S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.63	42.75	42.55	42.65	1,124,717	+0.31(+0.72%)
Oct 28, 2005	41.88	42.42	41.83	42.35	470,426	+0.54(+1.28%)
Oct 27, 2005	42.07	42.07	41.74	41.81	273,512	-0.30(-0.71%)
Oct 26, 2005	42.15	42.52	42.11	42.11	460,248	-0.18(-0.42%)
Oct 25, 2005	42.31	42.41	42.06	42.29	98,130	-0.06(-0.14%)
Oct 24, 2005	41.76	42.35	41.76	42.35	273,382	+0.70(+1.67%)
Oct 21, 2005	41.94	41.99	41.53	41.65	751,377	-0.15(-0.35%)
Oct 20, 2005	42.30	42.38	41.57	41.80	1,113,103	-0.57(-1.36%)
Oct 19, 2005	41.84	42.37	41.63	42.37	1,362,997	+0.50(+1.19%)
Oct 18, 2005	42.12	42.18	41.87	41.87	247,022	-0.38(-0.89%)
Oct 17, 2005	42.07	42.26	42.05	42.25	337,584	+0.08(+0.20%)
Oct 14, 2005	41.93	42.16	41.76	42.16	471,862	+0.28(+0.68%)
Oct 13, 2005	41.74	41.99	41.64	41.88	531,627	+0.08(+0.18%)
Oct 12, 2005	42.15	42.22	41.76	41.80	593,481	-0.16(-0.38%)
Oct 11, 2005	42.15	42.26	41.94	41.96	312,269	-0.08(-0.20%)
Oct 10, 2005	42.32	42.32	42.05	42.05	191,954	-0.29(-0.69%)
Oct 07, 2005	42.46	42.46	42.21	42.34	519,230	+0.31(+0.73%)
Oct 06, 2005	42.21	42.51	41.86	42.03	428,277	-0.30(-0.71%)
Oct 05, 2005	42.76	42.81	42.33	42.33	118,487	-0.48(-1.11%)
Oct 04, 2005	43.26	43.33	42.81	42.81	188,692	-0.38(-0.89%)