Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.46	17.46	17.25	17.26	8,223	-0.02(-0.11%)
Sep 28, 2006	17.22	17.30	17.17	17.27	6,726	+0.05(+0.26%)
Sep 27, 2006	17.50	17.92	16.54	17.23	39,889	-0.12(-0.68%)
Sep 26, 2006	17.61	17.61	17.18	17.35	28,735	+0.01(+0.05%)
Sep 25, 2006	17.27	17.52	16.90	17.34	7,821	+0.31(+1.82%)
Sep 22, 2006	17.50	17.50	16.97	17.03	19,517	-0.13(-0.74%)
Sep 21, 2006	17.37	18.02	17.13	17.16	34,546	-0.15(-0.89%)
Sep 20, 2006	17.27	17.36	17.19	17.31	19,833	+0.31(+1.82%)
Sep 19, 2006	17.44	17.92	16.81	17.00	47,824	-0.64(-3.61%)
Sep 18, 2006	17.24	18.19	17.06	17.64	21,361	+0.57(+3.36%)
Sep 15, 2006	17.26	17.30	17.00	17.06	75,468	+0.05(+0.32%)
Sep 14, 2006	16.97	17.04	16.91	17.01	27,493	+0.05(+0.32%)
Sep 13, 2006	17.01	17.01	16.79	16.96	70,627	+0.15(+0.87%)
Sep 12, 2006	16.61	16.82	16.55	16.81	20,646	+0.46(+2.84%)
Sep 11, 2006	16.06	16.42	16.06	16.35	13,803	+0.20(+1.24%)
Sep 08, 2006	16.07	16.18	16.07	16.15	1,429	+0.09(+0.57%)
Sep 07, 2006	16.02	16.06	16.02	16.06	659	-0.16(-1.01%)
Sep 06, 2006	16.46	16.46	16.22	16.22	7,520	-0.40(-2.41%)
Sep 05, 2006	16.55	16.62	16.55	16.62	1,220	+0.17(+1.05%)
Sep 01, 2006	16.45	16.48	16.45	16.45	2,176	-0.03(-0.17%)
Aug 31, 2006	16.72	16.72	16.44	16.47	2,033	-0.02(-0.11%)
Aug 30, 2006	16.39	16.53	16.36	16.49	31,111	+0.14(+0.83%)
Aug 29, 2006	16.18	16.36	16.14	16.36	1,512	+0.07(+0.45%)
Aug 28, 2006	16.26	16.28	16.26	16.28	10,449	+0.18(+1.13%)
Aug 25, 2006	16.14	16.23	16.10	16.10	2,022	+0.07(+0.45%)
Aug 24, 2006	16.08	16.08	15.89	16.03	3,330	+0.06(+0.40%)
Aug 23, 2006	16.21	16.23	15.90	15.96	14,545	-0.12(-0.74%)
Aug 22, 2006	16.06	16.18	16.06	16.08	549	-0.01(-0.06%)
Aug 21, 2006	16.06	16.10	16.06	16.09	1,154	-0.24(-1.45%)
Aug 18, 2006	16.12	16.35	16.12	16.33	7,873	+0.01(+0.07%)
Aug 17, 2006	16.29	16.44	16.16	16.32	6,759	+0.18(+1.11%)
Aug 16, 2006	15.85	16.14	15.78	16.14	20,248	+0.46(+2.96%)
Aug 15, 2006	15.53	15.70	15.52	15.67	7,035	+0.54(+3.55%)
Aug 14, 2006	15.26	15.30	15.14	15.14	4,727	+0.00(+0.00%)
Aug 11, 2006	15.14	15.14	15.14	15.14	0	+0.00(+0.00%)
Aug 10, 2006	15.09	15.15	14.99	15.14	1,319	-0.10(-0.66%)
Aug 09, 2006	15.24	15.34	15.24	15.24	1,653	+0.30(+2.01%)
Aug 08, 2006	15.07	15.10	14.94	14.94	2,792	-0.13(-0.85%)
Aug 07, 2006	15.10	15.10	15.01	15.06	2,946	-0.06(-0.42%)
Aug 04, 2006	15.50	15.50	15.13	15.13	6,336	+0.05(+0.30%)
Aug 03, 2006	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Aug 02, 2006	15.10	15.10	15.08	15.08	13,681	+0.19(+1.28%)
Aug 01, 2006	14.92	14.92	14.89	14.89	5,166	-0.25(-1.62%)
Jul 31, 2006	15.14	15.14	15.14	15.14	0	+0.00(+0.00%)
Jul 28, 2006	15.00	15.15	15.00	15.14	3,715	+0.30(+2.02%)
Jul 27, 2006	15.05	15.05	14.84	14.84	2,418	+0.04(+0.25%)
Jul 26, 2006	14.68	14.87	14.68	14.80	4,939	+0.21(+1.43%)
Jul 25, 2006	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Jul 24, 2006	14.43	14.65	14.43	14.59	3,512	+0.30(+2.10%)
Jul 21, 2006	14.44	14.44	14.27	14.29	5,936	-0.38(-2.60%)
Jul 20, 2006	14.95	14.96	14.67	14.67	4,166	-0.28(-1.89%)
Jul 19, 2006	14.82	15.01	14.75	14.95	4,287	+0.36(+2.49%)
Jul 18, 2006	14.89	14.89	14.44	14.59	4,616	-0.07(-0.50%)
Jul 17, 2006	14.63	14.76	14.63	14.66	146,156	-0.02(-0.12%)
Jul 14, 2006	14.65	14.72	14.64	14.68	9,799	-0.10(-0.68%)
