S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	41.36	41.40	41.14	41.38	30,400	+0.02(+0.04%)
Jul 29, 2004	41.50	41.53	41.20	41.37	54,406	+0.11(+0.26%)
Jul 28, 2004	41.14	41.34	40.78	41.26	353,710	+0.06(+0.15%)
Jul 27, 2004	40.93	41.26	40.77	41.20	113,510	+0.50(+1.22%)
Jul 26, 2004	40.99	40.99	40.53	40.70	110,249	-0.10(-0.24%)
Jul 23, 2004	41.04	41.04	40.69	40.80	157,871	-0.32(-0.78%)
Jul 22, 2004	40.92	41.31	40.69	41.12	131,516	+0.03(+0.07%)
Jul 21, 2004	41.77	41.82	41.07	41.09	203,145	-0.49(-1.18%)
Jul 20, 2004	41.25	41.58	41.19	41.58	51,014	+0.34(+0.82%)
Jul 19, 2004	41.38	41.38	41.07	41.24	253,377	+0.04(+0.09%)
Jul 16, 2004	41.66	41.66	41.16	41.20	100,594	-0.23(-0.55%)
Jul 15, 2004	41.74	41.74	41.43	41.43	154,870	-0.19(-0.46%)
Jul 14, 2004	41.66	41.92	41.49	41.63	170,396	-0.18(-0.44%)
Jul 13, 2004	41.72	41.87	41.72	41.81	65,105	+0.05(+0.11%)
Jul 12, 2004	41.73	41.82	41.50	41.76	89,895	+0.06(+0.15%)
Jul 09, 2004	41.58	41.81	41.58	41.70	120,686	+0.15(+0.35%)
Jul 08, 2004	41.77	41.92	41.56	41.56	1,113,843	-0.24(-0.57%)
Jul 07, 2004	41.83	41.99	41.75	41.79	158,654	+0.00(+0.00%)
Jul 06, 2004	41.76	41.89	41.63	41.79	42,925	-0.28(-0.67%)
Jul 02, 2004	42.16	42.22	42.01	42.08	84,415	-0.08(-0.20%)