S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	47.30	47.30	46.93	47.12	1,911,704	+0.15(+0.33%)
Oct 30, 2006	47.08	47.22	46.97	46.97	2,640,983	-0.44(-0.93%)
Oct 27, 2006	47.41	47.41	47.07	47.41	439,120	-0.09(-0.19%)
Oct 26, 2006	47.59	47.59	47.20	47.50	749,840	+0.13(+0.28%)
Oct 25, 2006	47.17	47.36	47.07	47.36	547,640	+0.32(+0.67%)
Oct 24, 2006	47.02	47.10	46.92	47.05	606,598	+0.01(+0.02%)
Oct 23, 2006	46.75	47.13	46.68	47.04	563,571	+0.25(+0.53%)
Oct 20, 2006	46.71	46.81	46.56	46.79	660,926	+0.15(+0.33%)
Oct 19, 2006	46.64	46.72	46.53	46.64	707,221	-0.07(-0.14%)
Oct 18, 2006	46.87	46.96	46.49	46.70	913,233	+0.17(+0.36%)
Oct 17, 2006	46.53	46.72	46.30	46.53	967,561	-0.10(-0.22%)
Oct 16, 2006	46.74	46.74	46.53	46.64	460,361	-0.01(-0.02%)
Oct 13, 2006	46.56	46.64	46.43	46.64	1,791,882	+0.11(+0.24%)
Oct 12, 2006	46.33	46.59	45.81	46.53	1,471,086	+0.45(+0.97%)
Oct 11, 2006	46.18	46.25	45.91	46.09	1,054,705	-0.18(-0.40%)
Oct 10, 2006	46.16	46.80	46.09	46.27	3,883,727	+0.09(+0.19%)
Oct 09, 2006	46.17	46.23	46.04	46.18	2,839,234	+0.01(+0.03%)
Oct 06, 2006	46.22	46.25	45.99	46.17	604,692	-0.09(-0.19%)
Oct 05, 2006	46.45	46.51	46.12	46.25	2,397,663	+0.04(+0.10%)
Oct 04, 2006	45.71	46.25	45.62	46.21	4,797,369	+0.51(+1.13%)
Oct 03, 2006	45.66	45.84	45.41	45.70	1,498,046	+0.14(+0.31%)
Oct 02, 2006	45.63	45.75	45.50	45.56	256,663	-0.01(-0.03%)
Sep 29, 2006	45.63	45.76	45.57	45.57	5,891,833	-0.05(-0.11%)
Sep 28, 2006	45.70	45.72	45.51	45.62	468,258	+0.02(+0.05%)
Sep 27, 2006	45.75	45.75	45.50	45.60	500,801	-0.16(-0.34%)
Sep 26, 2006	45.40	45.76	45.31	45.75	813,155	+0.37(+0.83%)
Sep 25, 2006	45.19	45.49	44.95	45.38	1,454,610	+0.37(+0.83%)
Sep 22, 2006	45.05	45.06	44.85	45.01	287,981	-0.04(-0.10%)
Sep 21, 2006	45.31	45.38	44.95	45.05	655,752	-0.23(-0.50%)
Sep 20, 2006	45.24	45.39	45.15	45.28	663,922	+0.19(+0.42%)
Sep 19, 2006	45.14	45.14	44.77	45.09	386,834	+0.03(+0.07%)
Sep 18, 2006	45.02	45.11	44.90	45.06	790,552	+0.15(+0.33%)
Sep 15, 2006	44.99	45.14	44.91	44.91	691,290	+0.12(+0.28%)
Sep 14, 2006	44.87	44.87	44.73	44.79	248,766	-0.10(-0.23%)
Sep 13, 2006	44.69	44.94	44.65	44.89	2,289,279	+0.17(+0.38%)
Sep 12, 2006	44.34	44.76	44.34	44.72	284,985	+0.41(+0.93%)
Sep 11, 2006	44.16	44.35	44.04	44.31	537,020	+0.01(+0.03%)
Sep 08, 2006	44.30	44.33	44.16	44.29	403,854	+0.16(+0.37%)
Sep 07, 2006	44.18	44.33	44.12	44.13	260,340	-0.16(-0.36%)
Sep 06, 2006	44.44	44.55	44.29	44.29	272,322	-0.39(-0.87%)
Sep 05, 2006	44.69	44.76	44.58	44.68	342,309	+0.03(+0.07%)
Sep 01, 2006	44.59	44.67	44.45	44.65	317,664	+0.22(+0.50%)
Aug 31, 2006	44.53	44.53	44.41	44.43	247,268	+0.00(+0.00%)
Aug 30, 2006	44.51	44.55	44.38	44.43	296,831	+0.00(+0.00%)
Aug 29, 2006	44.34	44.49	44.18	44.43	3,675,128	+0.04(+0.08%)
Aug 28, 2006	44.16	44.50	44.15	44.40	238,826	+0.24(+0.55%)
Aug 25, 2006	44.08	44.28	44.08	44.15	370,903	+0.09(+0.20%)
Aug 24, 2006	44.27	44.27	44.04	44.07	1,516,291	-0.05(-0.12%)
Aug 23, 2006	44.29	44.32	43.96	44.12	494,537	-0.10(-0.23%)
Aug 22, 2006	44.21	44.33	44.07	44.22	699,596	-0.05(-0.12%)
Aug 21, 2006	44.20	44.27	44.14	44.27	860,675	-0.12(-0.28%)
Aug 18, 2006	44.18	44.40	43.99	44.40	195,936	+0.34(+0.77%)
Aug 17, 2006	43.85	44.17	43.85	44.06	877,286	+0.09(+0.20%)
Aug 16, 2006	43.77	44.03	43.69	43.97	1,626,854	+0.29(+0.67%)
Aug 15, 2006	43.66	43.73	43.49	43.68	210,777	+0.40(+0.92%)
Aug 14, 2006	43.36	43.54	43.16	43.28	245,498	+0.16(+0.37%)
Aug 11, 2006	43.13	43.15	42.97	43.12	110,018	-0.10(-0.22%)
Aug 10, 2006	43.04	43.26	42.91	43.21	384,655	+0.01(+0.03%)
Aug 09, 2006	43.59	43.59	42.97	43.20	327,059	+0.03(+0.07%)
Aug 08, 2006	43.44	43.47	43.05	43.17	363,278	-0.09(-0.20%)
Aug 07, 2006	43.33	43.35	43.18	43.26	1,906,529	-0.09(-0.20%)
Aug 04, 2006	43.71	43.73	43.16	43.35	855,637	-0.04(-0.10%)
Aug 03, 2006	43.18	43.49	43.15	43.39	320,115	+0.06(+0.14%)
Aug 02, 2006	43.32	43.49	43.23	43.33	1,478,302	+0.19(+0.44%)