S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.82	33.30	32.73	33.28	1,366,273	+0.39(+1.19%)
Nov 26, 2008	31.48	32.93	31.22	32.89	4,472,737	+1.05(+3.29%)
Nov 25, 2008	32.32	32.47	31.18	31.85	4,158,414	+0.30(+0.94%)
Nov 24, 2008	30.57	32.37	30.33	31.55	5,200,300	+1.73(+5.79%)
Nov 21, 2008	28.88	30.08	27.78	29.82	7,154,939	+1.68(+5.98%)
Nov 20, 2008	29.84	30.82	28.07	28.14	8,218,479	-2.13(-7.02%)
Nov 19, 2008	31.89	32.28	30.09	30.26	8,546,691	-1.86(-5.78%)
Nov 18, 2008	31.57	32.22	30.79	32.12	3,955,453	+0.56(+1.77%)
Nov 17, 2008	31.97	32.70	31.45	31.56	5,225,266	-0.82(-2.53%)
Nov 14, 2008	33.04	33.96	32.21	32.38	5,429,738	-1.35(-4.00%)
Nov 13, 2008	31.66	33.79	30.31	33.73	8,156,467	+2.04(+6.42%)
Nov 12, 2008	32.51	32.86	31.51	31.69	3,972,507	-1.57(-4.71%)
Nov 11, 2008	33.47	33.90	32.73	33.26	6,385,786	-0.73(-2.14%)
Nov 10, 2008	35.05	35.05	33.45	33.99	2,651,620	-0.45(-1.31%)
Nov 07, 2008	33.64	34.44	33.38	34.44	4,466,534	+1.07(+3.21%)
Nov 06, 2008	34.78	34.97	33.05	33.37	5,488,509	-1.47(-4.21%)
Nov 05, 2008	36.59	36.70	34.82	34.84	3,927,805	-2.03(-5.52%)
Nov 04, 2008	36.63	37.01	36.07	36.87	3,814,093	+1.28(+3.59%)
Nov 03, 2008	35.61	35.87	35.31	35.59	2,109,327	-0.05(-0.15%)
Oct 31, 2008	35.23	36.20	34.67	35.65	2,959,089	+0.45(+1.28%)
Oct 30, 2008	35.49	35.54	34.30	35.20	4,501,783	+1.09(+3.21%)
Oct 29, 2008	34.96	35.93	34.03	34.10	5,333,339	-0.93(-2.66%)
Oct 28, 2008	32.49	35.04	31.53	35.04	3,893,715	+3.59(+11.40%)
Oct 27, 2008	31.85	33.19	31.43	31.45	4,444,482	-1.02(-3.13%)
Oct 24, 2008	32.12	33.25	31.33	32.47	6,340,720	-1.19(-3.54%)
Oct 23, 2008	33.30	34.12	31.84	33.66	5,441,487	+0.48(+1.45%)
Oct 22, 2008	34.71	34.71	32.26	33.18	9,583,147	-1.81(-5.18%)
Oct 21, 2008	35.92	36.05	34.90	34.99	4,529,511	-1.00(-2.77%)
Oct 20, 2008	35.10	36.07	34.53	35.99	4,032,818	+1.69(+4.94%)
Oct 17, 2008	33.96	36.04	33.70	34.29	6,407,571	-0.41(-1.17%)
Oct 16, 2008	33.21	34.81	31.73	34.70	7,757,107	+1.50(+4.51%)
Oct 15, 2008	35.33	35.71	33.12	33.20	7,333,011	-3.22(-8.84%)
Oct 14, 2008	38.66	39.16	35.36	36.42	5,775,647	-0.37(-1.02%)
Oct 13, 2008	35.00	36.79	33.87	36.79	3,750,472	+3.83(+11.62%)
Oct 10, 2008	30.58	34.28	30.46	32.96	8,002,663	-0.24(-0.74%)
Oct 09, 2008	36.48	36.63	33.06	33.21	7,055,080	-2.53(-7.08%)
Oct 08, 2008	34.68	37.22	34.68	35.74	6,538,148	-0.55(-1.52%)
Oct 07, 2008	38.69	39.13	36.27	36.29	4,579,931	-2.39(-6.19%)
Oct 06, 2008	38.46	39.16	36.76	38.68	5,901,263	-1.24(-3.10%)
Oct 03, 2008	41.26	41.88	39.85	39.92	5,720,765	-0.50(-1.25%)
Oct 02, 2008	41.65	41.65	40.33	40.42	4,653,934	-1.34(-3.20%)
Oct 01, 2008	40.24	42.11	40.24	41.76	4,372,881	+1.22(+3.00%)
Sep 30, 2008	39.82	41.79	39.82	40.55	4,304,582	+0.83(+2.08%)
Sep 29, 2008	42.54	42.70	39.56	39.72	5,170,602	-3.85(-8.84%)
Sep 26, 2008	41.58	43.57	41.31	43.57	0	+0.62(+1.44%)
Sep 25, 2008	42.01	43.34	42.01	42.95	4,186,608	+0.66(+1.55%)
Sep 24, 2008	42.72	42.80	42.01	42.30	3,064,017	-0.02(-0.05%)
Sep 23, 2008	42.95	43.47	42.22	42.32	4,278,554	-0.59(-1.37%)
Sep 22, 2008	43.74	44.34	42.85	42.91	2,835,270	-0.67(-1.53%)
Sep 19, 2008	87.13	87.13	39.65	43.57	0	+0.86(+2.02%)
Sep 18, 2008	41.74	43.02	40.29	42.71	8,382,834	+1.79(+4.37%)
Sep 17, 2008	42.19	42.72	40.90	40.92	6,209,845	-2.12(-4.92%)
Sep 16, 2008	41.10	43.13	41.10	43.04	4,754,133	+0.61(+1.44%)
Sep 15, 2008	43.05	43.93	42.43	42.43	6,009,236	-2.05(-4.61%)
Sep 12, 2008	44.19	44.64	43.92	44.48	2,323,794	-0.12(-0.27%)
Sep 11, 2008	43.42	44.63	43.27	44.60	3,100,452	+0.60(+1.36%)
Sep 10, 2008	44.17	44.45	43.73	44.00	1,837,019	+0.20(+0.45%)
Sep 09, 2008	44.96	45.33	43.80	43.80	3,492,633	-1.39(-3.08%)
Sep 08, 2008	45.12	45.70	44.38	45.19	2,630,305	+1.06(+2.41%)
Sep 05, 2008	43.67	44.22	43.34	44.13	0	+0.18(+0.40%)
Sep 04, 2008	44.97	45.13	43.94	43.96	2,902,560	-1.46(-3.21%)
Sep 03, 2008	45.19	45.52	45.00	45.42	1,707,200	+0.07(+0.15%)