S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	55.25	55.68	54.80	55.45	3,095,544	+0.55(+1.00%)
Oct 30, 2007	55.01	55.11	54.81	54.90	757,661	-0.31(-0.57%)
Oct 29, 2007	55.04	55.34	55.03	55.22	782,908	+0.28(+0.51%)
Oct 26, 2007	53.73	54.96	53.73	54.93	983,836	+0.70(+1.30%)
Oct 25, 2007	54.25	54.44	53.63	54.23	1,371,299	+0.02(+0.04%)
Oct 24, 2007	54.05	54.31	53.29	54.21	1,620,366	-0.13(-0.24%)
Oct 23, 2007	54.16	54.34	53.77	54.34	967,745	+0.50(+0.94%)
Oct 22, 2007	53.27	53.92	53.24	53.83	2,109,862	+0.21(+0.38%)
Oct 19, 2007	54.76	54.77	53.63	53.63	2,228,738	-1.29(-2.35%)
Oct 18, 2007	54.96	55.09	54.78	54.92	983,704	-0.24(-0.44%)
Oct 17, 2007	55.47	55.47	54.57	55.16	1,501,064	+0.20(+0.36%)
Oct 16, 2007	55.17	55.22	54.89	54.96	1,703,691	-0.34(-0.62%)
Oct 15, 2007	55.71	55.79	55.01	55.31	904,170	-0.39(-0.70%)
Oct 12, 2007	55.58	55.77	55.45	55.70	558,443	+0.16(+0.29%)
Oct 11, 2007	56.05	56.24	55.22	55.54	1,611,992	+0.05(+0.10%)
Oct 10, 2007	55.48	55.48	55.48	55.48	0	+0.00(+0.00%)
Oct 09, 2007	55.48	55.48	55.48	55.48	0	+0.00(+0.00%)
Oct 08, 2007	55.44	55.51	55.31	55.48	430,033	-0.08(-0.15%)
Oct 05, 2007	55.51	55.75	55.35	55.57	1,588,969	+0.41(+0.75%)
Oct 04, 2007	55.32	55.32	55.04	55.16	719,072	+0.05(+0.08%)
Oct 03, 2007	55.16	55.30	54.98	55.11	989,329	-0.23(-0.41%)
Oct 02, 2007	55.38	55.45	55.19	55.34	2,627,091	-0.08(-0.14%)