S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.04	40.10	40.03	40.05	55,450	+0.13(+0.33%)
Oct 30, 2003	39.88	40.02	39.88	39.92	143,389	-0.02(-0.06%)
Oct 29, 2003	39.86	39.98	39.78	39.94	202,101	+0.01(+0.02%)
Oct 28, 2003	39.58	39.93	39.50	39.93	149,129	+0.61(+1.56%)
Oct 27, 2003	39.66	39.66	39.32	39.32	138,561	+0.08(+0.20%)
Oct 24, 2003	39.36	39.36	39.00	39.24	83,502	-0.38(-0.97%)
Oct 23, 2003	39.24	39.68	39.24	39.63	41,881	+0.07(+0.17%)
Oct 22, 2003	39.86	39.89	39.45	39.56	198,318	-0.51(-1.28%)
Oct 21, 2003	40.24	40.29	40.07	40.07	160,872	+0.02(+0.04%)
Oct 20, 2003	39.95	40.05	39.83	40.05	202,754	+0.19(+0.48%)
Oct 17, 2003	40.11	40.39	39.81	39.86	113,380	-0.29(-0.73%)
Oct 16, 2003	40.20	40.31	40.12	40.15	88,721	-0.05(-0.11%)
Oct 15, 2003	40.47	40.47	40.18	40.20	126,949	+0.02(+0.04%)
Oct 14, 2003	40.07	40.21	39.99	40.18	13,308	+0.12(+0.31%)
Oct 13, 2003	40.16	40.27	39.95	40.06	47,752	+0.08(+0.19%)
Oct 10, 2003	39.89	39.99	39.82	39.99	96,027	+0.12(+0.29%)
Oct 09, 2003	40.09	40.27	39.76	39.87	80,110	+0.12(+0.29%)
Oct 08, 2003	39.85	39.89	39.75	39.76	56,103	-0.22(-0.56%)
Oct 07, 2003	39.47	39.98	39.47	39.98	34,575	+0.19(+0.48%)
Oct 06, 2003	39.65	39.83	39.59	39.79	125,253	+0.04(+0.10%)
Oct 03, 2003	39.88	39.96	39.72	39.75	222,324	+0.44(+1.13%)
Oct 02, 2003	39.30	39.34	39.04	39.30	84,807	+0.11(+0.29%)