S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.17	45.34	44.99	45.15	165,986	+0.05(+0.12%)
Mar 30, 2006	45.06	45.43	45.04	45.10	242,064	-0.15(-0.32%)
Mar 29, 2006	45.06	45.32	44.97	45.24	102,306	+0.34(+0.77%)
Mar 28, 2006	45.21	45.40	44.88	44.90	535,803	-0.42(-0.93%)
Mar 27, 2006	45.34	45.37	45.22	45.32	216,226	-0.21(-0.45%)
Mar 24, 2006	45.37	45.64	45.37	45.53	174,860	+0.01(+0.02%)
Mar 23, 2006	45.71	45.71	45.42	45.52	62,767	-0.13(-0.29%)
Mar 22, 2006	45.50	45.70	45.25	45.65	145,499	+0.26(+0.57%)
Mar 21, 2006	45.66	45.77	45.34	45.39	534,237	-0.15(-0.34%)
Mar 20, 2006	45.68	45.69	45.50	45.54	1,245,031	+0.10(+0.22%)
Mar 17, 2006	45.67	45.67	45.44	45.44	868,168	-0.15(-0.32%)
Mar 16, 2006	45.47	45.67	45.47	45.59	696,179	+0.14(+0.30%)
Mar 15, 2006	45.31	45.51	45.19	45.45	159,592	+0.18(+0.39%)
Mar 14, 2006	44.93	45.30	44.91	45.27	244,935	+0.39(+0.87%)
Mar 13, 2006	45.21	45.50	44.83	44.88	203,568	+0.06(+0.13%)
Mar 10, 2006	44.49	44.94	44.49	44.83	107,526	+0.31(+0.70%)
Mar 09, 2006	44.83	44.83	44.52	44.52	87,038	-0.15(-0.34%)
Mar 08, 2006	44.39	44.79	44.39	44.67	317,880	+0.13(+0.29%)
Mar 07, 2006	44.52	44.59	44.39	44.54	176,165	-0.06(-0.14%)
Mar 06, 2006	44.93	44.93	44.50	44.60	82,210	-0.21(-0.48%)
Mar 03, 2006	44.60	45.11	44.60	44.81	86,647	-0.01(-0.02%)
Mar 02, 2006	44.68	44.87	44.65	44.82	36,146	-0.08(-0.19%)