S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	43.57	43.92	43.17	43.45	895,279	+0.14(+0.33%)
Aug 30, 2011	43.04	43.58	42.78	43.31	776,129	+0.06(+0.14%)
Aug 29, 2011	42.79	43.27	42.67	43.25	441,895	+1.07(+2.54%)
Aug 26, 2011	41.38	42.37	40.88	42.18	1,058,290	+0.51(+1.23%)
Aug 25, 2011	42.43	42.71	41.48	41.66	1,162,637	-0.55(-1.31%)
Aug 24, 2011	41.57	42.26	41.49	42.22	699,567	+0.58(+1.38%)
Aug 23, 2011	40.57	41.69	40.37	41.64	1,946,205	+1.26(+3.13%)
Aug 22, 2011	41.33	41.33	40.27	40.38	1,693,613	+0.01(+0.02%)
Aug 19, 2011	40.45	41.48	40.35	40.37	2,340,454	-0.73(-1.79%)
Aug 18, 2011	41.64	41.72	40.66	41.10	1,321,702	-1.67(-3.90%)
Aug 17, 2011	42.95	43.23	42.48	42.77	455,467	+0.09(+0.20%)
Aug 16, 2011	42.63	43.03	42.23	42.68	3,068,685	-0.31(-0.72%)
Aug 15, 2011	42.58	43.02	42.46	42.99	555,440	+0.85(+2.01%)
Aug 12, 2011	42.33	42.52	41.89	42.14	1,693,812	+0.32(+0.76%)
Aug 11, 2011	40.55	42.37	40.41	41.83	2,580,466	+1.64(+4.09%)
Aug 10, 2011	41.42	41.54	40.05	40.19	2,416,699	-1.89(-4.49%)
Aug 09, 2011	42.67	42.07	39.55	42.07	2,011,812	+1.70(+4.21%)
Aug 08, 2011	41.80	42.41	40.30	40.38	2,677,755	-2.60(-6.05%)
Aug 05, 2011	43.44	43.56	41.82	42.97	2,107,073	+0.05(+0.11%)
Aug 04, 2011	44.37	44.44	42.88	42.93	2,046,273	-2.06(-4.58%)
Aug 03, 2011	44.87	45.00	44.11	44.99	2,238,408	+0.23(+0.51%)
Aug 02, 2011	45.48	45.66	44.74	44.76	439,529	-1.04(-2.28%)
Aug 01, 2011	46.51	46.54	45.34	45.80	1,196,449	-0.09(-0.21%)
Jul 29, 2011	45.83	46.33	45.64	45.90	1,186,492	-0.37(-0.80%)
Jul 28, 2011	46.39	46.79	46.20	46.27	427,309	-0.14(-0.31%)
Jul 27, 2011	46.99	47.01	46.36	46.41	1,322,372	-0.85(-1.81%)
Jul 26, 2011	47.45	47.51	47.18	47.26	331,813	-0.18(-0.38%)
Jul 25, 2011	47.18	47.67	47.18	47.45	474,561	-0.25(-0.53%)
Jul 22, 2011	47.66	47.72	47.60	47.70	329,306	+0.03(+0.07%)
Jul 21, 2011	47.21	47.75	47.15	47.67	780,838	+0.68(+1.45%)
Jul 20, 2011	47.15	47.17	46.92	46.99	423,277	+0.04(+0.08%)
Jul 19, 2011	46.50	47.01	46.47	46.95	402,133	+0.71(+1.54%)
Jul 18, 2011	46.27	46.37	45.86	46.24	354,506	-0.28(-0.59%)
Jul 15, 2011	46.56	46.62	46.23	46.51	582,543	+0.24(+0.53%)
Jul 14, 2011	46.67	46.85	46.21	46.27	522,925	-0.23(-0.49%)
Jul 13, 2011	46.58	46.96	46.39	46.50	405,004	+0.17(+0.36%)
Jul 12, 2011	46.47	46.79	46.32	46.33	417,663	-0.22(-0.48%)
Jul 11, 2011	46.77	46.88	46.42	46.55	396,927	-0.77(-1.62%)
Jul 08, 2011	47.13	47.33	46.99	47.32	481,936	-0.31(-0.65%)
Jul 07, 2011	47.48	47.75	47.43	47.63	459,216	+0.50(+1.06%)
Jul 06, 2011	46.96	47.18	46.82	47.13	414,209	+0.09(+0.18%)
Jul 05, 2011	47.00	47.14	46.92	47.04	1,210,676	+0.00(+0.00%)
Jul 01, 2011	46.44	47.11	46.35	47.04	2,753,515	+0.64(+1.38%)
Jun 30, 2011	46.12	46.47	46.05	46.40	533,218	+0.45(+0.98%)
Jun 29, 2011	45.79	46.01	45.60	45.95	519,463	+0.40(+0.88%)
Jun 28, 2011	45.19	45.55	45.14	45.55	285,876	+0.55(+1.23%)
Jun 27, 2011	44.56	45.20	44.56	45.00	281,207	+0.41(+0.92%)
Jun 24, 2011	45.11	45.11	44.52	44.59	443,823	-0.55(-1.22%)
Jun 23, 2011	44.76	45.15	44.44	45.14	873,663	-0.14(-0.31%)
Jun 22, 2011	45.43	45.65	45.23	45.28	418,904	-0.28(-0.62%)
Jun 21, 2011	45.20	45.65	45.14	45.56	218,948	+0.55(+1.22%)
Jun 20, 2011	44.99	45.09	44.93	45.01	252,027	+0.19(+0.42%)
Jun 17, 2011	45.10	45.14	44.67	44.82	850,664	+0.10(+0.23%)
Jun 16, 2011	44.57	44.90	44.38	44.72	638,654	+0.13(+0.30%)
Jun 15, 2011	44.95	45.09	44.46	44.59	708,926	-0.75(-1.66%)
Jun 14, 2011	45.27	45.53	45.23	45.34	448,743	+0.48(+1.07%)
Jun 13, 2011	44.83	45.03	44.65	44.86	625,055	+0.13(+0.28%)
Jun 10, 2011	45.13	45.17	44.62	44.73	800,217	-0.61(-1.35%)
Jun 09, 2011	45.14	45.54	45.03	45.35	569,825	+0.35(+0.77%)
Jun 08, 2011	45.01	45.25	44.93	45.00	749,281	-0.10(-0.23%)
Jun 07, 2011	45.43	45.52	45.09	45.10	369,064	-0.14(-0.31%)
Jun 06, 2011	45.54	45.61	45.18	45.25	1,454,212	-0.44(-0.96%)