S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.29	13.34	13.29	13.34	3,878	+0.17(+1.31%)
May 30, 2006	13.34	13.34	13.17	13.17	17,063	-0.23(-1.73%)
May 26, 2006	13.35	13.40	13.35	13.40	3,102	+0.06(+0.44%)
May 25, 2006	13.32	13.34	13.32	13.34	37,229	+0.05(+0.37%)
May 24, 2006	13.35	13.35	13.29	13.29	43,822	-0.04(-0.29%)
May 23, 2006	13.37	13.38	13.33	13.33	229,583	+0.01(+0.06%)
May 22, 2006	13.34	13.35	13.32	13.32	673,627	-0.05(-0.39%)
May 19, 2006	13.36	13.37	13.30	13.37	378,115	+0.03(+0.21%)
May 18, 2006	13.40	13.40	13.34	13.34	2,326	-0.05(-0.40%)
May 17, 2006	13.56	13.58	13.40	13.40	301,328	-0.26(-1.91%)
May 16, 2006	13.66	13.69	13.66	13.66	100,055	+0.02(+0.17%)
May 15, 2006	13.57	13.64	13.57	13.64	83,767	+0.08(+0.59%)
May 12, 2006	13.65	13.65	13.56	13.56	27,146	-0.11(-0.79%)
May 11, 2006	13.76	13.76	13.66	13.66	293,572	-0.14(-1.05%)
May 10, 2006	13.74	13.81	13.74	13.81	1,123,487	+0.06(+0.47%)
May 09, 2006	13.77	13.77	13.74	13.74	3,102	-0.03(-0.23%)
May 08, 2006	13.82	13.83	13.77	13.77	92,686	-0.02(-0.13%)
May 05, 2006	13.79	13.79	13.76	13.79	8,144	+0.02(+0.11%)
May 04, 2006	13.80	13.84	13.78	13.78	174,127	-0.04(-0.30%)
May 03, 2006	13.84	13.84	13.75	13.82	755,067	+0.01(+0.06%)
May 02, 2006	13.74	13.81	13.72	13.81	155,512	+0.16(+1.19%)