Jul 13, 2006	14.78	14.78	14.77	14.78	219	-0.21(-1.40%)
Jul 12, 2006	15.00	15.04	14.99	14.99	13,284	-0.35(-2.25%)
Jul 11, 2006	15.07	15.35	15.07	15.34	2,088	+0.17(+1.14%)
Jul 10, 2006	15.47	15.48	15.15	15.16	8,904	-0.39(-2.51%)
Jul 07, 2006	15.65	15.67	15.55	15.55	6,768	-0.22(-1.38%)
Jul 06, 2006	15.85	15.85	15.76	15.77	8,228	-0.05(-0.29%)
Jul 05, 2006	15.81	15.86	15.81	15.82	6,720	-0.25(-1.53%)
Jul 03, 2006	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Jun 30, 2006	16.05	16.24	16.01	16.06	6,760	+0.21(+1.32%)
Jun 29, 2006	15.64	15.86	15.64	15.86	5,826	+0.22(+1.40%)
Jun 28, 2006	15.49	15.65	15.45	15.64	19,913	+0.05(+0.29%)
Jun 27, 2006	15.91	15.91	15.57	15.59	9,311	-0.38(-2.36%)
Jun 26, 2006	15.96	16.02	15.90	15.97	8,684	-0.01(-0.04%)
Jun 23, 2006	15.93	15.97	15.92	15.97	3,517	+0.00(+0.01%)
Jun 22, 2006	15.93	15.99	15.90	15.97	15,650	-0.17(-1.07%)
Jun 21, 2006	16.14	16.25	16.13	16.15	3,971	+0.31(+1.98%)
Jun 20, 2006	15.89	15.89	15.76	15.83	1,099	+0.06(+0.37%)
Jun 19, 2006	15.92	15.96	15.75	15.77	15,436	-0.17(-1.08%)
Jun 16, 2006	15.92	15.96	15.92	15.95	1,539	-0.13(-0.79%)
Jun 15, 2006	15.72	16.13	15.72	16.07	18,193	+0.67(+4.37%)
Jun 14, 2006	15.45	15.49	15.36	15.40	6,046	+0.00(+0.00%)
Jun 13, 2006	15.30	15.59	15.30	15.40	11,462	-0.06(-0.41%)
Jun 12, 2006	15.69	15.75	15.45	15.46	9,490	-0.37(-2.36%)
Jun 09, 2006	16.01	16.15	15.84	15.84	22,092	-0.08(-0.51%)
Jun 08, 2006	15.93	15.96	15.54	15.92	38,406	-0.14(-0.85%)
Jun 07, 2006	16.16	16.29	16.06	16.06	3,461	-0.19(-1.18%)
Jun 06, 2006	16.31	16.31	16.11	16.25	38,903	-0.05(-0.28%)
Jun 05, 2006	16.56	16.56	16.29	16.29	659	-0.32(-1.94%)
Jun 02, 2006	16.62	16.62	16.61	16.61	2,363	-0.01(-0.09%)
Jun 01, 2006	16.81	16.81	16.50	16.63	2,308	+0.45(+2.75%)
May 31, 2006	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
May 30, 2006	16.18	16.19	16.18	16.18	329	-0.25(-1.55%)
May 26, 2006	16.40	16.44	16.40	16.44	1,077	+0.20(+1.20%)
May 25, 2006	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
May 24, 2006	16.26	16.35	16.24	16.24	2,048	-0.08(-0.47%)
May 23, 2006	16.34	16.34	16.32	16.32	6,815	-0.04(-0.22%)
May 22, 2006	16.47	16.47	16.36	16.36	1,209	-0.14(-0.83%)
May 19, 2006	16.46	16.51	16.44	16.49	3,517	-0.22(-1.31%)
May 18, 2006	16.71	16.71	16.71	16.71	2,748	+0.09(+0.55%)
May 17, 2006	16.69	16.69	16.58	16.62	1,608	-0.12(-0.71%)
May 16, 2006	16.94	16.94	16.74	16.74	467	-0.09(-0.54%)
May 15, 2006	17.00	17.00	16.82	16.83	989	-0.25(-1.47%)
May 12, 2006	18.09	18.09	17.08	17.08	8,805	-0.22(-1.30%)
May 11, 2006	18.42	18.42	17.27	17.30	1,907	-0.47(-2.65%)
May 10, 2006	17.94	17.94	17.75	17.78	7,090	-0.38(-2.09%)
May 09, 2006	18.16	18.16	18.16	18.16	0	+0.00(+0.00%)
May 08, 2006	18.16	18.16	18.16	18.16	192	+0.01(+0.05%)
May 05, 2006	18.15	18.15	18.15	18.15	219	+0.08(+0.44%)
May 04, 2006	18.07	18.07	18.07	18.07	659	+0.15(+0.83%)
May 03, 2006	17.92	17.92	17.92	17.92	109	+0.20(+1.13%)
May 02, 2006	17.72	17.72	17.72	17.72	0	+0.00(+0.00%)
May 01, 2006	17.95	17.95	17.72	17.72	2,308	-0.23(-1.27%)
Apr 28, 2006	18.03	18.05	17.91	17.95	5,166	-0.18(-1.00%)
Apr 27, 2006	18.19	18.20	18.13	18.13	329	+0.17(+0.96%)
Apr 26, 2006	17.98	17.98	17.86	17.96	1,539	+0.09(+0.51%)