S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	52.61	52.72	52.28	52.29	2,539,987	-0.25(-0.48%)
Apr 27, 2007	52.39	52.65	52.36	52.54	1,333,427	+0.03(+0.05%)
Apr 26, 2007	52.44	52.63	52.11	52.51	541,799	-0.01(-0.02%)
Apr 25, 2007	52.27	52.88	52.08	52.52	1,551,168	+0.52(+1.00%)
Apr 24, 2007	52.05	52.11	51.78	52.00	6,572,087	+0.00(+0.00%)
Apr 23, 2007	52.19	52.32	52.00	52.00	1,860,366	-0.26(-0.50%)
Apr 20, 2007	52.06	52.31	52.00	52.26	648,288	+0.47(+0.90%)
Apr 19, 2007	51.57	51.84	51.47	51.80	1,949,524	+0.11(+0.21%)
Apr 18, 2007	51.54	51.87	51.47	51.69	1,340,195	+0.02(+0.03%)
Apr 17, 2007	51.64	52.00	51.47	51.67	2,862,581	+0.15(+0.28%)
Apr 16, 2007	51.31	51.65	51.31	51.53	3,942,383	+0.44(+0.85%)
Apr 13, 2007	50.91	51.13	50.77	51.09	593,690	+0.31(+0.62%)
Apr 12, 2007	50.54	50.86	50.39	50.78	331,531	+0.25(+0.50%)
Apr 11, 2007	50.78	50.81	50.42	50.52	378,063	-0.29(-0.57%)
Apr 10, 2007	50.38	50.84	50.38	50.82	771,239	+0.16(+0.32%)
Apr 09, 2007	50.83	50.85	50.64	50.65	201,604	+0.00(+0.00%)
Apr 05, 2007	50.42	50.70	50.36	50.65	356,636	+0.21(+0.41%)
Apr 04, 2007	50.36	50.49	50.29	50.45	1,725,506	+0.10(+0.20%)
Apr 03, 2007	50.13	50.49	50.12	50.35	743,287	+0.46(+0.92%)
Apr 02, 2007	49.95	49.97	49.65	49.89	669,950	-0.01(-0.02%)
Mar 30, 2007	50.06	50.13	49.41	49.90	1,083,742	-0.04(-0.08%)
Mar 29, 2007	50.01	50.03	49.60	49.93	876,911	+0.23(+0.46%)
Mar 28, 2007	49.91	49.99	49.58	49.70	3,215,603	-0.39(-0.78%)
Mar 27, 2007	50.18	50.21	50.02	50.09	1,155,383	-0.26(-0.52%)
Mar 26, 2007	50.30	50.37	49.87	50.36	3,347,401	-0.19(-0.38%)
Mar 23, 2007	50.47	50.66	50.44	50.55	1,797,929	+0.12(+0.24%)
Mar 22, 2007	50.45	50.66	50.33	50.42	1,319,673	-0.05(-0.09%)
Mar 21, 2007	49.73	50.61	49.63	50.47	884,610	+0.82(+1.65%)
Mar 20, 2007	49.37	49.69	49.34	49.65	972,823	+0.26(+0.53%)
Mar 19, 2007	49.14	49.39	49.06	49.39	589,958	+0.58(+1.19%)
Mar 16, 2007	47.90	49.22	47.90	48.81	439,630	-0.23(-0.47%)
Mar 15, 2007	48.88	49.21	48.81	49.04	521,057	+0.12(+0.25%)
Mar 14, 2007	49.81	49.81	48.16	48.91	1,613,152	+0.28(+0.58%)
Mar 13, 2007	49.63	49.50	48.62	48.63	2,678,625	-1.00(-2.01%)
Mar 12, 2007	49.31	49.73	49.31	49.63	717,318	+0.16(+0.33%)
Mar 09, 2007	49.70	49.77	49.27	49.47	1,378,656	+0.01(+0.02%)
Mar 08, 2007	49.47	49.67	49.31	49.46	1,236,027	+0.30(+0.61%)
Mar 07, 2007	49.27	49.48	49.04	49.16	1,069,519	-0.09(-0.19%)
Mar 06, 2007	49.04	49.37	48.81	49.25	1,206,014	+0.37(+0.75%)
Mar 05, 2007	48.62	49.18	48.43	48.88	1,170,129	-0.05(-0.11%)
Mar 02, 2007	49.20	49.46	48.88	48.94	1,196,097	-0.49(-0.99%)
Mar 01, 2007	49.66	49.66	48.66	49.43	6,656,100	-0.14(-0.28%)
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%)