S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.63	38.94	38.34	38.37	145,701	+0.21(+0.54%)
Jul 30, 2003	38.40	38.40	38.13	38.17	324,493	-0.12(-0.32%)
Jul 29, 2003	38.63	38.63	38.05	38.29	123,336	-0.28(-0.71%)
Jul 28, 2003	38.57	38.70	38.42	38.57	73,373	-0.02(-0.06%)
Jul 25, 2003	37.98	38.59	37.79	38.59	61,210	+0.67(+1.75%)
Jul 24, 2003	38.34	38.59	37.92	37.92	121,897	-0.31(-0.80%)
Jul 23, 2003	38.28	38.28	37.91	38.23	146,355	+0.02(+0.04%)
Jul 22, 2003	38.15	38.28	37.78	38.21	452,014	+0.35(+0.93%)
Jul 21, 2003	38.48	38.67	37.72	37.86	394,335	-0.63(-1.63%)
Jul 18, 2003	38.27	38.53	38.05	38.49	89,068	+0.45(+1.19%)
Jul 17, 2003	38.34	38.37	37.91	38.04	166,889	-0.46(-1.19%)
Jul 16, 2003	38.92	38.99	38.32	38.50	162,050	-0.18(-0.45%)
Jul 15, 2003	39.13	39.13	38.53	38.67	133,537	-0.13(-0.34%)
Jul 14, 2003	39.09	39.26	38.73	38.80	309,713	+0.22(+0.57%)
Jul 11, 2003	38.38	38.66	38.31	38.58	149,102	+0.35(+0.92%)
Jul 10, 2003	38.46	38.47	38.01	38.23	65,788	-0.50(-1.30%)
Jul 09, 2003	38.80	39.02	38.53	38.73	184,677	-0.15(-0.39%)
Jul 08, 2003	38.69	38.93	38.63	38.89	266,944	+0.11(+0.30%)
Jul 07, 2003	38.34	38.86	38.34	38.77	142,954	+0.63(+1.64%)
Jul 03, 2003	38.31	38.50	38.08	38.14	101,755	-0.26(-0.68%)
Jul 02, 2003	38.11	38.44	38.11	38.40	134,584	+0.40(+1.05%)