S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.42	14.50	14.39	14.50	16,419	+0.16(+1.15%)
May 30, 2006	14.53	14.53	14.34	14.34	307,952	-0.20(-1.40%)
May 26, 2006	14.39	14.55	14.36	14.54	528,227	+0.40(+2.81%)
May 25, 2006	13.99	14.14	13.99	14.14	118,038	+0.28(+2.03%)
May 24, 2006	13.71	13.86	13.48	13.86	5,886	+0.14(+0.99%)
May 23, 2006	13.91	14.01	13.73	13.73	20,137	-0.15(-1.07%)
May 22, 2006	13.93	14.00	13.77	13.88	6,506	-0.05(-0.37%)
May 19, 2006	13.89	13.97	13.81	13.93	15,490	+0.05(+0.32%)
May 18, 2006	14.20	14.23	13.86	13.88	13,321	-0.21(-1.51%)
May 17, 2006	14.34	14.39	14.10	14.10	99,139	-0.29(-2.02%)
May 16, 2006	14.59	14.59	14.37	14.39	22,616	-0.26(-1.78%)
May 15, 2006	14.70	14.73	14.65	14.65	2,168	-0.07(-0.50%)
May 12, 2006	14.70	14.73	14.61	14.72	22,926	-0.14(-0.91%)
May 11, 2006	15.00	15.00	14.83	14.86	15,180	-0.27(-1.79%)
May 10, 2006	15.24	15.24	15.10	15.13	9,913	-0.17(-1.10%)
May 09, 2006	15.37	15.37	15.27	15.30	16,110	-0.14(-0.88%)
May 08, 2006	15.48	15.48	15.39	15.43	10,843	+0.00(+0.02%)
May 05, 2006	15.24	15.43	15.24	15.43	12,702	+0.23(+1.49%)
May 04, 2006	15.03	15.21	15.03	15.20	168,227	+0.20(+1.36%)
May 03, 2006	14.96	15.00	14.90	15.00	15,800	-0.04(-0.26%)
May 02, 2006	15.28	15.28	14.99	15.04	19,208	-0.23(-1.48%)
May 01, 2006	15.50	15.52	15.26	15.26	57,934	-0.16(-1.05%)
Apr 28, 2006	15.38	15.54	15.38	15.43	11,772	-0.03(-0.21%)
Apr 27, 2006	15.12	15.57	15.12	15.46	28,502	+0.24(+1.57%)
Apr 26, 2006	15.43	15.43	15.15	15.22	111,222	-0.15(-0.95%)
Apr 25, 2006	15.44	15.52	15.30	15.36	91,704	-0.06(-0.40%)
Apr 24, 2006	15.42	15.43	15.29	15.43	13,012	-0.01(-0.06%)
Apr 21, 2006	15.56	15.56	15.43	15.44	10,223	-0.21(-1.36%)
Apr 20, 2006	15.62	15.70	15.61	15.65	66,919	-0.03(-0.19%)
Apr 19, 2006	15.66	15.68	15.56	15.68	104,096	+0.01(+0.08%)
Apr 18, 2006	15.38	15.68	15.38	15.66	76,833	+0.29(+1.89%)
Apr 17, 2006	15.50	15.53	15.23	15.37	38,726	-0.13(-0.85%)
Apr 13, 2006	15.37	15.51	15.37	15.51	5,576	+0.21(+1.35%)
Apr 12, 2006	15.15	15.34	15.15	15.30	59,173	+0.21(+1.39%)
Apr 11, 2006	15.47	15.47	15.07	15.09	74,044	-0.30(-1.93%)
Apr 10, 2006	15.48	15.48	15.37	15.39	21,376	-0.08(-0.50%)
Apr 07, 2006	15.75	15.75	15.43	15.46	12,702	-0.21(-1.36%)
Apr 06, 2006	15.77	15.78	15.62	15.68	15,180	-0.27(-1.68%)
Apr 05, 2006	16.06	16.06	15.90	15.95	26,953	-0.05(-0.30%)
Apr 04, 2006	15.95	16.05	15.95	15.99	34,698	+0.01(+0.06%)
Apr 03, 2006	16.23	16.23	15.97	15.98	90,155	-0.24(-1.49%)
Mar 31, 2006	16.29	16.29	16.16	16.23	18,588	+0.01(+0.06%)
Mar 30, 2006	16.20	16.27	16.16	16.22	17,659	+0.03(+0.18%)
Mar 29, 2006	16.04	16.21	16.04	16.19	64,440	+0.15(+0.93%)
Mar 28, 2006	16.11	16.18	16.04	16.04	25,714	-0.11(-0.68%)
Mar 27, 2006	16.19	16.19	16.12	16.15	143,752	-0.05(-0.34%)
Mar 24, 2006	16.26	16.26	16.14	16.20	309,811	-0.17(-1.03%)
Mar 23, 2006	16.49	16.49	16.28	16.37	104,716	-0.06(-0.39%)
Mar 22, 2006	16.24	16.44	16.07	16.44	13,631	+0.00(+0.00%)
Mar 21, 2006	16.60	16.71	16.40	16.44	139,105	-0.31(-1.83%)
Mar 20, 2006	16.73	16.87	16.68	16.74	8,364	-0.06(-0.38%)
Mar 17, 2006	16.77	16.82	16.75	16.81	9,913	-0.04(-0.25%)
Mar 16, 2006	17.07	17.08	16.85	16.85	44,922	-0.03(-0.15%)
Mar 15, 2006	16.84	16.87	16.82	16.87	4,647	+0.11(+0.64%)
Mar 14, 2006	16.82	16.82	16.70	16.77	176,282	-0.02(-0.10%)
Mar 13, 2006	16.98	17.03	16.78	16.78	51,738	-0.04(-0.23%)
Mar 10, 2006	16.76	17.01	16.76	16.82	26,953	-0.05(-0.27%)
Mar 09, 2006	17.05	17.05	16.86	16.87	14,561	-0.25(-1.43%)
Mar 08, 2006	16.82	17.15	16.68	17.11	866,851	+0.28(+1.67%)
Mar 07, 2006	17.07	17.07	16.80	16.83	442,100	-0.31(-1.83%)
Mar 06, 2006	17.22	17.27	17.07	17.15	211,291	-0.15(-0.84%)
Mar 03, 2006	17.37	17.38	17.24	17.29	105,645	-0.08(-0.44%)
Mar 02, 2006	17.37	17.37	17.20	17.37	66,299	-0.00(-0.02%)