S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	45.72	46.22	45.53	45.79	1,189,391	-0.37(-0.80%)
Jul 28, 2011	46.27	46.68	46.08	46.16	428,353	-0.14(-0.31%)
Jul 27, 2011	46.87	46.89	46.24	46.30	1,325,604	-0.85(-1.81%)
Jul 26, 2011	47.34	47.39	47.07	47.15	332,624	-0.18(-0.38%)
Jul 25, 2011	47.06	47.56	47.06	47.33	475,720	-0.25(-0.53%)
Jul 22, 2011	47.54	47.61	47.48	47.58	330,111	+0.03(+0.07%)
Jul 21, 2011	47.09	47.63	47.04	47.55	782,747	+0.68(+1.45%)
Jul 20, 2011	47.03	47.05	46.81	46.87	424,312	+0.04(+0.08%)
Jul 19, 2011	46.38	46.90	46.36	46.83	403,116	+0.71(+1.54%)
Jul 18, 2011	46.16	46.26	45.75	46.12	355,372	-0.28(-0.59%)
Jul 15, 2011	46.45	46.51	46.12	46.40	583,966	+0.24(+0.53%)
Jul 14, 2011	46.56	46.74	46.09	46.16	524,203	-0.23(-0.49%)
Jul 13, 2011	46.47	46.84	46.28	46.38	405,994	+0.17(+0.36%)
Jul 12, 2011	46.35	46.68	46.20	46.22	418,684	-0.22(-0.48%)
Jul 11, 2011	46.66	46.77	46.31	46.44	397,897	-0.76(-1.62%)
Jul 08, 2011	47.01	47.21	46.87	47.20	483,113	-0.31(-0.65%)
Jul 07, 2011	47.37	47.63	47.31	47.51	460,338	+0.50(+1.06%)
Jul 06, 2011	46.84	47.07	46.71	47.01	415,221	+0.09(+0.18%)
Jul 05, 2011	46.89	47.02	46.80	46.93	1,213,635	+0.00(+0.00%)
Jul 01, 2011	46.33	47.00	46.23	46.93	2,760,245	+0.64(+1.38%)
Jun 30, 2011	46.01	46.36	45.93	46.29	534,521	+0.45(+0.98%)
Jun 29, 2011	45.67	45.90	45.49	45.84	520,732	+0.40(+0.88%)
Jun 28, 2011	45.08	45.44	45.03	45.44	286,575	+0.55(+1.23%)
Jun 27, 2011	44.45	45.09	44.45	44.89	281,894	+0.41(+0.92%)
Jun 24, 2011	45.01	45.01	44.41	44.48	444,907	-0.55(-1.22%)
Jun 23, 2011	44.65	45.04	44.33	45.03	875,798	-0.14(-0.31%)
Jun 22, 2011	45.32	45.53	45.12	45.17	419,927	-0.28(-0.62%)
Jun 21, 2011	45.09	45.53	45.03	45.45	219,483	+0.55(+1.22%)
Jun 20, 2011	44.88	44.98	44.82	44.90	252,642	+0.19(+0.42%)
Jun 17, 2011	44.99	45.03	44.56	44.71	852,743	+0.10(+0.23%)
Jun 16, 2011	44.46	44.79	44.27	44.61	640,215	+0.13(+0.30%)
Jun 15, 2011	44.84	44.98	44.35	44.48	710,658	-0.75(-1.66%)
Jun 14, 2011	45.16	45.41	45.12	45.23	449,839	+0.48(+1.07%)
Jun 13, 2011	44.72	44.92	44.54	44.75	626,582	+0.13(+0.28%)
Jun 10, 2011	45.02	45.06	44.51	44.63	802,173	-0.61(-1.35%)
Jun 09, 2011	45.03	45.43	44.92	45.24	571,218	+0.34(+0.77%)
Jun 08, 2011	44.90	45.14	44.82	44.89	751,112	-0.10(-0.23%)
Jun 07, 2011	45.32	45.41	44.98	44.99	369,966	-0.14(-0.31%)
Jun 06, 2011	45.43	45.50	45.07	45.14	1,457,766	-0.44(-0.96%)
Jun 03, 2011	45.36	45.88	45.36	45.57	420,051	-0.47(-1.02%)
May 24, 2011	46.19	46.25	45.96	46.04	5,066,731	+0.01(+0.02%)
May 23, 2011	45.97	46.17	45.86	46.04	550,451	-0.51(-1.09%)
May 20, 2011	46.84	46.87	46.49	46.55	283,426	-0.37(-0.79%)
May 19, 2011	47.02	47.06	46.70	46.91	552,691	+0.07(+0.15%)
May 18, 2011	46.51	46.88	46.37	46.84	466,106	+0.36(+0.78%)
May 17, 2011	46.21	46.51	46.10	46.48	760,431	+0.03(+0.07%)
May 16, 2011	46.60	46.90	46.37	46.45	547,677	-0.31(-0.65%)
May 13, 2011	47.10	47.13	46.59	46.76	579,450	-0.37(-0.78%)
May 12, 2011	46.82	47.20	46.53	47.13	714,056	+0.20(+0.42%)
May 11, 2011	47.36	47.36	46.74	46.93	702,796	-0.50(-1.06%)
May 10, 2011	47.24	47.51	47.15	47.43	397,252	+0.34(+0.72%)
May 09, 2011	46.93	47.22	46.85	47.10	424,995	+0.15(+0.32%)
May 06, 2011	47.27	47.43	46.80	46.95	1,224,739	+0.16(+0.35%)
May 05, 2011	47.07	47.24	46.56	46.78	1,992,081	-0.53(-1.11%)
May 04, 2011	47.62	47.62	47.13	47.31	1,208,740	-0.32(-0.67%)
May 03, 2011	47.64	47.75	47.39	47.63	689,213	-0.06(-0.13%)