S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	49.48	51.34	49.22	49.57	1,667,306	+0.48(+0.97%)
Feb 27, 2007	50.62	50.70	48.75	49.09	2,463,965	-1.98(-3.87%)
Feb 26, 2007	51.31	51.34	50.93	51.07	4,079,872	-0.02(-0.05%)
Feb 23, 2007	51.26	51.27	50.39	51.09	628,844	-0.28(-0.54%)
Feb 22, 2007	51.42	51.52	51.15	51.37	2,142,170	-0.05(-0.09%)
Feb 21, 2007	51.34	51.48	51.26	51.41	307,049	-0.12(-0.24%)
Feb 20, 2007	51.42	51.56	51.21	51.54	402,570	+0.12(+0.24%)
Feb 16, 2007	51.42	51.44	51.31	51.41	258,114	-0.09(-0.17%)
Feb 15, 2007	51.53	51.57	51.41	51.50	455,941	-0.04(-0.09%)
Feb 14, 2007	51.24	51.62	51.24	51.54	496,309	+0.36(+0.70%)
Feb 13, 2007	51.00	51.19	50.96	51.18	838,777	+0.34(+0.66%)
Feb 12, 2007	50.96	50.98	50.74	50.85	997,001	-0.15(-0.30%)
Feb 09, 2007	51.34	51.43	50.83	51.00	643,068	-0.27(-0.52%)
Feb 08, 2007	51.18	51.34	51.05	51.27	1,059,862	-0.08(-0.15%)
Feb 07, 2007	51.50	51.54	51.26	51.34	405,441	-0.02(-0.04%)
Feb 06, 2007	51.41	51.50	51.26	51.37	436,889	-0.05(-0.10%)
Feb 05, 2007	51.39	51.47	51.28	51.42	1,339,769	+0.02(+0.04%)
Feb 02, 2007	51.52	51.52	51.31	51.40	382,213	+0.01(+0.01%)
Feb 01, 2007	51.33	51.39	51.14	51.39	1,542,686	+0.23(+0.45%)
Jan 31, 2007	50.87	51.32	50.75	51.16	654,029	+0.33(+0.65%)
Jan 30, 2007	50.81	50.86	50.61	50.83	689,785	+0.22(+0.44%)
Jan 29, 2007	50.73	50.86	50.57	50.61	1,224,544	-0.10(-0.20%)
Jan 26, 2007	50.89	50.89	50.50	50.71	1,596,710	-0.08(-0.15%)
Jan 25, 2007	51.42	51.42	50.70	50.78	2,212,897	-0.64(-1.24%)
Jan 24, 2007	51.08	51.42	51.07	51.42	323,752	+0.38(+0.75%)
Jan 23, 2007	50.87	51.10	50.79	51.04	761,686	+0.18(+0.36%)
Jan 22, 2007	51.12	51.12	50.75	50.85	454,375	-0.21(-0.42%)
Jan 19, 2007	51.03	51.10	50.94	51.07	367,337	+0.15(+0.29%)
Jan 18, 2007	51.18	51.18	50.86	50.92	1,127,849	-0.10(-0.20%)
Jan 17, 2007	51.09	51.54	50.98	51.02	310,442	-0.09(-0.18%)
Jan 16, 2007	51.18	51.21	50.99	51.11	541,023	+0.05(+0.09%)
Jan 12, 2007	50.85	51.10	50.78	51.07	1,034,546	+0.32(+0.63%)
Jan 11, 2007	50.63	50.91	50.63	50.75	983,785	+0.44(+0.87%)
Jan 10, 2007	50.32	50.69	50.01	50.31	1,153,425	-0.15(-0.30%)
Jan 09, 2007	50.66	50.68	50.28	50.46	480,866	-0.08(-0.17%)
Jan 08, 2007	50.39	50.65	50.24	50.55	758,163	+0.15(+0.29%)
Jan 05, 2007	49.04	50.61	49.04	50.40	1,476,265	-0.34(-0.68%)
Jan 04, 2007	50.55	50.83	50.35	50.75	1,399,274	+0.13(+0.26%)
Jan 03, 2007	50.78	51.14	50.34	50.62	1,946,039	-0.02(-0.05%)
Dec 29, 2006	50.85	50.96	50.62	50.64	290,477	-0.21(-0.42%)
Dec 28, 2006	50.96	50.99	50.81	50.85	382,735	-0.11(-0.21%)
Dec 27, 2006	50.81	50.98	50.80	50.96	377,646	+0.36(+0.72%)
Dec 26, 2006	50.36	50.62	50.31	50.60	699,832	+0.33(+0.65%)
Dec 22, 2006	50.69	50.69	50.27	50.27	1,357,777	-0.34(-0.67%)
Dec 21, 2006	50.98	50.98	50.50	50.61	2,117,898	-0.46(-0.90%)
Dec 20, 2006	51.25	51.25	51.03	51.07	394,479	-0.12(-0.24%)
Dec 19, 2006	50.58	51.19	50.58	51.19	1,310,408	+0.15(+0.30%)
Dec 18, 2006	51.04	51.27	50.96	51.04	349,459	-0.01(-0.02%)
Dec 15, 2006	51.08	51.22	51.00	51.05	3,189,635	+0.05(+0.09%)
Dec 14, 2006	50.29	51.03	50.29	51.00	684,304	+0.49(+0.97%)
Dec 13, 2006	50.41	50.58	50.39	50.51	438,455	+0.31(+0.63%)
Dec 12, 2006	50.47	50.47	50.13	50.19	572,210	-0.19(-0.38%)
Dec 11, 2006	50.19	50.48	50.19	50.39	672,820	+0.17(+0.34%)
Dec 08, 2006	50.08	50.34	50.02	50.22	690,306	+0.05(+0.11%)
Dec 07, 2006	50.49	50.49	50.07	50.16	634,064	-0.13(-0.26%)
Dec 06, 2006	50.46	50.46	50.19	50.29	641,502	-0.05(-0.11%)
Dec 05, 2006	50.31	50.39	50.21	50.35	604,834	+0.12(+0.24%)
Dec 04, 2006	49.68	50.31	49.68	50.23	847,811	+0.31(+0.61%)