S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	43.45	43.81	43.06	43.34	897,607	+0.14(+0.33%)
Aug 30, 2011	42.93	43.47	42.67	43.19	778,148	+0.06(+0.14%)
Aug 29, 2011	42.68	43.16	42.56	43.13	443,044	+1.07(+2.54%)
Aug 26, 2011	41.27	42.26	40.77	42.07	1,061,042	+0.51(+1.23%)
Aug 25, 2011	42.32	42.59	41.37	41.55	1,165,661	-0.55(-1.31%)
Aug 24, 2011	41.46	42.15	41.38	42.11	701,386	+0.58(+1.38%)
Aug 23, 2011	40.47	41.58	40.26	41.53	1,951,267	+1.26(+3.13%)
Aug 22, 2011	41.22	41.22	40.17	40.27	1,698,018	+0.01(+0.02%)
Aug 19, 2011	40.34	41.37	40.25	40.26	2,346,541	-0.73(-1.79%)
Aug 18, 2011	41.53	41.61	40.55	41.00	1,325,140	-1.66(-3.90%)
Aug 17, 2011	42.84	43.12	42.37	42.66	456,652	+0.09(+0.20%)
Aug 16, 2011	42.52	42.92	42.12	42.57	3,076,665	-0.31(-0.72%)
Aug 15, 2011	42.47	42.91	42.35	42.88	556,885	+0.84(+2.01%)
Aug 12, 2011	42.22	42.41	41.78	42.04	1,698,217	+0.32(+0.76%)
Aug 11, 2011	40.44	42.26	40.31	41.72	2,587,177	+1.64(+4.09%)
Aug 10, 2011	41.31	41.43	39.94	40.08	2,422,984	-1.88(-4.49%)
Aug 09, 2011	42.56	41.97	39.45	41.96	2,017,044	+1.69(+4.21%)
Aug 08, 2011	41.69	42.30	40.19	40.27	2,684,719	-2.59(-6.05%)
Aug 05, 2011	43.33	43.45	41.71	42.86	2,112,553	+0.05(+0.11%)
Aug 04, 2011	44.26	44.33	42.77	42.82	2,051,595	-2.06(-4.58%)
Aug 03, 2011	44.75	44.89	44.00	44.87	2,244,229	+0.23(+0.51%)
Aug 02, 2011	45.36	45.54	44.62	44.64	440,672	-1.04(-2.28%)
Aug 01, 2011	46.39	46.42	45.22	45.68	1,199,560	-0.09(-0.21%)
Jul 29, 2011	45.71	46.21	45.53	45.78	1,189,577	-0.37(-0.80%)
Jul 28, 2011	46.27	46.67	46.08	46.15	428,420	-0.14(-0.31%)
Jul 27, 2011	46.87	46.89	46.23	46.29	1,325,811	-0.85(-1.81%)
Jul 26, 2011	47.33	47.39	47.06	47.14	332,676	-0.18(-0.38%)
Jul 25, 2011	47.05	47.55	47.05	47.32	475,795	-0.25(-0.53%)
Jul 22, 2011	47.53	47.60	47.47	47.57	330,163	+0.03(+0.07%)
Jul 21, 2011	47.09	47.62	47.03	47.54	782,869	+0.68(+1.45%)
Jul 20, 2011	47.02	47.05	46.80	46.87	424,378	+0.04(+0.08%)
Jul 19, 2011	46.38	46.89	46.35	46.83	403,179	+0.71(+1.54%)
Jul 18, 2011	46.15	46.25	45.74	46.12	355,428	-0.28(-0.59%)
Jul 15, 2011	46.44	46.50	46.11	46.39	584,057	+0.24(+0.53%)
Jul 14, 2011	46.55	46.73	46.09	46.15	524,285	-0.23(-0.49%)
Jul 13, 2011	46.46	46.83	46.27	46.38	406,058	+0.17(+0.36%)
Jul 12, 2011	46.35	46.67	46.20	46.21	418,749	-0.22(-0.48%)
Jul 11, 2011	46.65	46.76	46.30	46.43	397,959	-0.76(-1.62%)
Jul 08, 2011	47.01	47.20	46.87	47.20	483,189	-0.31(-0.65%)
Jul 07, 2011	47.36	47.62	47.31	47.50	460,410	+0.50(+1.06%)
Jul 06, 2011	46.83	47.06	46.70	47.01	415,286	+0.09(+0.18%)
Jul 05, 2011	46.88	47.02	46.79	46.92	1,213,825	+0.00(+0.00%)
Jul 01, 2011	46.32	46.99	46.23	46.92	2,760,676	+0.64(+1.38%)
Jun 30, 2011	46.00	46.35	45.93	46.28	534,604	+0.45(+0.98%)
Jun 29, 2011	45.67	45.89	45.48	45.83	520,813	+0.40(+0.88%)
Jun 28, 2011	45.07	45.43	45.02	45.43	286,620	+0.55(+1.23%)
Jun 27, 2011	44.45	45.08	44.45	44.88	281,938	+0.41(+0.92%)
Jun 24, 2011	45.00	45.00	44.41	44.47	444,977	-0.55(-1.23%)
Jun 23, 2011	44.64	45.03	44.32	45.02	875,935	-0.14(-0.31%)
Jun 22, 2011	45.31	45.53	45.11	45.16	419,993	-0.28(-0.62%)
Jun 21, 2011	45.08	45.53	45.03	45.44	219,518	+0.55(+1.22%)
Jun 20, 2011	44.87	44.97	44.81	44.89	252,682	+0.19(+0.42%)
Jun 17, 2011	44.98	45.02	44.56	44.70	852,876	+0.10(+0.23%)
Jun 16, 2011	44.45	44.78	44.27	44.60	640,315	+0.13(+0.30%)
Jun 15, 2011	44.84	44.97	44.34	44.47	710,769	-0.75(-1.66%)
Jun 14, 2011	45.15	45.41	45.11	45.22	449,910	+0.48(+1.07%)
Jun 13, 2011	44.71	44.91	44.53	44.74	626,680	+0.13(+0.28%)
Jun 10, 2011	45.01	45.06	44.50	44.62	802,299	-0.61(-1.35%)
Jun 09, 2011	45.03	45.42	44.92	45.23	571,307	+0.34(+0.77%)
Jun 08, 2011	44.89	45.13	44.81	44.88	751,230	-0.10(-0.23%)
Jun 07, 2011	45.31	45.40	44.97	44.99	370,024	-0.14(-0.31%)
Jun 06, 2011	45.42	45.49	45.07	45.13	1,457,994	-0.44(-0.96%)