S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 05, 2002	39.70	39.89	39.57	39.87	8,482	-1.05(-2.57%)
May 31, 2002	40.78	41.30	40.78	40.92	15,006	-0.12(-0.30%)
May 28, 2002	41.60	41.61	40.92	41.04	8,221	-0.34(-0.81%)
May 27, 2002	42.00	42.00	41.37	41.38	37,320	+0.00(+0.00%)
May 24, 2002	42.00	42.00	41.37	41.38	37,320	-0.79(-1.87%)
May 23, 2002	41.80	42.17	41.57	42.17	27,403	+0.53(+1.27%)
May 22, 2002	41.46	41.67	41.44	41.64	12,527	+0.18(+0.44%)
May 21, 2002	42.16	42.29	41.26	41.46	7,960	-0.50(-1.19%)
May 20, 2002	42.27	42.27	41.86	41.96	25,054	-0.63(-1.48%)
May 17, 2002	42.46	42.58	42.16	42.58	1,565	+0.44(+1.05%)
May 16, 2002	41.80	42.19	41.80	42.14	75,163	+0.50(+1.20%)
May 15, 2002	41.66	42.15	41.59	41.64	9,525	-0.43(-1.02%)
May 14, 2002	41.73	42.07	41.45	42.07	9,656	+1.28(+3.14%)
May 13, 2002	40.16	40.82	40.16	40.79	6,524	+0.55(+1.37%)
May 10, 2002	40.75	40.75	40.19	40.24	3,001	-0.68(-1.67%)
May 09, 2002	41.27	41.27	40.85	40.92	4,567	-0.69(-1.66%)
May 08, 2002	40.85	41.61	40.69	41.61	22,705	+1.87(+4.70%)
May 07, 2002	40.12	40.21	39.74	39.74	8,482	-0.26(-0.65%)
May 06, 2002	40.65	40.88	40.00	40.00	1,748,603	-0.61(-1.51%)
May 03, 2002	41.06	41.08	40.58	40.62	25,446	-0.56(-1.36%)
May 02, 2002	41.52	41.52	41.13	41.17	59,635	-0.18(-0.44%)