S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.75	31.76	31.07	31.21	1,130,093	-0.08(-0.25%)
Apr 29, 2009	31.00	31.57	30.87	31.29	1,435,364	+0.62(+2.02%)
Apr 28, 2009	30.39	30.99	30.38	30.67	2,407,841	-0.07(-0.22%)
Apr 27, 2009	30.56	31.12	30.56	30.74	2,519,971	-0.18(-0.57%)
Apr 24, 2009	30.72	31.15	30.65	30.91	2,146,117	+0.41(+1.33%)
Apr 23, 2009	30.34	30.55	29.93	30.51	2,558,776	+0.27(+0.89%)
Apr 22, 2009	30.32	30.84	30.15	30.24	3,551,718	-0.28(-0.90%)
Apr 21, 2009	29.78	30.55	29.75	30.52	4,200,142	+0.62(+2.08%)
Apr 20, 2009	30.62	30.75	29.87	29.89	2,003,162	-1.37(-4.39%)
Apr 17, 2009	31.26	31.45	30.99	31.27	1,772,919	+0.15(+0.49%)
Apr 16, 2009	30.90	31.34	30.55	31.11	3,304,409	+0.36(+1.17%)
Apr 15, 2009	30.19	30.78	30.17	30.75	2,168,006	+0.31(+1.01%)
Apr 14, 2009	30.69	30.85	30.30	30.45	3,059,233	-0.42(-1.37%)
Apr 13, 2009	30.63	31.16	30.55	30.87	1,386,046	-0.07(-0.22%)
Apr 09, 2009	30.58	30.94	30.48	30.94	1,135,926	+1.08(+3.62%)
Apr 08, 2009	29.67	30.02	29.53	29.86	1,213,626	+0.31(+1.06%)
Apr 07, 2009	29.78	29.89	29.53	29.54	2,107,575	-0.67(-2.23%)
Apr 06, 2009	30.15	30.28	29.73	30.22	2,208,161	-0.20(-0.66%)
Apr 03, 2009	30.15	30.42	29.88	30.42	3,428,766	+0.30(+0.99%)
Apr 02, 2009	30.19	30.62	30.01	30.12	3,564,490	+0.67(+2.26%)
Apr 01, 2009	28.60	29.59	28.48	29.45	2,065,630	+0.54(+1.86%)
Mar 31, 2009	29.00	29.43	28.76	28.91	2,654,001	+0.29(+1.02%)
Mar 30, 2009	28.85	28.94	28.33	28.62	3,679,260	-1.47(-4.89%)
Mar 26, 2009	29.94	30.16	29.54	30.09	2,254,097	+0.51(+1.74%)
Mar 25, 2009	29.53	29.99	28.76	29.58	2,731,142	+0.07(+0.23%)
Mar 24, 2009	29.79	30.13	29.46	29.51	1,689,528	-0.54(-1.79%)
Mar 23, 2009	29.22	30.07	29.17	30.05	2,003,938	+1.96(+6.99%)
Mar 20, 2009	28.67	28.80	28.02	28.09	2,679,023	-0.53(-1.86%)
Mar 19, 2009	29.62	29.62	28.53	28.62	2,266,192	-0.42(-1.44%)
Mar 18, 2009	28.42	29.43	28.13	29.04	3,235,329	+0.51(+1.77%)
Mar 17, 2009	27.89	28.55	27.60	28.53	1,536,619	+0.80(+2.90%)
Mar 16, 2009	28.10	28.44	27.69	27.73	1,754,307	-0.06(-0.22%)
Mar 13, 2009	27.88	27.91	27.33	27.79	0	+0.23(+0.83%)
Mar 12, 2009	26.51	27.66	26.33	27.56	2,008,791	+1.06(+3.99%)
Mar 11, 2009	26.76	26.93	26.26	26.50	2,028,808	+0.14(+0.52%)
Mar 10, 2009	25.47	26.45	25.35	26.36	8,213,090	+1.46(+5.85%)
Mar 09, 2009	24.81	25.60	24.78	24.91	3,747,436	-0.27(-1.07%)
Mar 06, 2009	25.37	25.69	24.54	25.17	0	+0.02(+0.09%)
Mar 05, 2009	25.57	25.85	25.08	25.15	2,118,736	-0.93(-3.58%)
Mar 04, 2009	26.04	26.54	25.69	26.09	3,131,857	+0.28(+1.07%)
Mar 02, 2009	26.32	26.58	25.76	25.81	4,421,395	-1.05(-3.91%)
Feb 27, 2009	26.98	27.50	26.86	26.86	0	-0.69(-2.50%)
Feb 26, 2009	28.35	28.55	27.55	27.55	1,782,249	-0.45(-1.61%)
Feb 25, 2009	28.05	28.53	27.53	28.00	2,978,116	-0.15(-0.52%)
Feb 24, 2009	27.34	28.32	27.25	28.15	2,619,358	+0.95(+3.49%)
Feb 23, 2009	28.46	28.46	27.14	27.20	3,251,561	-0.88(-3.14%)
Feb 20, 2009	27.99	28.45	27.55	28.08	5,376,815	-0.41(-1.43%)
Feb 19, 2009	29.04	29.07	28.42	28.48	4,576,831	-0.20(-0.69%)
Feb 18, 2009	28.94	29.05	28.49	28.68	2,930,608	-0.06(-0.21%)
Feb 17, 2009	29.00	29.27	28.74	28.74	3,835,451	-1.21(-4.04%)
Feb 13, 2009	30.24	30.46	29.96	29.96	4,360,778	-0.34(-1.14%)
Feb 12, 2009	29.79	30.34	29.37	30.30	3,541,249	+0.02(+0.05%)
Feb 11, 2009	30.30	30.48	29.91	30.29	2,964,732	+0.24(+0.79%)
Feb 10, 2009	31.27	31.52	29.89	30.05	3,016,970	-1.53(-4.83%)
Feb 09, 2009	31.44	31.75	31.29	31.57	2,372,870	+0.08(+0.24%)
Feb 06, 2009	30.79	31.63	30.67	31.50	3,935,960	+0.83(+2.70%)
Feb 05, 2009	29.98	30.85	29.75	30.67	4,815,349	+0.41(+1.37%)
Feb 04, 2009	30.69	31.01	30.15	30.25	2,347,375	-0.26(-0.85%)
Feb 03, 2009	30.22	30.70	29.96	30.52	1,961,681	+0.41(+1.35%)