S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	35.36	35.58	35.24	35.36	1,912,526	-0.03(-0.09%)
Jul 30, 2009	35.40	35.76	35.32	35.39	2,779,401	+0.42(+1.21%)
Jul 29, 2009	34.89	35.07	34.75	34.97	2,699,661	-0.15(-0.41%)
Jul 28, 2009	35.01	35.17	34.75	35.11	1,981,691	+0.08(+0.24%)
Jul 27, 2009	35.04	35.18	34.84	35.03	660,401	+0.04(+0.11%)
Jul 24, 2009	34.83	35.12	34.65	34.99	1,014,786	-0.01(-0.02%)
Jul 23, 2009	34.36	35.16	34.32	35.00	1,038,391	+0.70(+2.06%)
Jul 22, 2009	34.22	34.52	34.12	34.29	899,014	-0.04(-0.12%)
Jul 21, 2009	34.46	34.46	33.98	34.33	1,052,792	+0.18(+0.52%)
Jul 20, 2009	34.09	34.22	33.86	34.16	928,956	+0.25(+0.72%)
Jul 17, 2009	33.89	33.94	33.70	33.91	1,182,581	+0.00(+0.00%)
Jul 16, 2009	33.51	33.99	33.43	33.91	1,322,445	+0.31(+0.94%)
Jul 15, 2009	33.11	33.65	33.00	33.60	1,308,089	+0.97(+2.96%)
Jul 14, 2009	32.52	32.63	32.35	32.63	1,975,524	+0.17(+0.52%)
Jul 13, 2009	31.89	32.48	31.88	32.46	1,279,029	+0.77(+2.44%)
Jul 10, 2009	31.61	31.85	31.25	31.69	1,264,492	-0.10(-0.31%)
Jul 09, 2009	32.05	32.05	31.70	31.79	1,428,040	+0.05(+0.17%)
Jul 08, 2009	31.94	32.01	31.41	31.73	1,638,133	-0.02(-0.05%)
Jul 07, 2009	32.30	32.32	31.73	31.75	810,991	-0.61(-1.87%)
Jul 06, 2009	31.99	32.38	31.94	32.35	657,193	+0.08(+0.26%)
Jul 02, 2009	32.68	32.78	32.27	32.27	1,339,496	-0.83(-2.50%)