S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	46.64	46.82	46.62	46.64	610,758	-0.10(-0.22%)
Mar 30, 2011	46.75	46.91	46.65	46.75	651,340	+0.28(+0.61%)
Mar 29, 2011	46.15	46.48	46.02	46.46	1,300,493	+0.28(+0.61%)
Mar 28, 2011	46.36	46.50	46.18	46.18	322,387	-0.06(-0.12%)
Mar 25, 2011	46.24	46.42	46.16	46.24	867,860	+0.12(+0.26%)
Mar 24, 2011	45.99	46.19	45.75	46.11	482,784	+0.37(+0.80%)
Mar 23, 2011	45.47	45.85	45.28	45.75	482,544	+0.16(+0.34%)
Mar 22, 2011	45.74	45.79	45.55	45.59	572,926	-0.15(-0.32%)
Mar 21, 2011	45.74	45.81	45.64	45.74	552,691	+0.68(+1.51%)
Mar 18, 2011	45.39	45.43	44.97	45.06	726,135	+0.18(+0.40%)
Mar 17, 2011	44.94	45.05	44.60	44.88	1,387,181	+0.44(+0.99%)
Mar 16, 2011	45.08	45.10	43.98	44.44	5,207,693	-0.78(-1.73%)
Mar 15, 2011	45.09	45.47	44.98	45.22	1,463,483	-0.56(-1.21%)
Mar 14, 2011	45.70	45.86	45.39	45.78	684,252	-0.25(-0.54%)
Mar 11, 2011	45.53	46.19	45.53	46.03	1,176,424	+0.28(+0.62%)
Mar 10, 2011	46.15	46.15	45.68	45.75	6,849,997	-0.83(-1.78%)
Mar 09, 2011	46.60	46.74	46.35	46.58	857,336	-0.05(-0.10%)
Mar 08, 2011	46.32	46.77	46.15	46.62	658,292	+0.38(+0.81%)
Mar 07, 2011	46.76	46.78	46.02	46.25	623,062	-0.31(-0.66%)
Mar 04, 2011	46.90	46.95	46.27	46.55	828,469	-0.41(-0.87%)
Mar 03, 2011	46.57	47.01	46.57	46.96	394,850	+0.78(+1.69%)
Mar 02, 2011	46.25	46.40	46.01	46.18	796,444	+0.05(+0.12%)
Mar 01, 2011	47.08	47.08	46.12	46.12	997,586	-0.74(-1.59%)
Feb 28, 2011	46.69	46.91	46.62	46.87	1,061,981	+0.33(+0.71%)
Feb 25, 2011	46.34	46.60	46.29	46.54	667,698	+0.41(+0.88%)
Feb 24, 2011	46.15	46.29	45.73	46.13	1,894,673	-0.11(-0.24%)
Feb 23, 2011	46.44	46.51	45.99	46.24	4,216,138	-0.21(-0.45%)
Feb 22, 2011	46.76	47.08	46.29	46.45	1,219,954	-0.85(-1.79%)
Feb 18, 2011	47.29	47.34	47.16	47.30	909,680	+0.09(+0.20%)
Feb 17, 2011	46.95	47.27	46.91	47.20	1,427,942	+0.13(+0.28%)
Feb 16, 2011	46.99	47.13	46.86	47.07	1,001,508	+0.23(+0.50%)
Feb 15, 2011	46.85	46.90	46.68	46.83	554,636	-0.11(-0.23%)
Feb 14, 2011	46.79	46.99	46.76	46.94	576,699	+0.10(+0.22%)
Feb 11, 2011	46.40	46.90	46.40	46.84	1,576,733	+0.26(+0.55%)
Feb 10, 2011	46.44	46.62	46.29	46.58	955,681	-0.11(-0.23%)
Feb 09, 2011	46.66	46.79	46.44	46.69	1,099,125	-0.09(-0.20%)
Feb 08, 2011	46.62	46.81	46.47	46.79	1,031,186	+0.23(+0.50%)
Feb 07, 2011	46.39	46.68	46.35	46.55	797,040	+0.31(+0.68%)
Feb 04, 2011	46.19	46.26	45.96	46.24	1,363,620	+0.03(+0.07%)
Feb 03, 2011	46.04	46.26	45.79	46.21	1,387,435	+0.13(+0.27%)
Feb 02, 2011	46.09	46.19	46.04	46.08	1,617,258	-0.11(-0.24%)
Feb 01, 2011	45.68	46.27	45.68	46.19	4,790,808	+0.77(+1.71%)
Jan 31, 2011	45.27	45.43	45.07	45.42	1,933,073	+0.25(+0.55%)
Jan 28, 2011	45.97	46.03	45.07	45.17	2,850,172	-0.76(-1.65%)
Jan 27, 2011	45.88	45.99	45.75	45.93	1,611,805	+0.06(+0.14%)
Jan 26, 2011	45.82	45.98	45.75	45.86	1,209,530	+0.13(+0.27%)
Jan 25, 2011	45.54	45.76	45.36	45.74	1,926,348	+0.01(+0.02%)
Jan 24, 2011	45.38	45.74	45.38	45.73	1,243,729	+0.28(+0.62%)
Jan 21, 2011	45.59	45.68	45.39	45.45	685,063	+0.17(+0.38%)
Jan 20, 2011	45.19	45.38	44.95	45.28	7,354,157	-0.01(-0.02%)
Jan 19, 2011	45.64	45.68	45.16	45.28	588,075	-0.37(-0.81%)
Jan 18, 2011	45.56	45.70	45.49	45.65	545,629	+0.05(+0.10%)
Jan 14, 2011	45.20	45.64	45.20	45.61	601,900	+0.33(+0.73%)
Jan 13, 2011	45.40	45.40	45.14	45.28	2,854,586	-0.12(-0.26%)
Jan 12, 2011	45.25	45.43	45.17	45.39	503,967	+0.42(+0.94%)
Jan 11, 2011	45.05	45.07	44.80	44.97	434,397	+0.13(+0.28%)
Jan 10, 2011	44.80	44.89	44.61	44.85	1,797,711	-0.08(-0.17%)
Jan 07, 2011	45.10	45.13	44.60	44.92	536,322	-0.10(-0.23%)
Jan 06, 2011	45.18	45.18	44.90	45.03	533,992	-0.11(-0.24%)
Jan 05, 2011	44.71	45.18	44.71	45.14	515,877	+0.27(+0.59%)
Jan 04, 2011	44.85	44.92	44.63	44.87	874,418	+0.09(+0.19%)