S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	35.86	36.02	35.34	35.34	3,131	-0.30(-0.84%)
Aug 29, 2002	35.23	35.78	35.07	35.63	961,601	-0.04(-0.11%)
Aug 28, 2002	36.02	36.02	35.40	35.67	379,734	-0.63(-1.73%)
Aug 27, 2002	36.84	37.14	36.15	36.30	98,783	-0.33(-0.90%)
Aug 26, 2002	36.75	36.88	36.22	36.63	411,835	+0.18(+0.50%)
Aug 23, 2002	37.11	37.11	36.26	36.45	20,095	-1.10(-2.94%)
Aug 22, 2002	37.00	37.55	36.73	37.55	34,058	+0.61(+1.66%)
Aug 21, 2002	36.78	37.06	36.24	36.94	792,613	+0.34(+0.94%)
Aug 20, 2002	36.75	36.75	36.36	36.59	104,655	+0.45(+1.25%)
Aug 16, 2002	36.19	36.40	35.94	36.14	376,993	-0.04(-0.11%)
Aug 15, 2002	27.64	36.34	35.65	36.18	501,483	+0.41(+1.14%)
Aug 14, 2002	34.23	35.83	34.00	35.77	97,869	+1.44(+4.20%)
Aug 13, 2002	34.75	35.44	34.33	34.33	56,764	-0.90(-2.55%)
Aug 12, 2002	34.65	35.30	34.65	35.23	1,062,081	+1.23(+3.61%)
Aug 07, 2002	33.87	34.00	33.07	34.00	166,508	+0.61(+1.81%)
Aug 06, 2002	32.84	33.82	32.84	33.40	152,154	+1.16(+3.59%)
Aug 05, 2002	33.19	33.36	32.08	32.24	141,976	-1.17(-3.51%)
Aug 02, 2002	33.99	34.10	33.04	33.41	152,154	-0.60(-1.76%)
Aug 01, 2002	34.91	34.91	34.01	34.01	27,533	-0.96(-2.74%)
Jul 31, 2002	34.53	35.06	34.35	34.97	29,752	+0.29(+0.84%)
Jul 30, 2002	34.33	35.02	34.01	34.68	170,684	+0.06(+0.18%)
Jul 29, 2002	33.69	67.87	33.58	34.61	175,512	+1.72(+5.24%)
Jul 26, 2002	32.34	32.89	32.03	32.89	10,582,967	+0.54(+1.68%)
Jul 25, 2002	32.14	32.75	31.34	32.35	35,102	+0.00(+0.00%)
Jul 24, 2002	29.66	32.35	29.66	32.35	104,133	+1.79(+5.84%)
Jul 23, 2002	31.27	31.29	30.56	30.56	75,946	-0.72(-2.30%)
Jul 22, 2002	32.00	32.57	31.21	31.28	151,632	-1.13(-3.50%)
Jul 19, 2002	33.16	33.35	32.23	32.42	232,146	-2.32(-6.68%)
Jul 17, 2002	35.44	35.76	34.65	34.74	20,356	-0.51(-1.46%)
Jul 12, 2002	35.54	35.73	34.95	35.25	116,791	-0.45(-1.27%)
Jul 11, 2002	34.91	35.70	34.48	35.70	65,898	+0.51(+1.44%)
Jul 10, 2002	36.55	36.68	35.20	35.20	109,744	-1.60(-4.35%)
Jul 09, 2002	37.37	37.61	36.69	36.80	12,657	-0.67(-1.78%)
Jul 08, 2002	37.81	37.81	37.51	37.47	965,646	-0.41(-1.09%)
Jul 05, 2002	36.90	37.88	36.90	37.88	9,134	+1.35(+3.69%)
Jul 04, 2002	35.85	36.53	35.58	36.53	10,830	+0.00(+0.00%)
Jul 03, 2002	35.85	36.53	35.58	36.53	10,830	+0.48(+1.34%)
Jul 02, 2002	36.86	36.86	36.00	36.05	23,880	-1.07(-2.87%)
Jul 01, 2002	37.59	37.59	37.11	37.11	7,699	-0.48(-1.26%)
Jun 28, 2002	37.89	38.19	37.59	37.59	9,004	-0.05(-0.12%)
Jun 27, 2002	37.27	37.63	36.52	37.63	177,209	+0.80(+2.16%)
Jun 26, 2002	36.22	36.94	35.96	36.84	47,107	-0.07(-0.19%)
Jun 25, 2002	38.18	38.38	36.91	36.91	12,788	-0.72(-1.91%)
Jun 21, 2002	37.89	38.23	37.32	37.63	5,480	-0.67(-1.74%)
Jun 20, 2002	38.85	38.97	38.29	38.29	7,177	-0.63(-1.61%)
Jun 19, 2002	39.26	39.54	38.92	38.92	9,004	-0.74(-1.86%)
Jun 18, 2002	39.59	39.73	39.35	39.66	6,655	+0.19(+0.49%)
Jun 17, 2002	38.90	39.66	38.85	39.47	8,873	+1.03(+2.67%)
Jun 14, 2002	38.04	38.70	37.80	38.44	14,354	-0.57(-1.45%)
Jun 12, 2002	38.48	39.12	38.22	39.01	71,771	+0.54(+1.39%)
Jun 11, 2002	39.42	39.54	38.44	38.47	40,713	-0.97(-2.45%)
Jun 10, 2002	38.92	39.44	38.92	39.44	7,046	+0.43(+1.10%)
Jun 07, 2002	38.70	39.14	38.53	39.01	34,319	-0.15(-0.37%)
Jun 06, 2002	39.93	40.03	39.09	39.15	17,225	-0.72(-1.81%)