S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.86	36.00	35.60	35.79	147,326	-0.08(-0.21%)
Apr 29, 2003	35.90	36.12	35.60	35.86	466,120	+0.09(+0.26%)
Apr 28, 2003	35.25	35.88	35.15	35.77	157,243	+0.68(+1.94%)
Apr 25, 2003	35.53	35.55	35.03	35.09	305,222	-0.49(-1.38%)
Apr 24, 2003	35.72	35.80	35.40	35.58	212,181	-0.32(-0.90%)
Apr 23, 2003	35.65	35.96	35.56	35.90	387,563	+0.28(+0.77%)
Apr 22, 2003	34.68	35.64	34.67	35.63	222,881	+0.81(+2.33%)
Apr 21, 2003	34.96	35.08	34.75	34.81	265,030	-0.06(-0.18%)
Apr 17, 2003	34.46	34.93	34.34	34.88	242,325	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.39	225,230	-0.36(-1.04%)
Apr 15, 2003	34.50	34.80	34.46	34.75	294,913	+0.11(+0.33%)
Apr 14, 2003	34.07	34.64	33.98	34.64	163,507	+0.67(+1.99%)
Apr 11, 2003	34.43	34.53	33.86	33.96	273,904	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.07	205,917	+0.10(+0.29%)
Apr 09, 2003	34.48	34.77	33.89	33.97	149,544	-0.48(-1.38%)
Apr 08, 2003	34.52	34.58	34.24	34.45	129,970	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,995	+0.03(+0.09%)
Apr 04, 2003	34.50	34.50	34.19	34.38	220,793	+0.16(+0.47%)
Apr 03, 2003	34.56	34.60	34.22	34.22	221,185	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.06	34.38	1,716,632	+0.91(+2.73%)
Apr 01, 2003	33.15	33.55	33.00	33.47	250,807	+0.53(+1.61%)
Mar 31, 2003	33.11	33.37	32.85	32.94	271,294	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.60	33.71	152,937	-0.20(-0.59%)
Mar 27, 2003	33.74	34.07	33.53	33.91	217,270	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.94	34.00	217,401	-0.19(-0.56%)
Mar 25, 2003	33.84	34.41	33.72	34.19	447,459	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.73	33.83	510,618	-1.23(-3.50%)
Mar 21, 2003	34.75	35.07	34.38	35.06	432,453	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.57	34.23	492,740	+0.10(+0.29%)
Mar 19, 2003	33.96	34.19	33.39	34.13	344,240	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.51	33.79	351,025	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.33	33.65	410,660	+0.99(+3.03%)
Mar 14, 2003	32.60	32.89	32.32	32.66	322,708	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.67	32.48	289,563	+1.09(+3.47%)
Mar 12, 2003	31.17	31.39	30.77	31.39	194,434	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.22	31.22	291,520	-0.28(-0.88%)
Mar 10, 2003	31.84	32.04	31.46	31.50	362,509	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.57	32.38	316,053	+0.31(+0.96%)
Mar 06, 2003	32.03	32.35	31.99	32.07	282,777	-0.27(-0.83%)
Mar 05, 2003	31.96	32.36	31.92	32.34	181,776	+0.28(+0.88%)
Mar 04, 2003	32.42	32.42	31.99	32.06	298,567	-0.46(-1.41%)
