S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	45.84	45.97	45.42	45.45	0	-0.60(-1.31%)
Aug 28, 2008	45.62	46.09	45.62	46.06	1,065,494	+0.69(+1.52%)
Aug 27, 2008	45.06	45.54	44.97	45.37	943,347	+0.24(+0.54%)
Aug 26, 2008	44.96	45.24	44.78	45.13	1,472,750	+0.17(+0.37%)
Aug 25, 2008	45.58	45.62	44.88	44.96	1,516,676	-0.91(-1.98%)
Aug 22, 2008	45.43	45.91	45.43	45.87	1,680,160	+0.63(+1.40%)
Aug 21, 2008	44.80	45.39	44.75	45.23	1,473,329	+0.05(+0.12%)
Aug 20, 2008	45.09	45.24	44.65	45.18	1,057,950	+0.28(+0.61%)
Aug 19, 2008	45.10	45.16	44.76	44.90	1,145,717	-0.47(-1.04%)
Aug 18, 2008	45.98	46.17	45.16	45.38	1,166,716	-0.60(-1.31%)
Aug 15, 2008	45.95	46.17	45.76	45.98	0	+0.14(+0.30%)
Aug 14, 2008	45.36	46.14	45.26	45.84	2,649,365	+0.18(+0.40%)
Aug 13, 2008	45.62	45.91	45.24	45.66	1,645,209	-0.19(-0.42%)
Aug 12, 2008	46.28	46.28	45.68	45.85	1,629,227	-0.52(-1.12%)
Aug 11, 2008	45.95	46.75	45.91	46.37	3,129,789	+0.27(+0.58%)
Aug 08, 2008	44.96	46.22	44.93	46.10	1,697,904	+1.03(+2.29%)
Aug 07, 2008	45.52	45.62	44.95	45.07	1,602,234	-0.78(-1.70%)
Aug 06, 2008	45.56	45.94	45.36	45.85	1,464,380	+0.20(+0.44%)
Aug 05, 2008	44.87	45.69	44.76	45.65	4,738,502	+1.31(+2.95%)
Aug 04, 2008	44.68	44.83	44.25	44.35	1,842,095	-0.28(-0.63%)
Aug 01, 2008	44.94	45.06	44.39	44.63	2,088,237	-0.17(-0.38%)
Jul 31, 2008	45.08	45.45	44.74	44.80	2,257,352	-0.65(-1.43%)
Jul 30, 2008	44.85	45.46	44.77	45.45	2,765,478	+0.94(+2.11%)
Jul 29, 2008	44.51	44.62	43.69	44.51	1,608,344	+0.94(+2.16%)
Jul 28, 2008	44.35	44.55	43.56	43.57	1,633,396	-0.92(-2.08%)
Jul 25, 2008	44.48	44.72	44.25	44.49	1,723,436	+0.24(+0.54%)
Jul 24, 2008	45.32	45.51	44.25	44.25	2,798,009	-1.14(-2.51%)
Jul 23, 2008	45.14	45.71	45.10	45.39	2,732,022	+0.28(+0.61%)
Jul 22, 2008	43.93	45.17	43.93	45.12	2,075,974	+0.74(+1.67%)
Jul 21, 2008	44.66	44.80	44.24	44.38	2,583,755	-0.10(-0.22%)
Jul 18, 2008	44.56	44.56	44.15	44.48	1,639,891	+0.07(+0.15%)
Jul 17, 2008	44.04	44.54	43.77	44.41	3,299,473	+0.62(+1.41%)
Jul 16, 2008	42.56	43.80	42.55	43.79	3,118,376	+1.20(+2.82%)
Jul 15, 2008	42.62	43.31	42.13	42.59	3,826,682	-0.50(-1.17%)
Jul 14, 2008	43.88	43.99	42.93	43.09	2,573,163	-0.39(-0.90%)
Jul 11, 2008	43.41	44.09	43.02	43.48	3,461,059	-0.50(-1.13%)
Jul 10, 2008	43.55	44.10	43.38	43.98	2,390,650	+0.26(+0.59%)
Jul 09, 2008	44.64	44.84	43.67	43.72	2,372,097	-0.89(-2.00%)
Jul 08, 2008	43.85	44.70	43.71	44.61	3,696,175	+0.71(+1.61%)
Jul 07, 2008	44.44	44.64	43.50	43.91	2,913,757	-0.42(-0.94%)
Jul 04, 2008	44.40	44.53	43.83	44.32	2,298,649	+0.00(+0.00%)
Jul 03, 2008	44.40	44.53	43.83	44.32	2,298,649	+0.25(+0.57%)
Jul 02, 2008	44.73	45.00	44.07	44.07	2,722,131	-0.58(-1.30%)
Jul 01, 2008	44.06	44.75	43.89	44.65	2,664,234	+0.21(+0.46%)
Jun 30, 2008	44.36	44.80	44.25	44.45	1,507,207	-0.02(-0.03%)
Jun 27, 2008	44.67	44.86	44.19	44.46	3,696,142	-0.22(-0.50%)
Jun 26, 2008	45.40	45.61	44.65	44.68	1,623,064	-1.35(-2.94%)
Jun 25, 2008	45.80	46.52	45.80	46.04	1,883,403	+0.36(+0.79%)
Jun 24, 2008	45.51	46.13	45.32	45.68	1,412,099	-0.31(-0.68%)
Jun 23, 2008	46.09	46.17	45.86	45.99	897,983	+0.02(+0.05%)
Jun 20, 2008	46.49	46.55	45.88	45.97	1,848,729	-0.88(-1.88%)
Jun 19, 2008	46.72	47.04	46.46	46.85	2,384,352	+0.02(+0.03%)
Jun 18, 2008	46.96	47.05	46.59	46.83	1,761,207	-0.40(-0.84%)
Jun 17, 2008	47.76	47.79	47.21	47.23	1,414,106	-0.31(-0.66%)
Jun 16, 2008	47.42	47.76	47.25	47.54	1,175,905	-0.11(-0.22%)
Jun 13, 2008	47.34	47.65	46.98	47.65	1,564,594	+0.67(+1.43%)
Jun 12, 2008	47.01	47.42	46.67	46.98	1,836,342	+0.13(+0.28%)
Jun 11, 2008	47.47	47.59	46.83	46.85	1,879,561	-0.66(-1.38%)
Jun 10, 2008	47.74	47.93	47.20	47.50	1,493,639	-0.15(-0.32%)
Jun 09, 2008	47.71	47.97	47.27	47.66	1,291,944	+0.07(+0.14%)
Jun 06, 2008	48.78	48.80	47.59	47.59	2,203,918	-1.54(-3.13%)
Jun 05, 2008	48.39	49.17	48.32	49.12	1,407,357	+0.89(+1.85%)
Jun 04, 2008	48.17	48.57	48.02	48.23	1,590,088	-0.02(-0.03%)
Jun 03, 2008	48.78	48.80	47.99	48.24	1,690,438	-0.31(-0.63%)