S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.98	38.08	36.94	36.94	2,620,991	-1.13(-2.96%)
Oct 29, 2009	37.69	38.15	37.49	38.07	909,484	+0.68(+1.82%)
Oct 28, 2009	37.79	37.98	37.37	37.39	1,063,070	-0.54(-1.41%)
Oct 27, 2009	38.07	38.23	37.81	37.92	817,450	-0.05(-0.14%)
Oct 26, 2009	38.50	38.77	37.90	37.98	823,337	-0.44(-1.14%)
Oct 23, 2009	38.51	38.55	38.25	38.41	687,213	-0.31(-0.81%)
Oct 22, 2009	38.37	38.87	38.19	38.73	1,232,204	+0.29(+0.76%)
Oct 21, 2009	38.71	39.12	38.40	38.44	1,117,723	-0.32(-0.83%)
Oct 20, 2009	38.61	38.79	38.61	38.76	942,693	-0.16(-0.41%)
Oct 19, 2009	38.67	39.02	38.59	38.92	885,946	+0.29(+0.75%)
Oct 16, 2009	38.59	38.75	38.44	38.63	927,170	-0.30(-0.77%)
Oct 15, 2009	38.57	38.94	36.07	38.93	854,650	+0.14(+0.35%)
Oct 14, 2009	38.68	38.83	38.48	38.79	1,789,866	+0.65(+1.69%)
Oct 13, 2009	38.06	38.22	37.91	38.15	1,149,323	-0.11(-0.28%)
Oct 12, 2009	38.28	38.31	38.08	38.25	844,864	+0.23(+0.60%)
Oct 09, 2009	37.88	38.03	37.76	38.02	1,405,529	+0.21(+0.57%)
Oct 08, 2009	37.89	38.04	37.73	37.81	1,362,424	+0.21(+0.55%)
Oct 07, 2009	37.40	37.63	37.35	37.60	821,090	+0.12(+0.33%)
Oct 06, 2009	37.27	37.66	37.20	37.48	2,295,384	+0.51(+1.37%)
Oct 05, 2009	36.63	37.07	36.54	36.97	1,362,970	+0.51(+1.39%)
Oct 02, 2009	36.25	36.65	36.21	36.47	1,295,696	-0.09(-0.25%)
Oct 01, 2009	37.38	37.38	36.56	36.56	1,371,034	-0.84(-2.25%)
Sep 30, 2009	37.76	37.76	37.13	37.40	1,814,961	-0.20(-0.53%)
Sep 29, 2009	37.85	37.95	37.57	37.60	1,275,267	-0.16(-0.43%)
Sep 28, 2009	37.29	37.82	37.29	37.76	818,949	+0.61(+1.63%)
Sep 25, 2009	37.29	37.43	37.04	37.16	1,140,734	-0.18(-0.49%)
Sep 24, 2009	37.68	37.82	37.19	37.34	998,541	-0.33(-0.87%)
Sep 23, 2009	38.15	38.28	37.59	37.67	1,381,708	-0.45(-1.19%)
Sep 22, 2009	38.17	38.22	37.95	38.12	1,064,362	+0.23(+0.61%)
Sep 21, 2009	37.66	37.98	37.66	37.89	1,380,828	-0.10(-0.26%)
Sep 18, 2009	38.08	38.13	37.90	37.99	1,116,298	+0.09(+0.24%)
Sep 17, 2009	37.82	38.18	37.76	37.90	1,297,906	+0.25(+0.65%)
Sep 16, 2009	37.60	37.95	37.43	37.66	1,317,716	+0.24(+0.63%)
Sep 15, 2009	37.35	37.56	37.16	37.42	1,158,317	+0.07(+0.18%)
Sep 14, 2009	36.83	37.40	36.83	37.35	1,066,344	+0.14(+0.37%)
Sep 11, 2009	37.30	37.38	37.07	37.21	1,549,466	-0.05(-0.12%)
Sep 10, 2009	36.94	37.27	36.79	37.26	1,016,695	+0.34(+0.91%)
Sep 09, 2009	36.75	37.06	36.67	36.92	1,457,396	+0.20(+0.54%)
Sep 08, 2009	36.80	36.80	36.54	36.72	3,135,916	+0.33(+0.91%)
Sep 04, 2009	36.02	36.41	35.92	36.39	948,914	+0.49(+1.37%)
Sep 03, 2009	35.86	35.95	35.62	35.90	1,263,427	+0.23(+0.64%)
Sep 02, 2009	35.61	35.89	35.61	35.67	2,151,320	-0.12(-0.34%)
Sep 01, 2009	36.35	36.83	35.74	35.79	4,535,940	-0.84(-2.28%)
Aug 31, 2009	36.53	36.63	36.37	36.63	1,090,275	-0.21(-0.58%)
Aug 28, 2009	37.24	37.24	36.67	36.84	792,323	-0.10(-0.27%)
Aug 27, 2009	36.84	37.01	36.44	36.94	1,001,735	+0.11(+0.29%)
Aug 26, 2009	36.74	36.98	36.61	36.84	1,037,564	+0.05(+0.13%)
Aug 25, 2009	36.87	37.18	36.74	36.79	1,152,496	+0.06(+0.17%)
Aug 24, 2009	36.83	37.07	36.62	36.73	875,459	+0.07(+0.19%)
Aug 21, 2009	36.39	36.75	36.26	36.66	1,680,265	+0.62(+1.72%)
Aug 20, 2009	35.64	36.11	35.64	36.04	711,364	+0.37(+1.03%)
Aug 19, 2009	35.03	35.79	35.03	35.67	921,178	+0.29(+0.82%)
Aug 18, 2009	35.17	35.47	35.12	35.38	1,157,617	+0.11(+0.33%)
Aug 17, 2009	35.24	35.32	35.04	35.26	920,450	-0.63(-1.75%)
Aug 14, 2009	36.14	36.15	35.54	35.89	1,169,519	-0.25(-0.70%)
Aug 13, 2009	36.04	36.15	35.72	36.15	1,566,471	+0.28(+0.77%)
Aug 12, 2009	35.41	36.14	35.41	35.87	1,541,418	+0.37(+1.04%)
Aug 11, 2009	35.78	35.87	35.48	35.50	727,672	-0.45(-1.26%)
Aug 10, 2009	35.82	36.04	35.74	35.95	748,926	-0.05(-0.15%)
Aug 07, 2009	36.00	36.33	35.82	36.01	1,099,329	+0.40(+1.12%)
Aug 06, 2009	35.99	36.04	35.48	35.61	1,204,719	-0.27(-0.75%)
Aug 05, 2009	35.91	36.00	35.60	35.88	1,540,538	-0.04(-0.11%)
Aug 04, 2009	35.74	35.96	35.66	35.92	940,507	+0.07(+0.19%)