S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.87	36.01	35.60	35.79	147,303	-0.08(-0.21%)
Apr 29, 2003	35.91	36.13	35.60	35.87	466,047	+0.09(+0.26%)
Apr 28, 2003	35.26	35.88	35.16	35.78	157,219	+0.68(+1.94%)
Apr 25, 2003	35.54	35.56	35.03	35.10	305,174	-0.49(-1.38%)
Apr 24, 2003	35.72	35.81	35.41	35.59	212,148	-0.32(-0.90%)
Apr 23, 2003	35.66	35.96	35.56	35.91	387,503	+0.28(+0.77%)
Apr 22, 2003	34.68	35.65	34.67	35.63	222,846	+0.81(+2.33%)
Apr 21, 2003	34.97	35.09	34.76	34.82	264,989	-0.06(-0.18%)
Apr 17, 2003	34.47	34.93	34.34	34.88	242,287	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.40	225,195	-0.36(-1.04%)
Apr 15, 2003	34.51	34.80	34.47	34.76	294,867	+0.11(+0.33%)
Apr 14, 2003	34.08	34.64	33.98	34.64	163,481	+0.67(+1.99%)
Apr 11, 2003	34.44	34.54	33.87	33.97	273,861	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.08	205,885	+0.10(+0.29%)
Apr 09, 2003	34.49	34.77	33.90	33.98	149,521	-0.48(-1.38%)
Apr 08, 2003	34.53	34.59	34.24	34.45	129,950	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,905	+0.03(+0.09%)
Apr 04, 2003	34.51	34.51	34.19	34.38	220,759	+0.16(+0.47%)
Apr 03, 2003	34.57	34.60	34.22	34.22	221,150	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.07	34.38	1,716,364	+0.91(+2.72%)
Apr 01, 2003	33.16	33.55	33.00	33.47	250,767	+0.53(+1.61%)
Mar 31, 2003	33.11	33.38	32.86	32.94	271,252	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.61	33.72	152,913	-0.20(-0.59%)
Mar 27, 2003	33.75	34.08	33.53	33.92	217,236	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.95	34.01	217,367	-0.19(-0.56%)
Mar 25, 2003	33.85	34.41	33.72	34.20	447,389	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.74	33.84	510,538	-1.23(-3.50%)
Mar 21, 2003	34.76	35.07	34.38	35.06	432,385	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.58	34.24	492,663	+0.10(+0.29%)
Mar 19, 2003	33.96	34.20	33.39	34.14	344,186	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.52	33.79	350,970	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.34	33.65	410,596	+0.99(+3.03%)
Mar 14, 2003	32.60	32.90	32.32	32.67	322,658	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.68	32.48	289,518	+1.09(+3.47%)
Mar 12, 2003	31.18	31.39	30.77	31.39	194,403	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.23	31.23	291,475	-0.28(-0.88%)
