S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.18	13.18	13.18	13.18	155,124	-0.02(-0.16%)
Jul 28, 2006	13.20	13.20	13.20	13.20	77,562	+0.05(+0.37%)
Jul 27, 2006	13.18	13.22	13.15	13.15	332,741	-0.15(-1.16%)
Jul 26, 2006	13.23	13.31	13.20	13.31	15,900	+0.07(+0.57%)
Jul 25, 2006	13.15	13.23	13.15	13.23	167,534	+0.04(+0.27%)
Jul 24, 2006	13.11	13.19	13.11	13.19	369,583	+0.13(+1.01%)
Jul 21, 2006	13.09	13.09	13.03	13.06	962,546	-0.08(-0.61%)
Jul 20, 2006	13.19	13.20	13.14	13.14	195,456	+0.05(+0.41%)
Jul 19, 2006	13.08	13.09	13.08	13.09	775	+0.26(+1.99%)
Jul 18, 2006	12.84	12.84	12.78	12.83	170,248	-0.05(-0.40%)
Jul 17, 2006	12.88	12.91	12.87	12.89	315,677	+0.01(+0.10%)
Jul 14, 2006	12.89	12.89	12.81	12.87	1,551	-0.08(-0.62%)
Jul 13, 2006	13.00	13.00	12.95	12.95	28,310	-0.13(-1.02%)
Jul 12, 2006	13.18	13.18	13.09	13.09	682,159	-0.01(-0.08%)
Jul 11, 2006	13.10	13.10	13.10	13.10	387	-0.12(-0.94%)
Jul 10, 2006	13.20	13.22	13.20	13.22	5,817	+0.07(+0.51%)
Jul 07, 2006	13.18	13.18	13.15	13.15	12,409	-0.03(-0.24%)
Jul 06, 2006	13.18	13.18	13.18	13.18	1,551	+0.00(+0.00%)
Jul 05, 2006	13.29	13.29	13.15	13.18	178,005	-0.05(-0.39%)