S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	35.01	35.16	34.36	34.71	104,785	-0.09(-0.26%)
Oct 30, 2002	34.65	35.06	34.38	34.81	19,834	+0.34(+0.98%)
Oct 29, 2002	34.29	34.74	33.90	34.47	22,575	-0.23(-0.66%)
Oct 28, 2002	35.56	35.56	34.70	34.70	12,540,359	-0.16(-0.46%)
Oct 25, 2002	34.45	35.08	34.25	34.86	47,760	+0.30(+0.86%)
Oct 24, 2002	35.40	35.40	34.38	34.56	63,549	-0.52(-1.49%)
Oct 23, 2002	33.87	35.08	34.19	35.08	38,756	+0.24(+0.68%)
Oct 22, 2002	34.55	35.04	34.45	34.84	77,643	-0.34(-0.96%)
Oct 21, 2002	34.33	35.23	34.22	35.18	15,045,820	+0.84(+2.43%)
Oct 18, 2002	34.17	34.73	33.87	34.35	105,960	-0.03(-0.09%)
Oct 17, 2002	34.69	34.73	34.18	34.38	154,633	+0.74(+2.19%)
Oct 16, 2002	33.96	34.10	33.38	33.64	46,063	-0.85(-2.47%)
Oct 15, 2002	33.89	34.49	33.65	34.49	82,340	+1.83(+5.61%)
Oct 14, 2002	32.32	32.88	32.32	32.66	31,448	-0.02(-0.07%)
Oct 11, 2002	31.95	32.68	31.69	32.68	217,792	+1.69(+5.46%)
Oct 10, 2002	30.09	31.33	29.85	30.99	66,942	+0.76(+2.51%)
Oct 09, 2002	30.39	30.88	30.12	30.23	65,376	-1.16(-3.69%)
Oct 08, 2002	30.92	31.39	30.35	31.39	21,661	+0.91(+2.99%)
Oct 07, 2002	31.07	31.27	30.77	30.48	29,491	-0.65(-2.09%)
Oct 04, 2002	32.05	32.05	30.81	31.13	30,274	-0.64(-2.00%)
Oct 03, 2002	32.06	32.43	31.61	31.76	23,619	-0.21(-0.67%)
Oct 02, 2002	32.35	32.91	31.84	31.98	60,809	-0.65(-2.00%)
Oct 01, 2002	31.42	32.63	31.37	32.63	82,340	+1.26(+4.01%)
Sep 30, 2002	31.17	31.91	30.73	31.37	48,934	-0.35(-1.11%)
Sep 27, 2002	32.40	32.61	31.71	31.73	2,628,647	-1.23(-3.72%)
Sep 26, 2002	32.63	33.08	32.49	32.95	30,796	+0.69(+2.14%)
Sep 25, 2002	32.19	32.63	31.63	32.26	179,036	+0.56(+1.76%)
Sep 24, 2002	31.52	32.16	31.47	31.70	13,453,808	-0.48(-1.50%)
Sep 23, 2002	32.19	32.27	31.66	32.19	33,275	-0.46(-1.41%)
Sep 20, 2002	32.61	32.68	32.45	32.65	1,252,730	+0.05(+0.16%)
Sep 19, 2002	32.85	33.25	32.42	32.59	740,546	-1.14(-3.39%)
Sep 18, 2002	33.51	33.88	32.97	33.73	16,442	+0.17(+0.50%)
Sep 17, 2002	34.53	34.53	33.54	33.57	14,354	-0.80(-2.34%)
Sep 16, 2002	34.27	34.37	33.80	34.37	1,605,061	-0.01(-0.02%)
Sep 13, 2002	33.95	34.38	33.91	34.38	30,274	+0.20(+0.58%)
Sep 12, 2002	34.63	34.65	34.17	34.18	8,482	-1.10(-3.13%)
Sep 11, 2002	35.71	35.73	35.01	35.28	1,712,979	+0.14(+0.39%)
Sep 10, 2002	34.76	35.14	34.66	35.14	10,047	+0.34(+0.99%)
Sep 09, 2002	33.90	34.88	33.90	34.80	83,776	+0.23(+0.67%)
Sep 06, 2002	34.62	34.67	34.15	34.57	79,209	+0.84(+2.48%)
Sep 05, 2002	33.80	34.10	33.58	33.73	2,070,790	-0.92(-2.65%)
Sep 04, 2002	33.83	34.65	33.83	34.65	199,132	+0.86(+2.54%)
Sep 03, 2002	35.02	35.02	33.80	33.80	253,939	-1.54(-4.36%)
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%)