S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	46.11	46.47	46.04	46.40	533,301	+0.45(+0.98%)
Jun 29, 2011	45.78	46.00	45.59	45.95	519,544	+0.40(+0.88%)
Jun 28, 2011	45.18	45.54	45.13	45.54	285,921	+0.55(+1.23%)
Jun 27, 2011	44.55	45.19	44.55	44.99	281,251	+0.41(+0.92%)
Jun 24, 2011	45.11	45.11	44.52	44.58	443,892	-0.55(-1.23%)
Jun 23, 2011	44.75	45.14	44.43	45.13	873,799	-0.14(-0.31%)
Jun 22, 2011	45.42	45.64	45.22	45.27	418,969	-0.28(-0.62%)
Jun 21, 2011	45.19	45.64	45.14	45.55	218,982	+0.55(+1.22%)
Jun 20, 2011	44.98	45.08	44.92	45.00	252,066	+0.19(+0.42%)
Jun 17, 2011	45.09	45.13	44.66	44.81	850,797	+0.10(+0.23%)
Jun 16, 2011	44.56	44.89	44.37	44.71	638,754	+0.13(+0.30%)
Jun 15, 2011	44.95	45.08	44.45	44.58	709,037	-0.75(-1.66%)
Jun 14, 2011	45.26	45.52	45.22	45.33	448,813	+0.48(+1.07%)
Jun 13, 2011	44.82	45.02	44.64	44.85	625,152	+0.13(+0.28%)
Jun 10, 2011	45.12	45.17	44.61	44.73	800,343	-0.61(-1.35%)
Jun 09, 2011	45.14	45.53	45.03	45.34	569,914	+0.35(+0.77%)
Jun 08, 2011	45.00	45.24	44.92	44.99	749,398	-0.10(-0.23%)
Jun 07, 2011	45.42	45.51	45.08	45.10	369,122	-0.14(-0.31%)
Jun 06, 2011	45.53	45.60	45.18	45.24	1,454,439	-0.44(-0.96%)
Jun 03, 2011	45.47	45.98	45.47	45.68	419,093	-0.47(-1.02%)
May 24, 2011	46.30	46.35	46.06	46.15	5,055,169	+0.01(+0.02%)
May 23, 2011	46.08	46.28	45.97	46.14	549,195	-0.51(-1.09%)
May 20, 2011	46.95	46.97	46.60	46.65	282,779	-0.37(-0.79%)
May 19, 2011	47.13	47.16	46.80	47.02	551,430	+0.07(+0.15%)
May 18, 2011	46.61	46.99	46.48	46.95	465,042	+0.36(+0.78%)
May 17, 2011	46.31	46.62	46.20	46.59	758,696	+0.03(+0.07%)
May 16, 2011	46.71	47.01	46.47	46.56	546,427	-0.31(-0.65%)
May 13, 2011	47.21	47.23	46.70	46.86	578,127	-0.37(-0.78%)
May 12, 2011	46.93	47.30	46.64	47.23	712,427	+0.20(+0.42%)
May 11, 2011	47.47	47.47	46.85	47.04	701,192	-0.51(-1.06%)
May 10, 2011	47.34	47.62	47.26	47.54	396,345	+0.34(+0.72%)
May 09, 2011	47.04	47.33	46.96	47.20	424,025	+0.15(+0.32%)
May 06, 2011	47.38	47.54	46.91	47.05	1,221,944	+0.16(+0.35%)
May 05, 2011	47.18	47.35	46.67	46.89	1,987,535	-0.53(-1.11%)
May 04, 2011	47.73	47.73	47.24	47.41	1,205,982	-0.32(-0.67%)
May 03, 2011	47.74	47.86	47.50	47.74	687,640	-0.06(-0.13%)
May 02, 2011	47.76	47.82	47.70	47.80	600,641	-0.09(-0.20%)
Apr 29, 2011	47.79	47.93	47.74	47.89	545,353	+0.15(+0.31%)
Apr 28, 2011	47.54	47.82	47.53	47.74	660,317	+0.13(+0.26%)
Apr 27, 2011	47.37	47.70	47.23	47.62	1,090,615	+0.32(+0.68%)
Apr 26, 2011	46.98	47.37	46.97	47.30	533,211	+0.42(+0.91%)
Apr 25, 2011	46.91	46.91	46.74	46.87	347,345	-0.02(-0.05%)
Apr 21, 2011	46.91	46.92	46.75	46.90	525,968	+0.19(+0.40%)
Apr 20, 2011	46.71	46.79	46.61	46.71	1,822,415	+0.59(+1.28%)
Apr 19, 2011	45.95	46.14	45.83	46.12	484,700	+0.27(+0.60%)
Apr 18, 2011	45.84	45.92	45.47	45.84	773,174	-0.51(-1.10%)
Apr 15, 2011	46.35	46.47	46.19	46.35	347,748	+0.09(+0.19%)
Apr 14, 2011	45.99	46.35	45.86	46.27	557,640	+0.00(+0.00%)
Apr 13, 2011	46.49	46.53	46.11	46.27	542,729	-0.04(-0.08%)
Apr 12, 2011	46.34	46.46	46.13	46.31	470,808	-0.38(-0.81%)
Apr 11, 2011	46.80	47.00	46.57	46.68	577,573	-0.09(-0.20%)
Apr 08, 2011	47.14	47.14	46.62	46.78	434,952	-0.14(-0.30%)
Apr 07, 2011	46.97	47.10	46.68	46.92	752,435	-0.07(-0.15%)
Apr 06, 2011	47.05	47.08	46.83	46.99	1,377,778	+0.20(+0.42%)
Apr 05, 2011	46.68	47.00	46.68	46.79	905,263	-0.05(-0.10%)
Apr 04, 2011	46.87	46.96	46.72	46.84	887,027	+0.06(+0.13%)