S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	39.84	39.93	39.70	39.82	448,857	+0.08(+0.20%)
Oct 28, 2004	39.54	39.92	39.54	39.74	283,668	+0.08(+0.20%)
Oct 27, 2004	39.07	39.68	39.04	39.66	331,332	+0.59(+1.52%)
Oct 26, 2004	38.66	39.17	38.64	39.07	220,070	+0.46(+1.18%)
Oct 25, 2004	38.75	38.75	38.49	38.61	266,100	-0.12(-0.30%)
Oct 22, 2004	39.14	39.19	38.70	38.73	143,536	-0.45(-1.14%)
Oct 21, 2004	39.07	39.26	38.91	39.18	244,311	+0.07(+0.19%)
Oct 20, 2004	39.09	39.16	38.85	39.10	122,836	-0.06(-0.15%)
Oct 19, 2004	39.58	39.65	39.14	39.16	710,600	-0.29(-0.73%)
Oct 18, 2004	39.07	39.49	39.07	39.45	112,622	+0.25(+0.64%)
Oct 15, 2004	39.18	39.38	39.03	39.20	42,761	+0.12(+0.32%)
Oct 14, 2004	39.42	39.45	39.02	39.07	200,733	-0.43(-1.08%)
Oct 13, 2004	40.00	40.00	39.36	39.50	123,789	-0.27(-0.68%)
Oct 12, 2004	39.62	39.84	39.55	39.77	55,698	-0.06(-0.15%)
Oct 11, 2004	39.80	39.86	39.69	39.83	31,866	+0.17(+0.43%)
Oct 08, 2004	39.78	40.05	39.65	39.66	77,624	-0.38(-0.95%)
Oct 07, 2004	40.39	40.39	40.02	40.04	29,823	-0.31(-0.76%)
Oct 06, 2004	40.03	40.35	40.03	40.35	46,029	+0.22(+0.55%)
Oct 05, 2004	40.20	40.22	40.02	40.13	62,099	-0.01(-0.04%)
Oct 04, 2004	40.09	40.31	40.09	40.14	346,584	+0.14(+0.35%)
Oct 01, 2004	39.65	40.01	39.59	40.01	328,472	+0.59(+1.51%)
Sep 30, 2004	39.45	39.45	39.27	39.41	167,095	-0.08(-0.20%)
Sep 29, 2004	39.36	39.53	39.25	39.49	142,719	+0.12(+0.32%)
Sep 28, 2004	39.32	39.42	39.10	39.37	84,569	+0.23(+0.58%)
Sep 27, 2004	39.32	39.32	39.12	39.14	74,764	-0.34(-0.86%)
Sep 24, 2004	39.40	39.65	39.40	39.48	1,162,045	-0.04(-0.09%)
Sep 23, 2004	39.62	39.68	39.51	39.51	192,562	-0.14(-0.35%)
Sep 22, 2004	39.92	39.97	39.65	39.65	75,172	-0.62(-1.55%)
Sep 21, 2004	40.17	40.33	40.03	40.28	95,327	+0.26(+0.64%)
Sep 20, 2004	40.20	40.20	39.97	40.02	205,363	-0.29(-0.71%)
Sep 17, 2004	40.28	40.40	40.20	40.31	71,359	+0.14(+0.35%)
Sep 16, 2004	40.20	40.25	40.12	40.17	60,601	+0.05(+0.13%)
Sep 15, 2004	40.31	40.31	40.08	40.12	141,902	-0.29(-0.73%)
Sep 14, 2004	40.32	40.48	40.32	40.41	180,169	+0.13(+0.32%)
Sep 13, 2004	40.50	40.52	40.28	40.28	57,605	-0.06(-0.16%)
Sep 10, 2004	40.17	40.39	40.03	40.34	211,491	+0.17(+0.42%)
Sep 09, 2004	40.21	40.30	40.03	40.17	57,332	+0.03(+0.07%)
Sep 08, 2004	40.24	40.32	40.14	40.14	94,919	-0.01(-0.04%)
Sep 07, 2004	40.23	40.31	40.09	40.16	190,927	+0.15(+0.37%)
Sep 03, 2004	40.16	40.20	39.98	40.01	44,804	-0.20(-0.49%)
Sep 02, 2004	39.85	40.21	39.74	40.21	26,691	+0.48(+1.22%)
Sep 01, 2004	39.65	39.88	39.65	39.73	29,551	-0.11(-0.28%)
Aug 31, 2004	39.73	39.84	39.41	39.84	306,274	+0.16(+0.41%)
Aug 30, 2004	39.84	39.91	39.65	39.67	180,305	-0.28(-0.70%)
Aug 27, 2004	39.76	40.00	39.76	39.95	39,629	+0.15(+0.39%)
Aug 26, 2004	39.84	39.90	39.77	39.80	165,734	-0.04(-0.09%)
Aug 25, 2004	39.58	39.88	39.42	39.84	116,844	+0.37(+0.95%)
Aug 24, 2004	39.65	39.67	39.37	39.46	763,303	-0.07(-0.17%)
Aug 23, 2004	39.65	39.70	39.45	39.53	864,078	-0.11(-0.28%)
Aug 20, 2004	39.29	39.64	39.29	39.64	1,415,481	+0.32(+0.82%)
Aug 19, 2004	39.37	39.41	39.18	39.31	27,372	-0.11(-0.28%)
Aug 18, 2004	38.93	39.45	38.93	39.42	80,756	+0.50(+1.28%)
Aug 17, 2004	38.92	39.08	38.92	38.93	26,283	+0.08(+0.21%)
Aug 16, 2004	38.37	38.94	38.37	38.84	61,690	+0.46(+1.19%)
Aug 13, 2004	38.45	38.52	38.26	38.39	79,530	+0.07(+0.19%)
Aug 12, 2004	38.66	38.74	38.32	38.32	174,722	-0.49(-1.27%)
Aug 11, 2004	38.71	38.86	38.52	38.81	101,592	-0.12(-0.30%)
Aug 10, 2004	38.68	38.93	38.61	38.93	95,736	+0.30(+0.78%)
Aug 09, 2004	38.59	38.71	38.49	38.62	102,409	+0.07(+0.19%)
Aug 06, 2004	38.62	38.86	38.38	38.55	188,204	-0.50(-1.28%)
Aug 05, 2004	39.68	39.68	39.05	39.05	2,370,257	-0.64(-1.61%)
Aug 04, 2004	39.47	39.80	39.44	39.69	1,337,312	+0.01(+0.04%)
Aug 03, 2004	39.69	39.86	39.61	39.67	23,287	-0.21(-0.52%)