S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.21	43.37	43.21	43.31	666,885	-0.03(-0.06%)
Jul 28, 2006	43.14	43.46	42.96	43.34	2,519,785	+0.43(+1.01%)
Jul 27, 2006	43.22	43.22	42.87	42.91	258,474	-0.09(-0.21%)
Jul 26, 2006	42.93	43.14	42.74	42.99	167,095	+0.18(+0.41%)
Jul 25, 2006	42.66	43.08	42.58	42.82	653,403	+0.10(+0.22%)
Jul 24, 2006	42.36	42.81	42.26	42.72	531,384	+0.67(+1.59%)
Jul 21, 2006	42.37	42.37	42.02	42.05	235,051	-0.23(-0.54%)
Jul 20, 2006	42.62	42.66	42.28	42.28	1,068,760	-0.23(-0.55%)
Jul 19, 2006	42.08	42.62	42.06	42.52	266,509	+0.71(+1.70%)
Jul 18, 2006	41.67	41.83	41.38	41.80	461,386	+0.12(+0.30%)
Jul 17, 2006	41.86	41.86	41.55	41.68	110,171	-0.03(-0.07%)
Jul 14, 2006	41.97	41.97	41.48	41.71	178,943	-0.16(-0.39%)
Jul 13, 2006	42.31	42.31	41.87	41.87	566,247	-0.87(-2.03%)
Jul 12, 2006	42.91	42.92	42.35	42.74	346,993	-0.11(-0.26%)
Jul 11, 2006	42.63	42.92	42.47	42.85	3,165,563	+0.10(+0.22%)
Jul 10, 2006	42.88	42.94	42.63	42.75	324,386	+0.05(+0.12%)
Jul 07, 2006	42.84	42.95	42.59	42.70	662,391	-0.17(-0.39%)
Jul 06, 2006	42.93	43.03	42.83	42.87	280,672	+0.12(+0.27%)
Jul 05, 2006	42.80	42.85	42.59	42.75	740,015	-0.18(-0.41%)