S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.51	44.56	44.22	44.56	298,381	+0.32(+0.73%)
May 30, 2006	44.88	44.88	44.24	44.24	208,121	-0.66(-1.46%)
May 26, 2006	44.68	44.93	44.68	44.90	536,328	+0.37(+0.82%)
May 25, 2006	44.54	44.67	44.34	44.53	319,311	+0.31(+0.69%)
May 24, 2006	43.99	44.36	43.86	44.22	190,985	+0.41(+0.94%)
May 23, 2006	44.57	44.59	43.81	43.81	565,891	-0.41(-0.92%)
May 22, 2006	44.07	44.45	43.96	44.22	332,523	-0.08(-0.19%)
May 19, 2006	44.34	44.47	44.03	44.30	722,211	+0.07(+0.16%)
May 18, 2006	44.63	44.63	44.20	44.23	590,091	-0.15(-0.33%)
May 17, 2006	45.03	45.07	44.35	44.38	650,526	-0.83(-1.83%)
May 16, 2006	45.34	45.36	45.09	45.20	715,016	+0.06(+0.14%)
May 15, 2006	45.04	45.25	44.93	45.14	1,010,128	+0.11(+0.25%)
May 12, 2006	45.31	45.51	45.02	45.03	924,053	-0.60(-1.32%)
May 11, 2006	45.97	45.97	45.43	45.63	743,664	-0.44(-0.95%)
May 10, 2006	45.99	46.17	45.88	46.07	226,304	-0.12(-0.26%)
May 09, 2006	46.10	46.19	46.02	46.19	173,717	+0.10(+0.22%)
May 08, 2006	45.99	46.17	45.99	46.09	117,207	+0.07(+0.15%)
May 05, 2006	45.87	46.14	45.84	46.02	213,746	+0.36(+0.79%)
May 04, 2006	45.60	45.71	45.45	45.66	266,332	+0.22(+0.49%)
May 03, 2006	45.50	45.67	45.33	45.44	150,956	-0.17(-0.37%)
May 02, 2006	45.59	45.64	45.42	45.61	332,523	+0.23(+0.51%)