Mar 10, 2003	31.85	32.05	31.46	31.50	362,452	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.58	32.38	316,004	+0.31(+0.96%)
Mar 06, 2003	32.04	32.36	32.00	32.08	282,733	-0.27(-0.83%)
Mar 05, 2003	31.97	32.37	31.92	32.34	181,748	+0.28(+0.88%)
Mar 04, 2003	32.43	32.43	32.00	32.06	298,520	-0.46(-1.41%)
Mar 03, 2003	33.16	33.18	32.47	32.52	98,245	-0.28(-0.86%)
Feb 28, 2003	33.00	33.01	32.61	32.80	142,606	+0.22(+0.68%)
Feb 27, 2003	32.58	32.80	32.33	32.58	77,370	+0.25(+0.76%)
Feb 26, 2003	32.51	32.65	32.19	32.34	188,532	-0.46(-1.40%)
Feb 25, 2003	32.19	32.80	31.88	32.80	150,826	+0.25(+0.75%)
Feb 24, 2003	32.84	32.89	32.42	32.55	309,089	-0.51(-1.53%)
Feb 21, 2003	32.67	33.19	32.54	33.06	134,125	+0.38(+1.15%)
Feb 20, 2003	33.02	33.03	32.64	32.68	56,103	-0.38(-1.16%)
Feb 19, 2003	33.29	33.29	32.75	33.06	76,456	-0.01(-0.02%)
Feb 18, 2003	32.94	33.29	32.93	33.07	285,473	+0.50(+1.53%)
Feb 14, 2003	31.89	32.57	31.83	32.57	218,932	+0.71(+2.21%)
Feb 13, 2003	31.78	32.05	31.39	31.87	163,090	+0.02(+0.07%)
Feb 12, 2003	32.11	32.38	31.81	31.85	276,992	-0.33(-1.02%)
Feb 11, 2003	32.57	32.76	32.08	32.18	323,180	-0.35(-1.08%)
Feb 10, 2003	32.27	32.53	31.97	32.53	183,835	+0.39(+1.22%)
Feb 07, 2003	32.94	32.94	32.09	32.14	94,070	-0.48(-1.48%)
Feb 06, 2003	32.54	32.89	32.32	32.62	134,647	-0.07(-0.21%)
Feb 05, 2003	33.16	33.41	32.67	32.69	248,549	-0.25(-0.74%)
Feb 04, 2003	32.95	32.96	32.60	32.93	55,842	-0.51(-1.51%)
Feb 03, 2003	33.47	33.67	33.30	33.44	156,045	+0.22(+0.67%)
Jan 31, 2003	32.51	33.34	32.51	33.22	128,776	+0.47(+1.43%)
Jan 30, 2003	33.57	33.62	32.75	32.75	121,208	-0.90(-2.67%)
Jan 29, 2003	33.04	33.85	32.83	33.65	177,703	+0.20(+0.60%)
Jan 28, 2003	33.27	33.55	33.08	33.45	78,935	+0.44(+1.32%)
Jan 27, 2003	33.02	33.65	32.80	33.01	127,602	-1.72(-4.96%)
Jan 23, 2003	34.44	34.74	34.26	34.74	62,626	+0.41(+1.21%)
Jan 22, 2003	34.51	34.73	34.23	34.32	216,714	-0.30(-0.86%)
Jan 21, 2003	35.43	35.43	34.62	34.62	1,040,387	-0.57(-1.63%)
Jan 17, 2003	35.18	35.47	35.03	35.20	120,556	-0.61(-1.71%)
Jan 16, 2003	36.11	36.11	35.56	35.81	73,195	-0.13(-0.36%)
Jan 15, 2003	36.54	36.54	35.85	35.94	87,416	-0.47(-1.28%)
Jan 14, 2003	36.20	36.44	35.98	36.41	88,460	+0.28(+0.76%)
Jan 13, 2003	36.53	36.53	35.98	36.13	123,426	+0.12(+0.34%)
Jan 10, 2003	35.74	36.36	35.74	36.01	54,667	+0.06(+0.17%)
Jan 09, 2003	35.72	36.12	35.64	35.95	89,765	+0.60(+1.69%)
