Intl Treasury Bond ETF SPDR (NY: BWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.07	25.19	25.04	25.13	489,767	+0.15(+0.60%)
Nov 27, 2009	24.92	25.04	24.87	24.98	246,232	-0.13(-0.53%)
Nov 25, 2009	25.04	25.16	25.00	25.12	1,224,217	+0.24(+0.97%)
Nov 24, 2009	24.89	24.90	24.82	24.88	505,450	+0.03(+0.12%)
Nov 23, 2009	24.92	24.92	24.79	24.84	508,256	+0.12(+0.47%)
Nov 20, 2009	24.71	24.77	24.62	24.73	408,995	-0.10(-0.40%)
Nov 19, 2009	24.80	24.83	24.69	24.83	353,519	-0.02(-0.10%)
Nov 18, 2009	24.92	24.92	24.80	24.85	449,114	+0.04(+0.15%)
Nov 17, 2009	24.84	24.84	24.72	24.82	490,385	-0.09(-0.35%)
Nov 16, 2009	24.91	24.91	24.74	24.90	449,162	+0.10(+0.42%)
Nov 13, 2009	24.60	24.80	24.59	24.80	474,603	+0.25(+1.02%)
Nov 12, 2009	24.76	24.76	24.55	24.55	654,475	-0.30(-1.19%)
Nov 11, 2009	24.77	24.87	24.75	24.84	429,689	+0.08(+0.30%)
Nov 10, 2009	24.77	24.77	24.67	24.77	780,110	+0.03(+0.12%)
Nov 09, 2009	24.65	24.76	24.64	24.74	645,194	+0.25(+1.04%)
Nov 06, 2009	24.53	24.53	24.40	24.49	261,928	+0.02(+0.07%)
Nov 05, 2009	24.39	24.49	24.39	24.47	289,003	+0.08(+0.32%)
Nov 04, 2009	24.42	24.52	24.34	24.39	342,164	+0.10(+0.39%)
Nov 03, 2009	24.32	24.37	24.24	24.29	820,689	-0.09(-0.38%)
Nov 02, 2009	24.48	24.48	24.32	24.39	812,756	-0.01(-0.03%)
Oct 30, 2009	24.41	24.46	24.33	24.39	447,869	+0.02(+0.10%)
Oct 29, 2009	24.26	24.39	24.25	24.37	615,608	+0.07(+0.27%)
Oct 28, 2009	24.39	24.39	24.24	24.30	309,041	-0.08(-0.34%)
Oct 27, 2009	24.40	24.40	24.26	24.39	422,998	+0.03(+0.14%)
Oct 26, 2009	24.57	24.57	24.26	24.35	520,717	-0.22(-0.90%)
Oct 23, 2009	24.59	24.59	24.54	24.57	343,229	-0.11(-0.46%)
Oct 22, 2009	24.64	24.69	24.55	24.69	383,649	+0.02(+0.08%)
Oct 21, 2009	24.64	24.71	24.59	24.67	416,434	+0.01(+0.03%)
Oct 20, 2009	24.63	24.66	24.62	24.66	471,078	+0.01(+0.05%)
Oct 19, 2009	24.56	24.64	24.49	24.64	393,376	+0.18(+0.72%)
Oct 16, 2009	24.54	24.56	24.41	24.47	449,368	-0.09(-0.37%)
Oct 15, 2009	24.61	24.65	24.49	24.56	360,304	-0.10(-0.41%)
Oct 14, 2009	24.73	24.73	24.60	24.66	334,550	+0.05(+0.20%)
Oct 13, 2009	24.67	24.67	24.51	24.61	341,107	+0.01(+0.05%)
Oct 12, 2009	24.58	24.61	24.51	24.60	328,701	+0.13(+0.51%)
Oct 09, 2009	24.60	24.60	24.42	24.47	221,572	-0.24(-0.96%)
Oct 08, 2009	24.66	24.74	24.59	24.71	571,941	+0.20(+0.83%)
Oct 07, 2009	24.52	24.55	24.43	24.51	801,221	+0.05(+0.22%)
Oct 06, 2009	24.53	24.60	24.45	24.45	427,792	+0.07(+0.29%)
Oct 05, 2009	24.40	24.46	24.34	24.38	342,896	+0.05(+0.19%)
Oct 02, 2009	24.31	24.42	24.25	24.34	281,856	+0.10(+0.40%)
Oct 01, 2009	24.31	24.34	24.15	24.24	1,097,308	-0.13(-0.51%)
Sep 30, 2009	24.38	24.40	24.25	24.36	637,472	+0.07(+0.31%)
Sep 29, 2009	24.22	24.29	24.12	24.29	330,941	-0.07(-0.31%)
Sep 28, 2009	24.34	24.36	24.26	24.36	272,717	+0.09(+0.38%)
Sep 25, 2009	24.30	24.39	24.19	24.27	365,688	+0.15(+0.62%)
Sep 24, 2009	24.38	24.43	24.11	24.12	468,215	-0.19(-0.79%)
Sep 23, 2009	24.37	24.44	24.23	24.31	366,524	-0.05(-0.21%)
Sep 22, 2009	24.24	24.39	24.21	24.36	444,732	+0.30(+1.25%)
Sep 21, 2009	24.12	24.19	23.94	24.06	227,021	-0.20(-0.81%)
Sep 18, 2009	24.37	24.37	24.24	24.26	506,757	-0.10(-0.39%)
Sep 17, 2009	24.31	24.39	24.27	24.36	692,648	+0.08(+0.31%)
Sep 16, 2009	24.29	24.39	24.16	24.28	752,220	+0.00(+0.02%)
Sep 15, 2009	24.19	24.29	24.03	24.28	460,150	+0.04(+0.16%)
Sep 14, 2009	24.17	24.28	24.05	24.24	558,226	+0.14(+0.59%)
Sep 11, 2009	24.14	24.31	24.04	24.10	327,063	+0.14(+0.59%)
Sep 10, 2009	23.99	24.06	23.91	23.96	561,010	-0.04(-0.16%)
Sep 09, 2009	24.02	24.08	23.92	23.99	239,261	+0.00(+0.00%)
Sep 08, 2009	23.95	24.01	23.86	23.99	222,980	+0.25(+1.05%)
Sep 04, 2009	23.62	23.74	23.50	23.74	367,342	+0.10(+0.42%)
Sep 03, 2009	23.58	23.65	23.50	23.64	277,878	+0.10(+0.41%)
Sep 02, 2009	23.54	23.68	23.45	23.55	624,433	+0.07(+0.32%)