S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.62	44.67	44.33	44.67	297,654	+0.32(+0.73%)
May 30, 2006	44.99	44.99	44.35	44.35	207,614	-0.66(-1.46%)
May 26, 2006	44.79	45.04	44.79	45.01	535,020	+0.37(+0.82%)
May 25, 2006	44.65	44.78	44.45	44.64	318,532	+0.31(+0.69%)
May 24, 2006	44.10	44.47	43.97	44.33	190,519	+0.41(+0.94%)
May 23, 2006	44.68	44.70	43.92	43.92	564,511	-0.41(-0.92%)
May 22, 2006	44.18	44.56	44.06	44.32	331,712	-0.08(-0.19%)
May 19, 2006	44.45	44.58	44.14	44.41	720,450	+0.07(+0.16%)
May 18, 2006	44.74	44.74	44.31	44.34	588,653	-0.15(-0.33%)
May 17, 2006	45.14	45.18	44.46	44.49	648,940	-0.83(-1.83%)
May 16, 2006	45.45	45.47	45.20	45.31	713,273	+0.06(+0.14%)
May 15, 2006	45.15	45.36	45.04	45.25	1,007,665	+0.11(+0.25%)
May 12, 2006	45.42	45.62	45.13	45.14	921,801	-0.61(-1.32%)
May 11, 2006	46.08	46.08	45.54	45.74	741,851	-0.44(-0.95%)
May 10, 2006	46.10	46.28	45.99	46.18	225,752	-0.12(-0.26%)
May 09, 2006	46.22	46.30	46.13	46.30	173,294	+0.10(+0.22%)
May 08, 2006	46.10	46.28	46.10	46.20	116,921	+0.07(+0.15%)
May 05, 2006	45.98	46.26	45.96	46.13	213,225	+0.36(+0.79%)
May 04, 2006	45.71	45.82	45.57	45.77	265,683	+0.22(+0.49%)
May 03, 2006	45.61	45.78	45.44	45.55	150,588	-0.17(-0.37%)
May 02, 2006	45.70	45.75	45.54	45.72	331,712	+0.23(+0.51%)