S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	49.93	50.10	49.74	49.93	1,024,749	+0.02(+0.05%)
Nov 29, 2006	49.80	50.00	49.70	49.90	413,692	+0.41(+0.83%)
Nov 28, 2006	49.05	49.57	49.05	49.49	526,434	+0.15(+0.29%)
Nov 27, 2006	49.81	49.92	49.27	49.35	621,127	-0.64(-1.28%)
Nov 24, 2006	49.86	50.10	49.86	49.99	204,165	-0.18(-0.37%)
Nov 22, 2006	50.19	50.29	50.05	50.17	2,915,599	+0.07(+0.14%)
Nov 21, 2006	50.13	50.13	50.01	50.10	890,165	+0.07(+0.14%)
Nov 20, 2006	50.00	50.19	49.96	50.03	873,947	+0.00(+0.00%)
Nov 17, 2006	49.84	50.08	49.83	50.03	627,667	+0.09(+0.18%)
Nov 16, 2006	50.03	50.09	49.88	49.94	661,803	+0.08(+0.15%)
Nov 15, 2006	49.80	49.97	49.77	49.87	2,078,534	+0.01(+0.02%)
Nov 14, 2006	49.44	49.86	49.22	49.86	894,481	+0.37(+0.76%)
Nov 13, 2006	49.24	49.59	49.24	49.48	2,727,128	+0.17(+0.34%)
Nov 10, 2006	49.40	49.40	49.18	49.32	225,876	+0.01(+0.02%)
Nov 09, 2006	49.68	49.68	49.24	49.31	531,797	-0.20(-0.40%)
Nov 08, 2006	49.18	49.57	49.12	49.51	940,520	+0.14(+0.28%)
Nov 07, 2006	49.35	49.54	49.25	49.37	1,241,993	+0.08(+0.17%)
Nov 06, 2006	48.93	49.34	48.81	49.28	1,493,636	+0.60(+1.22%)
Nov 03, 2006	48.99	48.99	48.62	48.69	369,354	-0.07(-0.14%)
Nov 02, 2006	48.68	48.83	48.60	48.76	502,761	-0.02(-0.03%)