S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.36	35.59	35.25	35.36	1,912,227	-0.03(-0.09%)
Jul 30, 2009	35.40	35.76	35.33	35.39	2,778,967	+0.42(+1.21%)
Jul 29, 2009	34.90	35.07	34.76	34.97	2,699,239	-0.15(-0.41%)
Jul 28, 2009	35.01	35.18	34.75	35.12	1,981,381	+0.08(+0.24%)
Jul 27, 2009	35.05	35.19	34.84	35.03	660,298	+0.04(+0.11%)
Jul 24, 2009	34.84	35.13	34.66	35.00	1,014,627	-0.01(-0.02%)
Jul 23, 2009	34.37	35.16	34.32	35.00	1,038,228	+0.71(+2.06%)
Jul 22, 2009	34.22	34.53	34.13	34.30	898,874	-0.04(-0.12%)
Jul 21, 2009	34.47	34.47	33.98	34.34	1,052,627	+0.18(+0.52%)
Jul 20, 2009	34.09	34.22	33.87	34.16	928,810	+0.25(+0.72%)
Jul 17, 2009	33.90	33.95	33.70	33.92	1,182,397	+0.00(+0.00%)
Jul 16, 2009	33.52	33.99	33.44	33.92	1,322,238	+0.31(+0.94%)
Jul 15, 2009	33.12	33.65	33.00	33.60	1,307,885	+0.97(+2.96%)
Jul 14, 2009	32.52	32.64	32.35	32.64	1,975,215	+0.17(+0.52%)
Jul 13, 2009	31.90	32.48	31.88	32.47	1,278,829	+0.77(+2.44%)
Jul 10, 2009	31.62	31.85	31.26	31.69	1,264,294	-0.10(-0.31%)
Jul 09, 2009	32.05	32.05	31.70	31.79	1,427,817	+0.05(+0.17%)
Jul 08, 2009	31.95	32.01	31.42	31.74	1,637,877	-0.02(-0.05%)
Jul 07, 2009	32.31	32.32	31.74	31.75	810,865	-0.61(-1.87%)
Jul 06, 2009	31.99	32.38	31.95	32.36	657,090	+0.08(+0.26%)
Jul 02, 2009	32.69	32.78	32.27	32.27	1,339,287	-0.83(-2.50%)
Jul 01, 2009	33.17	33.43	33.09	33.10	1,350,213	+0.12(+0.37%)
Jun 30, 2009	33.33	33.37	32.77	32.98	2,318,646	-0.27(-0.81%)
Jun 29, 2009	32.97	33.27	32.87	33.25	635,889	+0.37(+1.12%)
Jun 26, 2009	32.93	33.03	32.73	32.88	1,078,820	-0.08(-0.26%)
Jun 25, 2009	32.53	33.03	32.47	32.96	2,625,587	+0.66(+2.04%)
Jun 24, 2009	32.47	32.69	32.15	32.31	2,406,638	+0.13(+0.40%)
Jun 23, 2009	32.19	32.30	31.98	32.18	1,592,484	-0.15(-0.45%)
Jun 22, 2009	32.87	32.94	32.30	32.32	1,013,672	-0.86(-2.59%)
Jun 19, 2009	33.33	33.43	33.03	33.18	922,867	+0.13(+0.39%)
Jun 18, 2009	32.94	33.26	32.75	33.05	1,876,137	+0.18(+0.56%)
Jun 17, 2009	32.88	33.09	32.61	32.87	1,513,222	+0.04(+0.12%)
Jun 16, 2009	33.42	33.42	32.83	32.83	1,315,736	-0.42(-1.27%)
Jun 15, 2009	33.56	33.62	33.10	33.25	1,326,574	-0.71(-2.10%)
Jun 12, 2009	33.71	34.01	33.66	33.96	4,528,518	+0.10(+0.29%)
Jun 11, 2009	33.82	34.31	33.75	33.86	2,017,945	+0.05(+0.14%)
Jun 10, 2009	34.09	34.09	33.28	33.82	4,094,403	+0.08(+0.23%)
Jun 09, 2009	33.94	33.95	33.61	33.74	1,728,503	+0.05(+0.14%)
Jun 08, 2009	33.50	34.00	33.29	33.69	1,142,246	-0.09(-0.27%)
Jun 05, 2009	34.15	34.16	33.55	33.78	1,976,321	+0.08(+0.25%)
Jun 04, 2009	33.59	33.79	33.35	33.70	1,131,377	+0.18(+0.55%)
Jun 03, 2009	33.43	33.56	33.14	33.52	2,023,499	-0.18(-0.52%)
Jun 02, 2009	33.54	33.92	33.49	33.69	1,187,776	+0.05(+0.16%)
Jun 01, 2009	33.39	33.84	33.31	33.64	1,219,538	+0.51(+1.53%)
May 29, 2009	32.80	33.13	32.46	33.13	1,203,855	+0.61(+1.86%)
May 28, 2009	32.41	32.70	31.93	32.53	1,512,890	+0.41(+1.29%)
May 27, 2009	32.71	32.83	32.06	32.11	1,596,422	-0.58(-1.78%)
May 26, 2009	31.81	32.79	31.68	32.70	1,334,719	+0.73(+2.28%)
May 22, 2009	32.12	32.30	31.89	31.97	1,593,974	-0.11(-0.33%)
May 21, 2009	32.19	32.25	31.74	32.08	1,347,515	-0.43(-1.32%)
May 20, 2009	32.96	33.22	32.45	32.51	2,001,947	-0.21(-0.66%)
May 19, 2009	32.83	32.99	32.68	32.72	1,197,822	-0.06(-0.19%)
May 18, 2009	32.27	32.82	32.22	32.78	1,478,183	+0.84(+2.64%)
May 15, 2009	32.14	32.37	31.78	31.94	2,936,401	-0.25(-0.76%)
May 14, 2009	31.95	32.39	31.92	32.18	1,773,173	+0.18(+0.58%)
May 13, 2009	32.21	32.36	31.91	32.00	1,805,205	-0.64(-1.97%)
May 12, 2009	32.67	32.86	32.27	32.64	1,543,505	+0.02(+0.07%)
May 11, 2009	32.71	32.90	32.55	32.62	2,877,923	-0.43(-1.30%)
May 08, 2009	32.95	33.23	32.64	33.05	1,548,412	+0.52(+1.60%)
May 07, 2009	33.31	33.33	32.30	32.53	2,339,734	-0.25(-0.77%)
May 06, 2009	32.73	32.93	32.36	32.78	2,968,661	+0.52(+1.62%)
May 05, 2009	32.34	32.41	32.06	32.26	2,290,088	-0.11(-0.36%)
May 04, 2009	31.80	32.38	31.60	32.37	2,048,904	+0.98(+3.13%)