Jan 08, 2003	35.85	35.85	35.29	35.35	124,340	-0.48(-1.35%)
Jan 07, 2003	36.08	36.12	35.71	35.83	107,378	+0.42(+1.19%)
Jan 02, 2003	34.64	35.41	34.34	35.41	67,976	+1.33(+3.91%)
Dec 31, 2002	34.14	34.26	33.77	34.08	86,503	+0.00(+0.00%)
Dec 27, 2002	34.49	34.49	33.99	34.08	420,512	-0.51(-1.48%)
Dec 26, 2002	35.16	35.18	34.53	34.59	3,222,668	-0.28(-0.79%)
Dec 24, 2002	34.80	34.88	34.80	34.87	16,178	-0.12(-0.35%)
Dec 23, 2002	35.03	35.24	34.72	34.99	156,045	+0.05(+0.13%)
Dec 20, 2002	34.57	35.03	34.57	34.94	4,266,447	+0.64(+1.85%)
Dec 19, 2002	34.51	35.03	34.31	34.31	2,035,369	-0.49(-1.41%)
Dec 18, 2002	34.85	34.95	34.67	34.80	347,969	-0.28(-0.81%)
Dec 17, 2002	35.33	35.52	35.08	35.08	94,983	-0.48(-1.36%)
Dec 16, 2002	34.86	35.56	34.86	35.56	4,540,440	+0.69(+1.98%)
Dec 13, 2002	35.00	35.23	34.84	34.87	88,721	-0.61(-1.73%)
Dec 12, 2002	35.62	35.72	35.23	35.49	63,148	-0.13(-0.37%)
Dec 11, 2002	35.20	35.78	35.20	35.62	82,458	+0.13(+0.37%)
Dec 10, 2002	35.13	35.49	35.05	35.49	139,996	+0.53(+1.51%)
Dec 09, 2002	35.43	35.64	34.96	34.96	127,993	-0.74(-2.06%)
Dec 06, 2002	35.11	35.97	35.06	35.69	71,107	-0.07(-0.19%)
Dec 05, 2002	36.04	36.05	35.57	35.76	95,897	-0.50(-1.37%)
Dec 04, 2002	35.79	36.48	35.77	36.26	33,270	+0.01(+0.02%)
Dec 03, 2002	36.51	36.55	36.08	36.25	100,985	-0.40(-1.09%)
Dec 02, 2002	37.33	37.56	36.53	36.65	32,096	-0.49(-1.32%)
Nov 27, 2002	36.38	37.14	36.28	37.14	5,766,880	+1.20(+3.33%)
Nov 26, 2002	36.57	36.57	35.94	35.95	36,140	-0.61(-1.68%)
Nov 25, 2002	36.43	36.94	35.87	36.56	125,775	-0.15(-0.42%)
Nov 22, 2002	36.66	36.99	36.64	36.71	33,922	-0.12(-0.31%)
Nov 21, 2002	36.42	36.92	36.35	36.83	33,400	+0.89(+2.47%)
Nov 20, 2002	35.13	36.01	35.13	35.94	113,380	+0.63(+1.78%)
Nov 19, 2002	35.27	35.59	35.03	35.31	26,616	-0.01(-0.02%)
Nov 18, 2002	35.92	36.08	35.31	35.32	41,620	-0.48(-1.33%)
Nov 15, 2002	35.28	35.79	35.10	35.79	2,126,700	+0.28(+0.80%)
Nov 14, 2002	35.49	35.59	35.20	35.51	37,706	+0.87(+2.52%)
Nov 13, 2002	34.47	35.13	34.18	34.64	29,486	-0.12(-0.35%)
Nov 12, 2002	34.64	35.17	34.64	34.76	51,536	+0.00(+0.00%)
Nov 11, 2002	35.15	35.15	34.68	34.76	77,500	-0.69(-1.95%)
Nov 08, 2002	35.45	35.45	35.45	35.45	0	+0.00(+0.00%)
Nov 07, 2002	36.05	36.05	35.19	35.45	11,481	-0.88(-2.43%)
Nov 06, 2002	36.28	36.36	35.49	36.33	36,532	+0.42(+1.17%)
Nov 05, 2002	35.56	36.07	35.54	35.91	100,333	+0.38(+1.08%)
