S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	49.35	49.35	48.97	49.17	1,832,119	+0.16(+0.33%)
Oct 30, 2006	49.12	49.27	49.01	49.01	2,531,038	-0.46(-0.93%)
Oct 27, 2006	49.47	49.47	49.11	49.47	420,839	-0.09(-0.19%)
Oct 26, 2006	49.66	49.66	49.25	49.56	718,623	+0.14(+0.28%)
Oct 25, 2006	49.22	49.42	49.11	49.42	524,842	+0.33(+0.67%)
Oct 24, 2006	49.06	49.14	48.96	49.09	581,345	+0.01(+0.02%)
Oct 23, 2006	48.78	49.18	48.71	49.08	540,109	+0.26(+0.53%)
Oct 20, 2006	48.74	48.85	48.59	48.82	633,412	+0.16(+0.33%)
Oct 19, 2006	48.67	48.75	48.55	48.66	677,779	-0.07(-0.14%)
Oct 18, 2006	48.91	49.00	48.51	48.73	875,215	+0.18(+0.36%)
Oct 17, 2006	48.55	48.75	48.31	48.55	927,281	-0.11(-0.22%)
Oct 16, 2006	48.77	48.77	48.55	48.66	441,196	-0.01(-0.02%)
Oct 13, 2006	48.59	48.67	48.45	48.67	1,717,285	+0.11(+0.24%)
Oct 12, 2006	48.35	48.62	47.80	48.55	1,409,844	+0.47(+0.97%)
Oct 11, 2006	48.19	48.26	47.90	48.09	1,010,797	-0.19(-0.40%)
Oct 10, 2006	48.16	48.83	48.09	48.28	3,722,046	+0.09(+0.19%)
Oct 09, 2006	48.18	48.24	48.04	48.19	2,721,036	+0.02(+0.03%)
Oct 06, 2006	48.22	48.26	47.98	48.17	579,518	-0.09(-0.19%)
Oct 05, 2006	48.47	48.53	48.13	48.26	2,297,847	+0.05(+0.10%)
Oct 04, 2006	47.70	48.26	47.60	48.22	4,597,653	+0.54(+1.12%)
Oct 03, 2006	47.64	47.83	47.38	47.68	1,435,681	+0.15(+0.31%)
Oct 02, 2006	47.61	47.74	47.47	47.54	245,978	-0.02(-0.03%)
Sep 29, 2006	47.61	47.75	47.55	47.55	5,646,554	-0.05(-0.11%)
Sep 28, 2006	47.69	47.70	47.49	47.60	448,764	+0.02(+0.05%)
Sep 27, 2006	47.74	47.74	47.48	47.58	479,952	-0.16(-0.34%)
Sep 26, 2006	47.37	47.75	47.28	47.74	779,303	+0.39(+0.83%)
Sep 25, 2006	47.15	47.47	46.90	47.35	1,394,054	+0.39(+0.83%)
Sep 22, 2006	47.01	47.01	46.80	46.96	275,992	-0.05(-0.10%)
Sep 21, 2006	47.28	47.35	46.91	47.01	628,453	-0.24(-0.50%)
Sep 20, 2006	47.21	47.36	47.11	47.24	636,282	+0.20(+0.42%)
Sep 19, 2006	47.10	47.10	46.72	47.04	370,730	+0.03(+0.07%)
Sep 18, 2006	46.98	47.07	46.85	47.01	757,641	+0.15(+0.33%)
Sep 15, 2006	46.95	47.10	46.86	46.86	662,512	+0.13(+0.28%)
Sep 14, 2006	46.82	46.82	46.68	46.73	238,410	-0.11(-0.23%)
Sep 13, 2006	46.63	46.89	46.59	46.84	2,193,975	+0.18(+0.38%)
Sep 12, 2006	46.27	46.71	46.27	46.66	273,121	+0.43(+0.93%)
Sep 11, 2006	46.08	46.28	45.95	46.23	514,663	+0.02(+0.03%)
Sep 08, 2006	46.22	46.26	46.08	46.22	387,041	+0.17(+0.37%)
Sep 07, 2006	46.09	46.26	46.04	46.05	249,502	-0.17(-0.36%)
Sep 06, 2006	46.37	46.49	46.22	46.22	260,985	-0.41(-0.87%)
Sep 05, 2006	46.63	46.70	46.52	46.62	328,058	+0.03(+0.07%)
Sep 01, 2006	46.52	46.61	46.38	46.59	304,439	+0.23(+0.50%)
Aug 31, 2006	46.46	46.46	46.34	46.36	236,974	+0.00(+0.00%)
Aug 30, 2006	46.44	46.49	46.31	46.36	284,474	+0.00(+0.00%)
Aug 29, 2006	46.26	46.42	46.09	46.36	3,522,131	+0.04(+0.08%)
Aug 28, 2006	46.08	46.43	46.07	46.32	228,884	+0.25(+0.55%)
Aug 25, 2006	45.99	46.20	45.99	46.07	355,462	+0.09(+0.20%)
Aug 24, 2006	46.19	46.19	45.96	45.98	1,453,167	-0.05(-0.12%)
Aug 23, 2006	46.21	46.24	45.87	46.03	473,949	-0.11(-0.23%)
Aug 22, 2006	46.13	46.26	45.98	46.14	670,472	-0.05(-0.12%)
Aug 21, 2006	46.12	46.19	46.06	46.19	824,845	-0.13(-0.28%)
Aug 18, 2006	46.10	46.32	45.90	46.32	187,779	+0.35(+0.77%)
Aug 17, 2006	45.75	46.09	45.75	45.97	840,765	+0.09(+0.20%)
Aug 16, 2006	45.67	45.94	45.59	45.88	1,559,128	+0.31(+0.67%)
Aug 15, 2006	45.56	45.63	45.37	45.57	202,002	+0.41(+0.92%)
Aug 14, 2006	45.24	45.43	45.04	45.16	235,278	+0.17(+0.37%)
Aug 11, 2006	45.01	45.03	44.84	44.99	105,438	-0.10(-0.22%)
Aug 10, 2006	44.91	45.14	44.78	45.09	368,642	+0.02(+0.03%)
Aug 09, 2006	45.48	45.48	44.84	45.08	313,443	+0.03(+0.07%)
Aug 08, 2006	45.33	45.36	44.92	45.04	348,154	-0.09(-0.20%)
Aug 07, 2006	45.21	45.24	45.06	45.14	1,827,160	-0.09(-0.20%)
Aug 04, 2006	45.60	45.63	45.04	45.23	820,016	-0.05(-0.10%)
Aug 03, 2006	45.05	45.38	45.03	45.27	306,788	+0.06(+0.14%)
Aug 02, 2006	45.21	45.37	45.11	45.21	1,416,760	+0.20(+0.44%)