S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	36.89	37.13	36.64	36.91	2,331	-0.03(-0.08%)
Aug 30, 2010	37.33	37.43	36.90	36.94	912,867	+0.07(+0.19%)
Aug 27, 2010	37.40	37.45	36.60	36.87	1,983,075	-0.02(-0.06%)
Aug 26, 2010	37.31	37.33	36.79	36.90	1,148,342	-0.29(-0.77%)
Aug 25, 2010	36.84	37.30	36.64	37.18	1,545,006	+0.14(+0.38%)
Aug 24, 2010	37.30	37.34	36.88	37.04	3,242,003	-0.55(-1.46%)
Aug 23, 2010	37.89	38.07	37.58	37.59	481,373	-0.10(-0.27%)
Aug 20, 2010	37.76	37.79	37.48	37.69	876,994	-0.19(-0.49%)
Aug 19, 2010	38.32	38.41	37.72	37.88	1,600,912	-0.66(-1.72%)
Aug 18, 2010	38.46	38.74	38.24	38.54	1,299,957	+0.07(+0.18%)
Aug 17, 2010	38.41	38.76	38.26	38.47	1,600,729	+0.40(+1.05%)
Aug 16, 2010	37.82	38.18	37.72	38.07	675,928	+0.02(+0.04%)
Aug 13, 2010	38.06	38.28	38.03	38.06	926,064	-0.13(-0.34%)
Aug 12, 2010	37.85	38.33	37.85	38.19	933,819	-0.29(-0.74%)
Aug 11, 2010	38.86	38.90	38.39	38.47	1,075,273	-1.00(-2.52%)
Aug 10, 2010	39.30	39.66	39.13	39.47	1,467,904	-0.20(-0.51%)
Aug 09, 2010	39.64	39.73	39.42	39.67	583,088	+0.18(+0.45%)
Aug 06, 2010	39.49	39.52	39.00	39.49	1,469,228	-0.14(-0.35%)
Aug 05, 2010	39.45	39.64	39.40	39.63	753,934	-0.08(-0.21%)
Aug 04, 2010	39.57	39.74	39.44	39.72	1,080,549	+0.22(+0.57%)
Aug 03, 2010	39.51	39.65	39.36	39.49	1,465,998	-0.11(-0.27%)
Aug 02, 2010	39.34	39.69	39.19	39.60	872,286	+0.85(+2.19%)
Jul 30, 2010	38.75	38.95	38.36	38.75	1,034,799	-0.05(-0.14%)
Jul 29, 2010	39.17	39.29	38.50	38.80	2,254,340	-0.16(-0.42%)
Jul 28, 2010	39.08	39.22	38.84	38.97	1,504,472	-0.21(-0.53%)
Jul 27, 2010	39.28	39.37	39.03	39.17	712,232	+0.12(+0.32%)
Jul 26, 2010	38.79	39.10	38.67	39.05	779,340	+0.37(+0.96%)
Jul 23, 2010	38.38	38.75	38.26	38.68	864,159	+0.22(+0.58%)
Jul 22, 2010	38.03	38.62	38.03	38.46	1,019,847	+0.82(+2.17%)
Jul 21, 2010	38.29	38.32	37.48	37.64	1,542,702	-0.43(-1.14%)
Jul 20, 2010	37.20	38.09	37.18	38.07	953,868	+0.36(+0.96%)
Jul 19, 2010	37.62	37.81	37.38	37.71	687,914	+0.21(+0.56%)
Jul 16, 2010	37.50	38.33	37.45	37.50	1,170,331	-0.76(-2.00%)
Jul 15, 2010	38.47	38.65	38.01	38.26	1,551,200	-0.24(-0.62%)
Jul 14, 2010	38.36	38.65	38.23	38.50	1,224,685	+0.01(+0.02%)
Jul 13, 2010	38.36	38.62	38.23	38.50	1,295	+0.55(+1.44%)
Jul 12, 2010	37.72	37.96	37.65	37.95	1,117,750	+0.15(+0.41%)
Jul 09, 2010	37.79	37.84	37.52	37.79	938,449	+0.19(+0.51%)
Jul 08, 2010	37.46	37.60	37.18	37.60	584,168	+0.36(+0.97%)
Jul 07, 2010	36.26	37.27	36.17	37.24	598,423	+1.11(+3.08%)
Jul 06, 2010	36.37	36.57	35.79	36.13	1,174,435	+0.30(+0.84%)
Jul 02, 2010	35.82	36.21	35.63	35.82	873,453	-0.19(-0.54%)
Jul 01, 2010	36.17	36.28	35.52	36.02	1,876,127	-0.17(-0.47%)
Jun 30, 2010	36.49	36.74	36.09	36.19	2,354,267	-0.25(-0.70%)
Jun 29, 2010	37.10	37.13	36.32	36.44	2,953,626	-1.26(-3.34%)
Jun 25, 2010	37.70	37.92	37.41	37.70	1,295,056	+0.08(+0.21%)
Jun 24, 2010	38.02	38.07	37.54	37.62	708,202	-0.59(-1.54%)
Jun 23, 2010	38.43	38.50	38.05	38.21	649,759	-0.19(-0.48%)
Jun 22, 2010	38.90	39.06	38.33	38.40	1,209,037	-0.50(-1.28%)
Jun 21, 2010	39.51	39.52	38.71	38.90	745,800	-0.08(-0.22%)
Jun 18, 2010	38.98	39.12	38.88	38.98	435,213	+0.03(+0.08%)
Jun 17, 2010	38.93	38.97	38.57	38.95	1,004,798	+0.12(+0.32%)
Jun 16, 2010	38.67	38.97	38.60	38.83	688,528	+0.02(+0.04%)
Jun 15, 2010	38.29	38.86	38.17	38.81	1,280,198	+0.82(+2.16%)
Jun 14, 2010	38.37	38.54	37.95	37.99	1,166,002	-0.12(-0.30%)
Jun 11, 2010	37.60	38.12	37.60	38.10	458,641	+0.15(+0.40%)
Jun 10, 2010	37.65	38.00	37.50	37.95	2,918,188	+0.98(+2.64%)
Jun 09, 2010	37.41	37.69	36.86	36.97	1,503,371	-0.26(-0.70%)
Jun 08, 2010	36.84	37.30	36.58	37.24	1,198,974	+0.39(+1.06%)
Jun 07, 2010	37.45	37.52	36.81	36.84	1,609,915	-0.49(-1.32%)
Jun 04, 2010	37.34	38.07	37.16	37.34	1,042,060	-1.23(-3.19%)
Jun 03, 2010	38.55	38.69	38.20	38.56	326,668	+0.07(+0.18%)
Jun 02, 2010	37.78	38.50	37.60	38.50	948,934	+0.97(+2.58%)