S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.63	39.67	39.42	39.65	31,725	+0.01(+0.04%)
Jul 29, 2004	39.77	39.80	39.48	39.64	56,779	+0.10(+0.26%)
Jul 28, 2004	39.42	39.61	39.08	39.53	369,133	+0.06(+0.15%)
Jul 27, 2004	39.22	39.53	39.07	39.48	118,460	+0.48(+1.22%)
Jul 26, 2004	39.28	39.28	38.84	39.00	115,056	-0.10(-0.24%)
Jul 23, 2004	39.33	39.33	38.99	39.09	164,755	-0.31(-0.78%)
Jul 22, 2004	39.21	39.59	38.99	39.40	137,250	+0.03(+0.07%)
Jul 21, 2004	40.03	40.07	39.35	39.37	212,003	-0.47(-1.18%)
Jul 20, 2004	39.53	39.84	39.47	39.84	53,239	+0.32(+0.82%)
Jul 19, 2004	39.65	39.65	39.36	39.52	264,425	+0.04(+0.09%)
Jul 16, 2004	39.92	39.92	39.44	39.48	104,980	-0.22(-0.55%)
Jul 15, 2004	40.00	40.00	39.70	39.70	161,623	-0.18(-0.46%)
Jul 14, 2004	39.92	40.17	39.75	39.89	177,826	-0.18(-0.44%)
Jul 13, 2004	39.97	40.12	39.97	40.06	67,944	+0.04(+0.11%)
Jul 12, 2004	39.99	40.08	39.77	40.02	93,815	+0.06(+0.15%)
Jul 09, 2004	39.84	40.06	39.84	39.96	125,949	+0.14(+0.35%)
Jul 08, 2004	40.03	40.17	39.82	39.82	1,162,408	-0.23(-0.57%)
Jul 07, 2004	40.08	40.23	40.00	40.05	165,572	+0.00(+0.00%)
Jul 06, 2004	40.01	40.14	39.89	40.05	44,797	-0.27(-0.67%)
Jul 02, 2004	40.40	40.46	40.25	40.32	88,096	-0.08(-0.20%)