S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	37.96	38.10	37.73	37.78	269,206	-0.09(-0.24%)
Jun 27, 2003	38.28	38.37	37.78	37.87	143,933	-0.33(-0.86%)
Jun 26, 2003	37.93	38.26	37.78	38.20	202,394	+0.39(+1.03%)
Jun 25, 2003	38.24	38.48	37.79	37.81	191,171	-0.40(-1.04%)
Jun 24, 2003	38.07	38.32	38.03	38.21	378,820	+0.06(+0.16%)
Jun 23, 2003	38.47	38.47	37.93	38.15	612,141	-0.40(-1.03%)
Jun 20, 2003	38.84	38.89	38.55	38.55	175,773	-0.02(-0.04%)
Jun 19, 2003	39.16	39.16	38.53	38.56	194,825	-0.57(-1.45%)
Jun 18, 2003	39.10	39.34	38.96	39.13	196,783	-0.13(-0.33%)
Jun 17, 2003	39.35	39.68	39.08	39.26	809,316	+0.12(+0.31%)
Jun 16, 2003	38.39	39.14	38.39	39.14	487,521	+0.82(+2.14%)
Jun 13, 2003	38.90	38.90	38.19	38.32	384,953	-0.47(-1.21%)
Jun 12, 2003	38.78	38.92	38.48	38.78	129,448	+0.11(+0.30%)
Jun 11, 2003	38.12	38.68	38.12	38.67	240,106	+0.44(+1.16%)
Jun 10, 2003	38.10	38.22	37.93	38.22	151,893	+0.35(+0.93%)
Jun 09, 2003	38.05	38.17	37.73	37.87	221,576	-0.31(-0.80%)
Jun 06, 2003	38.70	38.93	38.16	38.18	228,492	-0.05(-0.12%)
Jun 05, 2003	37.97	38.23	37.86	38.22	1,620,720	+0.04(+0.10%)
Jun 04, 2003	37.70	38.19	37.60	38.19	259,680	+0.62(+1.65%)
Jun 03, 2003	37.39	37.68	37.32	37.57	255,765	+0.17(+0.45%)