S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	45.17	45.34	44.99	45.15	165,986	+0.05(+0.12%)
Mar 30, 2006	45.06	45.43	45.04	45.10	242,064	-0.15(-0.32%)
Mar 29, 2006	45.06	45.32	44.97	45.24	102,306	+0.34(+0.77%)
Mar 28, 2006	45.21	45.40	44.88	44.90	535,803	-0.42(-0.93%)
Mar 27, 2006	45.34	45.37	45.22	45.32	216,226	-0.21(-0.45%)
Mar 24, 2006	45.37	45.64	45.37	45.53	174,860	+0.01(+0.02%)
Mar 23, 2006	45.71	45.71	45.42	45.52	62,767	-0.13(-0.29%)
Mar 22, 2006	45.50	45.70	45.25	45.65	145,499	+0.26(+0.57%)
Mar 21, 2006	45.66	45.77	45.34	45.39	534,237	-0.15(-0.34%)
Mar 20, 2006	45.68	45.69	45.50	45.54	1,245,031	+0.10(+0.22%)
Mar 17, 2006	45.67	45.67	45.44	45.44	868,168	-0.15(-0.32%)
Mar 16, 2006	45.47	45.67	45.47	45.59	696,179	+0.14(+0.30%)
Mar 15, 2006	45.31	45.51	45.19	45.45	159,592	+0.18(+0.39%)
Mar 14, 2006	44.93	45.30	44.91	45.27	244,935	+0.39(+0.87%)
Mar 13, 2006	45.21	45.50	44.83	44.88	203,568	+0.06(+0.13%)
Mar 10, 2006	44.49	44.94	44.49	44.83	107,526	+0.31(+0.70%)
Mar 09, 2006	44.83	44.83	44.52	44.52	87,038	-0.15(-0.34%)
Mar 08, 2006	44.39	44.79	44.39	44.67	317,880	+0.13(+0.29%)
Mar 07, 2006	44.52	44.59	44.39	44.54	176,165	-0.06(-0.14%)
Mar 06, 2006	44.93	44.93	44.50	44.60	82,210	-0.21(-0.48%)
Mar 03, 2006	44.60	45.11	44.60	44.81	86,647	-0.01(-0.02%)
Mar 02, 2006	44.68	44.87	44.65	44.82	36,146	-0.08(-0.19%)
Mar 01, 2006	44.78	44.94	44.68	44.91	179,427	+0.34(+0.77%)
Feb 28, 2006	44.98	44.89	44.53	44.56	590,610	-0.42(-0.94%)
Feb 27, 2006	44.95	45.08	44.83	44.98	150,197	+0.11(+0.26%)
Feb 24, 2006	44.72	44.87	44.68	44.87	177,861	+0.07(+0.15%)
Feb 23, 2006	44.77	44.95	44.68	44.80	342,935	-0.11(-0.24%)
Feb 22, 2006	44.83	44.98	44.71	44.91	1,531,202	+0.16(+0.36%)
Feb 21, 2006	44.83	45.34	44.64	44.75	274,687	-0.08(-0.19%)
Feb 17, 2006	44.81	44.90	44.68	44.83	288,650	-0.04(-0.09%)
Feb 16, 2006	44.77	44.87	43.11	44.87	360,943	+0.25(+0.55%)
Feb 15, 2006	44.37	44.63	44.35	44.62	288,128	+0.12(+0.28%)
Feb 14, 2006	44.04	44.57	44.03	44.50	285,779	+0.48(+1.10%)
Feb 13, 2006	44.20	44.20	43.90	44.02	426,972	-0.22(-0.50%)
Feb 10, 2006	44.09	44.29	43.77	44.24	119,792	+0.13(+0.30%)
Feb 09, 2006	44.06	44.35	44.03	44.11	345,936	+0.11(+0.24%)
Feb 08, 2006	42.91	44.10	43.70	44.00	150,849	+0.34(+0.77%)
Feb 07, 2006	43.82	43.83	43.53	43.67	440,021	-0.18(-0.40%)
Feb 06, 2006	43.87	43.92	43.76	43.84	58,460	+0.05(+0.11%)
Feb 03, 2006	43.89	44.07	43.76	43.80	117,574	-0.25(-0.56%)
Feb 02, 2006	44.30	44.41	43.94	44.04	294,000	-0.43(-0.97%)
Feb 01, 2006	44.29	44.47	44.22	44.47	1,560,955	+0.10(+0.22%)
Jan 31, 2006	44.49	44.49	44.19	44.37	108,048	-0.10(-0.22%)
Jan 30, 2006	44.42	44.58	44.42	44.47	156,460	+0.02(+0.05%)
Jan 27, 2006	44.14	44.50	44.07	44.45	171,076	+0.36(+0.82%)
Jan 26, 2006	43.99	44.16	43.93	44.09	232,538	+0.21(+0.47%)
Jan 25, 2006	44.00	44.04	43.65	43.88	300,002	+0.05(+0.10%)
Jan 24, 2006	43.83	44.01	43.76	43.83	1,260,038	+0.02(+0.03%)
Jan 23, 2006	43.71	43.96	43.71	43.82	182,167	+0.11(+0.25%)
Jan 20, 2006	44.45	44.52	43.71	43.71	636,543	-0.84(-1.88%)
Jan 19, 2006	44.60	44.67	44.36	44.55	167,813	+0.15(+0.33%)
Jan 18, 2006	44.26	44.45	44.11	44.40	191,824	-0.05(-0.12%)
Jan 17, 2006	44.49	44.58	44.40	44.45	227,840	-0.25(-0.57%)
Jan 13, 2006	44.68	44.81	44.57	44.71	712,099	-0.05(-0.12%)
Jan 12, 2006	44.94	44.95	44.65	44.76	736,109	-0.22(-0.49%)
Jan 11, 2006	44.89	45.04	44.77	44.98	556,160	+0.15(+0.34%)
Jan 10, 2006	44.64	44.83	44.63	44.83	258,767	-0.03(-0.07%)
Jan 09, 2006	44.72	44.90	44.72	44.86	147,848	+0.11(+0.24%)
Jan 06, 2006	44.64	44.78	44.41	44.75	171,859	+0.34(+0.76%)
Jan 05, 2006	44.41	44.53	44.28	44.42	243,238	+0.03(+0.07%)
Jan 04, 2006	44.35	44.49	44.27	44.39	93,302	+0.16(+0.36%)