S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	49.36	49.36	48.98	49.18	1,831,832	+0.16(+0.33%)
Oct 30, 2006	49.13	49.28	49.01	49.01	2,530,642	-0.46(-0.93%)
Oct 27, 2006	49.47	49.47	49.12	49.47	420,773	-0.09(-0.19%)
Oct 26, 2006	49.67	49.67	49.26	49.57	718,511	+0.14(+0.28%)
Oct 25, 2006	49.23	49.43	49.12	49.43	524,760	+0.33(+0.67%)
Oct 24, 2006	49.07	49.15	48.97	49.10	581,254	+0.01(+0.02%)
Oct 23, 2006	48.78	49.18	48.72	49.09	540,025	+0.26(+0.53%)
Oct 20, 2006	48.75	48.85	48.59	48.83	633,313	+0.16(+0.33%)
Oct 19, 2006	48.68	48.76	48.56	48.67	677,673	-0.07(-0.14%)
Oct 18, 2006	48.91	49.01	48.52	48.74	875,078	+0.18(+0.36%)
Oct 17, 2006	48.56	48.76	48.32	48.56	927,136	-0.11(-0.22%)
Oct 16, 2006	48.78	48.78	48.56	48.67	441,127	-0.01(-0.02%)
Oct 13, 2006	48.59	48.68	48.45	48.68	1,717,016	+0.12(+0.24%)
Oct 12, 2006	48.36	48.62	47.80	48.56	1,409,623	+0.47(+0.97%)
Oct 11, 2006	48.19	48.26	47.91	48.09	1,010,639	-0.19(-0.40%)
Oct 10, 2006	48.17	48.84	48.09	48.29	3,721,464	+0.09(+0.19%)
Oct 09, 2006	48.19	48.25	48.05	48.19	2,720,610	+0.02(+0.03%)
Oct 06, 2006	48.23	48.27	47.99	48.18	579,427	-0.09(-0.19%)
Oct 05, 2006	48.48	48.54	48.13	48.27	2,297,488	+0.05(+0.10%)
Oct 04, 2006	47.70	48.26	47.60	48.22	4,596,934	+0.54(+1.13%)
Oct 03, 2006	47.65	47.83	47.39	47.69	1,435,457	+0.15(+0.31%)
Oct 02, 2006	47.62	47.75	47.48	47.54	245,940	-0.02(-0.03%)
Sep 29, 2006	47.62	47.76	47.56	47.56	5,645,671	-0.05(-0.11%)
Sep 28, 2006	47.70	47.71	47.50	47.61	448,694	+0.02(+0.05%)
Sep 27, 2006	47.75	47.75	47.49	47.59	479,877	-0.16(-0.34%)
Sep 26, 2006	47.38	47.76	47.29	47.75	779,181	+0.39(+0.83%)
Sep 25, 2006	47.16	47.47	46.91	47.36	1,393,836	+0.39(+0.83%)
Sep 22, 2006	47.01	47.02	46.81	46.97	275,949	-0.05(-0.10%)
Sep 21, 2006	47.29	47.36	46.91	47.01	628,355	-0.24(-0.50%)
Sep 20, 2006	47.21	47.37	47.12	47.25	636,183	+0.20(+0.42%)
Sep 19, 2006	47.11	47.11	46.72	47.05	370,672	+0.03(+0.07%)
Sep 18, 2006	46.98	47.08	46.86	47.02	757,522	+0.15(+0.33%)
Sep 15, 2006	46.95	47.11	46.87	46.87	662,408	+0.13(+0.28%)
Sep 14, 2006	46.83	46.83	46.68	46.74	238,373	-0.11(-0.23%)
Sep 13, 2006	46.64	46.90	46.60	46.85	2,193,632	+0.18(+0.38%)
Sep 12, 2006	46.28	46.71	46.28	46.67	273,078	+0.43(+0.93%)
Sep 11, 2006	46.09	46.29	45.96	46.24	514,583	+0.02(+0.03%)
Sep 08, 2006	46.23	46.26	46.09	46.22	386,981	+0.17(+0.37%)
Sep 07, 2006	46.10	46.26	46.05	46.06	249,463	-0.17(-0.36%)
Sep 06, 2006	46.38	46.49	46.22	46.22	260,944	-0.41(-0.87%)
Sep 05, 2006	46.64	46.71	46.52	46.63	328,007	+0.03(+0.07%)
Sep 01, 2006	46.53	46.62	46.39	46.60	304,392	+0.23(+0.50%)
Aug 31, 2006	46.47	46.47	46.35	46.37	236,937	+0.00(+0.00%)
Aug 30, 2006	46.45	46.49	46.32	46.37	284,429	+0.00(+0.00%)
Aug 29, 2006	46.27	46.43	46.10	46.37	3,521,580	+0.04(+0.08%)
Aug 28, 2006	46.09	46.44	46.08	46.33	228,848	+0.25(+0.55%)
Aug 25, 2006	46.00	46.21	46.00	46.08	355,406	+0.09(+0.20%)
Aug 24, 2006	46.20	46.20	45.96	45.99	1,452,940	-0.05(-0.12%)
Aug 23, 2006	46.22	46.25	45.88	46.04	473,875	-0.11(-0.23%)
Aug 22, 2006	46.14	46.26	45.99	46.15	670,367	-0.05(-0.12%)
Aug 21, 2006	46.12	46.20	46.06	46.20	824,716	-0.13(-0.28%)
Aug 18, 2006	46.11	46.33	45.91	46.33	187,749	+0.35(+0.77%)
Aug 17, 2006	45.76	46.09	45.76	45.98	840,633	+0.09(+0.20%)
Aug 16, 2006	45.68	45.95	45.60	45.89	1,558,884	+0.31(+0.67%)
Aug 15, 2006	45.57	45.64	45.38	45.58	201,971	+0.41(+0.92%)
Aug 14, 2006	45.25	45.43	45.04	45.17	235,241	+0.17(+0.37%)
Aug 11, 2006	45.01	45.04	44.84	45.00	105,421	-0.10(-0.22%)
Aug 10, 2006	44.91	45.15	44.78	45.10	368,584	+0.02(+0.03%)
Aug 09, 2006	45.49	45.49	44.84	45.08	313,394	+0.03(+0.07%)
Aug 08, 2006	45.34	45.37	44.93	45.05	348,100	-0.09(-0.20%)
Aug 07, 2006	45.22	45.24	45.07	45.14	1,826,874	-0.09(-0.20%)
Aug 04, 2006	45.61	45.64	45.04	45.24	819,888	-0.05(-0.10%)
Aug 03, 2006	45.06	45.39	45.04	45.28	306,740	+0.06(+0.14%)
Aug 02, 2006	45.21	45.38	45.11	45.22	1,416,538	+0.20(+0.44%)