S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	34.08	35.02	33.54	34.49	3,058,423	+0.44(+1.28%)
Oct 30, 2008	34.33	34.39	33.19	34.05	4,652,904	+1.06(+3.21%)
Oct 29, 2008	33.82	34.76	32.93	32.99	5,512,375	-0.90(-2.66%)
Oct 28, 2008	31.43	33.90	30.51	33.90	4,024,424	+3.47(+11.40%)
Oct 27, 2008	30.81	32.11	30.41	30.43	4,593,680	-0.98(-3.13%)
Oct 24, 2008	31.08	32.17	30.31	31.41	6,553,573	-1.15(-3.54%)
Oct 23, 2008	32.22	33.01	30.81	32.57	5,624,154	+0.47(+1.45%)
Oct 22, 2008	33.58	33.58	31.21	32.10	9,904,846	-1.75(-5.18%)
Oct 21, 2008	34.76	34.88	33.76	33.85	4,681,563	-0.97(-2.77%)
Oct 20, 2008	33.96	34.90	33.41	34.82	4,168,196	+1.64(+4.94%)
Oct 17, 2008	32.85	34.87	32.60	33.18	6,622,668	-0.39(-1.17%)
Oct 16, 2008	32.13	33.68	30.70	33.57	8,017,507	+1.45(+4.51%)
Oct 15, 2008	34.19	34.55	32.05	32.12	7,579,175	-3.11(-8.84%)
Oct 14, 2008	37.40	37.89	34.22	35.24	5,969,531	-0.36(-1.02%)
Oct 13, 2008	33.87	35.60	32.77	35.60	3,876,373	+3.71(+11.62%)
Oct 10, 2008	29.59	33.16	29.47	31.89	8,271,306	-0.24(-0.74%)
Oct 09, 2008	35.30	35.44	31.98	32.13	7,291,914	-2.45(-7.08%)
Oct 08, 2008	33.56	36.01	33.56	34.58	6,757,629	-0.53(-1.52%)
Oct 07, 2008	37.43	37.86	35.09	35.11	4,733,676	-2.31(-6.19%)
Oct 06, 2008	37.21	37.89	35.57	37.43	6,099,364	-1.20(-3.10%)
Oct 03, 2008	39.92	40.52	38.56	38.62	5,912,807	-0.49(-1.25%)
Oct 02, 2008	40.30	40.30	39.02	39.11	4,810,163	-1.29(-3.20%)
Oct 01, 2008	38.93	40.75	38.93	40.41	4,519,675	+1.18(+3.00%)
Sep 30, 2008	38.53	40.44	38.53	39.23	4,449,083	+0.80(+2.08%)
Sep 29, 2008	41.16	41.32	38.28	38.43	5,344,176	-3.73(-8.84%)
Sep 26, 2008	40.23	42.16	39.97	42.16	0	+0.60(+1.44%)
Sep 25, 2008	40.65	41.93	40.65	41.56	4,327,149	+0.93(+2.29%)
Sep 24, 2008	41.03	41.11	40.35	40.63	3,189,818	-0.02(-0.05%)
Sep 23, 2008	41.25	41.75	40.56	40.65	4,454,221	-0.57(-1.37%)
Sep 22, 2008	42.02	42.59	41.16	41.22	2,951,680	-0.64(-1.53%)
Sep 19, 2008	83.70	83.70	38.09	41.86	0	+0.83(+2.02%)
Sep 18, 2008	40.09	41.33	38.70	41.03	8,727,014	+1.72(+4.37%)
Sep 17, 2008	40.53	41.03	39.29	39.31	6,464,807	-2.03(-4.92%)
Sep 16, 2008	39.48	41.43	39.48	41.34	4,949,327	+0.59(+1.44%)
Sep 15, 2008	41.36	42.19	40.75	40.75	6,255,961	-1.97(-4.61%)
Sep 12, 2008	42.45	42.88	42.19	42.72	2,419,203	-0.12(-0.27%)
Sep 11, 2008	41.71	42.87	41.56	42.84	3,227,749	+0.57(+1.36%)
Sep 10, 2008	42.43	42.69	42.00	42.27	1,912,442	+0.19(+0.45%)
Sep 09, 2008	43.18	43.54	42.08	42.08	3,636,033	-1.34(-3.08%)
Sep 08, 2008	43.34	43.90	42.63	43.41	2,738,300	+1.02(+2.41%)
Sep 05, 2008	41.95	42.48	41.63	42.39	0	+0.17(+0.40%)
Sep 04, 2008	43.19	43.35	42.21	42.22	3,021,732	-1.40(-3.22%)
Sep 03, 2008	43.41	43.72	43.23	43.63	1,777,293	+0.07(+0.15%)
Sep 02, 2008	44.18	44.43	43.40	43.56	1,259,846	-0.10(-0.24%)
Aug 29, 2008	44.03	44.15	43.63	43.66	0	-0.58(-1.31%)
Aug 28, 2008	43.82	44.27	43.82	44.24	1,109,240	+0.66(+1.52%)
Aug 27, 2008	43.29	43.74	43.19	43.58	982,079	+0.23(+0.54%)
Aug 26, 2008	43.18	43.46	43.02	43.35	1,533,217	+0.16(+0.37%)
Aug 25, 2008	43.78	43.82	43.11	43.18	1,578,948	-0.87(-1.98%)
Aug 22, 2008	43.64	44.10	43.64	44.06	1,749,143	+0.61(+1.40%)
Aug 21, 2008	43.03	43.60	42.99	43.45	1,533,821	+0.05(+0.12%)
Aug 20, 2008	43.31	43.46	42.89	43.40	1,101,387	+0.26(+0.61%)
Aug 19, 2008	43.32	43.38	42.99	43.13	1,192,757	-0.46(-1.04%)
Aug 18, 2008	44.17	44.35	43.38	43.59	1,214,618	-0.58(-1.31%)
Aug 15, 2008	44.14	44.34	43.96	44.17	0	+0.13(+0.30%)
Aug 14, 2008	43.57	44.32	43.48	44.04	2,758,141	+0.18(+0.40%)
Aug 13, 2008	43.82	44.10	43.46	43.86	1,712,758	-0.18(-0.42%)
Aug 12, 2008	44.45	44.45	43.87	44.04	1,696,119	-0.50(-1.12%)
Aug 11, 2008	44.14	44.90	44.10	44.54	3,258,291	+0.26(+0.58%)
Aug 08, 2008	43.19	44.40	43.16	44.29	1,767,616	+0.99(+2.29%)
Aug 07, 2008	43.72	43.82	43.18	43.29	1,668,018	-0.75(-1.70%)
Aug 06, 2008	43.76	44.12	43.57	44.04	1,524,505	+0.19(+0.44%)
Aug 05, 2008	43.10	43.89	42.99	43.85	4,933,054	+1.26(+2.95%)
Aug 04, 2008	42.92	43.06	42.51	42.60	1,917,727	-0.27(-0.63%)