S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.91	42.91	42.63	42.63	1,012,631	-0.12(-0.27%)
Jun 29, 2006	42.16	42.77	42.16	42.74	525,173	+0.81(+1.93%)
Jun 28, 2006	41.85	41.97	41.69	41.94	331,688	+0.21(+0.51%)
Jun 27, 2006	42.00	42.11	41.70	41.72	668,551	-0.29(-0.68%)
Jun 26, 2006	41.86	42.04	41.79	42.01	156,449	+0.12(+0.30%)
Jun 23, 2006	41.83	42.10	41.77	41.88	533,615	-0.18(-0.42%)
Jun 22, 2006	42.23	42.26	41.94	42.06	814,380	-0.19(-0.45%)
Jun 21, 2006	42.05	42.46	42.05	42.25	448,242	+0.28(+0.66%)
Jun 20, 2006	42.00	42.18	41.87	41.97	634,647	+0.10(+0.23%)
Jun 19, 2006	42.38	42.38	41.79	41.88	612,725	-0.24(-0.58%)
Jun 16, 2006	42.19	42.33	42.02	42.12	528,305	-0.09(-0.21%)
Jun 15, 2006	41.75	42.38	41.73	42.21	760,732	+0.59(+1.43%)
Jun 14, 2006	41.62	41.62	41.22	41.61	682,848	+0.30(+0.73%)
Jun 13, 2006	41.57	42.05	41.30	41.31	2,014,505	-0.44(-1.06%)
Jun 12, 2006	42.23	42.30	41.75	41.75	396,773	-0.42(-0.99%)
Jun 09, 2006	42.45	42.53	42.14	42.17	579,638	-0.27(-0.64%)
Jun 08, 2006	42.27	42.49	41.77	42.44	776,527	+0.05(+0.12%)
Jun 07, 2006	42.62	42.91	42.37	42.39	1,359,706	-0.23(-0.53%)
Jun 06, 2006	42.76	42.76	42.30	42.62	390,374	+0.02(+0.05%)
Jun 05, 2006	43.15	43.23	42.57	42.60	296,423	-0.70(-1.63%)
Jun 02, 2006	43.48	43.55	43.07	43.30	495,626	+0.09(+0.20%)