S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	41.16	41.32	41.04	41.15	597,548	-0.17(-0.41%)
Mar 30, 2010	41.36	41.48	41.16	41.32	1,563,714	+0.02(+0.06%)
Mar 29, 2010	41.31	41.39	41.21	41.30	838,461	+0.18(+0.45%)
Mar 26, 2010	41.25	41.40	40.98	41.11	836,166	-0.02(-0.04%)
Mar 25, 2010	41.44	41.63	41.08	41.13	1,176,907	+0.02(+0.05%)
Mar 24, 2010	41.13	41.29	41.03	41.11	3,647,573	-0.19(-0.46%)
Mar 23, 2010	41.01	41.33	40.93	41.30	956,404	+0.34(+0.84%)
Mar 22, 2010	40.49	41.06	40.49	40.96	714,482	+0.23(+0.56%)
Mar 19, 2010	41.10	41.11	40.62	40.73	636,885	-0.26(-0.63%)
Mar 18, 2010	40.95	41.03	40.82	40.99	523,771	+0.02(+0.06%)
Mar 17, 2010	40.87	41.08	40.83	40.97	656,423	+0.22(+0.54%)
Mar 16, 2010	40.56	40.79	40.48	40.74	453,194	+0.29(+0.72%)
Mar 15, 2010	40.26	40.49	40.23	40.45	557,404	+0.05(+0.13%)
Mar 12, 2010	40.59	40.59	40.30	40.40	687,025	+0.00(+0.00%)
Mar 11, 2010	40.12	40.42	40.05	40.40	625,213	+0.15(+0.36%)
Mar 10, 2010	40.12	40.35	40.07	40.26	494,544	+0.16(+0.40%)
Mar 09, 2010	39.88	40.28	39.88	40.09	963,959	+0.11(+0.29%)
Mar 08, 2010	40.05	40.08	39.94	39.98	449,231	-0.02(-0.06%)
Mar 05, 2010	39.75	40.03	39.64	40.00	634,552	+0.51(+1.30%)
Mar 04, 2010	39.40	39.53	39.30	39.49	763,344	+0.15(+0.37%)
Mar 03, 2010	39.39	39.56	39.25	39.35	456,872	+0.04(+0.10%)
Mar 02, 2010	39.36	39.48	39.22	39.31	1,217,707	+0.09(+0.23%)
Mar 01, 2010	39.03	39.24	38.98	39.22	450,174	+0.33(+0.85%)
Feb 26, 2010	38.89	38.99	38.67	38.89	423,159	+0.05(+0.14%)
Feb 25, 2010	38.40	38.85	38.31	38.83	871,641	-0.15(-0.39%)
Feb 24, 2010	38.73	39.05	38.66	38.98	716,006	+0.40(+1.03%)
Feb 23, 2010	38.94	39.10	38.51	38.59	744,675	-0.44(-1.14%)
Feb 22, 2010	39.14	39.18	38.92	39.03	302,826	+0.00(+0.00%)
Feb 19, 2010	38.88	39.18	38.80	39.03	496,916	+0.02(+0.04%)
Feb 18, 2010	38.78	39.10	38.74	39.02	402,276	+0.22(+0.57%)
Feb 17, 2010	38.86	38.86	38.66	38.79	607,486	+0.15(+0.40%)
Feb 16, 2010	38.40	38.69	38.21	38.64	481,290	+0.57(+1.51%)
Feb 12, 2010	37.76	38.07	38.07	38.07	761,989	-0.08(-0.20%)
Feb 11, 2010	37.75	38.20	37.52	38.14	718,139	+0.40(+1.05%)
Feb 10, 2010	37.80	37.97	37.49	37.75	544,205	-0.07(-0.18%)
Feb 09, 2010	37.76	38.15	37.51	37.82	1,405,026	+0.47(+1.27%)
Feb 08, 2010	37.70	37.84	37.33	37.34	594,081	-0.33(-0.87%)
Feb 05, 2010	37.59	37.73	36.94	37.67	986,957	+0.11(+0.28%)
Feb 04, 2010	38.46	38.46	37.56	37.56	1,271,047	-1.15(-2.98%)
Feb 03, 2010	38.75	38.92	38.61	38.72	1,926,220	-0.16(-0.41%)
Feb 02, 2010	38.54	38.96	38.39	38.88	653,994	+0.46(+1.19%)
Feb 01, 2010	38.23	38.44	38.15	38.42	824,216	+0.48(+1.27%)
Jan 29, 2010	38.49	38.71	37.86	37.94	929,796	-0.76(-1.96%)
Jan 28, 2010	38.89	38.89	38.62	38.70	1,169,026	-0.04(-0.10%)
Jan 27, 2010	38.43	38.83	38.23	38.73	1,351,753	+0.22(+0.58%)
Jan 26, 2010	38.52	38.95	38.44	38.51	847,442	-0.14(-0.36%)
Jan 25, 2010	38.82	38.92	38.57	38.65	1,080,288	+0.15(+0.40%)
Jan 22, 2010	39.25	39.38	38.44	38.50	1,111,786	-0.86(-2.19%)
Jan 21, 2010	40.23	40.32	39.31	39.36	592,883	-0.84(-2.09%)
Jan 20, 2010	40.32	40.37	39.92	40.20	547,761	-0.41(-1.02%)
Jan 19, 2010	40.14	40.64	39.80	40.61	1,388,539	+0.47(+1.16%)
Jan 15, 2010	40.47	40.15	40.15	40.15	753,226	-0.44(-1.07%)
Jan 14, 2010	40.42	40.66	40.42	40.58	500,056	+0.15(+0.38%)
Jan 13, 2010	40.23	40.57	40.06	40.43	683,333	+0.27(+0.67%)
Jan 12, 2010	40.22	40.33	40.01	40.16	661,989	-0.32(-0.79%)
Jan 11, 2010	40.58	40.61	40.31	40.48	1,885,433	+0.06(+0.15%)
Jan 08, 2010	40.16	40.45	40.16	40.42	878,574	+0.11(+0.28%)
Jan 07, 2010	40.11	40.36	39.96	40.31	2,173,643	+0.16(+0.40%)
Jan 06, 2010	40.14	40.24	40.06	40.15	977,331	+0.01(+0.02%)
Jan 05, 2010	40.03	40.16	39.87	40.14	840,554	+0.12(+0.31%)