S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.31	42.33	41.58	41.58	940,732	-0.68(-1.62%)
Apr 29, 2010	42.00	42.35	41.98	42.26	724,507	+0.50(+1.20%)
Apr 28, 2010	41.67	41.87	41.37	41.76	986,572	+0.36(+0.87%)
Apr 27, 2010	42.11	42.34	41.33	41.40	1,101,875	-0.92(-2.18%)
Apr 26, 2010	42.57	42.59	42.31	42.32	2,634,825	-0.22(-0.52%)
Apr 23, 2010	42.29	42.55	42.16	42.54	520,915	+0.24(+0.56%)
Apr 22, 2010	42.02	42.36	41.78	42.31	486,077	-0.04(-0.09%)
Apr 21, 2010	42.49	42.58	42.09	42.34	647,131	-0.09(-0.22%)
Apr 20, 2010	42.47	42.50	42.26	42.44	585,991	+0.25(+0.58%)
Apr 19, 2010	41.79	42.20	41.70	42.19	609,793	+0.22(+0.53%)
Apr 16, 2010	42.49	42.57	41.75	41.97	1,186,874	-0.68(-1.60%)
Apr 15, 2010	42.48	42.70	42.48	42.65	437,128	+0.10(+0.23%)
Apr 14, 2010	42.25	42.57	42.21	42.55	666,869	+0.45(+1.06%)
Apr 13, 2010	42.11	42.17	41.84	42.11	313,903	+0.04(+0.09%)
Apr 12, 2010	42.06	42.17	42.01	42.07	500,023	+0.10(+0.24%)
Apr 09, 2010	41.82	42.00	41.75	41.97	1,139,238	+0.22(+0.53%)
Apr 08, 2010	41.43	41.81	41.32	41.75	632,758	+0.20(+0.48%)
Apr 07, 2010	41.63	41.77	41.35	41.55	1,988,983	-0.21(-0.50%)
Apr 06, 2010	41.53	41.82	41.52	41.75	686,745	+0.16(+0.39%)
Apr 05, 2010	41.52	41.69	41.42	41.59	383,367	+0.19(+0.46%)
Apr 01, 2010	41.41	41.40	41.40	41.40	1,261,541	+0.25(+0.62%)
Mar 31, 2010	41.15	41.32	41.03	41.15	597,642	-0.17(-0.41%)
Mar 30, 2010	41.35	41.47	41.15	41.32	1,563,959	+0.02(+0.06%)
Mar 29, 2010	41.30	41.38	41.20	41.29	838,592	+0.18(+0.45%)
Mar 26, 2010	41.24	41.39	40.97	41.11	836,297	-0.02(-0.04%)
Mar 25, 2010	41.43	41.62	41.08	41.12	1,177,091	+0.02(+0.05%)
Mar 24, 2010	41.12	41.29	41.03	41.10	3,648,143	-0.19(-0.46%)
Mar 23, 2010	41.01	41.32	40.92	41.30	956,554	+0.34(+0.84%)
Mar 22, 2010	40.49	41.05	40.49	40.95	714,594	+0.23(+0.56%)
Mar 19, 2010	41.09	41.10	40.62	40.72	636,985	-0.26(-0.63%)
Mar 18, 2010	40.94	41.02	40.81	40.98	523,853	+0.02(+0.06%)
Mar 17, 2010	40.86	41.07	40.82	40.96	656,525	+0.22(+0.54%)
Mar 16, 2010	40.55	40.78	40.48	40.74	453,265	+0.29(+0.72%)
Mar 15, 2010	40.25	40.49	40.23	40.45	557,492	+0.05(+0.13%)
Mar 12, 2010	40.59	40.59	40.29	40.39	687,133	+0.00(+0.00%)
Mar 11, 2010	40.12	40.42	40.04	40.39	625,311	+0.15(+0.36%)
Mar 10, 2010	40.12	40.35	40.07	40.25	494,621	+0.16(+0.40%)
Mar 09, 2010	39.87	40.27	39.87	40.09	964,109	+0.11(+0.29%)
Mar 08, 2010	40.04	40.07	39.94	39.97	449,301	-0.02(-0.06%)
Mar 05, 2010	39.74	40.02	39.64	40.00	634,651	+0.51(+1.30%)
Mar 04, 2010	39.39	39.52	39.29	39.48	763,464	+0.15(+0.37%)
Mar 03, 2010	39.38	39.55	39.25	39.34	456,943	+0.04(+0.10%)
Mar 02, 2010	39.35	39.48	39.22	39.30	1,217,897	+0.09(+0.23%)
Mar 01, 2010	39.03	39.23	38.97	39.21	450,244	+0.33(+0.85%)
Feb 26, 2010	38.89	38.99	38.67	38.88	423,225	+0.05(+0.14%)
Feb 25, 2010	38.39	38.84	38.30	38.83	871,777	-0.15(-0.39%)
Feb 24, 2010	38.72	39.04	38.65	38.98	716,118	+0.40(+1.03%)
Feb 23, 2010	38.93	39.09	38.51	38.58	744,792	-0.44(-1.14%)
Feb 22, 2010	39.13	39.18	38.92	39.03	302,873	+0.00(+0.00%)
Feb 19, 2010	38.87	39.17	38.80	39.03	496,994	+0.02(+0.04%)
Feb 18, 2010	38.77	39.10	38.74	39.01	402,338	+0.22(+0.57%)
Feb 17, 2010	38.85	38.86	38.65	38.79	607,581	+0.15(+0.40%)
Feb 16, 2010	38.40	38.68	38.21	38.64	481,366	+0.57(+1.51%)
Feb 12, 2010	37.76	38.06	38.06	38.06	762,109	-0.08(-0.20%)
Feb 11, 2010	37.74	38.19	37.51	38.14	718,251	+0.40(+1.05%)
Feb 10, 2010	37.79	37.96	37.48	37.74	544,290	-0.07(-0.18%)
Feb 09, 2010	37.76	38.15	37.50	37.81	1,405,246	+0.47(+1.27%)
Feb 08, 2010	37.70	37.83	37.32	37.34	594,174	-0.33(-0.87%)
Feb 05, 2010	37.58	37.73	36.94	37.66	987,111	+0.11(+0.28%)
Feb 04, 2010	38.45	38.45	37.56	37.56	1,271,246	-1.15(-2.98%)
Feb 03, 2010	38.74	38.92	38.61	38.71	1,926,521	-0.16(-0.41%)
Feb 02, 2010	38.54	38.96	38.38	38.87	654,096	+0.46(+1.19%)