S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.96	42.28	41.76	42.24	284,951	+0.44(+1.06%)
Apr 28, 2005	42.03	42.24	41.77	41.79	217,888	-0.56(-1.32%)
Apr 27, 2005	41.86	42.40	41.86	42.35	73,847	+0.19(+0.45%)
Apr 26, 2005	42.28	42.54	42.15	42.16	327,485	-0.30(-0.70%)
Apr 25, 2005	42.46	42.57	42.32	42.46	271,121	+0.32(+0.76%)
Apr 22, 2005	42.35	42.41	41.86	42.14	68,106	-0.28(-0.65%)
Apr 21, 2005	41.92	42.42	41.82	42.42	237,068	+0.90(+2.16%)
Apr 20, 2005	42.22	42.23	41.50	41.52	552,681	-0.62(-1.47%)
Apr 19, 2005	42.05	42.22	41.97	42.14	259,379	+0.24(+0.57%)
Apr 18, 2005	41.71	42.05	41.71	41.90	318,483	+0.05(+0.13%)
Apr 15, 2005	42.31	42.52	41.81	41.85	387,764	-0.59(-1.39%)
Apr 14, 2005	42.92	42.92	42.44	42.44	411,379	-0.45(-1.05%)
Apr 13, 2005	43.13	43.27	42.74	42.89	348,752	-0.38(-0.87%)
Apr 12, 2005	42.84	43.35	42.71	43.27	90,417	+0.32(+0.75%)
Apr 11, 2005	43.02	43.09	42.93	42.94	125,905	-0.07(-0.16%)
Apr 08, 2005	43.36	43.36	42.98	43.01	470,483	-0.25(-0.57%)
Apr 07, 2005	42.94	43.31	42.94	43.26	76,587	+0.25(+0.57%)
Apr 06, 2005	43.17	43.22	42.95	43.01	291,214	+0.05(+0.12%)
Apr 05, 2005	42.94	43.03	42.81	42.96	271,252	+0.17(+0.39%)
Apr 04, 2005	42.68	42.84	42.45	42.79	238,112	+0.10(+0.23%)
Apr 01, 2005	43.17	43.26	42.54	42.69	298,129	-0.25(-0.59%)
Mar 31, 2005	43.01	43.10	42.90	42.94	111,945	-0.05(-0.12%)
Mar 30, 2005	42.61	43.01	42.61	43.00	222,716	+0.48(+1.12%)
Mar 29, 2005	42.71	42.92	42.49	42.52	270,730	-0.21(-0.50%)
Mar 28, 2005	42.79	42.98	42.74	42.74	393,113	-0.08(-0.18%)
Mar 24, 2005	43.07	43.18	42.81	42.81	306,871	-0.05(-0.13%)
Mar 23, 2005	42.76	43.04	42.76	42.87	538,720	+0.03(+0.07%)
Mar 22, 2005	43.30	43.46	42.84	42.84	90,417	-0.51(-1.18%)
Mar 21, 2005	43.56	43.56	43.14	43.35	261,597	-0.06(-0.14%)
Mar 18, 2005	43.53	43.66	43.34	43.41	594,954	-0.17(-0.39%)
Mar 17, 2005	43.59	43.72	43.50	43.58	221,150	+0.00(+0.00%)
Mar 16, 2005	43.76	43.81	43.47	43.58	294,737	-0.33(-0.75%)
Mar 15, 2005	44.37	44.37	43.91	43.91	135,299	-0.19(-0.43%)
Mar 14, 2005	44.22	44.24	44.04	44.10	318,613	+0.05(+0.10%)
Mar 11, 2005	44.50	44.50	43.93	44.06	135,952	-0.27(-0.61%)
Mar 10, 2005	44.43	44.47	44.12	44.32	111,292	+0.08(+0.17%)
Mar 09, 2005	44.59	44.73	44.22	44.25	275,557	-0.41(-0.91%)
Mar 08, 2005	44.87	44.87	44.65	44.65	122,644	-0.15(-0.33%)
Mar 07, 2005	44.72	45.01	44.72	44.80	256,378	+0.08(+0.17%)
Mar 04, 2005	44.44	44.84	44.44	44.72	237,590	+0.42(+0.95%)
Mar 03, 2005	44.41	44.51	44.15	44.30	197,404	+0.02(+0.03%)
Mar 02, 2005	44.15	44.51	44.01	44.29	187,880	-0.03(-0.07%)
Mar 01, 2005	44.08	44.38	44.08	44.32	152,913	+0.22(+0.50%)
Feb 28, 2005	44.34	44.34	43.96	44.09	116,903	-0.21(-0.48%)
Feb 25, 2005	44.11	44.46	43.99	44.31	247,114	+0.35(+0.80%)
Feb 24, 2005	43.84	43.99	43.58	43.96	183,835	+0.22(+0.51%)
Feb 23, 2005	43.70	43.82	43.53	43.73	207,059	+0.28(+0.63%)
Feb 22, 2005	43.99	44.07	43.39	43.46	192,316	-0.64(-1.46%)
Feb 18, 2005	44.03	44.13	43.94	44.10	251,028	+0.08(+0.17%)
Feb 17, 2005	44.35	44.35	44.02	44.02	91,069	-0.28(-0.62%)
Feb 16, 2005	44.37	44.40	44.16	44.30	53,102	-0.07(-0.16%)
Feb 15, 2005	44.32	44.44	44.19	44.37	84,154	+0.13(+0.29%)
Feb 14, 2005	44.29	44.29	44.15	44.24	137,778	+0.01(+0.02%)
Feb 11, 2005	43.92	44.38	43.87	44.23	112,075	+0.22(+0.51%)
Feb 10, 2005	43.99	44.06	41.96	44.01	124,079	+0.20(+0.45%)
Feb 09, 2005	44.25	44.25	43.81	43.81	374,064	-0.34(-0.76%)
Feb 08, 2005	44.02	44.26	44.02	44.15	682,240	+0.12(+0.28%)
Feb 07, 2005	43.89	44.07	43.89	44.02	124,209	+0.08(+0.17%)
Feb 04, 2005	43.54	44.02	43.51	43.95	164,917	+0.45(+1.04%)
Feb 03, 2005	43.52	43.53	43.33	43.50	166,874	-0.15(-0.33%)
Feb 02, 2005	43.38	43.65	43.38	43.64	515,235	+0.17(+0.39%)