S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.08	41.08	40.89	41.03	160,480	-0.08(-0.20%)
Sep 29, 2004	40.98	41.16	40.87	41.12	137,069	+0.13(+0.32%)
Sep 28, 2004	40.94	41.04	40.71	40.99	81,221	+0.24(+0.58%)
Sep 27, 2004	40.94	40.94	40.74	40.75	71,804	-0.35(-0.86%)
Sep 24, 2004	41.02	41.29	41.02	41.10	1,116,041	-0.04(-0.09%)
Sep 23, 2004	41.25	41.32	41.13	41.14	184,938	-0.15(-0.35%)
Sep 22, 2004	41.56	41.62	41.28	41.29	72,196	-0.65(-1.55%)
Sep 21, 2004	41.83	41.99	41.68	41.94	91,553	+0.27(+0.64%)
Sep 20, 2004	41.85	41.85	41.62	41.67	197,233	-0.30(-0.71%)
Sep 17, 2004	41.94	42.07	41.85	41.97	68,534	+0.15(+0.35%)
Sep 16, 2004	41.85	41.91	41.77	41.82	58,202	+0.05(+0.13%)
Sep 15, 2004	41.98	41.98	41.73	41.77	136,284	-0.31(-0.73%)
Sep 14, 2004	41.98	42.15	41.98	42.07	173,036	+0.14(+0.32%)
Sep 13, 2004	42.17	42.19	41.94	41.94	55,324	-0.07(-0.16%)
Sep 10, 2004	41.82	42.05	41.68	42.01	203,118	+0.18(+0.42%)
Sep 09, 2004	41.87	41.96	41.68	41.83	55,063	+0.03(+0.07%)
Sep 08, 2004	41.90	41.98	41.79	41.80	91,161	-0.02(-0.04%)
Sep 07, 2004	41.88	41.97	41.75	41.81	183,369	+0.15(+0.37%)
Sep 03, 2004	41.81	41.86	41.63	41.66	43,030	-0.21(-0.49%)
Sep 02, 2004	41.49	41.87	41.38	41.87	25,635	+0.50(+1.22%)