S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.32	42.59	42.21	42.50	198,964	+0.21(+0.49%)
Jun 29, 2004	42.05	42.42	42.05	42.30	52,455	+0.15(+0.34%)
Jun 28, 2004	42.43	42.55	42.08	42.15	86,074	-0.44(-1.04%)
Jun 25, 2004	42.77	42.95	42.55	42.60	37,673	-0.18(-0.43%)
Jun 24, 2004	42.86	42.99	42.71	42.78	67,106	-0.12(-0.29%)
Jun 23, 2004	42.43	42.90	42.43	42.90	52,193	+0.40(+0.94%)
Jun 22, 2004	42.31	42.57	42.21	42.50	58,996	+0.08(+0.18%)
Jun 21, 2004	42.73	42.79	42.43	42.43	198,833	-0.17(-0.39%)
Jun 18, 2004	42.37	42.77	42.37	42.60	178,557	+0.09(+0.22%)
Jun 17, 2004	42.55	42.58	42.35	42.50	19,229	-0.07(-0.16%)
Jun 16, 2004	42.66	42.66	42.47	42.57	305,183	+0.04(+0.09%)
Jun 15, 2004	42.47	42.73	42.47	42.53	55,464	+0.30(+0.71%)
Jun 14, 2004	42.50	42.50	42.18	42.24	34,795	-0.40(-0.93%)
Jun 10, 2004	42.54	42.63	42.48	42.63	53,371	+0.17(+0.40%)
Jun 09, 2004	42.70	42.72	42.47	42.47	47,615	-0.31(-0.71%)
Jun 08, 2004	42.73	42.81	42.54	42.77	119,823	+0.11(+0.27%)
Jun 07, 2004	42.34	42.68	42.34	42.66	155,404	+0.62(+1.47%)
Jun 04, 2004	42.20	42.28	42.04	42.04	130,942	+0.26(+0.62%)
Jun 03, 2004	41.88	42.12	41.73	41.78	79,664	-0.32(-0.76%)
Jun 02, 2004	41.95	42.17	41.82	42.10	27,078	+0.29(+0.69%)