S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	49.47	50.02	49.21	49.31	2,308,752	-0.14(-0.28%)
Apr 29, 2008	49.39	49.61	49.25	49.44	800,155	-0.05(-0.11%)
Apr 28, 2008	49.66	49.73	49.44	49.50	1,062,169	-0.09(-0.19%)
Apr 25, 2008	49.58	49.63	49.00	49.59	1,280,375	+0.20(+0.40%)
Apr 24, 2008	49.16	49.77	48.82	49.39	1,214,522	+0.40(+0.81%)
Apr 23, 2008	49.08	49.27	48.75	48.99	696,417	+0.09(+0.19%)
Apr 22, 2008	49.01	49.07	48.65	48.90	1,808,061	-0.28(-0.56%)
Apr 21, 2008	48.95	49.25	48.88	49.18	701,700	-0.07(-0.14%)
Apr 18, 2008	49.15	49.44	49.00	49.24	1,464,747	+0.90(+1.87%)
Apr 17, 2008	48.10	48.41	48.00	48.34	1,201,455	-0.06(-0.13%)
Apr 16, 2008	47.72	48.40	47.63	48.40	1,988,926	+1.07(+2.27%)
Apr 15, 2008	47.27	47.34	46.90	47.33	1,097,351	+0.25(+0.52%)
Apr 14, 2008	47.24	47.25	46.94	47.08	578,033	-0.19(-0.41%)
Apr 11, 2008	47.71	47.86	47.17	47.27	980,317	-0.97(-2.00%)
Apr 10, 2008	48.13	48.59	48.00	48.24	1,100,049	+0.04(+0.08%)
Apr 09, 2008	48.54	48.58	47.92	48.20	1,990,616	-0.27(-0.55%)
Apr 08, 2008	48.38	48.59	48.27	48.47	1,281,463	-0.23(-0.47%)
Apr 07, 2008	49.01	49.18	48.59	48.70	1,254,239	+0.13(+0.27%)
Apr 04, 2008	48.76	48.95	48.33	48.57	1,177,991	-0.02(-0.05%)
Apr 03, 2008	48.38	48.87	48.30	48.59	1,486,072	-0.02(-0.05%)
Apr 02, 2008	48.93	49.04	48.42	48.62	1,485,975	-0.14(-0.28%)
Apr 01, 2008	47.74	48.77	47.66	48.75	1,740,704	+1.73(+3.68%)
Mar 31, 2008	46.79	47.38	46.79	47.02	6,047,770	+0.18(+0.38%)
Mar 28, 2008	47.44	47.53	46.78	46.85	2,509,078	-0.51(-1.08%)
Mar 27, 2008	47.91	47.91	47.18	47.36	1,383,204	-0.15(-0.31%)
Mar 26, 2008	47.98	47.98	47.50	47.50	1,397,619	-0.62(-1.29%)
Mar 25, 2008	48.36	48.58	47.82	48.13	3,735,399	-0.42(-0.87%)
Mar 24, 2008	48.16	48.86	48.07	48.55	1,926,352	+0.61(+1.28%)
Mar 21, 2008	46.91	47.96	46.65	47.93	1,498,688	+0.00(+0.00%)
Mar 20, 2008	46.91	47.96	46.65	47.93	1,498,688	+1.32(+2.83%)
Mar 19, 2008	48.04	48.07	46.62	46.62	2,830,730	-1.12(-2.34%)
Mar 18, 2008	46.78	47.73	46.54	47.73	2,205,603	+1.78(+3.87%)
Mar 17, 2008	45.24	46.21	44.85	45.96	3,224,060	-0.12(-0.27%)
Mar 14, 2008	47.30	47.30	45.53	46.08	3,094,125	-0.85(-1.81%)
Mar 13, 2008	46.16	47.22	45.86	46.93	7,181,938	+0.18(+0.38%)
Mar 12, 2008	47.19	47.65	46.75	46.75	2,179,345	-0.41(-0.88%)
Mar 11, 2008	46.68	47.20	46.02	47.17	5,219,722	+1.62(+3.55%)
Mar 10, 2008	46.09	46.20	45.43	45.55	2,093,454	-0.52(-1.13%)
Mar 07, 2008	46.09	46.77	45.68	46.07	3,930,814	-0.21(-0.45%)
Mar 06, 2008	47.15	47.18	46.28	46.28	1,551,363	-1.16(-2.44%)
Mar 05, 2008	47.37	47.73	46.91	47.44	4,277,144	+0.31(+0.67%)
Mar 04, 2008	46.87	47.26	46.45	47.12	3,228,395	-0.21(-0.44%)
Mar 03, 2008	47.31	47.44	46.94	47.33	4,809,758	-0.03(-0.06%)
Feb 29, 2008	48.01	48.14	47.14	47.36	5,146,831	-1.20(-2.48%)
Feb 28, 2008	48.66	48.88	48.43	48.56	2,448,423	-0.44(-0.89%)
Feb 27, 2008	48.67	49.21	48.55	49.00	3,565,170	+0.12(+0.24%)
Feb 26, 2008	48.28	49.13	48.28	48.88	5,276,886	+0.34(+0.69%)
Feb 25, 2008	48.07	48.69	47.79	48.55	2,057,592	+0.41(+0.86%)
Feb 22, 2008	47.95	48.13	47.14	48.13	5,677,285	+0.44(+0.93%)
Feb 21, 2008	48.39	48.52	47.56	47.69	2,292,808	-0.44(-0.91%)
Feb 20, 2008	47.52	48.38	47.46	48.13	4,946,758	+0.22(+0.46%)
Feb 19, 2008	48.59	48.64	47.76	47.90	2,771,587	-0.17(-0.35%)
Feb 18, 2008	47.74	48.09	47.67	48.07	0	+0.00(+0.00%)
Feb 15, 2008	47.74	48.09	47.67	48.07	3,670,975	+0.02(+0.03%)
Feb 14, 2008	48.74	48.74	47.92	48.06	4,885,355	-0.54(-1.12%)
Feb 13, 2008	48.39	48.72	48.06	48.60	3,142,803	+0.66(+1.37%)
Feb 12, 2008	47.95	48.37	47.63	47.94	5,742,649	+0.41(+0.87%)
Feb 11, 2008	47.39	47.63	46.91	47.53	2,765,482	+0.23(+0.49%)
Feb 08, 2008	47.34	47.66	46.94	47.30	7,540,355	-0.31(-0.64%)
Feb 07, 2008	47.08	47.97	46.91	47.60	4,448,840	+0.27(+0.57%)
Feb 06, 2008	47.86	48.12	47.20	47.34	4,047,157	-0.37(-0.77%)
Feb 05, 2008	48.32	48.45	47.57	47.70	5,953,008	-1.37(-2.80%)
Feb 04, 2008	49.63	49.63	49.04	49.08	2,026,160	-0.63(-1.26%)