S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.48	36.73	36.08	36.18	2,354,636	-0.25(-0.70%)
Jun 29, 2010	37.09	37.12	36.31	36.44	2,954,088	-1.26(-3.34%)
Jun 25, 2010	37.69	37.91	37.41	37.69	1,295,258	+0.08(+0.21%)
Jun 24, 2010	38.02	38.06	37.53	37.62	708,313	-0.59(-1.54%)
Jun 23, 2010	38.43	38.49	38.04	38.20	649,861	-0.19(-0.48%)
Jun 22, 2010	38.89	39.05	38.33	38.39	1,209,226	-0.50(-1.28%)
Jun 21, 2010	39.50	39.52	38.70	38.89	745,917	-0.08(-0.22%)
Jun 18, 2010	38.97	39.11	38.87	38.97	435,281	+0.03(+0.08%)
Jun 17, 2010	38.92	38.97	38.57	38.94	1,004,955	+0.12(+0.32%)
Jun 16, 2010	38.67	38.97	38.59	38.82	688,636	+0.02(+0.04%)
Jun 15, 2010	38.28	38.85	38.17	38.80	1,280,399	+0.82(+2.16%)
Jun 14, 2010	38.37	38.54	37.94	37.98	1,166,184	-0.12(-0.30%)
Jun 11, 2010	37.60	38.11	37.60	38.10	458,713	+0.15(+0.40%)
Jun 10, 2010	37.64	37.99	37.49	37.94	2,918,644	+0.98(+2.64%)
Jun 09, 2010	37.40	37.68	36.85	36.97	1,503,606	-0.26(-0.70%)
Jun 08, 2010	36.84	37.29	36.58	37.23	1,199,162	+0.39(+1.06%)
Jun 07, 2010	37.45	37.51	36.80	36.84	1,610,166	-0.49(-1.32%)
Jun 04, 2010	37.33	38.06	37.15	37.33	1,042,223	-1.23(-3.19%)
Jun 03, 2010	38.54	38.68	38.20	38.56	326,719	+0.07(+0.18%)
Jun 02, 2010	37.78	38.49	37.60	38.49	949,083	+0.97(+2.58%)
Jun 01, 2010	37.74	38.32	37.49	37.52	661,243	-0.52(-1.37%)
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%)