S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	47.29	47.29	46.92	47.11	1,912,002	+0.15(+0.33%)
Oct 30, 2006	47.07	47.22	46.96	46.96	2,641,396	-0.44(-0.93%)
Oct 27, 2006	47.40	47.40	47.06	47.40	439,188	-0.09(-0.19%)
Oct 26, 2006	47.58	47.58	47.19	47.49	749,957	+0.13(+0.28%)
Oct 25, 2006	47.16	47.36	47.06	47.36	547,726	+0.32(+0.67%)
Oct 24, 2006	47.01	47.09	46.91	47.04	606,693	+0.01(+0.02%)
Oct 23, 2006	46.74	47.12	46.67	47.03	563,659	+0.25(+0.53%)
Oct 20, 2006	46.70	46.80	46.56	46.78	661,030	+0.15(+0.33%)
Oct 19, 2006	46.64	46.72	46.53	46.63	707,332	-0.07(-0.14%)
Oct 18, 2006	46.86	46.95	46.48	46.69	913,376	+0.17(+0.36%)
Oct 17, 2006	46.53	46.72	46.29	46.53	967,713	-0.10(-0.22%)
Oct 16, 2006	46.73	46.73	46.53	46.63	460,433	-0.01(-0.02%)
Oct 13, 2006	46.56	46.64	46.42	46.64	1,792,162	+0.11(+0.24%)
Oct 12, 2006	46.33	46.58	45.80	46.53	1,471,316	+0.45(+0.97%)
Oct 11, 2006	46.17	46.24	45.90	46.08	1,054,869	-0.18(-0.40%)
Oct 10, 2006	46.15	46.79	46.08	46.26	3,884,334	+0.09(+0.19%)
Oct 09, 2006	46.17	46.22	46.03	46.17	2,839,678	+0.01(+0.03%)
Oct 06, 2006	46.21	46.25	45.98	46.16	604,786	-0.09(-0.19%)
Oct 05, 2006	46.45	46.50	46.11	46.25	2,398,038	+0.04(+0.10%)
Oct 04, 2006	45.70	46.24	45.61	46.20	4,798,119	+0.51(+1.13%)
Oct 03, 2006	45.65	45.83	45.40	45.69	1,498,280	+0.14(+0.31%)
Oct 02, 2006	45.62	45.75	45.49	45.55	256,704	-0.01(-0.03%)
Sep 29, 2006	45.62	45.75	45.56	45.56	5,892,754	-0.05(-0.11%)
Sep 28, 2006	45.70	45.71	45.51	45.62	468,331	+0.02(+0.05%)
Sep 27, 2006	45.75	45.75	45.50	45.59	500,879	-0.16(-0.34%)
Sep 26, 2006	45.40	45.75	45.31	45.75	813,282	+0.37(+0.83%)
Sep 25, 2006	45.18	45.48	44.94	45.37	1,454,838	+0.37(+0.83%)
Sep 22, 2006	45.04	45.05	44.84	45.00	288,026	-0.04(-0.10%)
Sep 21, 2006	45.31	45.37	44.95	45.04	655,855	-0.23(-0.50%)
Sep 20, 2006	45.23	45.38	45.15	45.27	664,026	+0.19(+0.42%)
Sep 19, 2006	45.13	45.13	44.76	45.08	386,894	+0.03(+0.07%)
Sep 18, 2006	45.01	45.10	44.90	45.05	790,675	+0.15(+0.33%)
Sep 15, 2006	44.98	45.13	44.90	44.90	691,398	+0.12(+0.28%)
Sep 14, 2006	44.87	44.87	44.73	44.78	248,805	-0.10(-0.23%)
Sep 13, 2006	44.68	44.93	44.65	44.88	2,289,637	+0.17(+0.38%)
Sep 12, 2006	44.34	44.76	44.34	44.71	285,030	+0.41(+0.93%)
Sep 11, 2006	44.15	44.34	44.03	44.30	537,103	+0.01(+0.03%)
Sep 08, 2006	44.29	44.32	44.15	44.29	403,917	+0.16(+0.37%)
Sep 07, 2006	44.17	44.32	44.12	44.12	260,381	-0.16(-0.36%)
Sep 06, 2006	44.43	44.54	44.29	44.29	272,365	-0.39(-0.87%)
Sep 05, 2006	44.68	44.75	44.57	44.68	342,362	+0.03(+0.07%)
Sep 01, 2006	44.58	44.66	44.44	44.65	317,713	+0.22(+0.50%)
Aug 31, 2006	44.52	44.52	44.40	44.43	247,307	+0.00(+0.00%)
Aug 30, 2006	44.50	44.54	44.37	44.43	296,877	+0.00(+0.00%)
Aug 29, 2006	44.33	44.48	44.17	44.43	3,675,702	+0.04(+0.08%)
Aug 28, 2006	44.15	44.49	44.14	44.39	238,864	+0.24(+0.55%)
Aug 25, 2006	44.07	44.27	44.07	44.15	370,961	+0.09(+0.20%)
Aug 24, 2006	44.26	44.26	44.04	44.06	1,516,528	-0.05(-0.12%)
Aug 23, 2006	44.28	44.31	43.96	44.11	494,614	-0.10(-0.23%)
Aug 22, 2006	44.21	44.32	44.06	44.21	699,705	-0.05(-0.12%)
Aug 21, 2006	44.19	44.26	44.13	44.26	860,809	-0.12(-0.28%)
Aug 18, 2006	44.18	44.39	43.99	44.39	195,966	+0.34(+0.77%)
Aug 17, 2006	43.84	44.16	43.84	44.05	877,424	+0.09(+0.20%)
Aug 16, 2006	43.76	44.02	43.68	43.96	1,627,109	+0.29(+0.67%)
Aug 15, 2006	43.65	43.73	43.48	43.67	210,810	+0.40(+0.92%)
Aug 14, 2006	43.35	43.53	43.16	43.27	245,537	+0.16(+0.37%)
Aug 11, 2006	43.13	43.15	42.96	43.11	110,035	-0.10(-0.22%)
Aug 10, 2006	43.03	43.26	42.91	43.21	384,715	+0.01(+0.03%)
Aug 09, 2006	43.58	43.58	42.96	43.19	327,110	+0.03(+0.07%)
Aug 08, 2006	43.43	43.46	43.05	43.16	363,335	-0.09(-0.20%)
Aug 07, 2006	43.32	43.35	43.18	43.25	1,906,827	-0.09(-0.20%)
Aug 04, 2006	43.70	43.73	43.16	43.34	855,771	-0.04(-0.10%)
Aug 03, 2006	43.17	43.49	43.15	43.38	320,165	+0.06(+0.14%)
Aug 02, 2006	43.32	43.48	43.22	43.32	1,478,533	+0.19(+0.44%)