S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.01	37.38	37.01	37.24	94,346	+0.48(+1.31%)
May 29, 2003	36.97	37.32	36.66	36.76	84,298	-0.19(-0.52%)
May 28, 2003	37.00	37.23	36.88	36.95	173,816	+0.07(+0.19%)
May 27, 2003	36.02	36.94	35.99	36.88	132,189	+0.67(+1.86%)
May 23, 2003	36.12	36.28	36.00	36.21	326,623	+0.07(+0.19%)
May 22, 2003	35.93	36.31	35.80	36.14	134,277	+0.31(+0.88%)
May 21, 2003	35.58	35.87	35.54	35.83	395,654	+0.07(+0.19%)
May 20, 2003	35.84	35.94	35.43	35.76	327,536	-0.01(-0.02%)
May 19, 2003	36.46	36.48	35.72	35.76	695,396	-0.95(-2.59%)
May 16, 2003	36.74	36.88	36.55	36.71	962,645	-0.09(-0.25%)
May 15, 2003	36.67	36.87	36.50	36.81	176,687	+0.28(+0.78%)
May 14, 2003	36.88	36.88	36.39	36.52	232,016	-0.08(-0.21%)
May 13, 2003	36.75	36.83	36.50	36.60	220,532	-0.18(-0.50%)
May 12, 2003	36.25	36.85	36.25	36.78	239,062	+0.44(+1.22%)
May 09, 2003	36.06	36.36	35.98	36.34	145,890	+0.54(+1.50%)
May 08, 2003	36.02	36.13	35.80	35.80	99,435	-0.40(-1.10%)
May 07, 2003	36.15	36.53	36.11	36.20	179,297	-0.16(-0.44%)
May 06, 2003	36.14	36.58	36.14	36.36	117,443	+0.21(+0.57%)
May 05, 2003	36.36	36.42	36.08	36.16	189,867	-0.08(-0.23%)
May 02, 2003	35.56	36.32	35.56	36.24	142,498	+0.41(+1.16%)
May 01, 2003	35.86	35.91	35.25	35.83	109,613	+0.04(+0.11%)
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%)