S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.88	44.79	44.43	44.46	591,961	-0.42(-0.94%)
Feb 27, 2006	44.84	44.98	44.73	44.88	150,540	+0.11(+0.26%)
Feb 24, 2006	44.62	44.77	44.57	44.77	178,268	+0.07(+0.15%)
Feb 23, 2006	44.67	44.84	44.58	44.70	343,719	-0.11(-0.24%)
Feb 22, 2006	44.73	44.88	44.61	44.80	1,534,704	+0.16(+0.36%)
Feb 21, 2006	44.73	45.23	44.54	44.64	275,315	-0.08(-0.19%)
Feb 17, 2006	44.70	44.80	44.58	44.73	289,310	-0.04(-0.09%)
Feb 16, 2006	44.67	44.77	43.01	44.77	361,768	+0.24(+0.55%)
Feb 15, 2006	44.27	44.53	44.25	44.52	288,787	+0.12(+0.28%)
Feb 14, 2006	43.94	44.47	43.92	44.40	286,432	+0.48(+1.10%)
Feb 13, 2006	44.10	44.10	43.80	43.92	427,949	-0.22(-0.50%)
Feb 10, 2006	43.99	44.18	43.67	44.14	120,066	+0.13(+0.30%)
Feb 09, 2006	43.96	44.25	43.93	44.01	346,727	+0.11(+0.24%)
Feb 08, 2006	42.82	44.00	43.60	43.90	151,194	+0.34(+0.77%)
Feb 07, 2006	43.72	43.73	43.44	43.57	441,028	-0.18(-0.40%)
Feb 06, 2006	43.77	43.82	43.66	43.74	58,594	+0.05(+0.11%)
Feb 03, 2006	43.79	43.97	43.66	43.70	117,842	-0.24(-0.56%)
Feb 02, 2006	44.20	44.31	43.84	43.94	294,672	-0.43(-0.97%)
Feb 01, 2006	44.19	44.37	44.12	44.37	1,564,525	+0.10(+0.22%)
Jan 31, 2006	44.38	44.38	44.09	44.27	108,295	-0.10(-0.22%)
Jan 30, 2006	44.32	44.48	44.32	44.37	156,818	+0.02(+0.05%)
Jan 27, 2006	44.04	44.40	43.97	44.35	171,467	+0.36(+0.82%)
Jan 26, 2006	43.89	44.05	43.83	43.99	233,070	+0.21(+0.47%)
Jan 25, 2006	43.90	43.94	43.55	43.78	300,689	+0.05(+0.10%)
Jan 24, 2006	43.73	43.91	43.66	43.73	1,262,920	+0.02(+0.03%)
Jan 23, 2006	43.61	43.86	43.61	43.72	182,584	+0.11(+0.25%)
Jan 20, 2006	44.35	44.42	43.61	43.61	637,999	-0.83(-1.88%)
Jan 19, 2006	44.50	44.57	44.26	44.44	168,197	+0.15(+0.33%)
Jan 18, 2006	44.15	44.35	44.01	44.30	192,263	-0.05(-0.12%)
Jan 17, 2006	44.38	44.48	44.30	44.35	228,361	-0.25(-0.57%)
Jan 13, 2006	44.58	44.70	44.47	44.61	713,727	-0.05(-0.12%)
Jan 12, 2006	44.83	44.85	44.55	44.66	737,793	-0.22(-0.49%)
Jan 11, 2006	44.79	44.93	44.67	44.88	557,432	+0.15(+0.34%)
Jan 10, 2006	44.54	44.73	44.53	44.73	259,359	-0.03(-0.07%)
Jan 09, 2006	44.61	44.80	44.61	44.76	148,186	+0.11(+0.24%)
Jan 06, 2006	44.54	44.68	44.31	44.65	172,252	+0.34(+0.76%)
Jan 05, 2006	44.31	44.43	44.18	44.31	243,794	+0.03(+0.07%)
Jan 04, 2006	44.25	44.38	44.17	44.28	93,515	+0.16(+0.36%)
Jan 03, 2006	43.50	44.22	43.45	44.12	950,983	+0.62(+1.42%)
Dec 30, 2005	43.62	45.79	43.43	43.50	2,500,336	-0.21(-0.49%)
Dec 29, 2005	43.89	43.89	43.68	43.72	413,562	-0.06(-0.14%)
Dec 28, 2005	43.86	43.96	43.76	43.78	277,277	+0.01(+0.02%)
Dec 27, 2005	44.34	44.38	43.77	43.77	2,105,870	-0.43(-0.97%)
Dec 23, 2005	44.25	44.25	44.12	44.20	139,554	-0.18(-0.41%)
Dec 22, 2005	44.46	44.46	44.18	44.38	224,045	+0.15(+0.33%)
Dec 21, 2005	44.33	44.42	44.12	44.24	681,030	+0.08(+0.19%)
Dec 20, 2005	44.35	44.35	44.07	44.15	466,401	-0.07(-0.16%)
Dec 19, 2005	44.50	44.57	44.18	44.22	336,918	-0.10(-0.22%)
Dec 16, 2005	44.88	44.88	44.32	44.32	627,928	-0.14(-0.31%)
Dec 15, 2005	44.57	44.61	44.39	44.46	393,289	-0.03(-0.07%)
Dec 14, 2005	44.35	44.61	44.33	44.49	749,695	+0.26(+0.59%)
Dec 13, 2005	44.12	44.43	43.85	44.23	478,826	+0.18(+0.42%)
Dec 12, 2005	44.23	44.23	43.88	44.05	239,478	+0.02(+0.03%)
Dec 09, 2005	43.92	44.13	43.62	44.03	216,982	+0.05(+0.12%)
Dec 08, 2005	44.06	44.25	43.79	43.98	960,531	-0.11(-0.24%)
Dec 07, 2005	44.35	44.37	43.94	44.09	341,626	-0.20(-0.45%)
Dec 06, 2005	44.38	44.65	44.27	44.28	551,808	-0.01(-0.02%)
Dec 05, 2005	44.35	44.95	44.20	44.29	220,906	-0.06(-0.14%)
Dec 02, 2005	44.45	44.47	44.28	44.35	104,763	-0.07(-0.15%)