S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.03	40.09	40.03	40.04	55,459	+0.13(+0.33%)
Oct 30, 2003	39.87	40.02	39.87	39.91	143,411	-0.02(-0.06%)
Oct 29, 2003	39.86	39.97	39.77	39.93	202,133	+0.01(+0.02%)
Oct 28, 2003	39.57	39.93	39.50	39.93	149,153	+0.61(+1.56%)
Oct 27, 2003	39.66	39.66	39.31	39.31	138,583	+0.08(+0.20%)
Oct 24, 2003	39.35	39.35	38.99	39.24	83,515	-0.38(-0.97%)
Oct 23, 2003	39.24	39.67	39.24	39.62	41,888	+0.07(+0.17%)
Oct 22, 2003	39.85	39.88	39.44	39.55	198,349	-0.51(-1.28%)
Oct 21, 2003	40.23	40.29	40.06	40.06	160,897	+0.02(+0.04%)
Oct 20, 2003	39.95	40.05	39.83	40.05	202,785	+0.19(+0.48%)
Oct 17, 2003	40.10	40.39	39.80	39.86	113,398	-0.29(-0.73%)
Oct 16, 2003	40.19	40.31	40.11	40.15	88,735	-0.05(-0.11%)
Oct 15, 2003	40.46	40.46	40.18	40.19	126,969	+0.02(+0.04%)
Oct 14, 2003	40.06	40.20	39.98	40.18	13,310	+0.12(+0.31%)
Oct 13, 2003	40.16	40.26	39.95	40.06	47,760	+0.08(+0.19%)
Oct 10, 2003	39.88	39.98	39.81	39.98	96,042	+0.11(+0.29%)
Oct 09, 2003	40.09	40.26	39.75	39.86	80,122	+0.12(+0.29%)
Oct 08, 2003	39.84	39.89	39.74	39.75	56,111	-0.22(-0.56%)
Oct 07, 2003	39.47	39.97	39.47	39.97	34,580	+0.19(+0.48%)
Oct 06, 2003	39.64	39.83	39.59	39.78	125,273	+0.04(+0.10%)
Oct 03, 2003	39.87	39.96	39.72	39.74	222,359	+0.44(+1.13%)
Oct 02, 2003	39.30	39.34	39.03	39.30	84,820	+0.11(+0.29%)