Nov 04, 2002	35.88	36.31	35.42	35.52	20,353	+0.25(+0.72%)
Nov 01, 2002	35.05	35.39	34.85	35.27	20,353	+0.55(+1.59%)
Oct 31, 2002	35.02	35.16	34.37	34.72	104,769	-0.09(-0.26%)
Oct 30, 2002	34.66	35.06	34.39	34.81	19,831	+0.34(+0.98%)
Oct 29, 2002	34.29	34.74	33.91	34.47	22,571	-0.23(-0.66%)
Oct 28, 2002	35.56	35.56	34.70	34.70	12,538,398	-0.16(-0.46%)
Oct 25, 2002	34.45	35.09	34.26	34.87	47,752	+0.30(+0.86%)
Oct 24, 2002	35.41	35.41	34.38	34.57	63,540	-0.52(-1.49%)
Oct 23, 2002	33.88	35.09	34.19	35.09	38,750	+0.24(+0.68%)
Oct 22, 2002	34.55	35.04	34.46	34.85	77,631	-0.34(-0.96%)
Oct 21, 2002	34.34	35.23	34.22	35.19	15,043,469	+0.84(+2.43%)
Oct 18, 2002	34.18	34.74	33.88	34.35	105,943	-0.03(-0.09%)
Oct 17, 2002	34.70	34.74	34.18	34.38	154,609	+0.74(+2.19%)
Oct 16, 2002	33.96	34.11	33.39	33.65	46,056	-0.85(-2.47%)
Oct 15, 2002	33.90	34.50	33.65	34.50	82,328	+1.83(+5.61%)
Oct 14, 2002	32.32	32.89	32.32	32.67	31,443	-0.02(-0.07%)
Oct 11, 2002	31.95	32.69	31.69	32.69	217,758	+1.69(+5.46%)
Oct 10, 2002	30.10	31.33	29.85	31.00	66,932	+0.76(+2.51%)
Oct 09, 2002	30.40	30.89	30.13	30.24	65,366	-1.16(-3.69%)
Oct 08, 2002	30.93	31.39	30.36	31.39	21,658	+0.91(+2.99%)
Oct 07, 2002	31.08	31.28	30.77	30.48	29,486	-0.65(-2.09%)
Oct 04, 2002	32.05	32.05	30.81	31.13	30,269	-0.64(-2.00%)
Oct 03, 2002	32.06	32.44	31.62	31.77	23,615	-0.21(-0.67%)
Oct 02, 2002	32.36	32.91	31.85	31.98	60,800	-0.65(-2.00%)
Oct 01, 2002	31.42	32.64	31.37	32.64	82,328	+1.26(+4.01%)
Sep 30, 2002	31.18	31.91	30.73	31.38	48,927	-0.35(-1.11%)
Sep 27, 2002	32.41	32.61	31.72	31.73	2,628,236	-1.23(-3.72%)
Sep 26, 2002	32.64	33.09	32.50	32.96	30,791	+0.69(+2.14%)
Sep 25, 2002	32.19	32.64	31.64	32.27	179,008	+0.56(+1.76%)
Sep 24, 2002	31.52	32.16	31.48	31.71	13,451,705	-0.48(-1.50%)
Sep 23, 2002	32.19	32.27	31.67	32.19	33,270	-0.46(-1.41%)
Sep 20, 2002	32.62	32.68	32.45	32.65	1,252,535	+0.05(+0.16%)
Sep 19, 2002	32.86	33.26	32.42	32.60	740,430	-1.14(-3.38%)
Sep 18, 2002	33.52	33.88	32.97	33.74	16,439	+0.17(+0.50%)
Sep 17, 2002	34.54	34.54	33.55	33.57	14,351	-0.80(-2.34%)
Sep 16, 2002	34.28	34.38	33.81	34.38	1,604,810	-0.01(-0.02%)
Sep 13, 2002	33.95	34.38	33.92	34.38	30,269	+0.20(+0.58%)
Sep 12, 2002	34.64	34.65	34.18	34.18	8,480	-1.10(-3.13%)
Sep 11, 2002	35.72	35.74	35.02	35.29	1,712,711	+0.14(+0.39%)
Sep 10, 2002	34.77	35.15	34.67	35.15	10,046	+0.34(+0.99%)
