S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	47.97	48.04	47.36	47.82	1,130,819	-0.04(-0.08%)
Mar 29, 2007	47.93	47.95	47.53	47.85	915,003	+0.22(+0.46%)
Mar 28, 2007	47.83	47.91	47.52	47.63	3,355,285	-0.37(-0.78%)
Mar 27, 2007	48.09	48.12	47.94	48.01	1,205,571	-0.25(-0.52%)
Mar 26, 2007	48.21	48.27	47.80	48.26	3,492,808	-0.18(-0.38%)
Mar 23, 2007	48.37	48.55	48.34	48.44	1,876,029	+0.12(+0.24%)
Mar 22, 2007	48.35	48.55	48.24	48.33	1,376,998	-0.04(-0.09%)
Mar 21, 2007	47.66	48.50	47.57	48.37	923,037	+0.79(+1.65%)
Mar 20, 2007	47.32	47.62	47.28	47.58	1,015,082	+0.25(+0.53%)
Mar 19, 2007	47.10	47.33	47.02	47.33	615,585	+0.56(+1.19%)
Mar 16, 2007	45.90	47.17	45.90	46.78	458,727	-0.22(-0.47%)
Mar 15, 2007	46.84	47.16	46.78	47.00	543,691	+0.12(+0.25%)
Mar 14, 2007	47.74	47.74	46.15	46.88	1,683,225	+0.27(+0.58%)
Mar 13, 2007	47.56	47.44	46.59	46.61	2,794,982	-0.95(-2.01%)
Mar 12, 2007	47.26	47.66	47.26	47.56	748,478	+0.15(+0.33%)
Mar 09, 2007	47.63	47.70	47.22	47.41	1,438,543	+0.01(+0.02%)
Mar 08, 2007	47.41	47.60	47.26	47.40	1,289,719	+0.29(+0.61%)
Mar 07, 2007	47.22	47.42	47.00	47.11	1,115,977	-0.09(-0.19%)
Mar 06, 2007	47.00	47.31	46.78	47.20	1,258,402	+0.35(+0.75%)
Mar 05, 2007	46.60	47.13	46.42	46.85	1,220,957	-0.05(-0.11%)
Mar 02, 2007	47.15	47.40	46.84	46.90	1,248,054	-0.47(-0.99%)
Mar 01, 2007	47.59	47.59	46.64	47.37	6,945,232	-0.13(-0.28%)
Feb 28, 2007	47.42	49.21	47.17	47.50	1,739,732	+0.46(+0.97%)
Feb 27, 2007	48.52	48.59	46.72	47.05	2,570,996	-1.89(-3.87%)
Feb 26, 2007	49.17	49.21	48.81	48.94	4,257,096	-0.02(-0.04%)
Feb 23, 2007	49.13	49.13	48.29	48.96	656,161	-0.26(-0.54%)
Feb 22, 2007	49.28	49.38	49.02	49.23	2,235,223	-0.04(-0.09%)
Feb 21, 2007	49.21	49.34	49.12	49.27	320,387	-0.12(-0.24%)
Feb 20, 2007	49.28	49.41	49.07	49.39	420,057	+0.12(+0.24%)
Feb 16, 2007	49.28	49.30	49.18	49.27	269,326	-0.08(-0.17%)
Feb 15, 2007	49.38	49.42	49.27	49.36	475,747	-0.04(-0.09%)
Feb 14, 2007	49.10	49.47	49.10	49.40	517,868	+0.35(+0.70%)
Feb 13, 2007	48.88	49.06	48.84	49.05	875,213	+0.32(+0.66%)
Feb 12, 2007	48.84	48.86	48.63	48.73	1,040,310	-0.15(-0.30%)
Feb 09, 2007	49.21	49.29	48.71	48.88	671,002	-0.26(-0.52%)
Feb 08, 2007	49.05	49.21	48.92	49.13	1,105,901	-0.07(-0.15%)
Feb 07, 2007	49.35	49.40	49.13	49.21	423,053	-0.02(-0.04%)
Feb 06, 2007	49.27	49.36	49.13	49.23	455,867	-0.05(-0.10%)
Feb 05, 2007	49.25	49.32	49.15	49.28	1,397,967	+0.02(+0.04%)
Feb 02, 2007	49.38	49.38	49.17	49.26	398,816	+0.01(+0.02%)
Feb 01, 2007	49.19	49.25	49.02	49.25	1,609,698	+0.22(+0.45%)
Jan 31, 2007	48.75	49.18	48.64	49.03	682,440	+0.32(+0.65%)
Jan 30, 2007	48.69	48.74	48.50	48.71	719,748	+0.21(+0.44%)
Jan 29, 2007	48.62	48.74	48.46	48.50	1,277,737	-0.10(-0.20%)
Jan 26, 2007	48.77	48.77	48.40	48.60	1,666,069	-0.07(-0.15%)
Jan 25, 2007	49.28	49.28	48.59	48.67	2,309,022	-0.61(-1.24%)
Jan 24, 2007	48.96	49.28	48.94	49.28	337,816	+0.37(+0.75%)
Jan 23, 2007	48.75	48.97	48.68	48.91	794,773	+0.18(+0.36%)
Jan 22, 2007	48.99	48.99	48.64	48.74	474,113	-0.21(-0.42%)
Jan 19, 2007	48.91	48.97	48.82	48.94	383,293	+0.14(+0.29%)
Jan 18, 2007	49.05	49.05	48.74	48.80	1,176,841	-0.10(-0.20%)
Jan 17, 2007	48.96	49.40	48.86	48.90	323,927	-0.09(-0.18%)
Jan 16, 2007	49.04	49.07	48.87	48.99	564,524	+0.04(+0.09%)
Jan 12, 2007	48.74	48.97	48.67	48.94	1,079,486	+0.31(+0.63%)
Jan 11, 2007	48.52	48.79	48.52	48.63	1,026,519	+0.42(+0.87%)
Jan 10, 2007	48.23	48.58	47.93	48.21	1,203,529	-0.15(-0.30%)
Jan 09, 2007	48.55	48.57	48.19	48.36	501,754	-0.08(-0.17%)
Jan 08, 2007	48.29	48.55	48.15	48.44	791,096	+0.14(+0.29%)
Jan 05, 2007	47.00	48.50	47.00	48.30	1,540,392	-0.33(-0.68%)
Jan 04, 2007	48.45	48.71	48.25	48.63	1,460,057	+0.12(+0.26%)