S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	31.10	31.84	30.66	31.30	49,046	-0.35(-1.11%)
Sep 27, 2002	32.33	32.53	31.64	31.65	2,634,659	-1.22(-3.72%)
Sep 26, 2002	32.56	33.01	32.42	32.88	30,866	+0.69(+2.14%)
Sep 25, 2002	32.11	32.56	31.56	32.19	179,445	+0.56(+1.76%)
Sep 24, 2002	31.45	32.08	31.40	31.63	13,484,580	-0.48(-1.50%)
Sep 23, 2002	32.11	32.20	31.59	32.11	33,351	-0.46(-1.41%)
Sep 20, 2002	32.54	32.60	32.37	32.57	1,255,596	+0.05(+0.16%)
Sep 19, 2002	32.78	33.17	32.34	32.52	742,240	-1.14(-3.38%)
Sep 18, 2002	33.44	33.80	32.89	33.66	16,479	+0.17(+0.50%)
Sep 17, 2002	34.45	34.45	33.47	33.49	14,387	-0.80(-2.34%)
Sep 16, 2002	34.19	34.29	33.73	34.29	1,608,732	-0.01(-0.02%)
Sep 13, 2002	33.87	34.30	33.83	34.30	30,343	+0.20(+0.58%)
Sep 12, 2002	34.55	34.57	34.09	34.10	8,501	-1.10(-3.13%)
Sep 11, 2002	35.63	35.65	34.93	35.20	1,716,897	+0.14(+0.39%)
Sep 10, 2002	34.68	35.06	34.58	35.06	10,070	+0.34(+0.99%)
Sep 09, 2002	33.82	34.80	33.82	34.72	83,967	+0.23(+0.66%)
Sep 06, 2002	34.54	34.59	34.07	34.49	79,390	+0.83(+2.48%)
Sep 05, 2002	33.72	34.02	33.50	33.66	2,075,526	-0.92(-2.65%)
Sep 04, 2002	33.76	34.57	33.76	34.57	199,587	+0.86(+2.54%)
Sep 03, 2002	34.94	34.94	33.72	33.72	254,519	-1.54(-4.36%)
Aug 30, 2002	35.78	35.94	35.25	35.25	3,138	-0.30(-0.84%)
Aug 29, 2002	35.15	35.70	34.99	35.55	963,800	-0.04(-0.11%)
Aug 28, 2002	35.94	35.94	35.32	35.59	380,602	-0.63(-1.73%)
Aug 27, 2002	36.75	37.05	36.07	36.22	99,008	-0.33(-0.90%)
Aug 26, 2002	36.66	36.80	36.14	36.55	412,777	+0.18(+0.50%)
Aug 23, 2002	37.02	37.02	36.18	36.36	20,141	-1.10(-2.94%)
Aug 22, 2002	36.91	37.46	36.65	37.46	34,136	+0.61(+1.66%)
Aug 21, 2002	36.70	36.97	36.16	36.85	794,426	+0.34(+0.94%)
Aug 20, 2002	36.67	36.67	36.28	36.51	104,894	+0.45(+1.25%)
Aug 16, 2002	36.10	36.32	35.86	36.06	377,855	-0.04(-0.11%)
Aug 15, 2002	27.58	36.26	35.57	36.10	502,630	+0.41(+1.14%)
Aug 14, 2002	34.15	35.75	33.92	35.69	98,093	+1.44(+4.20%)
Aug 13, 2002	34.67	35.36	34.25	34.25	56,894	-0.89(-2.54%)
Aug 12, 2002	34.57	35.22	34.57	35.15	1,064,510	+1.22(+3.61%)
Aug 07, 2002	33.79	33.92	32.99	33.92	166,889	+0.60(+1.81%)
Aug 06, 2002	32.76	33.74	32.76	33.32	152,502	+1.15(+3.59%)
Aug 05, 2002	33.11	33.28	32.01	32.17	142,300	-1.17(-3.51%)
Aug 02, 2002	33.91	34.02	32.97	33.34	152,502	-0.60(-1.76%)
Aug 01, 2002	34.83	34.83	33.93	33.93	27,596	-0.96(-2.74%)
Jul 31, 2002	34.45	34.98	34.27	34.89	29,820	+0.29(+0.84%)
Jul 30, 2002	34.25	34.94	33.93	34.60	171,074	+0.06(+0.18%)
Jul 29, 2002	33.61	67.72	33.50	34.54	175,914	+1.72(+5.24%)
Jul 26, 2002	32.27	32.82	31.96	32.82	10,607,172	+0.54(+1.68%)
Jul 25, 2002	32.07	32.68	31.27	32.27	35,182	+0.00(+0.00%)
Jul 24, 2002	29.59	32.27	29.59	32.27	104,371	+1.78(+5.84%)
Jul 23, 2002	31.19	31.22	30.49	30.49	76,120	-0.72(-2.30%)
Jul 22, 2002	31.93	32.49	31.14	31.21	151,979	-1.13(-3.50%)
Jul 19, 2002	33.08	33.27	32.16	32.34	232,677	-2.32(-6.68%)
Jul 17, 2002	35.36	35.68	34.57	34.66	20,403	-0.51(-1.46%)
Jul 12, 2002	35.46	35.64	34.87	35.17	117,058	-0.45(-1.27%)
Jul 11, 2002	34.83	35.62	34.40	35.62	66,049	+0.50(+1.44%)
Jul 10, 2002	36.47	36.59	35.12	35.12	109,995	-1.60(-4.35%)
Jul 09, 2002	37.28	37.53	36.61	36.72	12,686	-0.67(-1.78%)
Jul 08, 2002	37.72	37.72	37.43	37.38	967,855	-0.41(-1.09%)
Jul 05, 2002	36.81	37.79	36.81	37.79	9,155	+1.35(+3.69%)
Jul 04, 2002	35.77	36.45	35.50	36.45	10,855	+0.00(+0.00%)
Jul 03, 2002	35.77	36.45	35.50	36.45	10,855	+0.48(+1.34%)
Jul 02, 2002	36.78	36.78	35.92	35.97	23,934	-1.06(-2.87%)