S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.22	44.22	43.84	43.86	557,856	-0.34(-0.76%)
Jul 28, 2005	43.99	44.22	43.95	44.19	433,236	+0.22(+0.51%)
Jul 27, 2005	43.94	44.01	43.75	43.97	253,678	+0.19(+0.44%)
Jul 26, 2005	43.76	43.94	43.76	43.78	102,697	-0.02(-0.03%)
Jul 25, 2005	43.90	44.03	43.72	43.80	182,820	-0.12(-0.26%)
Jul 22, 2005	43.80	43.96	43.68	43.91	95,651	+0.15(+0.35%)
Jul 21, 2005	43.95	44.03	43.72	43.76	226,926	-0.33(-0.75%)
Jul 20, 2005	43.76	44.12	43.68	44.09	718,884	+0.15(+0.33%)
Jul 19, 2005	43.95	43.97	43.80	43.94	138,322	+0.17(+0.39%)
Jul 18, 2005	43.79	43.86	43.70	43.77	376,471	-0.18(-0.40%)
Jul 15, 2005	44.03	44.03	43.86	43.95	38,234	+0.00(+0.00%)
Jul 14, 2005	43.88	44.08	43.88	43.95	1,028,283	+0.25(+0.56%)
Jul 13, 2005	43.72	43.78	43.57	43.70	322,708	+0.03(+0.07%)
Jul 12, 2005	43.45	43.76	43.45	43.67	741,590	+0.18(+0.42%)
Jul 11, 2005	43.30	43.59	43.30	43.49	239,193	+0.18(+0.41%)
Jul 08, 2005	42.73	43.37	42.73	43.31	580,562	+0.57(+1.34%)
Jul 07, 2005	42.27	42.78	42.26	42.74	82,993	-0.02(-0.04%)
Jul 06, 2005	42.97	43.11	42.74	42.75	830,847	-0.38(-0.89%)
Jul 05, 2005	42.68	43.14	42.59	43.14	767,689	+0.37(+0.86%)