S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.41	38.50	38.12	38.27	158,911	-0.47(-1.22%)
Sep 29, 2003	38.57	38.71	38.29	38.74	67,095	+0.40(+1.04%)
Sep 26, 2003	38.60	38.57	38.31	38.34	103,848	-0.25(-0.65%)
Sep 25, 2003	38.94	38.94	38.84	38.60	211,620	-0.24(-0.63%)
Sep 24, 2003	39.55	39.57	38.84	38.84	128,437	-0.70(-1.76%)
Sep 23, 2003	39.48	39.59	39.31	39.54	325,931	+0.15(+0.37%)
Sep 22, 2003	39.48	39.63	39.24	39.39	459,731	-0.51(-1.28%)
Sep 19, 2003	39.93	39.95	39.79	39.90	62,387	-0.17(-0.42%)
Sep 18, 2003	39.65	40.07	39.65	40.07	64,480	+0.54(+1.35%)
Sep 17, 2003	39.68	39.75	39.58	39.54	141,646	+0.02(+0.06%)
Sep 16, 2003	39.12	39.51	39.24	39.51	127,129	+0.41(+1.06%)
Sep 15, 2003	39.37	39.37	39.07	39.10	58,594	-0.32(-0.81%)
Sep 12, 2003	39.01	39.48	39.01	39.42	87,891	-0.02(-0.06%)
Sep 11, 2003	39.41	39.55	39.24	39.44	292,972	+0.31(+0.80%)
Sep 10, 2003	39.41	39.48	39.12	39.13	142,693	-0.44(-1.12%)
Sep 09, 2003	39.61	39.79	39.50	39.57	71,150	-0.23(-0.58%)
Sep 08, 2003	39.61	39.90	39.61	39.80	165,189	+0.37(+0.93%)
Sep 05, 2003	39.41	39.80	39.31	39.44	165,450	-0.28(-0.71%)
Sep 04, 2003	39.63	39.76	39.48	39.72	110,518	+0.10(+0.25%)
Sep 03, 2003	39.38	39.68	39.38	39.62	201,287	+0.32(+0.82%)
Sep 02, 2003	38.88	39.30	38.71	39.30	287,217	+0.50(+1.28%)
Aug 29, 2003	38.47	38.80	38.45	38.80	223,914	+0.20(+0.51%)
Aug 28, 2003	38.56	38.61	38.21	38.60	247,457	+0.25(+0.66%)
Aug 27, 2003	38.29	38.43	38.29	38.35	309,452	-0.08(-0.20%)
Aug 26, 2003	38.23	38.43	37.93	38.43	215,413	+0.13(+0.34%)
Aug 25, 2003	38.34	38.34	38.14	38.30	174,737	-0.01(-0.02%)
Aug 22, 2003	38.90	38.99	38.25	38.31	65,264	-0.40(-1.03%)
Aug 21, 2003	38.92	38.92	38.53	38.70	164,143	+0.14(+0.36%)
Aug 20, 2003	38.53	38.75	38.50	38.57	166,104	-0.21(-0.53%)
Aug 19, 2003	38.83	38.83	38.47	38.77	316,122	+0.06(+0.16%)
Aug 18, 2003	38.46	38.75	38.37	38.71	318,345	+0.31(+0.80%)
Aug 15, 2003	38.21	38.42	38.20	38.40	41,330	+0.11(+0.30%)
Aug 14, 2003	38.22	38.39	38.05	38.29	90,769	+0.12(+0.32%)
Aug 13, 2003	38.37	38.37	38.04	38.17	187,947	-0.27(-0.70%)
Aug 12, 2003	38.18	38.44	38.04	38.44	229,277	+0.37(+0.96%)
Aug 11, 2003	38.04	38.24	37.82	38.07	137,592	+0.05(+0.12%)
Aug 08, 2003	38.04	38.05	37.80	38.02	103,063	+0.23(+0.61%)
Aug 07, 2003	37.54	37.81	37.41	37.79	130,006	+0.27(+0.71%)
Aug 06, 2003	37.27	37.85	37.27	37.53	208,088	+0.27(+0.72%)
Aug 05, 2003	37.96	38.07	37.23	37.26	215,936	-0.84(-2.21%)
Aug 04, 2003	37.96	38.18	37.46	38.10	101,624	+0.09(+0.24%)
Aug 01, 2003	38.23	38.25	37.89	38.01	215,674	-0.37(-0.96%)
Jul 31, 2003	38.63	38.94	38.34	38.37	145,701	+0.21(+0.54%)
Jul 30, 2003	38.40	38.40	38.13	38.17	324,493	-0.12(-0.32%)
Jul 29, 2003	38.63	38.63	38.05	38.29	123,336	-0.28(-0.71%)
Jul 28, 2003	38.57	38.70	38.42	38.57	73,373	-0.02(-0.06%)
Jul 25, 2003	37.98	38.59	37.79	38.59	61,210	+0.67(+1.75%)
Jul 24, 2003	38.34	38.59	37.92	37.92	121,897	-0.31(-0.80%)
Jul 23, 2003	38.28	38.28	37.91	38.23	146,355	+0.02(+0.04%)
Jul 22, 2003	38.15	38.28	37.78	38.21	452,014	+0.35(+0.93%)
Jul 21, 2003	38.48	38.67	37.72	37.86	394,335	-0.63(-1.63%)
Jul 18, 2003	38.27	38.53	38.05	38.49	89,068	+0.45(+1.19%)
Jul 17, 2003	38.34	38.37	37.91	38.04	166,889	-0.46(-1.19%)
Jul 16, 2003	38.92	38.99	38.32	38.50	162,050	-0.18(-0.45%)
Jul 15, 2003	39.13	39.13	38.53	38.67	133,537	-0.13(-0.34%)
Jul 14, 2003	39.09	39.26	38.73	38.80	309,713	+0.22(+0.57%)
Jul 11, 2003	38.38	38.66	38.31	38.58	149,102	+0.35(+0.92%)
Jul 10, 2003	38.46	38.47	38.01	38.23	65,788	-0.50(-1.30%)
Jul 09, 2003	38.80	39.02	38.53	38.73	184,677	-0.15(-0.39%)
Jul 08, 2003	38.69	38.93	38.63	38.89	266,944	+0.11(+0.30%)
Jul 07, 2003	38.34	38.86	38.34	38.77	142,954	+0.63(+1.64%)
Jul 03, 2003	38.31	38.50	38.08	38.14	101,755	-0.26(-0.68%)
Jul 02, 2003	38.11	38.44	38.11	38.40	134,584	+0.40(+1.05%)