S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	41.18	41.18	40.99	41.14	160,089	-0.08(-0.20%)
Sep 29, 2004	41.08	41.26	40.97	41.22	136,735	+0.13(+0.32%)
Sep 28, 2004	41.04	41.14	40.81	41.09	81,023	+0.24(+0.58%)
Sep 27, 2004	41.04	41.04	40.84	40.85	71,629	-0.35(-0.86%)
Sep 24, 2004	41.12	41.39	41.12	41.20	1,113,321	-0.04(-0.09%)
Sep 23, 2004	41.35	41.42	41.23	41.24	184,487	-0.15(-0.35%)
Sep 22, 2004	41.66	41.72	41.38	41.39	72,020	-0.65(-1.55%)
Sep 21, 2004	41.93	42.09	41.78	42.04	91,330	+0.27(+0.64%)
Sep 20, 2004	41.96	41.96	41.72	41.77	196,752	-0.30(-0.71%)
Sep 17, 2004	42.05	42.17	41.96	42.07	68,367	+0.15(+0.35%)
Sep 16, 2004	41.96	42.02	41.87	41.92	58,060	+0.05(+0.13%)
Sep 15, 2004	42.08	42.08	41.83	41.87	135,952	-0.31(-0.73%)
Sep 14, 2004	42.09	42.25	42.09	42.18	172,615	+0.14(+0.32%)
Sep 13, 2004	42.27	42.29	42.04	42.04	55,189	-0.07(-0.16%)
Sep 10, 2004	41.92	42.15	41.79	42.11	202,623	+0.18(+0.42%)
Sep 09, 2004	41.97	42.06	41.78	41.93	54,928	+0.03(+0.07%)
Sep 08, 2004	42.00	42.09	41.89	41.90	90,939	-0.02(-0.04%)
Sep 07, 2004	41.99	42.07	41.85	41.92	182,922	+0.15(+0.37%)
Sep 03, 2004	41.92	41.96	41.73	41.76	42,925	-0.21(-0.49%)
Sep 02, 2004	41.59	41.97	41.48	41.97	25,572	+0.51(+1.22%)