Mar 03, 2003	33.16	33.17	32.46	32.52	98,261	-0.28(-0.86%)
Feb 28, 2003	32.99	33.01	32.61	32.80	142,628	+0.22(+0.68%)
Feb 27, 2003	32.58	32.80	32.32	32.58	77,382	+0.25(+0.76%)
Feb 26, 2003	32.50	32.65	32.19	32.33	188,562	-0.46(-1.40%)
Feb 25, 2003	32.19	32.79	31.88	32.79	150,849	+0.25(+0.75%)
Feb 24, 2003	32.84	32.88	32.42	32.55	309,137	-0.51(-1.53%)
Feb 21, 2003	32.66	33.19	32.53	33.05	134,146	+0.38(+1.15%)
Feb 20, 2003	33.01	33.03	32.63	32.68	56,111	-0.38(-1.16%)
Feb 19, 2003	33.29	33.29	32.75	33.06	76,468	-0.01(-0.02%)
Feb 18, 2003	32.94	33.29	32.93	33.07	285,518	+0.50(+1.53%)
Feb 14, 2003	31.89	32.57	31.83	32.57	218,966	+0.71(+2.21%)
Feb 13, 2003	31.78	32.04	31.39	31.86	163,116	+0.02(+0.07%)
Feb 12, 2003	32.11	32.38	31.80	31.84	277,036	-0.33(-1.02%)
Feb 11, 2003	32.57	32.75	32.07	32.17	323,230	-0.35(-1.08%)
Feb 10, 2003	32.26	32.52	31.96	32.52	183,864	+0.39(+1.22%)
Feb 07, 2003	32.94	32.94	32.09	32.13	94,085	-0.48(-1.48%)
Feb 06, 2003	32.54	32.88	32.32	32.61	134,668	-0.07(-0.21%)
Feb 05, 2003	33.15	33.40	32.66	32.68	248,588	-0.25(-0.74%)
Feb 04, 2003	32.94	32.95	32.60	32.93	55,850	-0.51(-1.51%)
Feb 03, 2003	33.47	33.66	33.30	33.43	156,069	+0.22(+0.67%)
Jan 31, 2003	32.50	33.34	32.50	33.21	128,796	+0.47(+1.43%)
Jan 30, 2003	33.57	33.61	32.75	32.75	121,227	-0.90(-2.67%)
Jan 29, 2003	33.04	33.85	32.83	33.64	177,731	+0.20(+0.60%)
Jan 28, 2003	33.27	33.54	33.07	33.44	78,948	+0.44(+1.32%)
Jan 27, 2003	33.01	33.64	32.80	33.01	127,621	-1.72(-4.96%)
Jan 23, 2003	34.44	34.73	34.25	34.73	62,636	+0.41(+1.21%)
Jan 22, 2003	34.50	34.72	34.22	34.32	216,748	-0.30(-0.86%)
Jan 21, 2003	35.42	35.42	34.61	34.61	1,040,549	-0.57(-1.63%)
Jan 17, 2003	35.17	35.47	35.03	35.19	120,575	-0.61(-1.71%)
Jan 16, 2003	36.10	36.10	35.56	35.80	73,206	-0.13(-0.36%)
Jan 15, 2003	36.54	36.54	35.85	35.93	87,430	-0.47(-1.28%)
Jan 14, 2003	36.19	36.43	35.98	36.40	88,474	+0.28(+0.76%)
Jan 13, 2003	36.52	36.52	35.97	36.12	123,446	+0.12(+0.34%)
Jan 10, 2003	35.73	36.35	35.73	36.00	54,676	+0.06(+0.17%)
Jan 09, 2003	35.71	36.12	35.63	35.94	89,779	+0.60(+1.69%)
Jan 08, 2003	35.85	35.85	35.29	35.34	124,359	-0.48(-1.35%)
Jan 07, 2003	36.08	36.12	35.70	35.83	107,395	+0.42(+1.19%)
Jan 02, 2003	34.63	35.40	34.34	35.40	67,986	+1.33(+3.91%)
Dec 31, 2002	34.13	34.25	33.76	34.07	86,516	+0.00(+0.00%)
Dec 27, 2002	34.48	34.48	33.99	34.07	420,578	-0.51(-1.48%)
Dec 26, 2002	35.16	35.17	34.52	34.58	3,223,172	-0.28(-0.79%)
Dec 24, 2002	34.79	34.88	34.79	34.86	16,181	-0.12(-0.35%)
Dec 23, 2002	35.02	35.24	34.71	34.98	156,069	+0.05(+0.13%)
Dec 20, 2002	34.56	35.03	34.56	34.94	4,267,114	+0.64(+1.85%)