Sep 09, 2002	33.91	34.89	33.91	34.80	83,763	+0.23(+0.66%)
Sep 06, 2002	34.63	34.67	34.15	34.57	79,196	+0.84(+2.48%)
Sep 05, 2002	33.80	34.11	33.59	33.74	2,070,466	-0.92(-2.65%)
Sep 04, 2002	33.84	34.66	33.84	34.66	199,100	+0.86(+2.54%)
Sep 03, 2002	35.03	35.03	33.80	33.80	253,899	-1.54(-4.36%)
Aug 30, 2002	35.87	36.02	35.34	35.34	3,131	-0.30(-0.84%)
Aug 29, 2002	35.23	35.79	35.08	35.64	961,451	-0.04(-0.11%)
Aug 28, 2002	36.02	36.03	35.41	35.68	379,674	-0.63(-1.73%)
Aug 27, 2002	36.84	37.14	36.15	36.31	98,767	-0.33(-0.90%)
Aug 26, 2002	36.75	36.89	36.23	36.64	411,770	+0.18(+0.50%)
Aug 23, 2002	37.11	37.11	36.27	36.45	20,092	-1.10(-2.94%)
Aug 22, 2002	37.00	37.56	36.74	37.56	34,053	+0.61(+1.66%)
Aug 21, 2002	36.79	37.07	36.25	36.94	792,489	+0.34(+0.94%)
Aug 20, 2002	36.76	36.76	36.37	36.60	104,638	+0.45(+1.25%)
Aug 16, 2002	36.19	36.41	35.95	36.15	376,934	-0.04(-0.11%)
Aug 15, 2002	27.65	36.34	35.66	36.18	501,405	+0.41(+1.14%)
Aug 14, 2002	34.24	35.84	34.01	35.78	97,854	+1.44(+4.20%)
Aug 13, 2002	34.76	35.45	34.34	34.34	56,755	-0.90(-2.55%)
Aug 12, 2002	34.66	35.31	34.66	35.23	1,061,914	+1.23(+3.61%)
Aug 07, 2002	33.88	34.01	33.07	34.01	166,482	+0.61(+1.81%)
Aug 06, 2002	32.84	33.82	32.84	33.40	152,130	+1.16(+3.59%)
Aug 05, 2002	33.19	33.36	32.08	32.24	141,953	-1.17(-3.51%)
Aug 02, 2002	33.99	34.11	33.05	33.42	152,130	-0.60(-1.76%)
Aug 01, 2002	34.92	34.92	34.01	34.01	27,529	-0.96(-2.74%)
Jul 31, 2002	34.54	35.06	34.35	34.97	29,747	+0.29(+0.84%)
Jul 30, 2002	34.34	35.03	34.01	34.68	170,657	+0.06(+0.18%)
Jul 29, 2002	33.69	67.88	33.59	34.62	175,485	+1.72(+5.24%)
Jul 26, 2002	32.34	32.90	32.04	32.90	10,581,312	+0.54(+1.68%)
Jul 25, 2002	32.14	32.76	31.35	32.35	35,097	+0.00(+0.00%)
Jul 24, 2002	29.66	32.35	29.66	32.35	104,116	+1.79(+5.84%)
Jul 23, 2002	31.27	31.29	30.57	30.57	75,934	-0.72(-2.30%)
Jul 22, 2002	32.01	32.57	31.22	31.29	151,608	-1.13(-3.50%)
Jul 19, 2002	33.16	33.36	32.24	32.42	232,110	-2.32(-6.68%)
Jul 17, 2002	35.45	35.76	34.65	34.74	20,353	-0.51(-1.46%)
Jul 12, 2002	35.55	35.73	34.96	35.26	116,772	-0.45(-1.27%)
Jul 11, 2002	34.91	35.71	34.48	35.71	65,888	+0.51(+1.44%)
Jul 10, 2002	36.56	36.68	35.20	35.20	109,727	-1.60(-4.35%)
Jul 09, 2002	37.37	37.62	36.70	36.80	12,655	-0.67(-1.78%)
Jul 08, 2002	37.82	37.82	37.52	37.47	965,495	-0.41(-1.09%)
Jul 05, 2002	36.90	37.89	36.90	37.89	9,133	+1.35(+3.69%)
