S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.04	38.52	37.94	38.04	630,671	-0.51(-1.32%)
May 27, 2010	38.11	38.57	37.91	38.55	4,072,186	+1.20(+3.22%)
May 26, 2010	37.90	38.19	37.26	37.35	1,833,747	-0.29(-0.78%)
May 25, 2010	36.77	37.68	36.55	37.64	130	+0.03(+0.08%)
May 24, 2010	37.98	38.22	37.61	37.61	3,323,766	-0.53(-1.39%)
May 21, 2010	37.11	38.27	36.93	38.14	1,963,329	+0.51(+1.35%)
May 20, 2010	37.86	38.44	37.63	37.64	390	-1.49(-3.81%)
May 19, 2010	39.00	39.36	38.67	39.13	3,977,917	-0.14(-0.35%)
May 18, 2010	40.11	40.19	39.14	39.27	390	-0.55(-1.39%)
May 17, 2010	39.93	39.93	39.09	39.82	788,359	+0.02(+0.06%)
May 14, 2010	39.80	40.24	39.46	39.80	1,512,116	-0.71(-1.74%)
May 13, 2010	40.86	41.07	40.46	40.50	2,135,460	-0.51(-1.25%)
May 12, 2010	40.68	41.06	40.59	41.02	1,841,204	+0.49(+1.21%)
May 11, 2010	40.84	41.04	40.43	40.52	1,120,878	-0.12(-0.28%)
May 10, 2010	40.41	40.67	40.24	40.64	2,593,033	+1.64(+4.19%)
May 07, 2010	39.56	39.84	38.42	39.00	1,328,769	-0.58(-1.46%)
May 06, 2010	40.78	40.95	36.87	39.58	891	-1.15(-2.83%)
May 05, 2010	40.96	41.23	40.73	40.73	820,892	-0.42(-1.03%)
May 04, 2010	41.65	41.69	40.98	41.15	1,461,618	-0.94(-2.24%)
May 03, 2010	41.82	42.24	41.76	42.10	629,178	+0.52(+1.26%)
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%)