S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.61	45.78	43.42	43.50	2,500,727	-0.21(-0.49%)
Dec 29, 2005	43.88	43.88	43.67	43.71	413,626	-0.06(-0.14%)
Dec 28, 2005	43.85	43.96	43.75	43.77	277,320	+0.01(+0.02%)
Dec 27, 2005	44.33	44.37	43.77	43.77	2,106,199	-0.43(-0.97%)
Dec 23, 2005	44.25	44.25	44.11	44.19	139,576	-0.18(-0.41%)
Dec 22, 2005	44.45	44.45	44.18	44.38	224,080	+0.15(+0.33%)
Dec 21, 2005	44.32	44.41	44.12	44.23	681,136	+0.08(+0.19%)
Dec 20, 2005	44.34	44.34	44.06	44.15	466,474	-0.07(-0.16%)
Dec 19, 2005	44.49	44.56	44.18	44.22	336,970	-0.10(-0.22%)
Dec 16, 2005	44.87	44.87	44.32	44.32	628,027	-0.14(-0.31%)
Dec 15, 2005	44.56	44.61	44.38	44.45	393,350	-0.03(-0.07%)
Dec 14, 2005	44.35	44.61	44.32	44.48	749,812	+0.26(+0.59%)
Dec 13, 2005	44.11	44.42	43.84	44.22	478,901	+0.18(+0.42%)
Dec 12, 2005	44.22	44.22	43.87	44.04	239,516	+0.02(+0.03%)
Dec 09, 2005	43.92	44.12	43.61	44.03	217,016	+0.05(+0.12%)
Dec 08, 2005	44.06	44.25	43.78	43.97	960,681	-0.11(-0.24%)
Dec 07, 2005	44.34	44.36	43.93	44.08	341,680	-0.20(-0.45%)
Dec 06, 2005	44.38	44.64	44.26	44.28	551,894	-0.01(-0.02%)
Dec 05, 2005	44.35	44.94	44.19	44.28	220,940	-0.06(-0.14%)
Dec 02, 2005	44.45	44.46	44.28	44.35	104,780	-0.07(-0.15%)