S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	40.95	41.36	40.46	41.36	22,314	+0.30(+0.73%)
Apr 30, 2002	40.42	41.21	40.29	41.06	5,480	+0.69(+1.71%)
Apr 29, 2002	41.04	40.94	40.37	40.37	10,569	-0.71(-1.72%)
Apr 26, 2002	41.77	41.77	40.96	41.08	12,135	-0.17(-0.41%)
Apr 25, 2002	41.56	41.67	41.23	41.24	10,569	-0.61(-1.46%)
Apr 24, 2002	41.96	42.26	41.83	41.86	10,047	-0.10(-0.24%)
Apr 23, 2002	42.30	42.38	41.96	41.96	6,655	-0.37(-0.87%)
Apr 22, 2002	42.75	42.75	42.27	42.32	23,749	-0.58(-1.36%)
Apr 19, 2002	43.23	43.23	42.91	42.91	782	+0.03(+0.07%)
Apr 18, 2002	42.88	43.09	42.76	42.88	7,829	-0.03(-0.07%)
Apr 17, 2002	43.30	43.34	42.81	42.91	5,611	-0.21(-0.48%)
Apr 16, 2002	42.80	43.21	42.80	43.11	83,384	+0.97(+2.29%)
Apr 15, 2002	42.74	42.74	41.95	42.15	15,659	-0.31(-0.74%)
Apr 12, 2002	42.26	42.58	42.22	42.46	4,828	+0.34(+0.80%)
Apr 11, 2002	85.87	42.81	42.07	42.12	1,409,322	-1.23(-2.85%)
Apr 10, 2002	43.12	43.37	42.95	43.36	17,616	+0.44(+1.04%)
Apr 09, 2002	43.25	43.26	42.88	42.91	55,067	-0.24(-0.55%)
Apr 08, 2002	42.85	43.27	42.69	43.15	91,344	-0.18(-0.41%)
Apr 05, 2002	43.60	43.68	43.27	43.33	7,960	-0.05(-0.11%)
Apr 04, 2002	43.21	43.60	43.21	43.37	49,065	-0.25(-0.56%)
Apr 03, 2002	43.95	43.95	43.47	43.62	4,567	-0.21(-0.47%)
Apr 02, 2002	44.06	44.06	43.83	43.83	2,479	-0.46(-1.04%)
Apr 01, 2002	43.91	44.29	43.76	44.29	33,145	-0.18(-0.41%)
Mar 29, 2002	44.29	45.29	44.29	44.47	15,006	+0.00(+0.00%)
Mar 28, 2002	44.29	45.29	44.29	44.47	15,006	+0.12(+0.26%)
Mar 27, 2002	44.34	44.51	44.23	44.35	1,696	+0.41(+0.92%)
Mar 26, 2002	43.85	44.61	43.85	43.95	6,133	+0.12(+0.28%)
Mar 25, 2002	44.57	44.57	43.83	43.83	2,113,983	-0.52(-1.18%)
Mar 22, 2002	44.48	44.81	44.35	44.35	4,306	-0.45(-1.01%)
Mar 21, 2002	44.72	44.80	44.27	44.80	12,527	+0.03(+0.07%)
Mar 20, 2002	45.21	45.21	44.62	44.77	9,134	-0.71(-1.55%)
Mar 19, 2002	45.54	45.57	45.37	45.47	8,743	+0.25(+0.56%)
Mar 18, 2002	45.49	45.60	44.95	45.22	28,186	-0.21(-0.46%)
Mar 15, 2002	45.24	45.45	45.04	45.43	4,958	+0.48(+1.07%)
Mar 14, 2002	44.95	45.05	44.75	44.95	11,613	+0.18(+0.41%)
Mar 13, 2002	45.20	45.24	44.76	44.76	6,394	-0.66(-1.45%)
Mar 12, 2002	44.83	45.42	44.83	45.42	5,480	-0.12(-0.27%)
Mar 11, 2002	45.28	45.64	45.21	45.54	10,439	+0.14(+0.30%)
Mar 08, 2002	45.60	45.69	45.21	45.40	63,419	+0.34(+0.75%)
Mar 07, 2002	45.63	45.70	44.98	45.07	10,569	-0.42(-0.93%)
Mar 06, 2002	45.03	45.49	45.00	45.49	12,266	+0.67(+1.49%)
Mar 05, 2002	44.70	45.01	44.70	44.82	14,093	-0.20(-0.44%)
Mar 04, 2002	44.44	45.02	44.43	45.02	24,793	+0.81(+1.84%)