S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.24	33.28	32.69	32.89	2,324,676	-0.27(-0.81%)
Jun 29, 2009	32.89	33.19	32.79	33.16	637,543	+0.37(+1.12%)
Jun 26, 2009	32.84	32.94	32.64	32.80	1,081,625	-0.08(-0.26%)
Jun 25, 2009	32.44	32.94	32.39	32.88	2,632,415	+0.66(+2.04%)
Jun 24, 2009	32.39	32.60	32.07	32.22	2,412,896	+0.13(+0.41%)
Jun 23, 2009	32.11	32.21	31.90	32.09	1,596,626	-0.15(-0.45%)
Jun 22, 2009	32.79	32.86	32.21	32.24	1,016,308	-0.86(-2.59%)
Jun 19, 2009	33.25	33.35	32.95	33.09	925,267	+0.13(+0.39%)
Jun 18, 2009	32.86	33.17	32.67	32.96	1,881,016	+0.18(+0.56%)
Jun 17, 2009	32.80	33.00	32.53	32.78	1,517,158	+0.04(+0.12%)
Jun 16, 2009	33.33	33.33	32.74	32.74	1,319,157	-0.42(-1.27%)
Jun 15, 2009	33.48	33.53	33.02	33.16	1,330,024	-0.71(-2.10%)
Jun 12, 2009	33.62	33.93	33.58	33.87	4,540,295	+0.10(+0.29%)
Jun 11, 2009	33.73	34.22	33.67	33.77	2,023,192	+0.05(+0.14%)
Jun 10, 2009	34.00	34.00	33.19	33.73	4,105,050	+0.08(+0.23%)
Jun 09, 2009	33.85	33.87	33.52	33.65	1,732,998	+0.05(+0.14%)
Jun 08, 2009	33.41	33.91	33.21	33.61	1,145,217	-0.09(-0.27%)
Jun 05, 2009	34.06	34.07	33.47	33.70	1,981,461	+0.08(+0.25%)
Jun 04, 2009	33.51	33.70	33.26	33.61	1,134,319	+0.18(+0.55%)
Jun 03, 2009	33.35	33.48	33.05	33.43	2,028,761	-0.18(-0.52%)
Jun 02, 2009	33.45	33.83	33.41	33.61	1,190,865	+0.05(+0.16%)