S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.09	45.26	45.09	45.20	639,023	-0.03(-0.06%)
Jul 28, 2006	45.02	45.36	44.83	45.23	2,414,508	+0.45(+1.01%)
Jul 27, 2006	45.11	45.11	44.74	44.78	247,675	-0.09(-0.21%)
Jul 26, 2006	44.80	45.02	44.60	44.87	160,114	+0.18(+0.41%)
Jul 25, 2006	44.52	44.96	44.43	44.68	626,104	+0.10(+0.22%)
Jul 24, 2006	44.21	44.68	44.10	44.58	509,182	+0.70(+1.59%)
Jul 21, 2006	44.22	44.22	43.86	43.89	225,230	-0.24(-0.54%)
Jul 20, 2006	44.48	44.52	44.12	44.12	1,024,107	-0.25(-0.55%)
Jul 19, 2006	43.91	44.48	43.90	44.37	255,374	+0.74(+1.70%)
Jul 18, 2006	43.49	43.65	43.18	43.63	442,109	+0.13(+0.30%)
Jul 17, 2006	43.68	43.68	43.37	43.50	105,568	-0.03(-0.07%)
Jul 14, 2006	43.80	43.80	43.29	43.53	171,467	-0.17(-0.39%)
Jul 13, 2006	44.16	44.16	43.70	43.70	542,589	-0.90(-2.03%)
Jul 12, 2006	44.78	44.79	44.19	44.60	332,495	-0.11(-0.26%)
Jul 11, 2006	44.49	44.79	44.32	44.72	3,033,305	+0.10(+0.22%)
Jul 10, 2006	44.75	44.81	44.49	44.62	310,833	+0.05(+0.12%)
Jul 07, 2006	44.71	44.82	44.45	44.56	634,717	-0.18(-0.39%)
Jul 06, 2006	44.80	44.91	44.70	44.74	268,945	+0.12(+0.27%)
Jul 05, 2006	44.66	44.72	44.45	44.62	709,097	-0.18(-0.41%)
Jul 03, 2006	44.67	44.85	42.75	44.80	247,805	+0.32(+0.72%)
Jun 30, 2006	44.78	44.78	44.48	44.48	970,475	-0.12(-0.28%)
Jun 29, 2006	43.99	44.63	43.99	44.60	503,310	+0.84(+1.93%)
Jun 28, 2006	43.67	43.80	43.50	43.76	317,880	+0.22(+0.51%)
Jun 27, 2006	43.83	43.94	43.51	43.53	640,719	-0.30(-0.68%)
Jun 26, 2006	43.68	43.86	43.60	43.83	149,936	+0.13(+0.30%)
Jun 23, 2006	43.65	43.93	43.59	43.70	511,401	-0.18(-0.42%)
Jun 22, 2006	44.06	44.09	43.76	43.89	780,477	-0.20(-0.45%)
Jun 21, 2006	43.88	44.31	43.88	44.09	429,582	+0.29(+0.66%)
Jun 20, 2006	43.83	44.01	43.69	43.80	608,226	+0.10(+0.23%)
Jun 19, 2006	44.22	44.22	43.60	43.70	587,217	-0.25(-0.58%)
Jun 16, 2006	44.03	44.17	43.85	43.95	506,312	-0.09(-0.21%)
Jun 15, 2006	43.57	44.22	43.54	44.04	729,063	+0.62(+1.43%)
Jun 14, 2006	43.43	43.43	43.01	43.42	654,421	+0.31(+0.73%)
Jun 13, 2006	43.37	43.88	43.09	43.11	1,930,641	-0.46(-1.06%)
Jun 12, 2006	44.06	44.14	43.57	43.57	380,256	-0.44(-0.99%)
Jun 09, 2006	44.29	44.38	43.97	44.00	555,507	-0.28(-0.64%)
Jun 08, 2006	44.11	44.33	43.59	44.29	744,200	+0.05(+0.12%)
Jun 07, 2006	44.47	44.78	44.21	44.23	1,303,101	-0.24(-0.53%)
Jun 06, 2006	44.62	44.62	44.13	44.47	374,122	+0.02(+0.05%)
Jun 05, 2006	45.02	45.11	44.42	44.45	284,082	-0.74(-1.63%)
Jun 02, 2006	45.37	45.44	44.95	45.18	474,993	+0.09(+0.20%)
Jun 01, 2006	44.74	45.10	44.71	45.09	117,443	+0.42(+0.94%)
May 31, 2006	44.62	44.67	44.33	44.67	297,654	+0.32(+0.73%)
May 30, 2006	44.99	44.99	44.35	44.35	207,614	-0.66(-1.46%)
May 26, 2006	44.79	45.04	44.79	45.01	535,020	+0.37(+0.82%)
May 25, 2006	44.65	44.78	44.45	44.64	318,532	+0.31(+0.69%)
May 24, 2006	44.10	44.47	43.97	44.33	190,519	+0.41(+0.94%)
May 23, 2006	44.68	44.70	43.92	43.92	564,511	-0.41(-0.92%)
May 22, 2006	44.18	44.56	44.06	44.32	331,712	-0.08(-0.19%)
May 19, 2006	44.45	44.58	44.14	44.41	720,450	+0.07(+0.16%)
May 18, 2006	44.74	44.74	44.31	44.34	588,653	-0.15(-0.33%)
May 17, 2006	45.14	45.18	44.46	44.49	648,940	-0.83(-1.83%)
May 16, 2006	45.45	45.47	45.20	45.31	713,273	+0.06(+0.14%)
May 15, 2006	45.15	45.36	45.04	45.25	1,007,665	+0.11(+0.25%)
May 12, 2006	45.42	45.62	45.13	45.14	921,801	-0.61(-1.32%)
May 11, 2006	46.08	46.08	45.54	45.74	741,851	-0.44(-0.95%)
May 10, 2006	46.10	46.28	45.99	46.18	225,752	-0.12(-0.26%)
May 09, 2006	46.22	46.30	46.13	46.30	173,294	+0.10(+0.22%)
May 08, 2006	46.10	46.28	46.10	46.20	116,921	+0.07(+0.15%)
May 05, 2006	45.98	46.26	45.96	46.13	213,225	+0.36(+0.79%)
May 04, 2006	45.71	45.82	45.57	45.77	265,683	+0.22(+0.49%)
May 03, 2006	45.61	45.78	45.44	45.55	150,588	-0.17(-0.37%)
May 02, 2006	45.70	45.75	45.54	45.72	331,712	+0.23(+0.51%)