S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.24	53.47	52.62	52.94	4,218,429	-0.40(-0.75%)
Jun 28, 2007	53.39	53.68	53.27	53.34	963,009	-0.02(-0.03%)
Jun 27, 2007	52.51	53.37	52.51	53.35	1,836,465	+0.67(+1.28%)
Jun 26, 2007	53.24	53.37	52.68	52.68	1,817,675	-0.34(-0.63%)
Jun 25, 2007	53.25	53.59	52.84	53.02	2,364,514	-0.21(-0.40%)
Jun 22, 2007	53.66	53.74	53.05	53.23	918,952	-0.63(-1.16%)
Jun 21, 2007	53.57	53.89	53.29	53.86	1,449,142	+0.28(+0.51%)
Jun 20, 2007	54.36	54.38	53.50	53.58	1,327,215	-0.64(-1.18%)
Jun 19, 2007	53.99	54.37	53.99	54.22	1,346,968	+0.07(+0.13%)
Jun 18, 2007	54.35	54.35	54.05	54.15	1,052,380	+0.09(+0.17%)
Jun 15, 2007	54.22	54.31	54.06	54.06	2,000,372	+0.28(+0.53%)
Jun 14, 2007	53.59	53.88	53.57	53.78	991,683	+0.35(+0.66%)
Jun 13, 2007	53.00	53.54	52.85	53.43	2,316,806	+0.68(+1.29%)
Jun 12, 2007	53.17	53.37	52.72	52.75	5,161,830	-0.58(-1.09%)
Jun 11, 2007	53.11	53.53	53.11	53.33	1,416,167	+0.10(+0.19%)
Jun 08, 2007	52.76	53.25	52.58	53.23	2,100,430	+0.60(+1.13%)
Jun 07, 2007	53.39	53.53	52.61	52.63	2,329,625	-0.90(-1.69%)
Jun 06, 2007	53.73	53.76	53.39	53.53	372,813	-0.41(-0.77%)
Jun 05, 2007	54.01	54.09	53.74	53.95	729,111	-0.24(-0.45%)
Jun 04, 2007	54.01	54.24	53.98	54.19	476,939	+0.03(+0.06%)