Jul 04, 2002	35.85	36.54	35.59	36.54	10,829	+0.00(+0.00%)
Jul 03, 2002	35.85	36.54	35.59	36.54	10,829	+0.48(+1.34%)
Jul 02, 2002	36.87	36.87	36.01	36.05	23,876	-1.07(-2.87%)
Jul 01, 2002	37.59	37.59	37.12	37.12	7,697	-0.48(-1.26%)
Jun 28, 2002	37.90	38.19	37.59	37.59	9,002	-0.05(-0.12%)
Jun 27, 2002	37.28	37.64	36.53	37.64	177,181	+0.80(+2.16%)
Jun 26, 2002	36.22	36.95	35.96	36.84	47,100	-0.07(-0.19%)
Jun 25, 2002	38.18	38.38	36.91	36.91	12,786	-0.72(-1.91%)
Jun 21, 2002	37.90	38.24	37.33	37.63	5,479	-0.67(-1.74%)
Jun 20, 2002	38.86	38.97	38.30	38.30	7,175	-0.63(-1.61%)
Jun 19, 2002	39.27	39.55	38.93	38.93	9,002	-0.74(-1.86%)
Jun 18, 2002	39.59	39.74	39.36	39.66	6,654	+0.19(+0.49%)
Jun 17, 2002	38.90	39.67	38.86	39.47	8,872	+1.03(+2.67%)
Jun 14, 2002	38.05	38.71	37.81	38.44	14,351	-0.57(-1.45%)
Jun 12, 2002	38.48	39.13	38.22	39.01	71,759	+0.54(+1.39%)
Jun 11, 2002	39.43	39.55	38.44	38.48	40,707	-0.97(-2.45%)
Jun 10, 2002	38.93	39.44	38.93	39.44	7,045	+0.43(+1.10%)
Jun 07, 2002	38.71	39.15	38.54	39.01	34,314	-0.15(-0.37%)
Jun 06, 2002	39.93	40.04	39.10	39.16	17,222	-0.72(-1.81%)
Jun 05, 2002	39.70	39.90	39.58	39.88	8,480	-1.05(-2.57%)
May 31, 2002	40.79	41.31	40.79	40.93	15,004	-0.12(-0.30%)
May 28, 2002	41.60	41.62	40.93	41.05	8,219	-0.34(-0.81%)
May 27, 2002	42.01	42.01	41.37	41.39	37,315	+0.00(+0.00%)
May 24, 2002	42.01	42.01	41.37	41.39	37,315	-0.79(-1.87%)
May 23, 2002	41.81	42.18	41.57	42.18	27,399	+0.53(+1.27%)
May 22, 2002	41.46	41.68	41.44	41.65	12,525	+0.18(+0.44%)
May 21, 2002	42.16	42.30	41.27	41.46	7,958	-0.50(-1.19%)
May 20, 2002	42.28	42.28	41.86	41.96	25,050	-0.63(-1.48%)
May 17, 2002	42.47	42.59	42.17	42.59	1,565	+0.44(+1.05%)
May 16, 2002	41.80	42.19	41.80	42.15	75,152	+0.50(+1.20%)
May 15, 2002	41.66	42.15	41.59	41.65	9,524	-0.43(-1.02%)
May 14, 2002	41.73	42.08	41.46	42.08	9,654	+1.28(+3.14%)
May 13, 2002	40.17	40.83	40.17	40.80	6,523	+0.55(+1.37%)
May 10, 2002	40.76	40.76	40.20	40.25	3,000	-0.68(-1.67%)
May 09, 2002	41.28	41.28	40.85	40.93	4,566	-0.69(-1.66%)
May 08, 2002	40.86	41.62	40.70	41.62	22,702	+1.87(+4.70%)
May 07, 2002	40.13	40.22	39.75	39.75	8,480	-0.26(-0.65%)
May 06, 2002	40.66	40.89	40.01	40.01	1,748,330	-0.61(-1.51%)
May 03, 2002	41.07	41.08	40.58	40.62	25,442	-0.56(-1.36%)
May 02, 2002	41.53	41.53	41.14	41.18	59,625	-0.18(-0.44%)