S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.84	39.43	39.43	39.43	384,692	-0.34(-0.87%)
Dec 30, 2009	39.65	39.83	39.65	39.77	515,408	-0.02(-0.04%)
Dec 29, 2009	39.87	39.96	39.78	39.79	476,735	-0.05(-0.13%)
Dec 28, 2009	39.81	39.89	39.66	39.84	307,076	+0.11(+0.27%)
Dec 24, 2009	39.66	39.73	39.60	39.73	258,456	-0.50(-1.24%)
Dec 23, 2009	39.81	40.23	39.61	40.23	826,828	+0.53(+1.33%)
Dec 22, 2009	39.67	39.84	39.63	39.70	1,835,861	-0.01(-0.02%)
Dec 21, 2009	39.41	39.76	39.40	39.71	1,203,590	+0.46(+1.17%)
Dec 18, 2009	39.25	39.26	38.93	39.25	1,535,772	+0.27(+0.69%)
Dec 17, 2009	39.24	39.27	38.98	38.98	465,516	-0.51(-1.28%)
Dec 16, 2009	39.67	39.72	39.43	39.49	534,970	+0.02(+0.04%)
Dec 15, 2009	39.60	39.70	39.37	39.47	799,444	-0.25(-0.62%)
Dec 14, 2009	39.70	39.76	39.66	39.72	510,183	+0.10(+0.25%)
Dec 11, 2009	39.54	39.67	39.42	39.62	418,914	+0.20(+0.51%)
Dec 10, 2009	39.50	39.60	39.36	39.42	454,601	+0.18(+0.45%)
Dec 09, 2009	39.06	39.27	38.88	39.24	357,582	+0.18(+0.47%)
Dec 08, 2009	39.23	39.26	38.97	39.06	779,934	-0.41(-1.05%)
Dec 07, 2009	39.55	39.73	39.40	39.47	531,845	-0.09(-0.23%)
Dec 04, 2009	39.99	40.06	39.29	39.57	1,297,234	+0.11(+0.29%)
Dec 03, 2009	39.78	40.01	39.40	39.45	608,738	-0.24(-0.60%)
Dec 02, 2009	39.81	39.95	39.58	39.69	1,038,844	-0.09(-0.23%)
Dec 01, 2009	39.66	39.89	39.58	39.78	1,073,287	+0.44(+1.11%)
Nov 30, 2009	39.24	39.43	39.04	39.34	1,759,959	+0.12(+0.31%)
Nov 27, 2009	38.73	39.77	38.69	39.22	1,349,597	-0.58(-1.46%)
Nov 25, 2009	39.86	39.86	39.67	39.80	743,189	+0.08(+0.19%)
Nov 24, 2009	39.83	39.83	39.44	39.73	1,191,865	+0.01(+0.02%)
Nov 23, 2009	39.68	39.89	39.58	39.72	1,729,341	+0.52(+1.33%)
Nov 20, 2009	39.04	39.27	39.03	39.20	1,286,636	-0.06(-0.16%)
Nov 19, 2009	39.50	39.54	39.07	39.26	1,428,088	-0.50(-1.25%)
Nov 18, 2009	39.71	39.76	39.47	39.76	1,175,126	+0.03(+0.08%)
Nov 17, 2009	39.57	39.73	39.44	39.73	4,656,536	+0.09(+0.23%)
Nov 16, 2009	39.37	39.79	39.33	39.63	1,014,759	+0.51(+1.31%)
Nov 13, 2009	38.96	39.24	38.74	39.12	895,137	+0.22(+0.57%)
Nov 12, 2009	39.14	39.39	38.78	38.90	802,945	-0.34(-0.88%)
Nov 11, 2009	39.32	39.44	39.08	39.24	661,268	+0.23(+0.59%)
Nov 10, 2009	38.85	39.14	38.81	39.01	997,468	+0.04(+0.10%)
Nov 09, 2009	38.48	38.98	38.42	38.98	445,131	+0.84(+2.19%)
Nov 06, 2009	37.80	38.17	37.79	38.14	498,930	+0.31(+0.81%)
Nov 05, 2009	37.67	38.04	37.57	37.83	1,031,015	+0.49(+1.31%)
Nov 04, 2009	37.50	37.84	37.28	37.34	1,699,815	+0.10(+0.27%)
Nov 03, 2009	37.00	37.30	36.94	37.24	1,010,418	-0.01(-0.02%)
Nov 02, 2009	37.17	37.60	36.80	37.25	1,273,290	+0.31(+0.85%)
Oct 30, 2009	37.98	38.07	36.94	36.94	2,621,400	-1.13(-2.96%)
Oct 29, 2009	37.68	38.15	37.48	38.06	909,626	+0.68(+1.82%)
Oct 28, 2009	37.79	37.97	37.37	37.38	1,063,237	-0.54(-1.41%)
Oct 27, 2009	38.06	38.22	37.80	37.92	817,577	-0.05(-0.14%)
Oct 26, 2009	38.49	38.77	37.89	37.97	823,465	-0.44(-1.14%)
Oct 23, 2009	38.51	38.55	38.25	38.41	687,321	-0.31(-0.81%)
Oct 22, 2009	38.36	38.87	38.19	38.72	1,232,397	+0.29(+0.76%)
Oct 21, 2009	38.70	39.11	38.39	38.43	1,117,898	-0.32(-0.83%)
Oct 20, 2009	38.61	38.78	38.61	38.75	942,840	-0.16(-0.41%)
Oct 19, 2009	38.66	39.01	38.58	38.91	886,085	+0.29(+0.75%)
Oct 16, 2009	38.58	38.75	38.43	38.62	927,315	-0.30(-0.77%)
Oct 15, 2009	38.56	38.93	36.06	38.92	854,784	+0.14(+0.35%)
Oct 14, 2009	38.68	38.82	38.48	38.79	1,790,146	+0.65(+1.69%)
Oct 13, 2009	38.06	38.22	37.90	38.14	1,149,503	-0.11(-0.28%)
Oct 12, 2009	38.28	38.31	38.07	38.25	844,997	+0.23(+0.60%)
Oct 09, 2009	37.87	38.03	37.75	38.02	1,405,749	+0.21(+0.57%)
Oct 08, 2009	37.88	38.03	37.73	37.80	1,362,637	+0.21(+0.55%)
Oct 07, 2009	37.40	37.63	37.34	37.60	821,218	+0.12(+0.33%)
Oct 06, 2009	37.27	37.66	37.20	37.47	2,295,743	+0.51(+1.37%)
Oct 05, 2009	36.62	37.07	36.53	36.97	1,363,184	+0.51(+1.39%)
Oct 02, 2009	36.25	36.65	36.21	36.46	1,295,899	-0.09(-0.25%)