Dec 19, 2002	34.50	35.02	34.30	34.30	2,035,687	-0.49(-1.41%)
Dec 18, 2002	34.84	34.94	34.66	34.79	348,024	-0.28(-0.81%)
Dec 17, 2002	35.33	35.52	35.07	35.07	94,998	-0.48(-1.36%)
Dec 16, 2002	34.85	35.56	34.85	35.56	4,541,149	+0.69(+1.98%)
Dec 13, 2002	34.99	35.23	34.84	34.87	88,735	-0.61(-1.73%)
Dec 12, 2002	35.61	35.72	35.22	35.48	63,158	-0.13(-0.37%)
Dec 11, 2002	35.19	35.77	35.19	35.61	82,471	+0.13(+0.37%)
Dec 10, 2002	35.12	35.48	35.04	35.48	140,018	+0.53(+1.51%)
Dec 09, 2002	35.42	35.63	34.95	34.95	128,013	-0.74(-2.06%)
Dec 06, 2002	35.11	35.96	35.05	35.69	71,118	-0.07(-0.19%)
Dec 05, 2002	36.03	36.05	35.57	35.76	95,912	-0.50(-1.37%)
Dec 04, 2002	35.79	36.47	35.76	36.25	33,275	+0.01(+0.02%)
Dec 03, 2002	36.50	36.55	36.08	36.25	101,001	-0.40(-1.09%)
Dec 02, 2002	37.33	37.56	36.52	36.65	32,101	-0.49(-1.32%)
Nov 27, 2002	36.38	37.14	36.28	37.14	5,767,782	+1.20(+3.33%)
Nov 26, 2002	36.57	36.57	35.93	35.94	36,146	-0.61(-1.68%)
Nov 25, 2002	36.42	36.94	35.86	36.55	125,795	-0.15(-0.42%)
Nov 22, 2002	36.65	36.98	36.63	36.71	33,928	-0.12(-0.31%)
Nov 21, 2002	36.42	36.91	36.35	36.82	33,406	+0.89(+2.47%)
Nov 20, 2002	35.12	36.00	35.12	35.93	113,398	+0.63(+1.78%)
Nov 19, 2002	35.27	35.58	35.03	35.30	26,620	-0.01(-0.02%)
Nov 18, 2002	35.92	36.07	35.30	35.31	41,627	-0.48(-1.33%)
Nov 15, 2002	35.27	35.79	35.10	35.79	2,127,032	+0.28(+0.80%)
Nov 14, 2002	35.48	35.59	35.19	35.50	37,712	+0.87(+2.52%)
Nov 13, 2002	34.46	35.12	34.18	34.63	29,491	-0.12(-0.35%)
Nov 12, 2002	34.64	35.17	34.64	34.75	51,544	+0.00(+0.00%)
Nov 11, 2002	35.14	35.14	34.68	34.75	77,512	-0.69(-1.95%)
Nov 08, 2002	35.44	35.44	35.44	35.44	0	+0.00(+0.00%)
Nov 07, 2002	36.04	36.04	35.18	35.44	11,483	-0.88(-2.43%)
Nov 06, 2002	36.28	36.35	35.49	36.32	36,537	+0.42(+1.17%)
Nov 05, 2002	35.56	36.06	35.53	35.90	100,348	+0.38(+1.08%)
Nov 04, 2002	35.88	36.30	35.41	35.52	20,356	+0.25(+0.72%)
Nov 01, 2002	35.04	35.38	34.84	35.27	20,356	+0.55(+1.59%)
Oct 31, 2002	35.01	35.16	34.36	34.71	104,785	-0.09(-0.26%)
Oct 30, 2002	34.65	35.06	34.38	34.81	19,834	+0.34(+0.98%)
Oct 29, 2002	34.29	34.74	33.90	34.47	22,575	-0.23(-0.66%)
Oct 28, 2002	35.56	35.56	34.70	34.70	12,540,359	-0.16(-0.46%)
Oct 25, 2002	34.45	35.08	34.25	34.86	47,760	+0.30(+0.86%)
Oct 24, 2002	35.40	35.40	34.38	34.56	63,549	-0.52(-1.49%)
Oct 23, 2002	33.87	35.08	34.19	35.08	38,756	+0.24(+0.68%)
Oct 22, 2002	34.55	35.04	34.45	34.84	77,643	-0.34(-0.96%)
Oct 21, 2002	34.33	35.23	34.22	35.18	15,045,820	+0.84(+2.43%)
Oct 18, 2002	34.17	34.73	33.87	34.35	105,960	-0.03(-0.09%)
Oct 17, 2002	34.69	34.73	34.18	34.38	154,633	+0.74(+2.19%)
