S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	45.20	45.57	44.85	44.91	2,251,497	-0.65(-1.43%)
Jul 30, 2008	44.97	45.58	44.88	45.57	2,758,305	+0.94(+2.11%)
Jul 29, 2008	44.62	44.74	43.80	44.62	1,604,172	+0.94(+2.16%)
Jul 28, 2008	44.46	44.67	43.67	43.68	1,629,159	-0.93(-2.08%)
Jul 25, 2008	44.60	44.84	44.37	44.61	1,718,966	+0.24(+0.54%)
Jul 24, 2008	45.43	45.63	44.37	44.37	2,790,751	-1.14(-2.51%)
Jul 23, 2008	45.26	45.83	45.21	45.51	2,724,935	+0.28(+0.61%)
Jul 22, 2008	44.04	45.29	44.04	45.24	2,070,589	+0.74(+1.67%)
Jul 21, 2008	44.78	44.92	44.35	44.49	2,577,053	-0.10(-0.22%)
Jul 18, 2008	44.68	44.68	44.26	44.59	1,635,637	+0.07(+0.15%)
Jul 17, 2008	44.15	44.65	43.88	44.52	3,290,914	+0.62(+1.41%)
Jul 16, 2008	42.68	43.91	42.66	43.90	3,110,287	+1.20(+2.82%)
Jul 15, 2008	42.73	43.43	42.24	42.70	3,816,756	-0.51(-1.17%)
Jul 14, 2008	43.99	44.11	43.04	43.20	2,566,488	-0.39(-0.90%)
Jul 11, 2008	43.52	44.20	43.14	43.60	3,452,082	-0.50(-1.13%)
Jul 10, 2008	43.66	44.22	43.49	44.09	2,384,449	+0.26(+0.59%)
Jul 09, 2008	44.75	44.96	43.78	43.83	2,365,945	-0.90(-2.00%)
Jul 08, 2008	43.96	44.81	43.83	44.73	3,686,588	+0.71(+1.61%)
Jul 07, 2008	44.55	44.76	43.61	44.02	2,906,199	-0.42(-0.94%)
Jul 04, 2008	44.52	44.65	43.94	44.44	2,292,687	+0.00(+0.00%)
Jul 03, 2008	44.52	44.65	43.94	44.44	2,292,687	+0.25(+0.57%)
Jul 02, 2008	44.84	45.11	44.19	44.19	2,715,070	-0.58(-1.30%)
Jul 01, 2008	44.17	44.87	44.00	44.77	2,657,323	+0.21(+0.46%)
Jun 30, 2008	44.48	44.92	44.36	44.56	1,503,297	-0.02(-0.03%)
Jun 27, 2008	44.78	44.98	44.31	44.58	3,686,555	-0.22(-0.50%)
Jun 26, 2008	45.52	45.73	44.77	44.80	1,618,854	-1.36(-2.94%)
Jun 25, 2008	45.92	46.64	45.92	46.16	1,878,518	+0.36(+0.79%)
Jun 24, 2008	45.63	46.26	45.43	45.80	1,408,436	-0.31(-0.68%)
Jun 23, 2008	46.21	46.29	45.98	46.11	895,653	+0.02(+0.05%)
Jun 20, 2008	46.61	46.67	45.99	46.09	1,843,933	-0.88(-1.88%)
Jun 19, 2008	46.85	47.16	46.58	46.97	2,378,167	+0.02(+0.03%)
Jun 18, 2008	47.08	47.17	46.71	46.95	1,756,638	-0.40(-0.84%)
Jun 17, 2008	47.89	47.91	47.34	47.35	1,410,438	-0.31(-0.66%)
Jun 16, 2008	47.54	47.88	47.37	47.67	1,172,855	-0.11(-0.22%)
Jun 13, 2008	47.46	47.77	47.11	47.77	1,560,536	+0.67(+1.43%)
Jun 12, 2008	47.14	47.54	46.79	47.10	1,831,579	+0.13(+0.28%)
Jun 11, 2008	47.60	47.71	46.95	46.97	1,874,686	-0.66(-1.38%)
Jun 10, 2008	47.86	48.06	47.32	47.63	1,489,765	-0.15(-0.32%)
Jun 09, 2008	47.83	48.09	47.40	47.78	1,288,593	+0.07(+0.14%)
Jun 06, 2008	48.91	48.93	47.71	47.71	2,198,201	-1.54(-3.13%)
Jun 05, 2008	48.52	49.30	48.45	49.25	1,403,707	+0.90(+1.85%)
Jun 04, 2008	48.29	48.69	48.15	48.36	1,585,963	-0.02(-0.03%)
Jun 03, 2008	48.91	48.92	48.12	48.37	1,686,053	-0.31(-0.63%)
Jun 02, 2008	49.01	49.05	48.42	48.68	872,662	-0.46(-0.94%)
May 30, 2008	49.34	49.47	49.14	49.14	1,426,522	-0.06(-0.12%)
May 29, 2008	48.73	49.54	48.73	49.20	962,320	+0.26(+0.53%)
May 28, 2008	48.99	48.99	48.46	48.94	653,135	+0.19(+0.39%)
May 27, 2008	48.39	48.87	48.35	48.75	2,318,830	+0.38(+0.79%)
May 26, 2008	48.92	48.95	48.36	48.36	0	+0.00(+0.00%)
May 23, 2008	48.92	48.95	48.36	48.36	1,252,498	-0.73(-1.48%)
May 22, 2008	48.95	49.27	48.94	49.09	1,337,189	+0.17(+0.34%)
May 21, 2008	49.86	49.89	48.85	48.92	1,579,534	-0.82(-1.65%)
May 20, 2008	50.03	50.08	49.55	49.74	1,692,146	-0.57(-1.13%)
May 19, 2008	50.19	50.72	50.12	50.31	865,028	+0.15(+0.29%)
May 16, 2008	50.41	50.41	49.90	50.16	1,001,027	-0.07(-0.14%)
May 15, 2008	49.76	50.26	49.63	50.23	835,520	+0.52(+1.05%)
May 14, 2008	49.72	50.13	49.70	49.71	816,902	+0.17(+0.34%)
May 13, 2008	49.65	49.72	49.38	49.54	1,984,036	-0.11(-0.22%)
May 12, 2008	49.25	49.72	49.16	49.65	1,208,445	+0.43(+0.87%)
May 09, 2008	49.05	49.38	49.04	49.22	833,658	-0.35(-0.71%)
May 08, 2008	49.49	49.71	49.27	49.57	1,416,550	+0.20(+0.40%)
May 07, 2008	50.21	50.33	49.32	49.37	1,687,287	-0.88(-1.75%)
May 06, 2008	49.70	50.37	49.58	50.26	1,474,458	+0.23(+0.46%)
May 05, 2008	50.10	50.33	49.90	50.03	1,004,090	-0.21(-0.41%)
May 02, 2008	50.62	50.64	49.97	50.23	1,561,609	+0.10(+0.20%)