S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2011	46.96	47.01	46.69	46.78	1,143,244	+0.14(+0.30%)
Mar 31, 2011	46.63	46.81	46.61	46.64	610,853	-0.10(-0.22%)
Mar 30, 2011	46.75	46.90	46.64	46.74	651,442	+0.28(+0.61%)
Mar 29, 2011	46.14	46.47	46.01	46.46	1,300,696	+0.28(+0.61%)
Mar 28, 2011	46.35	46.50	46.17	46.17	322,438	-0.05(-0.12%)
Mar 25, 2011	46.23	46.42	46.15	46.23	867,996	+0.12(+0.26%)
Mar 24, 2011	45.98	46.19	45.75	46.11	482,859	+0.37(+0.80%)
Mar 23, 2011	45.47	45.84	45.27	45.74	482,619	+0.16(+0.34%)
Mar 22, 2011	45.73	45.78	45.55	45.58	573,016	-0.15(-0.33%)
Mar 21, 2011	45.73	45.80	45.63	45.73	552,777	+0.68(+1.51%)
Mar 18, 2011	45.39	45.43	44.96	45.05	726,248	+0.18(+0.40%)
Mar 17, 2011	44.93	45.04	44.60	44.87	1,387,397	+0.44(+0.99%)
Mar 16, 2011	45.07	45.10	43.97	44.43	5,208,507	-0.78(-1.73%)
Mar 15, 2011	45.08	45.47	44.97	45.22	1,463,712	-0.56(-1.21%)
Mar 14, 2011	45.69	45.86	45.38	45.77	684,359	-0.25(-0.54%)
Mar 11, 2011	45.52	46.19	45.52	46.02	1,176,608	+0.28(+0.62%)
Mar 10, 2011	46.14	46.14	45.67	45.74	6,851,067	-0.83(-1.78%)
Mar 09, 2011	46.59	46.73	46.34	46.57	857,470	-0.05(-0.10%)
Mar 08, 2011	46.31	46.76	46.15	46.62	658,395	+0.38(+0.81%)
Mar 07, 2011	46.76	46.77	46.01	46.24	623,160	-0.31(-0.66%)
Mar 04, 2011	46.89	46.94	46.26	46.55	828,599	-0.41(-0.87%)
Mar 03, 2011	46.56	47.00	46.56	46.95	394,912	+0.78(+1.69%)
Mar 02, 2011	46.24	46.39	46.01	46.17	796,568	+0.05(+0.12%)