S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	34.09	35.03	33.55	34.49	3,057,945	+0.44(+1.28%)
Oct 30, 2008	34.34	34.39	33.19	34.06	4,652,178	+1.06(+3.21%)
Oct 29, 2008	33.83	34.77	32.93	33.00	5,511,514	-0.90(-2.66%)
Oct 28, 2008	31.44	33.90	30.51	33.90	4,023,795	+3.47(+11.40%)
Oct 27, 2008	30.82	32.11	30.41	30.43	4,592,962	-0.98(-3.13%)
Oct 24, 2008	31.08	32.18	30.31	31.42	6,552,549	-1.15(-3.54%)
Oct 23, 2008	32.22	33.01	30.81	32.57	5,623,275	+0.47(+1.45%)
Oct 22, 2008	33.58	33.58	31.22	32.10	9,903,299	-1.75(-5.18%)
Oct 21, 2008	34.76	34.89	33.77	33.86	4,680,832	-0.97(-2.77%)
Oct 20, 2008	33.97	34.90	33.41	34.82	4,167,545	+1.64(+4.94%)
Oct 17, 2008	32.86	34.87	32.61	33.18	6,621,634	-0.39(-1.17%)
Oct 16, 2008	32.13	33.69	30.71	33.58	8,016,255	+1.45(+4.51%)
Oct 15, 2008	34.19	34.55	32.05	32.13	7,577,991	-3.11(-8.84%)
Oct 14, 2008	37.41	37.90	34.22	35.24	5,968,599	-0.36(-1.02%)
Oct 13, 2008	33.87	35.60	32.78	35.60	3,875,767	+3.71(+11.62%)
Oct 10, 2008	29.59	33.17	29.48	31.90	8,270,014	-0.24(-0.74%)
Oct 09, 2008	35.30	35.44	31.99	32.13	7,290,774	-2.45(-7.08%)
Oct 08, 2008	33.56	36.02	33.56	34.58	6,756,574	-0.53(-1.52%)
Oct 07, 2008	37.44	37.87	35.09	35.12	4,732,936	-2.32(-6.19%)
Oct 06, 2008	37.22	37.90	35.57	37.43	6,098,411	-1.20(-3.10%)
Oct 03, 2008	39.92	40.52	38.56	38.63	5,911,883	-0.49(-1.25%)
Oct 02, 2008	40.30	40.30	39.02	39.12	4,809,412	-1.29(-3.20%)
Oct 01, 2008	38.94	40.75	38.94	40.41	4,518,969	+1.18(+3.00%)
Sep 30, 2008	38.53	40.44	38.53	39.24	4,448,388	+0.80(+2.08%)
Sep 29, 2008	41.17	41.32	38.28	38.44	5,343,341	-3.73(-8.84%)
Sep 26, 2008	40.23	42.17	39.98	42.17	0	+0.60(+1.44%)
Sep 25, 2008	40.66	41.94	40.66	41.57	4,326,473	+0.93(+2.29%)
Sep 24, 2008	41.04	41.12	40.36	40.64	3,189,320	-0.02(-0.05%)
Sep 23, 2008	41.26	41.76	40.56	40.66	4,453,525	-0.57(-1.37%)
Sep 22, 2008	42.02	42.60	41.16	41.22	2,951,218	-0.64(-1.53%)
Sep 19, 2008	83.71	83.71	38.09	41.86	0	+0.83(+2.02%)
Sep 18, 2008	40.10	41.33	38.70	41.03	8,725,650	+1.72(+4.37%)
Sep 17, 2008	40.53	41.04	39.29	39.31	6,463,796	-2.03(-4.92%)
Sep 16, 2008	39.49	41.44	39.48	41.35	4,948,553	+0.59(+1.44%)
Sep 15, 2008	41.36	42.20	40.76	40.76	6,254,983	-1.97(-4.61%)
Sep 12, 2008	42.46	42.88	42.19	42.73	2,418,825	-0.12(-0.27%)
Sep 11, 2008	41.72	42.88	41.57	42.85	3,227,245	+0.57(+1.36%)
Sep 10, 2008	42.44	42.70	42.01	42.27	1,912,143	+0.19(+0.45%)
Sep 09, 2008	43.19	43.55	42.08	42.08	3,635,464	-1.34(-3.08%)
Sep 08, 2008	43.35	43.90	42.64	43.42	2,737,871	+1.02(+2.41%)
Sep 05, 2008	41.96	42.49	41.63	42.40	0	+0.17(+0.40%)
Sep 04, 2008	43.20	43.35	42.21	42.23	3,021,260	-1.40(-3.22%)
Sep 03, 2008	43.42	43.73	43.24	43.63	1,777,016	+0.07(+0.15%)
Sep 02, 2008	44.18	44.44	43.40	43.57	1,259,649	-0.10(-0.24%)
Aug 29, 2008	44.04	44.16	43.64	43.67	0	-0.58(-1.31%)
Aug 28, 2008	43.83	44.28	43.83	44.25	1,109,067	+0.66(+1.52%)
Aug 27, 2008	43.29	43.75	43.20	43.59	981,925	+0.23(+0.54%)
Aug 26, 2008	43.19	43.46	43.02	43.35	1,532,978	+0.16(+0.37%)
Aug 25, 2008	43.79	43.82	43.12	43.19	1,578,701	-0.87(-1.98%)
Aug 22, 2008	43.65	44.10	43.65	44.07	1,748,870	+0.61(+1.40%)
Aug 21, 2008	43.04	43.61	42.99	43.46	1,533,581	+0.05(+0.12%)
Aug 20, 2008	43.32	43.46	42.90	43.40	1,101,215	+0.26(+0.61%)
Aug 19, 2008	43.32	43.39	43.00	43.14	1,192,571	-0.46(-1.04%)
Aug 18, 2008	44.18	44.36	43.38	43.60	1,214,429	-0.58(-1.31%)
Aug 15, 2008	44.15	44.35	43.96	44.18	0	+0.13(+0.30%)
Aug 14, 2008	43.58	44.33	43.49	44.04	2,757,710	+0.18(+0.40%)
Aug 13, 2008	43.82	44.10	43.46	43.87	1,712,490	-0.18(-0.42%)
Aug 12, 2008	44.46	44.46	43.88	44.05	1,695,854	-0.50(-1.12%)
Aug 11, 2008	44.15	44.91	44.11	44.55	3,257,781	+0.26(+0.58%)
Aug 08, 2008	43.20	44.40	43.16	44.29	1,767,340	+0.99(+2.29%)
Aug 07, 2008	43.73	43.83	43.18	43.30	1,667,757	-0.75(-1.70%)
Aug 06, 2008	43.77	44.13	43.57	44.05	1,524,266	+0.19(+0.44%)
Aug 05, 2008	43.11	43.90	43.00	43.86	4,932,283	+1.26(+2.95%)
Aug 04, 2008	42.93	43.07	42.52	42.60	1,917,428	-0.27(-0.63%)