S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.36	45.38	44.73	44.73	1,026,179	-1.12(-2.44%)
Oct 28, 2011	45.67	45.92	45.57	45.84	677,705	+0.00(+0.00%)
Oct 27, 2011	45.54	46.11	45.19	45.84	692,648	+1.43(+3.21%)
Oct 26, 2011	44.44	44.55	43.73	44.42	965,351	+0.40(+0.90%)
Oct 25, 2011	44.58	44.66	43.91	44.02	4,474,171	-0.79(-1.77%)
Oct 24, 2011	44.41	44.91	44.39	44.81	856,032	+0.46(+1.04%)
Oct 21, 2011	44.12	44.42	43.96	44.35	596,367	+0.70(+1.60%)
Oct 20, 2011	43.62	43.82	43.06	43.66	828,593	+0.19(+0.44%)
Oct 19, 2011	43.97	44.16	43.33	43.47	716,922	-0.52(-1.19%)
Oct 18, 2011	43.23	44.35	42.91	43.99	826,060	+0.78(+1.82%)
Oct 17, 2011	43.82	43.82	43.12	43.20	346,337	-0.81(-1.84%)
Oct 14, 2011	43.81	44.03	43.59	44.01	534,267	+0.76(+1.76%)
Oct 13, 2011	43.11	43.40	42.86	43.25	808,607	-0.13(-0.29%)
Oct 12, 2011	43.31	43.84	43.24	43.38	1,450,211	+0.39(+0.90%)
Oct 11, 2011	42.75	43.13	42.68	42.99	480,737	+0.06(+0.15%)
Oct 10, 2011	42.25	42.93	42.25	42.93	650,458	+1.32(+3.16%)
Oct 07, 2011	42.00	42.06	41.37	41.61	1,062,549	-0.20(-0.47%)
Oct 06, 2011	41.45	41.85	41.34	41.81	1,488,576	+0.69(+1.68%)
Oct 05, 2011	40.50	41.22	40.16	41.12	2,500,919	+0.71(+1.74%)
Oct 04, 2011	39.17	40.53	38.74	40.42	2,977,507	+0.73(+1.84%)
Oct 03, 2011	40.63	40.99	39.65	39.69	2,004,717	-1.06(-2.61%)
Sep 30, 2011	41.16	41.53	40.71	40.75	1,771,921	-0.93(-2.22%)
Sep 29, 2011	42.06	42.19	40.99	41.68	898,850	+0.40(+0.96%)
Sep 28, 2011	42.14	42.40	41.25	41.28	629,923	-0.75(-1.79%)
Sep 27, 2011	42.36	42.71	41.79	42.03	816,921	+0.44(+1.05%)
Sep 26, 2011	40.97	41.67	40.52	41.60	1,668,077	+0.99(+2.43%)
Sep 23, 2011	40.19	40.81	40.09	40.61	1,332,534	+0.20(+0.49%)
Sep 22, 2011	40.56	40.84	39.82	40.41	2,441,749	-1.26(-3.02%)
Sep 21, 2011	42.95	43.04	41.67	41.67	1,281,583	-1.21(-2.81%)
Sep 20, 2011	43.15	43.44	42.83	42.88	669,674	-0.04(-0.09%)
Sep 19, 2011	42.59	43.09	42.34	42.92	1,195,623	-0.38(-0.87%)
Sep 16, 2011	43.25	43.40	42.89	43.30	554,044	+0.24(+0.57%)
Sep 15, 2011	42.76	43.05	42.42	43.05	1,019,343	+0.74(+1.75%)
Sep 14, 2011	42.04	42.78	41.43	42.31	861,209	+0.58(+1.38%)
Sep 13, 2011	41.55	41.90	41.29	41.74	706,474	+0.28(+0.68%)
Sep 12, 2011	40.66	41.45	40.51	41.45	751,735	+0.26(+0.63%)
Sep 09, 2011	41.81	41.87	40.96	41.19	1,059,661	-1.05(-2.48%)
Sep 08, 2011	42.38	42.89	42.19	42.24	497,628	-0.42(-0.98%)
Sep 07, 2011	42.22	42.67	42.04	42.66	491,961	+1.09(+2.63%)
Sep 06, 2011	40.77	41.64	40.72	41.56	996,687	-0.33(-0.79%)
Sep 02, 2011	42.13	42.27	41.74	41.89	776,083	-1.04(-2.42%)
Sep 01, 2011	43.39	43.74	42.89	42.93	798,493	-0.40(-0.93%)
Aug 31, 2011	43.45	43.81	43.06	43.34	897,607	+0.14(+0.33%)
Aug 30, 2011	42.93	43.47	42.67	43.19	778,148	+0.06(+0.14%)
Aug 29, 2011	42.68	43.16	42.56	43.13	443,044	+1.07(+2.54%)
Aug 26, 2011	41.27	42.26	40.77	42.07	1,061,042	+0.51(+1.23%)
Aug 25, 2011	42.32	42.59	41.37	41.55	1,165,661	-0.55(-1.31%)
Aug 24, 2011	41.46	42.15	41.38	42.11	701,386	+0.58(+1.38%)
Aug 23, 2011	40.47	41.58	40.26	41.53	1,951,267	+1.26(+3.13%)
Aug 22, 2011	41.22	41.22	40.17	40.27	1,698,018	+0.01(+0.02%)
Aug 19, 2011	40.34	41.37	40.25	40.26	2,346,541	-0.73(-1.79%)
Aug 18, 2011	41.53	41.61	40.55	41.00	1,325,140	-1.66(-3.90%)
Aug 17, 2011	42.84	43.12	42.37	42.66	456,652	+0.09(+0.20%)
Aug 16, 2011	42.52	42.92	42.12	42.57	3,076,665	-0.31(-0.72%)
Aug 15, 2011	42.47	42.91	42.35	42.88	556,885	+0.84(+2.01%)
Aug 12, 2011	42.22	42.41	41.78	42.04	1,698,217	+0.32(+0.76%)
Aug 11, 2011	40.44	42.26	40.31	41.72	2,587,177	+1.64(+4.09%)
Aug 10, 2011	41.31	41.43	39.94	40.08	2,422,984	-1.88(-4.49%)
Aug 09, 2011	42.56	41.97	39.45	41.96	2,017,044	+1.69(+4.21%)
Aug 08, 2011	41.69	42.30	40.19	40.27	2,684,719	-2.59(-6.05%)
Aug 05, 2011	43.33	43.45	41.71	42.86	2,112,553	+0.05(+0.11%)
Aug 04, 2011	44.26	44.33	42.77	42.82	2,051,595	-2.06(-4.58%)
Aug 03, 2011	44.75	44.89	44.00	44.87	2,244,229	+0.23(+0.51%)
Aug 02, 2011	45.36	45.54	44.62	44.64	440,672	-1.04(-2.28%)