S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	41.25	41.30	41.03	41.27	30,479	+0.02(+0.04%)
Jul 29, 2004	41.40	41.43	41.10	41.26	54,548	+0.11(+0.26%)
Jul 28, 2004	41.03	41.23	40.68	41.15	354,630	+0.06(+0.15%)
Jul 27, 2004	40.82	41.15	40.67	41.09	113,806	+0.50(+1.22%)
Jul 26, 2004	40.88	40.88	40.42	40.59	110,535	-0.10(-0.24%)
Jul 23, 2004	40.94	40.94	40.59	40.69	158,282	-0.32(-0.78%)
Jul 22, 2004	40.81	41.20	40.59	41.01	131,858	+0.03(+0.07%)
Jul 21, 2004	41.66	41.71	40.96	40.98	203,673	-0.49(-1.18%)
Jul 20, 2004	41.14	41.47	41.08	41.47	51,147	+0.34(+0.82%)
Jul 19, 2004	41.27	41.27	40.97	41.14	254,036	+0.04(+0.09%)
Jul 16, 2004	41.55	41.55	41.05	41.10	100,855	-0.23(-0.56%)
Jul 15, 2004	41.63	41.63	41.33	41.33	155,273	-0.19(-0.46%)
Jul 14, 2004	41.55	41.82	41.38	41.52	170,840	-0.18(-0.44%)
Jul 13, 2004	41.61	41.76	41.61	41.70	65,275	+0.05(+0.11%)
Jul 12, 2004	41.62	41.72	41.40	41.66	90,129	+0.06(+0.15%)
Jul 09, 2004	41.47	41.70	41.47	41.59	121,000	+0.15(+0.35%)
Jul 08, 2004	41.66	41.82	41.45	41.45	1,116,739	-0.24(-0.57%)
Jul 07, 2004	41.72	41.88	41.64	41.69	159,067	+0.00(+0.00%)
Jul 06, 2004	41.65	41.78	41.53	41.69	43,037	-0.28(-0.67%)
Jul 02, 2004	42.05	42.11	41.90	41.97	84,635	-0.08(-0.20%)