S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	41.89	43.98	41.71	41.78	2,603,401	-0.21(-0.49%)
Dec 29, 2005	42.15	42.15	41.95	41.99	430,609	-0.06(-0.14%)
Dec 28, 2005	42.12	42.22	42.02	42.05	288,706	+0.01(+0.02%)
Dec 27, 2005	42.58	42.62	42.04	42.04	2,192,675	-0.41(-0.97%)
Dec 23, 2005	42.50	42.50	42.37	42.45	145,306	-0.18(-0.41%)
Dec 22, 2005	42.70	42.70	42.44	42.63	233,280	+0.14(+0.33%)
Dec 21, 2005	42.58	42.66	42.38	42.49	709,102	+0.08(+0.19%)
Dec 20, 2005	42.59	42.59	42.33	42.41	485,626	-0.07(-0.16%)
Dec 19, 2005	42.74	42.80	42.44	42.47	350,806	-0.10(-0.22%)
Dec 16, 2005	43.10	43.10	42.57	42.57	653,812	-0.13(-0.31%)
Dec 15, 2005	42.80	42.85	42.63	42.70	409,500	-0.03(-0.07%)
Dec 14, 2005	42.60	42.85	42.58	42.73	780,598	+0.25(+0.59%)
Dec 13, 2005	42.37	42.67	42.11	42.48	498,564	+0.18(+0.42%)
Dec 12, 2005	42.48	42.48	42.14	42.30	249,350	+0.01(+0.03%)
Dec 09, 2005	42.19	42.38	41.89	42.29	225,926	+0.05(+0.12%)
Dec 08, 2005	42.32	42.50	42.05	42.24	1,000,124	-0.10(-0.24%)
Dec 07, 2005	42.59	42.61	42.20	42.34	355,708	-0.19(-0.45%)
Dec 06, 2005	42.63	42.88	42.52	42.53	574,554	-0.01(-0.02%)
Dec 05, 2005	42.60	43.17	42.45	42.54	230,012	-0.06(-0.14%)
Dec 02, 2005	42.69	42.71	42.53	42.60	109,082	-0.07(-0.15%)