S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	49.93	50.00	49.29	49.77	1,086,391	-0.04(-0.08%)
Mar 29, 2007	49.89	49.91	49.48	49.81	879,054	+0.23(+0.46%)
Mar 28, 2007	49.79	49.87	49.46	49.58	3,223,462	-0.39(-0.78%)
Mar 27, 2007	50.06	50.09	49.90	49.97	1,158,206	-0.26(-0.52%)
Mar 26, 2007	50.18	50.25	49.75	50.23	3,355,582	-0.19(-0.38%)
Mar 23, 2007	50.35	50.54	50.32	50.42	1,802,323	+0.12(+0.24%)
Mar 22, 2007	50.33	50.54	50.21	50.30	1,322,898	-0.05(-0.09%)
Mar 21, 2007	49.61	50.48	49.51	50.35	886,772	+0.82(+1.65%)
Mar 20, 2007	49.25	49.57	49.22	49.53	975,201	+0.26(+0.53%)
Mar 19, 2007	49.02	49.27	48.94	49.27	591,399	+0.58(+1.19%)
Mar 16, 2007	47.78	49.10	47.78	48.69	440,704	-0.23(-0.47%)
Mar 15, 2007	48.76	49.09	48.70	48.92	522,331	+0.12(+0.25%)
Mar 14, 2007	49.69	49.69	48.04	48.80	1,617,094	+0.28(+0.58%)
Mar 13, 2007	49.51	49.38	48.50	48.51	2,685,172	-0.99(-2.01%)
Mar 12, 2007	49.19	49.61	49.19	49.51	719,072	+0.16(+0.33%)
Mar 09, 2007	49.58	49.65	49.15	49.35	1,382,025	+0.01(+0.02%)
Mar 08, 2007	49.35	49.54	49.19	49.34	1,239,048	+0.30(+0.61%)
Mar 07, 2007	49.15	49.36	48.93	49.04	1,072,132	-0.09(-0.19%)
Mar 06, 2007	48.92	49.25	48.70	49.13	1,208,961	+0.37(+0.75%)
Mar 05, 2007	48.50	49.06	48.31	48.76	1,172,988	-0.05(-0.11%)
Mar 02, 2007	49.08	49.34	48.76	48.82	1,199,020	-0.49(-0.99%)
Mar 01, 2007	49.54	49.54	48.54	49.31	6,672,367	-0.14(-0.28%)
Feb 28, 2007	49.36	51.22	49.10	49.45	1,671,381	+0.47(+0.97%)
Feb 27, 2007	50.50	50.58	48.63	48.97	2,469,986	-1.97(-3.87%)
Feb 26, 2007	51.18	51.22	50.81	50.94	4,089,842	-0.02(-0.05%)
Feb 23, 2007	51.13	51.14	50.26	50.97	630,381	-0.28(-0.54%)
Feb 22, 2007	51.30	51.39	51.03	51.24	2,147,405	-0.05(-0.09%)
Feb 21, 2007	51.22	51.36	51.13	51.29	307,799	-0.12(-0.24%)
Feb 20, 2007	51.30	51.43	51.08	51.41	403,554	+0.12(+0.24%)
Feb 16, 2007	51.30	51.32	51.19	51.29	258,745	-0.09(-0.17%)
Feb 15, 2007	51.40	51.44	51.28	51.37	457,056	-0.04(-0.08%)
Feb 14, 2007	51.11	51.49	51.11	51.42	497,522	+0.36(+0.70%)
Feb 13, 2007	50.87	51.07	50.84	51.06	840,827	+0.34(+0.66%)
Feb 12, 2007	50.84	50.86	50.61	50.72	999,438	-0.15(-0.30%)
Feb 09, 2007	51.22	51.30	50.71	50.87	644,640	-0.27(-0.52%)
Feb 08, 2007	51.06	51.22	50.92	51.14	1,062,452	-0.08(-0.15%)
Feb 07, 2007	51.37	51.42	51.13	51.22	406,432	-0.02(-0.04%)
Feb 06, 2007	51.28	51.38	51.13	51.24	437,957	-0.05(-0.10%)
Feb 05, 2007	51.26	51.34	51.16	51.30	1,343,043	+0.02(+0.04%)
Feb 02, 2007	51.39	51.39	51.18	51.27	383,147	+0.01(+0.02%)
Feb 01, 2007	51.20	51.26	51.02	51.26	1,546,456	+0.23(+0.45%)
Jan 31, 2007	50.74	51.20	50.63	51.04	655,628	+0.33(+0.65%)
Jan 30, 2007	50.68	50.74	50.48	50.71	691,470	+0.22(+0.44%)
Jan 29, 2007	50.61	50.74	50.45	50.48	1,227,537	-0.10(-0.20%)
Jan 26, 2007	50.77	50.77	50.38	50.58	1,600,612	-0.08(-0.15%)
Jan 25, 2007	51.30	51.30	50.58	50.66	2,218,305	-0.63(-1.24%)
Jan 24, 2007	50.96	51.30	50.94	51.30	324,543	+0.38(+0.75%)
Jan 23, 2007	50.74	50.97	50.67	50.91	763,548	+0.18(+0.36%)
Jan 22, 2007	51.00	51.00	50.63	50.73	455,486	-0.21(-0.42%)
Jan 19, 2007	50.91	50.97	50.81	50.94	368,234	+0.15(+0.29%)
Jan 18, 2007	51.06	51.06	50.74	50.80	1,130,605	-0.10(-0.20%)
Jan 17, 2007	50.97	51.42	50.86	50.90	311,201	-0.09(-0.18%)
Jan 16, 2007	51.05	51.08	50.87	50.99	542,345	+0.05(+0.09%)
Jan 12, 2007	50.73	50.97	50.66	50.94	1,037,075	+0.32(+0.63%)
Jan 11, 2007	50.51	50.78	50.51	50.62	986,189	+0.44(+0.87%)
Jan 10, 2007	50.20	50.57	49.89	50.19	1,156,244	-0.15(-0.30%)
Jan 09, 2007	50.54	50.55	50.16	50.34	482,041	-0.08(-0.17%)
Jan 08, 2007	50.26	50.53	50.12	50.42	760,016	+0.15(+0.29%)
Jan 05, 2007	48.93	50.48	48.93	50.28	1,479,872	-0.34(-0.68%)
Jan 04, 2007	50.43	50.71	50.22	50.62	1,402,694	+0.13(+0.26%)