S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.86	42.17	41.65	42.14	285,648	+0.44(+1.06%)
Apr 28, 2005	41.93	42.14	41.67	41.69	218,421	-0.56(-1.32%)
Apr 27, 2005	41.76	42.30	41.76	42.25	74,027	+0.19(+0.45%)
Apr 26, 2005	42.17	42.43	42.04	42.06	328,286	-0.30(-0.70%)
Apr 25, 2005	42.36	42.46	42.22	42.36	271,784	+0.32(+0.76%)
Apr 22, 2005	42.24	42.30	41.75	42.04	68,273	-0.28(-0.65%)
Apr 21, 2005	41.82	42.31	41.72	42.31	237,647	+0.89(+2.16%)
Apr 20, 2005	42.12	42.13	41.39	41.42	554,031	-0.62(-1.47%)
Apr 19, 2005	41.95	42.11	41.87	42.04	260,013	+0.24(+0.57%)
Apr 18, 2005	41.61	41.95	41.61	41.80	319,261	+0.05(+0.13%)
Apr 15, 2005	42.20	42.42	41.71	41.75	388,711	-0.59(-1.39%)
Apr 14, 2005	42.82	42.82	42.33	42.33	412,384	-0.45(-1.05%)
Apr 13, 2005	43.02	43.16	42.64	42.79	349,605	-0.37(-0.87%)
Apr 12, 2005	42.74	43.24	42.60	43.16	90,638	+0.32(+0.75%)
Apr 11, 2005	42.92	42.98	42.82	42.84	126,213	-0.07(-0.16%)
Apr 08, 2005	43.25	43.25	42.88	42.91	471,633	-0.24(-0.57%)
Apr 07, 2005	42.83	43.21	42.83	43.15	76,774	+0.24(+0.57%)
Apr 06, 2005	43.06	43.11	42.85	42.91	291,926	+0.05(+0.13%)
Apr 05, 2005	42.83	42.92	42.70	42.85	271,915	+0.17(+0.39%)
Apr 04, 2005	42.58	42.74	42.35	42.69	238,694	+0.10(+0.23%)