S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	47.80	47.94	47.74	47.90	545,268	+0.15(+0.31%)
Apr 28, 2011	47.55	47.83	47.54	47.75	660,213	+0.13(+0.26%)
Apr 27, 2011	47.38	47.71	47.23	47.63	1,090,444	+0.32(+0.68%)
Apr 26, 2011	46.99	47.38	46.97	47.30	533,128	+0.42(+0.91%)
Apr 25, 2011	46.92	46.92	46.75	46.88	347,291	-0.02(-0.05%)
Apr 21, 2011	46.92	46.93	46.76	46.90	525,885	+0.19(+0.40%)
Apr 20, 2011	46.72	46.80	46.61	46.72	1,822,130	+0.59(+1.28%)
Apr 19, 2011	45.96	46.15	45.83	46.13	484,624	+0.27(+0.60%)
Apr 18, 2011	45.84	45.93	45.47	45.85	773,053	-0.51(-1.10%)
Apr 15, 2011	46.35	46.48	46.20	46.36	347,694	+0.09(+0.19%)
Apr 14, 2011	46.00	46.35	45.87	46.27	557,553	+0.00(+0.00%)
Apr 13, 2011	46.49	46.54	46.12	46.27	542,644	-0.04(-0.08%)
Apr 12, 2011	46.35	46.47	46.13	46.31	470,735	-0.38(-0.81%)
Apr 11, 2011	46.81	47.01	46.57	46.69	577,482	-0.09(-0.20%)
Apr 08, 2011	47.15	47.15	46.63	46.79	434,884	-0.14(-0.30%)
Apr 07, 2011	46.97	47.11	46.68	46.93	752,317	-0.07(-0.15%)
Apr 06, 2011	47.06	47.08	46.84	47.00	1,377,563	+0.20(+0.42%)
Apr 05, 2011	46.68	47.01	46.68	46.80	905,121	-0.05(-0.10%)
Apr 04, 2011	46.88	46.97	46.73	46.85	886,888	+0.06(+0.13%)
Apr 01, 2011	46.97	47.01	46.70	46.79	1,143,065	+0.14(+0.30%)
Mar 31, 2011	46.64	46.82	46.62	46.64	610,758	-0.10(-0.22%)
Mar 30, 2011	46.75	46.91	46.65	46.75	651,340	+0.28(+0.61%)
Mar 29, 2011	46.15	46.48	46.02	46.46	1,300,493	+0.28(+0.61%)
Mar 28, 2011	46.36	46.50	46.18	46.18	322,387	-0.06(-0.12%)
Mar 25, 2011	46.24	46.42	46.16	46.24	867,860	+0.12(+0.26%)
Mar 24, 2011	45.99	46.19	45.75	46.11	482,784	+0.37(+0.80%)
Mar 23, 2011	45.47	45.85	45.28	45.75	482,544	+0.16(+0.34%)
Mar 22, 2011	45.74	45.79	45.55	45.59	572,926	-0.15(-0.32%)
Mar 21, 2011	45.74	45.81	45.64	45.74	552,691	+0.68(+1.51%)
Mar 18, 2011	45.39	45.43	44.97	45.06	726,135	+0.18(+0.40%)
Mar 17, 2011	44.94	45.05	44.60	44.88	1,387,181	+0.44(+0.99%)
Mar 16, 2011	45.08	45.10	43.98	44.44	5,207,693	-0.78(-1.73%)
Mar 15, 2011	45.09	45.47	44.98	45.22	1,463,483	-0.56(-1.21%)
Mar 14, 2011	45.70	45.86	45.39	45.78	684,252	-0.25(-0.54%)
Mar 11, 2011	45.53	46.19	45.53	46.03	1,176,424	+0.28(+0.62%)
Mar 10, 2011	46.15	46.15	45.68	45.75	6,849,997	-0.83(-1.78%)
Mar 09, 2011	46.60	46.74	46.35	46.58	857,336	-0.05(-0.10%)
Mar 08, 2011	46.32	46.77	46.15	46.62	658,292	+0.38(+0.81%)
Mar 07, 2011	46.76	46.78	46.02	46.25	623,062	-0.31(-0.66%)
Mar 04, 2011	46.90	46.95	46.27	46.55	828,469	-0.41(-0.87%)
Mar 03, 2011	46.57	47.01	46.57	46.96	394,850	+0.78(+1.69%)
Mar 02, 2011	46.25	46.40	46.01	46.18	796,444	+0.05(+0.12%)
Mar 01, 2011	47.08	47.08	46.12	46.12	997,586	-0.74(-1.59%)
Feb 28, 2011	46.69	46.91	46.62	46.87	1,061,981	+0.33(+0.71%)
Feb 25, 2011	46.34	46.60	46.29	46.54	667,698	+0.41(+0.88%)
Feb 24, 2011	46.15	46.29	45.73	46.13	1,894,673	-0.11(-0.24%)
Feb 23, 2011	46.44	46.51	45.99	46.24	4,216,138	-0.21(-0.45%)
Feb 22, 2011	46.76	47.08	46.29	46.45	1,219,954	-0.85(-1.79%)
Feb 18, 2011	47.29	47.34	47.16	47.30	909,680	+0.09(+0.20%)
Feb 17, 2011	46.95	47.27	46.91	47.20	1,427,942	+0.13(+0.28%)
Feb 16, 2011	46.99	47.13	46.86	47.07	1,001,508	+0.23(+0.50%)
Feb 15, 2011	46.85	46.90	46.68	46.83	554,636	-0.11(-0.23%)
Feb 14, 2011	46.79	46.99	46.76	46.94	576,699	+0.10(+0.22%)
Feb 11, 2011	46.40	46.90	46.40	46.84	1,576,733	+0.26(+0.55%)
Feb 10, 2011	46.44	46.62	46.29	46.58	955,681	-0.11(-0.23%)
Feb 09, 2011	46.66	46.79	46.44	46.69	1,099,125	-0.09(-0.20%)
Feb 08, 2011	46.62	46.81	46.47	46.79	1,031,186	+0.23(+0.50%)
Feb 07, 2011	46.39	46.68	46.35	46.55	797,040	+0.31(+0.68%)
Feb 04, 2011	46.19	46.26	45.96	46.24	1,363,620	+0.03(+0.07%)
Feb 03, 2011	46.04	46.26	45.79	46.21	1,387,435	+0.13(+0.27%)
Feb 02, 2011	46.09	46.19	46.04	46.08	1,617,258	-0.11(-0.24%)