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.33	42.59	42.22	42.51	198,933	+0.21(+0.49%)
Jun 29, 2004	42.05	42.43	42.05	42.30	52,447	+0.15(+0.34%)
Jun 28, 2004	42.43	42.56	42.09	42.16	86,060	-0.44(-1.04%)
Jun 25, 2004	42.78	42.96	42.56	42.60	37,667	-0.18(-0.43%)
Jun 24, 2004	42.86	42.99	42.72	42.79	67,095	-0.12(-0.29%)
Jun 23, 2004	42.43	42.91	42.43	42.91	52,185	+0.40(+0.94%)
Jun 22, 2004	42.32	42.58	42.22	42.51	58,986	+0.08(+0.18%)
Jun 21, 2004	42.74	42.79	42.43	42.43	198,802	-0.17(-0.39%)
Jun 18, 2004	42.37	42.78	42.37	42.60	178,530	+0.09(+0.22%)
Jun 17, 2004	42.56	42.59	42.36	42.51	19,226	-0.07(-0.16%)
Jun 16, 2004	42.66	42.66	42.47	42.58	305,136	+0.04(+0.09%)
Jun 15, 2004	42.47	42.74	42.47	42.54	55,455	+0.30(+0.71%)
Jun 14, 2004	42.51	42.51	42.18	42.24	34,790	-0.40(-0.93%)
Jun 10, 2004	42.55	42.64	42.49	42.64	53,362	+0.17(+0.40%)
Jun 09, 2004	42.70	42.72	42.47	42.47	47,608	-0.31(-0.71%)
Jun 08, 2004	42.74	42.82	42.55	42.78	119,804	+0.11(+0.27%)
Jun 07, 2004	42.34	42.69	42.34	42.66	155,380	+0.62(+1.47%)
Jun 04, 2004	42.20	42.29	42.04	42.04	130,922	+0.26(+0.62%)
Jun 03, 2004	41.88	42.13	41.74	41.78	79,651	-0.32(-0.76%)
Jun 02, 2004	41.95	42.17	41.83	42.11	27,073	+0.29(+0.69%)