S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.98	38.07	36.94	36.94	2,621,400	-1.13(-2.96%)
Oct 29, 2009	37.68	38.15	37.48	38.06	909,626	+0.68(+1.82%)
Oct 28, 2009	37.79	37.97	37.37	37.38	1,063,237	-0.54(-1.41%)
Oct 27, 2009	38.06	38.22	37.80	37.92	817,577	-0.05(-0.14%)
Oct 26, 2009	38.49	38.77	37.89	37.97	823,465	-0.44(-1.14%)
Oct 23, 2009	38.51	38.55	38.25	38.41	687,321	-0.31(-0.81%)
Oct 22, 2009	38.36	38.87	38.19	38.72	1,232,397	+0.29(+0.76%)
Oct 21, 2009	38.70	39.11	38.39	38.43	1,117,898	-0.32(-0.83%)
Oct 20, 2009	38.61	38.78	38.61	38.75	942,840	-0.16(-0.41%)
Oct 19, 2009	38.66	39.01	38.58	38.91	886,085	+0.29(+0.75%)
Oct 16, 2009	38.58	38.75	38.43	38.62	927,315	-0.30(-0.77%)
Oct 15, 2009	38.56	38.93	36.06	38.92	854,784	+0.14(+0.35%)
Oct 14, 2009	38.68	38.82	38.48	38.79	1,790,146	+0.65(+1.69%)
Oct 13, 2009	38.06	38.22	37.90	38.14	1,149,503	-0.11(-0.28%)
Oct 12, 2009	38.28	38.31	38.07	38.25	844,997	+0.23(+0.60%)
Oct 09, 2009	37.87	38.03	37.75	38.02	1,405,749	+0.21(+0.57%)
Oct 08, 2009	37.88	38.03	37.73	37.80	1,362,637	+0.21(+0.55%)
Oct 07, 2009	37.40	37.63	37.34	37.60	821,218	+0.12(+0.33%)
Oct 06, 2009	37.27	37.66	37.20	37.47	2,295,743	+0.51(+1.37%)
Oct 05, 2009	36.62	37.07	36.53	36.97	1,363,184	+0.51(+1.39%)
Oct 02, 2009	36.25	36.65	36.21	36.46	1,295,899	-0.09(-0.25%)
Oct 01, 2009	37.37	37.37	36.55	36.55	1,371,248	-0.84(-2.25%)
Sep 30, 2009	37.75	37.75	37.13	37.40	1,815,245	-0.20(-0.53%)
Sep 29, 2009	37.84	37.95	37.57	37.60	1,275,466	-0.16(-0.43%)
Sep 28, 2009	37.28	37.81	37.28	37.76	819,077	+0.61(+1.63%)
Sep 25, 2009	37.28	37.43	37.04	37.15	1,140,913	-0.18(-0.49%)
Sep 24, 2009	37.67	37.82	37.18	37.34	998,698	-0.33(-0.87%)
Sep 23, 2009	38.14	38.28	37.58	37.66	1,381,924	-0.45(-1.19%)
Sep 22, 2009	38.16	38.21	37.95	38.12	1,064,529	+0.23(+0.61%)
Sep 21, 2009	37.66	37.97	37.66	37.89	1,381,044	-0.10(-0.26%)
Sep 18, 2009	38.08	38.12	37.89	37.99	1,116,473	+0.09(+0.24%)
Sep 17, 2009	37.81	38.18	37.76	37.89	1,298,109	+0.25(+0.65%)
Sep 16, 2009	37.60	37.94	37.43	37.65	1,317,922	+0.24(+0.64%)
Sep 15, 2009	37.34	37.55	37.15	37.41	1,158,498	+0.07(+0.18%)
Sep 14, 2009	36.82	37.40	36.82	37.34	1,066,511	+0.14(+0.37%)
Sep 11, 2009	37.29	37.37	37.06	37.21	1,549,709	-0.05(-0.12%)
Sep 10, 2009	36.93	37.27	36.78	37.25	1,016,854	+0.34(+0.91%)
Sep 09, 2009	36.75	37.05	36.66	36.91	1,457,624	+0.20(+0.54%)
Sep 08, 2009	36.79	36.79	36.54	36.71	3,136,406	+0.33(+0.91%)
Sep 04, 2009	36.01	36.41	35.92	36.39	949,062	+0.49(+1.37%)
Sep 03, 2009	35.86	35.95	35.62	35.89	1,263,624	+0.23(+0.64%)
Sep 02, 2009	35.60	35.89	35.60	35.66	2,151,656	-0.12(-0.34%)
Sep 01, 2009	36.35	36.82	35.73	35.79	4,536,649	-0.84(-2.28%)
Aug 31, 2009	36.52	36.62	36.36	36.62	1,090,446	-0.21(-0.58%)
Aug 28, 2009	37.24	37.24	36.66	36.84	792,447	-0.10(-0.27%)
Aug 27, 2009	36.83	37.01	36.44	36.94	1,001,892	+0.11(+0.29%)
Aug 26, 2009	36.73	36.98	36.60	36.83	1,037,727	+0.05(+0.13%)
Aug 25, 2009	36.86	37.17	36.74	36.78	1,152,676	+0.06(+0.17%)
Aug 24, 2009	36.82	37.07	36.62	36.72	875,596	+0.07(+0.19%)
Aug 21, 2009	36.39	36.75	36.25	36.65	1,680,528	+0.62(+1.72%)
Aug 20, 2009	35.63	36.11	35.63	36.03	711,475	+0.37(+1.03%)
Aug 19, 2009	35.03	35.78	35.02	35.66	921,322	+0.29(+0.82%)
Aug 18, 2009	35.17	35.47	35.11	35.37	1,157,798	+0.12(+0.33%)
Aug 17, 2009	35.24	35.31	35.04	35.26	920,594	-0.63(-1.75%)
Aug 14, 2009	36.13	36.14	35.53	35.89	1,169,702	-0.25(-0.70%)
Aug 13, 2009	36.03	36.14	35.71	36.14	1,566,716	+0.28(+0.77%)
Aug 12, 2009	35.40	36.13	35.40	35.86	1,541,659	+0.37(+1.04%)
Aug 11, 2009	35.77	35.87	35.47	35.50	727,785	-0.45(-1.26%)
Aug 10, 2009	35.82	36.03	35.73	35.95	749,043	-0.05(-0.15%)
Aug 07, 2009	35.99	36.32	35.81	36.00	1,099,501	+0.40(+1.12%)
Aug 06, 2009	35.99	36.03	35.47	35.60	1,204,907	-0.27(-0.75%)
Aug 05, 2009	35.90	35.99	35.60	35.87	1,540,779	-0.04(-0.11%)
Aug 04, 2009	35.73	35.96	35.65	35.91	940,654	+0.07(+0.19%)