S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	45.50	45.82	45.50	45.73	1,747,547	+0.08(+0.18%)
Apr 27, 2006	45.19	45.83	45.15	45.64	231,327	+0.26(+0.57%)
Apr 26, 2006	45.38	45.56	45.34	45.38	267,077	+0.13(+0.29%)
Apr 25, 2006	45.46	45.48	45.11	45.25	239,416	-0.14(-0.30%)
Apr 24, 2006	45.27	45.45	45.24	45.39	609,828	+0.01(+0.02%)
Apr 21, 2006	45.67	45.67	45.30	45.38	212,278	-0.11(-0.24%)
Apr 20, 2006	45.29	45.68	45.29	45.49	260,553	+0.11(+0.24%)
Apr 19, 2006	45.37	45.40	45.20	45.38	131,124	+0.06(+0.14%)
Apr 18, 2006	44.62	45.36	44.62	45.32	667,235	+0.72(+1.62%)
Apr 17, 2006	44.84	44.86	44.48	44.60	462,002	-0.14(-0.31%)
Apr 13, 2006	44.66	44.86	44.62	44.74	152,391	+0.08(+0.17%)
Apr 12, 2006	44.87	44.87	44.65	44.66	183,966	-0.11(-0.24%)
Apr 11, 2006	45.07	45.13	44.58	44.77	325,659	-0.25(-0.54%)
Apr 10, 2006	45.30	45.30	44.92	45.01	254,290	+0.13(+0.29%)
Apr 07, 2006	45.54	45.60	44.88	44.88	939,923	-0.53(-1.16%)
Apr 06, 2006	45.45	45.49	45.19	45.41	57,407	-0.12(-0.27%)
Apr 05, 2006	45.37	45.54	45.33	45.53	84,937	+0.16(+0.35%)
Apr 04, 2006	45.20	45.43	45.06	45.37	59,495	+0.25(+0.54%)