S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.86	36.00	35.60	35.79	147,326	-0.08(-0.21%)
Apr 29, 2003	35.90	36.12	35.60	35.86	466,120	+0.09(+0.26%)
Apr 28, 2003	35.25	35.88	35.15	35.77	157,243	+0.68(+1.94%)
Apr 25, 2003	35.53	35.55	35.03	35.09	305,222	-0.49(-1.38%)
Apr 24, 2003	35.72	35.80	35.40	35.58	212,181	-0.32(-0.90%)
Apr 23, 2003	35.65	35.96	35.56	35.90	387,563	+0.28(+0.77%)
Apr 22, 2003	34.68	35.64	34.67	35.63	222,881	+0.81(+2.33%)
Apr 21, 2003	34.96	35.08	34.75	34.81	265,030	-0.06(-0.18%)
Apr 17, 2003	34.46	34.93	34.34	34.88	242,325	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.39	225,230	-0.36(-1.04%)
Apr 15, 2003	34.50	34.80	34.46	34.75	294,913	+0.11(+0.33%)
Apr 14, 2003	34.07	34.64	33.98	34.64	163,507	+0.67(+1.99%)
Apr 11, 2003	34.43	34.53	33.86	33.96	273,904	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.07	205,917	+0.10(+0.29%)
Apr 09, 2003	34.48	34.77	33.89	33.97	149,544	-0.48(-1.38%)
Apr 08, 2003	34.52	34.58	34.24	34.45	129,970	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,995	+0.03(+0.09%)
Apr 04, 2003	34.50	34.50	34.19	34.38	220,793	+0.16(+0.47%)
Apr 03, 2003	34.56	34.60	34.22	34.22	221,185	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.06	34.38	1,716,632	+0.91(+2.73%)
Apr 01, 2003	33.15	33.55	33.00	33.47	250,807	+0.53(+1.61%)
Mar 31, 2003	33.11	33.37	32.85	32.94	271,294	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.60	33.71	152,937	-0.20(-0.59%)
Mar 27, 2003	33.74	34.07	33.53	33.91	217,270	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.94	34.00	217,401	-0.19(-0.56%)
Mar 25, 2003	33.84	34.41	33.72	34.19	447,459	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.73	33.83	510,618	-1.23(-3.50%)
Mar 21, 2003	34.75	35.07	34.38	35.06	432,453	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.57	34.23	492,740	+0.10(+0.29%)
Mar 19, 2003	33.96	34.19	33.39	34.13	344,240	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.51	33.79	351,025	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.33	33.65	410,660	+0.99(+3.03%)
Mar 14, 2003	32.60	32.89	32.32	32.66	322,708	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.67	32.48	289,563	+1.09(+3.47%)
Mar 12, 2003	31.17	31.39	30.77	31.39	194,434	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.22	31.22	291,520	-0.28(-0.88%)
Mar 10, 2003	31.84	32.04	31.46	31.50	362,509	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.57	32.38	316,053	+0.31(+0.96%)
Mar 06, 2003	32.03	32.35	31.99	32.07	282,777	-0.27(-0.83%)
Mar 05, 2003	31.96	32.36	31.92	32.34	181,776	+0.28(+0.88%)
Mar 04, 2003	32.42	32.42	31.99	32.06	298,567	-0.46(-1.41%)
Mar 03, 2003	33.16	33.17	32.46	32.52	98,261	-0.28(-0.86%)
Feb 28, 2003	32.99	33.01	32.61	32.80	142,628	+0.22(+0.68%)
Feb 27, 2003	32.58	32.80	32.32	32.58	77,382	+0.25(+0.76%)
Feb 26, 2003	32.50	32.65	32.19	32.33	188,562	-0.46(-1.40%)
Feb 25, 2003	32.19	32.79	31.88	32.79	150,849	+0.25(+0.75%)
Feb 24, 2003	32.84	32.88	32.42	32.55	309,137	-0.51(-1.53%)
Feb 21, 2003	32.66	33.19	32.53	33.05	134,146	+0.38(+1.15%)
Feb 20, 2003	33.01	33.03	32.63	32.68	56,111	-0.38(-1.16%)
Feb 19, 2003	33.29	33.29	32.75	33.06	76,468	-0.01(-0.02%)
Feb 18, 2003	32.94	33.29	32.93	33.07	285,518	+0.50(+1.53%)
Feb 14, 2003	31.89	32.57	31.83	32.57	218,966	+0.71(+2.21%)
Feb 13, 2003	31.78	32.04	31.39	31.86	163,116	+0.02(+0.07%)
Feb 12, 2003	32.11	32.38	31.80	31.84	277,036	-0.33(-1.02%)
Feb 11, 2003	32.57	32.75	32.07	32.17	323,230	-0.35(-1.08%)
Feb 10, 2003	32.26	32.52	31.96	32.52	183,864	+0.39(+1.22%)
Feb 07, 2003	32.94	32.94	32.09	32.13	94,085	-0.48(-1.48%)
Feb 06, 2003	32.54	32.88	32.32	32.61	134,668	-0.07(-0.21%)
Feb 05, 2003	33.15	33.40	32.66	32.68	248,588	-0.25(-0.74%)
Feb 04, 2003	32.94	32.95	32.60	32.93	55,850	-0.51(-1.51%)