S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.07	28.34	27.80	27.92	2,345,784	-0.13(-0.46%)
Mar 29, 2007	28.30	28.32	27.89	28.05	3,651,057	+0.04(+0.15%)
Mar 28, 2007	28.31	28.32	27.87	28.01	5,346,070	-0.82(-2.86%)
Mar 27, 2007	28.95	28.95	28.49	28.83	6,529,397	-0.48(-1.64%)
Mar 26, 2007	29.76	29.76	28.97	29.31	5,781,861	-0.45(-1.53%)
Mar 23, 2007	29.68	30.39	29.65	29.76	7,054,840	+0.03(+0.09%)
Mar 22, 2007	30.34	30.51	29.69	29.74	6,030,767	-0.36(-1.20%)
Mar 21, 2007	29.21	30.30	29.14	30.10	5,298,504	+0.98(+3.36%)
Mar 20, 2007	29.21	29.40	28.80	29.12	3,479,212	-0.04(-0.15%)
Mar 19, 2007	29.23	29.46	29.06	29.16	2,353,362	+0.27(+0.95%)
Mar 16, 2007	28.99	29.40	28.80	28.89	3,208,272	-0.30(-1.03%)
Mar 15, 2007	28.99	29.48	28.99	29.19	2,494,195	+0.21(+0.71%)
Mar 14, 2007	28.54	29.16	28.04	28.98	6,876,001	+0.71(+2.52%)
Mar 13, 2007	29.29	29.25	28.12	28.27	5,281,017	-1.02(-3.48%)
Mar 12, 2007	29.46	29.92	29.05	29.29	3,734,998	-0.69(-2.29%)
Mar 09, 2007	30.28	30.28	29.54	29.98	4,922,638	-0.09(-0.29%)
Mar 08, 2007	30.04	30.31	29.95	30.06	1,684,637	+0.31(+1.04%)
Mar 07, 2007	29.90	29.99	29.53	29.76	3,455,313	+0.15(+0.49%)
Mar 06, 2007	29.52	29.88	29.25	29.61	5,451,812	+0.45(+1.53%)
Mar 05, 2007	29.65	29.87	28.22	29.16	2,387,754	-0.94(-3.13%)
Mar 02, 2007	30.45	30.71	30.11	30.11	1,480,848	-0.75(-2.42%)
Mar 01, 2007	29.94	31.08	29.72	30.85	3,680,639	+0.26(+0.84%)
Feb 28, 2007	31.09	31.09	30.42	30.60	4,556,215	-0.39(-1.27%)
Feb 27, 2007	31.31	31.42	30.66	30.99	4,639,572	-0.93(-2.93%)
Feb 26, 2007	31.97	32.07	31.72	31.93	1,686,475	+0.03(+0.08%)
Feb 23, 2007	32.29	32.38	31.76	31.90	5,025,115	-0.38(-1.17%)
Feb 22, 2007	32.87	32.95	32.14	32.28	2,455,489	-0.50(-1.52%)
Feb 21, 2007	32.66	32.91	32.57	32.77	2,123,458	-0.27(-0.83%)
Feb 20, 2007	32.86	33.18	32.86	33.05	585,717	+0.12(+0.36%)
Feb 16, 2007	32.80	33.05	32.42	32.93	5,502,060	-0.09(-0.29%)
Feb 15, 2007	32.87	33.08	32.76	33.02	1,659,921	+0.31(+0.94%)
Feb 14, 2007	32.48	33.00	32.36	32.71	2,186,143	+0.30(+0.93%)
Feb 13, 2007	32.34	32.58	32.20	32.41	1,791,293	+0.30(+0.94%)
Feb 12, 2007	32.41	32.59	31.99	32.11	1,749,857	-0.08(-0.25%)
Feb 09, 2007	32.78	32.88	32.08	32.19	2,003,494	-0.63(-1.93%)
Feb 08, 2007	33.30	33.32	32.48	32.83	3,856,478	-0.72(-2.15%)
Feb 07, 2007	33.86	33.93	33.39	33.55	1,073,504	-0.21(-0.61%)
Feb 06, 2007	33.61	33.80	33.38	33.75	1,856,831	+0.09(+0.28%)
Feb 05, 2007	33.91	33.91	33.47	33.66	523,578	-0.39(-1.16%)
Feb 02, 2007	33.39	34.34	33.39	34.05	4,249,599	+0.81(+2.45%)
Feb 01, 2007	33.16	33.60	33.09	33.24	4,309,290	+0.44(+1.33%)
Jan 31, 2007	31.65	33.02	31.65	32.80	2,379,593	+1.15(+3.63%)
Jan 30, 2007	31.72	31.84	31.63	31.65	585,834	+0.00(+0.00%)
Jan 29, 2007	31.51	31.88	31.51	31.65	539,666	+0.15(+0.46%)
Jan 26, 2007	31.91	32.14	31.43	31.51	3,489,472	-0.53(-1.66%)
Jan 25, 2007	32.83	32.88	31.76	32.04	2,538,147	-0.77(-2.35%)
Jan 24, 2007	32.53	32.89	32.17	32.81	838,004	+0.37(+1.14%)
Jan 23, 2007	32.11	32.95	32.11	32.44	2,835,786	+0.55(+1.72%)
Jan 22, 2007	32.05	32.18	31.73	31.89	1,073,854	-0.21(-0.67%)
Jan 19, 2007	31.65	32.16	31.61	32.11	1,079,333	+0.42(+1.33%)
Jan 18, 2007	31.77	31.95	31.57	31.69	780,645	+0.15(+0.46%)
Jan 17, 2007	31.33	31.78	31.33	31.54	1,361,699	+0.28(+0.91%)
Jan 16, 2007	31.33	31.64	31.07	31.26	1,040,860	-0.10(-0.33%)
Jan 12, 2007	31.20	31.39	31.08	31.36	202,156	+0.17(+0.55%)
Jan 11, 2007	30.71	31.30	30.71	31.19	1,055,667	+0.50(+1.62%)
Jan 10, 2007	30.50	30.72	30.30	30.69	698,803	+0.09(+0.28%)
Jan 09, 2007	30.54	30.67	29.72	30.60	2,383,790	+0.17(+0.56%)
Jan 08, 2007	30.89	30.89	30.21	30.43	2,328,296	-0.43(-1.39%)
Jan 05, 2007	30.95	31.14	30.78	30.86	1,765,196	-0.28(-0.91%)
Jan 04, 2007	31.17	31.34	30.89	31.14	2,322,467	-0.16(-0.52%)