Oct 16, 2002	33.96	34.10	33.38	33.64	46,063	-0.85(-2.47%)
Oct 15, 2002	33.89	34.49	33.65	34.49	82,340	+1.83(+5.61%)
Oct 14, 2002	32.32	32.88	32.32	32.66	31,448	-0.02(-0.07%)
Oct 11, 2002	31.95	32.68	31.69	32.68	217,792	+1.69(+5.46%)
Oct 10, 2002	30.09	31.33	29.85	30.99	66,942	+0.76(+2.51%)
Oct 09, 2002	30.39	30.88	30.12	30.23	65,376	-1.16(-3.69%)
Oct 08, 2002	30.92	31.39	30.35	31.39	21,661	+0.91(+2.99%)
Oct 07, 2002	31.07	31.27	30.77	30.48	29,491	-0.65(-2.09%)
Oct 04, 2002	32.05	32.05	30.81	31.13	30,274	-0.64(-2.00%)
Oct 03, 2002	32.06	32.43	31.61	31.76	23,619	-0.21(-0.67%)
Oct 02, 2002	32.35	32.91	31.84	31.98	60,809	-0.65(-2.00%)
Oct 01, 2002	31.42	32.63	31.37	32.63	82,340	+1.26(+4.01%)
Sep 30, 2002	31.17	31.91	30.73	31.37	48,934	-0.35(-1.11%)
Sep 27, 2002	32.40	32.61	31.71	31.73	2,628,647	-1.23(-3.72%)
Sep 26, 2002	32.63	33.08	32.49	32.95	30,796	+0.69(+2.14%)
Sep 25, 2002	32.19	32.63	31.63	32.26	179,036	+0.56(+1.76%)
Sep 24, 2002	31.52	32.16	31.47	31.70	13,453,808	-0.48(-1.50%)
Sep 23, 2002	32.19	32.27	31.66	32.19	33,275	-0.46(-1.41%)
Sep 20, 2002	32.61	32.68	32.45	32.65	1,252,730	+0.05(+0.16%)
Sep 19, 2002	32.85	33.25	32.42	32.59	740,546	-1.14(-3.39%)
Sep 18, 2002	33.51	33.88	32.97	33.73	16,442	+0.17(+0.50%)
Sep 17, 2002	34.53	34.53	33.54	33.57	14,354	-0.80(-2.34%)
Sep 16, 2002	34.27	34.37	33.80	34.37	1,605,061	-0.01(-0.02%)
Sep 13, 2002	33.95	34.38	33.91	34.38	30,274	+0.20(+0.58%)
Sep 12, 2002	34.63	34.65	34.17	34.18	8,482	-1.10(-3.13%)
Sep 11, 2002	35.71	35.73	35.01	35.28	1,712,979	+0.14(+0.39%)
Sep 10, 2002	34.76	35.14	34.66	35.14	10,047	+0.34(+0.99%)
Sep 09, 2002	33.90	34.88	33.90	34.80	83,776	+0.23(+0.67%)
Sep 06, 2002	34.62	34.67	34.15	34.57	79,209	+0.84(+2.48%)
Sep 05, 2002	33.80	34.10	33.58	33.73	2,070,790	-0.92(-2.65%)
Sep 04, 2002	33.83	34.65	33.83	34.65	199,132	+0.86(+2.54%)
Sep 03, 2002	35.02	35.02	33.80	33.80	253,939	-1.54(-4.36%)
Aug 30, 2002	35.86	36.02	35.34	35.34	3,131	-0.30(-0.84%)
Aug 29, 2002	35.23	35.78	35.07	35.63	961,601	-0.04(-0.11%)
Aug 28, 2002	36.02	36.02	35.40	35.67	379,734	-0.63(-1.73%)
Aug 27, 2002	36.84	37.14	36.15	36.30	98,783	-0.33(-0.90%)
Aug 26, 2002	36.75	36.88	36.22	36.63	411,835	+0.18(+0.50%)
Aug 23, 2002	37.11	37.11	36.26	36.45	20,095	-1.10(-2.94%)
Aug 22, 2002	37.00	37.55	36.73	37.55	34,058	+0.61(+1.66%)
Aug 21, 2002	36.78	37.06	36.24	36.94	792,613	+0.34(+0.94%)
Aug 20, 2002	36.75	36.75	36.36	36.59	104,655	+0.45(+1.25%)
Aug 16, 2002	36.19	36.40	35.94	36.14	376,993	-0.04(-0.11%)
Aug 15, 2002	27.64	36.34	35.65	36.18	501,483	+0.41(+1.14%)
Aug 14, 2002	34.23	35.83	34.00	35.77	97,869	+1.44(+4.20%)
