S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.50	45.82	45.50	45.73	1,747,547	+0.08(+0.18%)
Apr 27, 2006	45.19	45.83	45.15	45.64	231,327	+0.26(+0.57%)
Apr 26, 2006	45.38	45.56	45.34	45.38	267,077	+0.13(+0.29%)
Apr 25, 2006	45.46	45.48	45.11	45.25	239,416	-0.14(-0.30%)
Apr 24, 2006	45.27	45.45	45.24	45.39	609,828	+0.01(+0.02%)
Apr 21, 2006	45.67	45.67	45.30	45.38	212,278	-0.11(-0.24%)
Apr 20, 2006	45.29	45.68	45.29	45.49	260,553	+0.11(+0.24%)
Apr 19, 2006	45.37	45.40	45.20	45.38	131,124	+0.06(+0.14%)
Apr 18, 2006	44.62	45.36	44.62	45.32	667,235	+0.72(+1.62%)
Apr 17, 2006	44.84	44.86	44.48	44.60	462,002	-0.14(-0.31%)
Apr 13, 2006	44.66	44.86	44.62	44.74	152,391	+0.08(+0.17%)
Apr 12, 2006	44.87	44.87	44.65	44.66	183,966	-0.11(-0.24%)
Apr 11, 2006	45.07	45.13	44.58	44.77	325,659	-0.25(-0.54%)
Apr 10, 2006	45.30	45.30	44.92	45.01	254,290	+0.13(+0.29%)
Apr 07, 2006	45.54	45.60	44.88	44.88	939,923	-0.53(-1.16%)
Apr 06, 2006	45.45	45.49	45.19	45.41	57,407	-0.12(-0.27%)
Apr 05, 2006	45.37	45.54	45.33	45.53	84,937	+0.16(+0.35%)
Apr 04, 2006	45.20	45.43	45.06	45.37	59,495	+0.25(+0.54%)
Apr 03, 2006	45.11	45.47	45.11	45.13	116,120	-0.03(-0.07%)
Mar 31, 2006	45.17	45.35	45.00	45.16	165,960	+0.05(+0.12%)
Mar 30, 2006	45.07	45.43	45.04	45.11	242,026	-0.15(-0.32%)
Mar 29, 2006	45.07	45.33	44.98	45.25	102,290	+0.34(+0.77%)
Mar 28, 2006	45.22	45.40	44.88	44.91	535,719	-0.42(-0.93%)
Mar 27, 2006	45.35	45.38	45.23	45.33	216,192	-0.21(-0.45%)
Mar 24, 2006	45.37	45.65	45.37	45.53	174,833	+0.01(+0.02%)
Mar 23, 2006	45.72	45.72	45.43	45.53	62,757	-0.13(-0.29%)
Mar 22, 2006	45.50	45.71	45.26	45.66	145,476	+0.26(+0.57%)
Mar 21, 2006	45.66	45.77	45.35	45.40	534,154	-0.15(-0.34%)
Mar 20, 2006	45.69	45.70	45.50	45.55	1,244,837	+0.10(+0.22%)
Mar 17, 2006	45.67	45.67	45.45	45.45	868,032	-0.15(-0.32%)
Mar 16, 2006	45.48	45.68	45.48	45.60	696,070	+0.14(+0.30%)
Mar 15, 2006	45.31	45.52	45.20	45.46	159,567	+0.18(+0.39%)
Mar 14, 2006	44.94	45.30	44.91	45.28	244,896	+0.39(+0.87%)
Mar 13, 2006	45.22	45.50	44.84	44.89	203,536	+0.06(+0.13%)
Mar 10, 2006	44.49	44.94	44.49	44.83	107,509	+0.31(+0.70%)
Mar 09, 2006	44.84	44.84	44.52	44.52	87,025	-0.15(-0.34%)
Mar 08, 2006	44.40	44.80	44.40	44.68	317,830	+0.13(+0.29%)
Mar 07, 2006	44.53	44.60	44.40	44.55	176,137	-0.06(-0.14%)
Mar 06, 2006	44.94	44.94	44.51	44.61	82,197	-0.21(-0.48%)
Mar 03, 2006	44.61	45.12	44.61	44.82	86,633	-0.01(-0.02%)
Mar 02, 2006	44.68	44.88	44.66	44.83	36,140	-0.08(-0.19%)
Mar 01, 2006	44.78	44.94	44.68	44.91	179,399	+0.34(+0.77%)
Feb 28, 2006	44.99	44.90	44.54	44.57	590,518	-0.42(-0.94%)
Feb 27, 2006	44.95	45.09	44.84	44.99	150,173	+0.12(+0.26%)
Feb 24, 2006	44.73	44.88	44.68	44.88	177,833	+0.07(+0.15%)
Feb 23, 2006	44.78	44.95	44.69	44.81	342,881	-0.11(-0.24%)
Feb 22, 2006	44.84	44.99	44.71	44.91	1,530,963	+0.16(+0.36%)
Feb 21, 2006	44.84	45.34	44.65	44.75	274,644	-0.08(-0.19%)
Feb 17, 2006	44.81	44.91	44.69	44.84	288,604	-0.04(-0.09%)
Feb 16, 2006	44.78	44.88	43.11	44.88	360,886	+0.25(+0.55%)
Feb 15, 2006	44.38	44.64	44.35	44.63	288,083	+0.12(+0.28%)
Feb 14, 2006	44.05	44.58	44.03	44.51	285,734	+0.48(+1.10%)
Feb 13, 2006	44.21	44.21	43.90	44.02	426,905	-0.22(-0.50%)
Feb 10, 2006	44.10	44.29	43.78	44.25	119,773	+0.13(+0.30%)
Feb 09, 2006	44.06	44.35	44.04	44.12	345,882	+0.11(+0.24%)
Feb 08, 2006	42.92	44.11	43.70	44.01	150,826	+0.34(+0.77%)
Feb 07, 2006	43.83	43.84	43.54	43.67	439,952	-0.18(-0.40%)
Feb 06, 2006	43.88	43.92	43.76	43.85	58,451	+0.05(+0.11%)
Feb 03, 2006	43.89	44.08	43.77	43.80	117,555	-0.25(-0.56%)
Feb 02, 2006	44.31	44.42	43.95	44.05	293,954	-0.43(-0.96%)