S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.92	13.96	13.80	13.80	162,492	-0.16(-1.18%)
Nov 29, 2005	13.90	13.97	13.90	13.96	29,861	+0.12(+0.89%)
Nov 28, 2005	13.84	13.84	13.84	13.84	3,878	-0.01(-0.08%)
Nov 25, 2005	13.88	13.88	13.84	13.85	77,949	-0.09(-0.61%)
Nov 23, 2005	13.87	13.96	13.87	13.93	583,655	+0.19(+1.41%)
Nov 22, 2005	13.74	13.74	13.74	13.74	39,556	-0.02(-0.11%)
Nov 21, 2005	13.75	13.75	13.75	13.75	1,939	+0.05(+0.34%)
Nov 18, 2005	13.71	13.71	13.71	13.71	387	+0.05(+0.38%)
Nov 17, 2005	13.63	13.66	13.60	13.66	18,227	+0.12(+0.86%)
Nov 16, 2005	13.58	13.58	13.54	13.54	126,814	-0.14(-1.06%)