S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	47.50	47.63	47.43	47.43	5,660,353	-0.05(-0.11%)
Sep 28, 2006	47.57	47.59	47.37	47.49	449,861	+0.02(+0.05%)
Sep 27, 2006	47.63	47.63	47.37	47.46	481,125	-0.16(-0.34%)
Sep 26, 2006	47.26	47.63	47.17	47.63	781,207	+0.39(+0.83%)
Sep 25, 2006	47.04	47.35	46.78	47.24	1,397,461	+0.39(+0.83%)
Sep 22, 2006	46.89	46.90	46.69	46.85	276,666	-0.05(-0.10%)
Sep 21, 2006	47.17	47.24	46.79	46.89	629,989	-0.24(-0.50%)
Sep 20, 2006	47.09	47.24	47.00	47.13	637,837	+0.20(+0.42%)
Sep 19, 2006	46.98	46.98	46.60	46.93	371,636	+0.03(+0.07%)
Sep 18, 2006	46.86	46.95	46.74	46.90	759,492	+0.15(+0.33%)
Sep 15, 2006	46.83	46.98	46.75	46.75	664,131	+0.13(+0.28%)
Sep 14, 2006	46.71	46.71	46.56	46.62	238,993	-0.11(-0.23%)
Sep 13, 2006	46.52	46.78	46.48	46.72	2,199,337	+0.18(+0.38%)
Sep 12, 2006	46.16	46.59	46.16	46.55	273,788	+0.43(+0.93%)
Sep 11, 2006	45.97	46.17	45.84	46.12	515,921	+0.02(+0.03%)
Sep 08, 2006	46.11	46.14	45.97	46.10	387,987	+0.17(+0.37%)
Sep 07, 2006	45.98	46.14	45.93	45.94	250,112	-0.17(-0.36%)
Sep 06, 2006	46.26	46.37	46.10	46.10	261,623	-0.41(-0.87%)
Sep 05, 2006	46.52	46.59	46.40	46.51	328,860	+0.03(+0.07%)