Aug 13, 2002	34.75	35.44	34.33	34.33	56,764	-0.90(-2.55%)
Aug 12, 2002	34.65	35.30	34.65	35.23	1,062,081	+1.23(+3.61%)
Aug 07, 2002	33.87	34.00	33.07	34.00	166,508	+0.61(+1.81%)
Aug 06, 2002	32.84	33.82	32.84	33.40	152,154	+1.16(+3.59%)
Aug 05, 2002	33.19	33.36	32.08	32.24	141,976	-1.17(-3.51%)
Aug 02, 2002	33.99	34.10	33.04	33.41	152,154	-0.60(-1.76%)
Aug 01, 2002	34.91	34.91	34.01	34.01	27,533	-0.96(-2.74%)
Jul 31, 2002	34.53	35.06	34.35	34.97	29,752	+0.29(+0.84%)
Jul 30, 2002	34.33	35.02	34.01	34.68	170,684	+0.06(+0.18%)
Jul 29, 2002	33.69	67.87	33.58	34.61	175,512	+1.72(+5.24%)
Jul 26, 2002	32.34	32.89	32.03	32.89	10,582,967	+0.54(+1.68%)
Jul 25, 2002	32.14	32.75	31.34	32.35	35,102	+0.00(+0.00%)
Jul 24, 2002	29.66	32.35	29.66	32.35	104,133	+1.79(+5.84%)
Jul 23, 2002	31.27	31.29	30.56	30.56	75,946	-0.72(-2.30%)
Jul 22, 2002	32.00	32.57	31.21	31.28	151,632	-1.13(-3.50%)
Jul 19, 2002	33.16	33.35	32.23	32.42	232,146	-2.32(-6.68%)
Jul 17, 2002	35.44	35.76	34.65	34.74	20,356	-0.51(-1.46%)
Jul 12, 2002	35.54	35.73	34.95	35.25	116,791	-0.45(-1.27%)
Jul 11, 2002	34.91	35.70	34.48	35.70	65,898	+0.51(+1.44%)
Jul 10, 2002	36.55	36.68	35.20	35.20	109,744	-1.60(-4.35%)
Jul 09, 2002	37.37	37.61	36.69	36.80	12,657	-0.67(-1.78%)
Jul 08, 2002	37.81	37.81	37.51	37.47	965,646	-0.41(-1.09%)
Jul 05, 2002	36.90	37.88	36.90	37.88	9,134	+1.35(+3.69%)
Jul 04, 2002	35.85	36.53	35.58	36.53	10,830	+0.00(+0.00%)
Jul 03, 2002	35.85	36.53	35.58	36.53	10,830	+0.48(+1.34%)
Jul 02, 2002	36.86	36.86	36.00	36.05	23,880	-1.07(-2.87%)
Jul 01, 2002	37.59	37.59	37.11	37.11	7,699	-0.48(-1.26%)
Jun 28, 2002	37.89	38.19	37.59	37.59	9,004	-0.05(-0.12%)
Jun 27, 2002	37.27	37.63	36.52	37.63	177,209	+0.80(+2.16%)
Jun 26, 2002	36.22	36.94	35.96	36.84	47,107	-0.07(-0.19%)
Jun 25, 2002	38.18	38.38	36.91	36.91	12,788	-0.72(-1.91%)
Jun 21, 2002	37.89	38.23	37.32	37.63	5,480	-0.67(-1.74%)
Jun 20, 2002	38.85	38.97	38.29	38.29	7,177	-0.63(-1.61%)
Jun 19, 2002	39.26	39.54	38.92	38.92	9,004	-0.74(-1.86%)
Jun 18, 2002	39.59	39.73	39.35	39.66	6,655	+0.19(+0.49%)
Jun 17, 2002	38.90	39.66	38.85	39.47	8,873	+1.03(+2.67%)
Jun 14, 2002	38.04	38.70	37.80	38.44	14,354	-0.57(-1.45%)
Jun 12, 2002	38.48	39.12	38.22	39.01	71,771	+0.54(+1.39%)
Jun 11, 2002	39.42	39.54	38.44	38.47	40,713	-0.97(-2.45%)
Jun 10, 2002	38.92	39.44	38.92	39.44	7,046	+0.43(+1.10%)
Jun 07, 2002	38.70	39.14	38.53	39.01	34,319	-0.15(-0.37%)
Jun 06, 2002	39.93	40.03	39.09	39.15	17,225	-0.72(-1.81%)
Jun 05, 2002	39.70	39.89	39.57	39.87	8,482	-1.05(-2.57%)
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%)