S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	42.49	42.49	42.24	42.32	369,164	-0.05(-0.13%)
Mar 30, 2004	42.29	42.46	42.16	42.38	223,273	+0.09(+0.22%)
Mar 29, 2004	42.07	42.39	42.06	42.29	102,436	+0.30(+0.71%)
Mar 26, 2004	41.96	42.20	41.83	41.99	77,512	+0.11(+0.26%)
Mar 25, 2004	41.52	41.96	41.43	41.88	100,348	+0.67(+1.62%)
Mar 24, 2004	41.38	41.40	41.07	41.21	84,559	-0.10(-0.24%)
Mar 23, 2004	41.57	41.61	41.23	41.31	104,002	+0.07(+0.17%)
Mar 22, 2004	41.53	41.64	41.09	41.24	331,190	-0.71(-1.68%)
Mar 19, 2004	42.53	42.53	41.95	41.95	65,768	-0.54(-1.28%)
Mar 18, 2004	42.49	42.58	42.15	42.49	47,107	-0.05(-0.13%)
Mar 17, 2004	42.38	42.59	42.23	42.55	83,123	+0.43(+1.02%)
Mar 16, 2004	42.22	42.22	41.71	42.12	170,815	+0.28(+0.66%)
Mar 15, 2004	42.33	42.33	41.80	41.84	269,076	-0.57(-1.34%)
Mar 12, 2004	41.92	42.41	41.92	42.41	63,941	+0.49(+1.17%)
Mar 11, 2004	42.26	42.68	41.90	41.92	186,213	-0.57(-1.35%)
Mar 10, 2004	43.34	43.34	42.49	42.49	143,803	-0.77(-1.77%)
Mar 09, 2004	43.45	43.45	43.08	43.26	119,922	-0.11(-0.26%)
Mar 08, 2004	43.91	43.93	43.37	43.37	186,082	-0.45(-1.03%)
Mar 05, 2004	43.53	44.05	43.37	43.83	186,865	+0.05(+0.11%)
Mar 04, 2004	43.76	43.83	43.67	43.78	113,137	+0.15(+0.33%)
Mar 03, 2004	43.60	43.73	43.45	43.63	58,852	-0.01(-0.02%)
Mar 02, 2004	43.72	43.89	43.54	43.64	743,548	-0.21(-0.49%)