S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.96	48.13	47.77	47.96	1,066,823	+0.02(+0.05%)
Nov 29, 2006	47.84	48.02	47.74	47.94	430,678	+0.40(+0.83%)
Nov 28, 2006	47.11	47.61	47.11	47.54	548,049	+0.14(+0.29%)
Nov 27, 2006	47.85	47.95	47.33	47.40	646,629	-0.62(-1.28%)
Nov 24, 2006	47.89	48.13	47.89	48.02	212,547	-0.18(-0.37%)
Nov 22, 2006	48.21	48.30	48.08	48.19	3,035,306	+0.07(+0.14%)
Nov 21, 2006	48.16	48.16	48.04	48.13	926,713	+0.07(+0.14%)
Nov 20, 2006	48.03	48.21	47.99	48.06	909,829	+0.00(+0.00%)
Nov 17, 2006	47.87	48.10	47.86	48.06	653,437	+0.09(+0.18%)
Nov 16, 2006	48.06	48.11	47.91	47.97	688,975	+0.07(+0.15%)
Nov 15, 2006	47.83	48.00	47.80	47.90	2,163,874	+0.01(+0.02%)
Nov 14, 2006	47.49	47.89	47.28	47.89	931,206	+0.36(+0.76%)
Nov 13, 2006	47.30	47.63	47.30	47.53	2,839,098	+0.16(+0.34%)
Nov 10, 2006	47.45	47.45	47.24	47.37	235,150	+0.01(+0.02%)
Nov 09, 2006	47.72	47.72	47.30	47.36	553,631	-0.19(-0.40%)
Nov 08, 2006	47.24	47.61	47.19	47.55	979,135	+0.13(+0.28%)
Nov 07, 2006	47.41	47.59	47.30	47.42	1,292,987	+0.08(+0.17%)
Nov 06, 2006	47.00	47.39	46.89	47.34	1,554,961	+0.57(+1.22%)
Nov 03, 2006	47.05	47.05	46.70	46.77	384,519	-0.07(-0.14%)
Nov 02, 2006	46.76	46.90	46.69	46.83	523,403	-0.01(-0.03%)