S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.31	36.29	34.75	35.73	2,951,875	+0.45(+1.28%)
Oct 30, 2008	35.57	35.63	34.38	35.28	4,490,808	+1.10(+3.21%)
Oct 29, 2008	35.04	36.02	34.12	34.19	5,320,336	-0.93(-2.66%)
Oct 28, 2008	32.57	35.12	31.61	35.12	3,884,222	+3.59(+11.40%)
Oct 27, 2008	31.93	33.27	31.50	31.53	4,433,647	-1.02(-3.13%)
Oct 24, 2008	32.20	33.34	31.40	32.55	6,325,261	-1.20(-3.54%)
Oct 23, 2008	33.38	34.20	31.92	33.74	5,428,221	+0.48(+1.45%)
Oct 22, 2008	34.79	34.79	32.34	33.26	9,559,784	-1.82(-5.18%)
Oct 21, 2008	36.01	36.14	34.98	35.07	4,518,468	-1.00(-2.77%)
Oct 20, 2008	35.19	36.16	34.61	36.07	4,022,986	+1.70(+4.94%)
Oct 17, 2008	34.04	36.12	33.78	34.38	6,391,950	-0.41(-1.17%)
Oct 16, 2008	33.29	34.90	31.81	34.78	7,738,196	+1.50(+4.51%)
Oct 15, 2008	35.42	35.80	33.20	33.28	7,315,134	-3.23(-8.84%)
Oct 14, 2008	38.75	39.26	35.45	36.51	5,761,566	-0.38(-1.02%)
Oct 13, 2008	35.09	36.88	33.96	36.88	3,741,329	+3.84(+11.62%)
Oct 10, 2008	30.65	34.36	30.54	33.04	7,983,153	-0.25(-0.74%)
Oct 09, 2008	36.57	36.71	33.14	33.29	7,037,880	-2.54(-7.08%)
Oct 08, 2008	34.77	37.31	34.77	35.83	6,522,209	-0.55(-1.52%)
Oct 07, 2008	38.78	39.23	36.35	36.38	4,568,766	-2.40(-6.19%)
Oct 06, 2008	38.55	39.26	36.85	38.78	5,886,876	-1.24(-3.10%)
Oct 03, 2008	41.36	41.98	39.95	40.02	5,706,818	-0.51(-1.25%)
Oct 02, 2008	41.75	41.75	40.42	40.52	4,642,588	-1.34(-3.20%)
Oct 01, 2008	40.34	42.22	40.34	41.86	4,362,220	+1.22(+3.00%)
Sep 30, 2008	39.92	41.90	39.92	40.65	4,294,087	+0.83(+2.08%)
Sep 29, 2008	42.65	42.81	39.66	39.82	5,157,997	-3.86(-8.84%)
Sep 26, 2008	41.68	43.68	41.41	43.68	0	+0.62(+1.44%)
Sep 25, 2008	42.12	43.44	42.12	43.06	4,176,401	+0.66(+1.55%)
Sep 24, 2008	42.82	42.91	42.11	42.40	3,056,547	-0.02(-0.05%)
Sep 23, 2008	43.05	43.57	42.32	42.42	4,268,123	-0.59(-1.37%)
Sep 22, 2008	43.85	44.45	42.95	43.01	2,828,358	-0.67(-1.53%)
Sep 19, 2008	87.35	87.35	39.75	43.68	0	+0.87(+2.02%)
Sep 18, 2008	41.84	43.13	40.39	42.81	8,362,398	+1.79(+4.37%)
Sep 17, 2008	42.29	42.82	41.00	41.02	6,194,706	-2.12(-4.92%)
Sep 16, 2008	41.21	43.24	41.20	43.14	4,742,543	+0.61(+1.44%)
Sep 15, 2008	43.16	44.03	42.53	42.53	5,994,586	-2.05(-4.61%)
Sep 12, 2008	44.30	44.75	44.03	44.58	2,318,129	-0.12(-0.27%)
Sep 11, 2008	43.53	44.74	43.37	44.71	3,092,893	+0.60(+1.36%)
Sep 10, 2008	44.28	44.55	43.83	44.11	1,832,540	+0.20(+0.45%)
Sep 09, 2008	45.07	45.44	43.91	43.91	3,484,118	-1.39(-3.08%)
Sep 08, 2008	45.23	45.81	44.49	45.31	2,623,893	+1.07(+2.41%)
Sep 05, 2008	43.78	44.33	43.44	44.24	0	+0.18(+0.40%)
Sep 04, 2008	45.08	45.24	44.05	44.06	2,895,484	-1.46(-3.21%)
Sep 03, 2008	45.31	45.63	45.11	45.53	1,703,038	+0.07(+0.15%)
Sep 02, 2008	46.10	46.37	45.29	45.46	1,207,209	-0.11(-0.24%)
Aug 29, 2008	45.95	46.08	45.54	45.57	0	-0.61(-1.31%)
Aug 28, 2008	45.73	46.20	45.73	46.17	1,062,896	+0.69(+1.52%)
Aug 27, 2008	45.17	45.65	45.08	45.48	941,047	+0.25(+0.54%)
Aug 26, 2008	45.07	45.35	44.89	45.24	1,469,159	+0.17(+0.37%)
Aug 25, 2008	45.69	45.73	44.99	45.07	1,512,979	-0.91(-1.98%)
Aug 22, 2008	45.54	46.02	45.54	45.98	1,676,064	+0.64(+1.40%)
Aug 21, 2008	44.91	45.50	44.86	45.34	1,469,737	+0.05(+0.12%)
Aug 20, 2008	45.20	45.35	44.76	45.29	1,055,371	+0.28(+0.61%)
Aug 19, 2008	45.21	45.27	44.87	45.01	1,142,923	-0.48(-1.04%)
Aug 18, 2008	46.09	46.29	45.27	45.49	1,163,871	-0.61(-1.31%)
Aug 15, 2008	46.06	46.28	45.87	46.09	0	+0.14(+0.30%)
Aug 14, 2008	45.47	46.26	45.37	45.96	2,642,906	+0.18(+0.40%)
Aug 13, 2008	45.73	46.02	45.35	45.77	1,641,198	-0.19(-0.42%)
Aug 12, 2008	46.39	46.39	45.79	45.96	1,625,255	-0.52(-1.12%)
Aug 11, 2008	46.06	46.86	46.03	46.49	3,122,159	+0.27(+0.58%)
Aug 08, 2008	45.07	46.33	45.04	46.22	1,693,765	+1.03(+2.29%)
Aug 07, 2008	45.63	45.73	45.06	45.18	1,598,328	-0.78(-1.70%)
Aug 06, 2008	45.67	46.05	45.47	45.96	1,460,810	+0.20(+0.44%)
Aug 05, 2008	44.98	45.80	44.87	45.77	4,726,950	+1.31(+2.95%)
Aug 04, 2008	44.79	44.94	44.36	44.45	1,837,604	-0.28(-0.63%)