S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.22	49.35	49.02	49.02	1,430,009	-0.06(-0.12%)
May 29, 2008	48.61	49.41	48.61	49.08	964,671	+0.26(+0.53%)
May 28, 2008	48.87	48.87	48.34	48.82	654,731	+0.19(+0.39%)
May 27, 2008	48.27	48.75	48.23	48.63	2,324,497	+0.38(+0.79%)
May 26, 2008	48.80	48.83	48.24	48.24	0	+0.00(+0.00%)
May 23, 2008	48.80	48.83	48.24	48.24	1,255,559	-0.73(-1.48%)
May 22, 2008	48.83	49.15	48.82	48.97	1,340,457	+0.17(+0.34%)
May 21, 2008	49.74	49.77	48.73	48.80	1,583,394	-0.82(-1.65%)
May 20, 2008	49.91	49.96	49.43	49.62	1,696,281	-0.57(-1.13%)
May 19, 2008	50.07	50.60	50.00	50.19	867,142	+0.15(+0.29%)
May 16, 2008	50.29	50.29	49.77	50.04	1,003,473	-0.07(-0.14%)
May 15, 2008	49.64	50.14	49.51	50.11	837,562	+0.52(+1.05%)
May 14, 2008	49.60	50.00	49.58	49.59	818,898	+0.17(+0.34%)
May 13, 2008	49.53	49.60	49.26	49.42	1,988,885	-0.11(-0.22%)
May 12, 2008	49.13	49.60	49.04	49.53	1,211,399	+0.43(+0.87%)
May 09, 2008	48.93	49.26	48.92	49.10	835,696	-0.35(-0.71%)
May 08, 2008	49.37	49.59	49.15	49.45	1,420,012	+0.20(+0.40%)
May 07, 2008	50.09	50.21	49.20	49.25	1,691,411	-0.88(-1.75%)
May 06, 2008	49.58	50.25	49.46	50.13	1,478,061	+0.23(+0.46%)
May 05, 2008	49.98	50.21	49.78	49.90	1,006,544	-0.21(-0.41%)
May 02, 2008	50.49	50.52	49.85	50.11	1,565,426	+0.10(+0.20%)