S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.11	44.11	43.73	43.75	559,220	-0.34(-0.76%)
Jul 28, 2005	43.88	44.11	43.84	44.09	434,294	+0.22(+0.51%)
Jul 27, 2005	43.83	43.90	43.64	43.86	254,297	+0.19(+0.44%)
Jul 26, 2005	43.65	43.83	43.65	43.67	102,948	-0.02(-0.03%)
Jul 25, 2005	43.79	43.93	43.61	43.69	183,267	-0.11(-0.26%)
Jul 22, 2005	43.69	43.86	43.57	43.80	95,884	+0.15(+0.35%)
Jul 21, 2005	43.84	43.93	43.61	43.65	227,481	-0.33(-0.75%)
Jul 20, 2005	43.65	44.02	43.57	43.98	720,641	+0.15(+0.33%)
Jul 19, 2005	43.84	43.86	43.70	43.83	138,660	+0.17(+0.39%)
Jul 18, 2005	43.68	43.75	43.59	43.67	377,391	-0.18(-0.40%)
Jul 15, 2005	43.93	43.93	43.75	43.84	38,327	+0.00(+0.00%)
Jul 14, 2005	43.77	43.97	43.77	43.84	1,030,796	+0.24(+0.56%)
Jul 13, 2005	43.61	43.67	43.47	43.60	323,497	+0.03(+0.07%)
Jul 12, 2005	43.34	43.65	43.34	43.57	743,403	+0.18(+0.42%)
Jul 11, 2005	43.19	43.48	43.19	43.38	239,777	+0.18(+0.41%)
Jul 08, 2005	42.63	43.27	42.63	43.21	581,981	+0.57(+1.34%)
Jul 07, 2005	42.17	42.67	42.16	42.63	83,196	-0.02(-0.04%)
Jul 06, 2005	42.86	43.01	42.63	42.65	832,878	-0.38(-0.89%)
Jul 05, 2005	42.57	43.03	42.49	43.03	769,565	+0.37(+0.86%)