S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.72	39.03	38.43	38.46	145,368	+0.21(+0.54%)
Jul 30, 2003	38.48	38.48	38.22	38.26	323,752	-0.12(-0.32%)
Jul 29, 2003	38.72	38.72	38.13	38.38	123,054	-0.28(-0.71%)
Jul 28, 2003	38.66	38.79	38.51	38.65	73,206	-0.02(-0.06%)
Jul 25, 2003	38.07	38.68	37.87	38.68	61,070	+0.67(+1.75%)
Jul 24, 2003	38.42	38.68	38.01	38.01	121,619	-0.31(-0.80%)
Jul 23, 2003	38.37	38.37	37.99	38.32	146,021	+0.02(+0.04%)
Jul 22, 2003	38.24	38.37	37.86	38.30	450,983	+0.35(+0.93%)
Jul 21, 2003	38.57	38.76	37.80	37.95	393,435	-0.63(-1.63%)
Jul 18, 2003	38.35	38.62	38.14	38.58	88,865	+0.45(+1.19%)
Jul 17, 2003	38.43	38.45	37.99	38.12	166,508	-0.46(-1.19%)
Jul 16, 2003	39.01	39.08	38.41	38.58	161,680	-0.18(-0.45%)
Jul 15, 2003	39.22	39.22	38.62	38.76	133,233	-0.13(-0.33%)
Jul 14, 2003	39.18	39.35	38.81	38.89	309,006	+0.22(+0.57%)
Jul 11, 2003	38.47	38.75	38.39	38.67	148,761	+0.35(+0.92%)
Jul 10, 2003	38.55	38.56	38.10	38.32	65,637	-0.51(-1.30%)
Jul 09, 2003	38.89	39.11	38.62	38.82	184,255	-0.15(-0.39%)
Jul 08, 2003	38.78	39.02	38.72	38.98	266,335	+0.11(+0.30%)
Jul 07, 2003	38.43	38.94	38.43	38.86	142,628	+0.63(+1.64%)
Jul 03, 2003	38.39	38.58	38.16	38.23	101,523	-0.26(-0.68%)
Jul 02, 2003	38.19	38.52	38.19	38.49	134,277	+0.40(+1.05%)