S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	45.83	46.33	45.64	45.90	1,186,492	-0.37(-0.80%)
Jul 28, 2011	46.39	46.79	46.20	46.27	427,309	-0.14(-0.31%)
Jul 27, 2011	46.99	47.01	46.36	46.41	1,322,372	-0.85(-1.81%)
Jul 26, 2011	47.45	47.51	47.18	47.26	331,813	-0.18(-0.38%)
Jul 25, 2011	47.18	47.67	47.18	47.45	474,561	-0.25(-0.53%)
Jul 22, 2011	47.66	47.72	47.60	47.70	329,306	+0.03(+0.07%)
Jul 21, 2011	47.21	47.75	47.15	47.67	780,838	+0.68(+1.45%)
Jul 20, 2011	47.15	47.17	46.92	46.99	423,277	+0.04(+0.08%)
Jul 19, 2011	46.50	47.01	46.47	46.95	402,133	+0.71(+1.54%)
Jul 18, 2011	46.27	46.37	45.86	46.24	354,506	-0.28(-0.59%)
Jul 15, 2011	46.56	46.62	46.23	46.51	582,543	+0.24(+0.53%)
Jul 14, 2011	46.67	46.85	46.21	46.27	522,925	-0.23(-0.49%)
Jul 13, 2011	46.58	46.96	46.39	46.50	405,004	+0.17(+0.36%)
Jul 12, 2011	46.47	46.79	46.32	46.33	417,663	-0.22(-0.48%)
Jul 11, 2011	46.77	46.88	46.42	46.55	396,927	-0.77(-1.62%)
Jul 08, 2011	47.13	47.33	46.99	47.32	481,936	-0.31(-0.65%)
Jul 07, 2011	47.48	47.75	47.43	47.63	459,216	+0.50(+1.06%)
Jul 06, 2011	46.96	47.18	46.82	47.13	414,209	+0.09(+0.18%)
Jul 05, 2011	47.00	47.14	46.92	47.04	1,210,676	+0.00(+0.00%)
Jul 01, 2011	46.44	47.11	46.35	47.04	2,753,515	+0.64(+1.38%)
Jun 30, 2011	46.12	46.47	46.05	46.40	533,218	+0.45(+0.98%)
Jun 29, 2011	45.79	46.01	45.60	45.95	519,463	+0.40(+0.88%)
Jun 28, 2011	45.19	45.55	45.14	45.55	285,876	+0.55(+1.23%)
Jun 27, 2011	44.56	45.20	44.56	45.00	281,207	+0.41(+0.92%)
Jun 24, 2011	45.11	45.11	44.52	44.59	443,823	-0.55(-1.22%)
Jun 23, 2011	44.76	45.15	44.44	45.14	873,663	-0.14(-0.31%)
Jun 22, 2011	45.43	45.65	45.23	45.28	418,904	-0.28(-0.62%)
Jun 21, 2011	45.20	45.65	45.14	45.56	218,948	+0.55(+1.22%)
Jun 20, 2011	44.99	45.09	44.93	45.01	252,027	+0.19(+0.42%)
Jun 17, 2011	45.10	45.14	44.67	44.82	850,664	+0.10(+0.23%)
Jun 16, 2011	44.57	44.90	44.38	44.72	638,654	+0.13(+0.30%)
Jun 15, 2011	44.95	45.09	44.46	44.59	708,926	-0.75(-1.66%)
Jun 14, 2011	45.27	45.53	45.23	45.34	448,743	+0.48(+1.07%)
Jun 13, 2011	44.83	45.03	44.65	44.86	625,055	+0.13(+0.28%)
Jun 10, 2011	45.13	45.17	44.62	44.73	800,217	-0.61(-1.35%)
Jun 09, 2011	45.14	45.54	45.03	45.35	569,825	+0.35(+0.77%)
Jun 08, 2011	45.01	45.25	44.93	45.00	749,281	-0.10(-0.23%)
Jun 07, 2011	45.43	45.52	45.09	45.10	369,064	-0.14(-0.31%)
Jun 06, 2011	45.54	45.61	45.18	45.25	1,454,212	-0.44(-0.96%)
Jun 03, 2011	45.47	45.99	45.47	45.69	419,027	-0.47(-1.02%)
May 24, 2011	46.31	46.36	46.07	46.16	5,054,379	+0.01(+0.02%)
May 23, 2011	46.09	46.28	45.98	46.15	549,109	-0.51(-1.09%)
May 20, 2011	46.96	46.98	46.61	46.66	282,735	-0.37(-0.79%)
May 19, 2011	47.14	47.17	46.81	47.03	551,343	+0.07(+0.15%)
May 18, 2011	46.62	47.00	46.49	46.96	464,969	+0.36(+0.78%)
May 17, 2011	46.32	46.63	46.21	46.60	758,577	+0.03(+0.07%)
May 16, 2011	46.72	47.01	46.48	46.57	546,342	-0.31(-0.65%)
May 13, 2011	47.22	47.24	46.71	46.87	578,037	-0.37(-0.78%)
May 12, 2011	46.94	47.31	46.64	47.24	712,315	+0.20(+0.42%)
May 11, 2011	47.48	47.48	46.86	47.04	701,083	-0.51(-1.06%)
May 10, 2011	47.35	47.63	47.27	47.55	396,283	+0.34(+0.72%)
May 09, 2011	47.05	47.34	46.97	47.21	423,959	+0.15(+0.32%)
May 06, 2011	47.38	47.55	46.92	47.06	1,221,753	+0.17(+0.35%)
May 05, 2011	47.19	47.36	46.68	46.90	1,987,224	-0.53(-1.11%)
May 04, 2011	47.74	47.74	47.25	47.42	1,205,793	-0.32(-0.67%)
May 03, 2011	47.75	47.87	47.51	47.74	687,533	-0.06(-0.13%)