S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.41	13.46	13.41	13.46	1,239,055	+0.10(+0.75%)
Aug 30, 2006	13.37	13.38	13.35	13.36	157,063	+0.06(+0.43%)
Aug 29, 2006	13.25	13.32	13.25	13.31	82,603	+0.02(+0.12%)
Aug 28, 2006	13.25	13.33	13.25	13.29	729,472	+0.12(+0.92%)
Aug 25, 2006	13.20	13.21	13.14	13.17	154,348	-0.03(-0.25%)
Aug 24, 2006	13.22	13.22	13.19	13.20	54,681	+0.04(+0.31%)
Aug 23, 2006	13.15	13.17	13.12	13.16	244,320	+0.00(+0.02%)
Aug 22, 2006	13.21	13.21	13.15	13.16	611,577	-0.08(-0.60%)
Aug 21, 2006	13.27	13.27	13.24	13.24	402,159	-0.03(-0.25%)
Aug 18, 2006	13.23	13.29	13.23	13.27	59,335	+0.02(+0.16%)
Aug 17, 2006	13.15	13.27	13.15	13.25	46,537	+0.10(+0.73%)
Aug 16, 2006	13.15	13.16	13.13	13.16	13,961	+0.06(+0.49%)
Aug 15, 2006	13.06	13.09	13.03	13.09	30,637	+0.16(+1.26%)
Aug 14, 2006	12.95	13.02	12.93	12.93	625,538	+0.08(+0.60%)
Aug 11, 2006	12.85	12.88	12.82	12.85	739,167	+0.01(+0.04%)
Aug 10, 2006	12.73	12.86	12.73	12.85	232,686	+0.13(+1.05%)
Aug 09, 2006	12.85	12.85	12.71	12.71	359,500	-0.10(-0.80%)
Aug 08, 2006	12.90	12.92	12.81	12.82	660,441	-0.04(-0.30%)
Aug 07, 2006	12.82	12.88	12.82	12.85	1,813,791	-0.02(-0.18%)
Aug 04, 2006	13.05	13.12	12.86	12.88	1,127,753	-0.12(-0.93%)
Aug 03, 2006	12.94	13.00	12.94	13.00	350,193	-0.07(-0.51%)
Aug 02, 2006	13.06	13.11	13.04	13.07	9,695	+0.00(+0.00%)
Aug 01, 2006	13.07	13.07	13.07	13.07	15,900	-0.11(-0.86%)
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%)
Jul 03, 2006	13.25	13.25	13.21	13.24	154,736	+0.03(+0.23%)
Jun 30, 2006	13.22	13.24	13.20	13.20	581,716	+0.01(+0.08%)
Jun 29, 2006	13.08	13.19	13.08	13.19	29,861	+0.22(+1.73%)
Jun 28, 2006	12.97	12.97	12.97	12.97	387	+0.02(+0.18%)
Jun 27, 2006	13.05	13.05	12.95	12.95	14,348	-0.05(-0.42%)
Jun 26, 2006	12.99	13.00	12.97	13.00	62,049	+0.05(+0.42%)
Jun 23, 2006	12.91	12.99	12.91	12.95	311,799	-0.03(-0.26%)
Jun 22, 2006	13.01	13.01	12.94	12.98	157,451	-0.06(-0.49%)
Jun 21, 2006	13.06	13.08	13.04	13.04	432,021	+0.02(+0.18%)
Jun 20, 2006	13.07	13.10	13.02	13.02	613,128	-0.01(-0.04%)
Jun 19, 2006	13.13	13.13	13.02	13.03	5,429	-0.05(-0.39%)
Jun 16, 2006	13.15	13.15	13.04	13.08	170,636	-0.16(-1.19%)
Jun 15, 2006	13.01	13.26	13.01	13.24	136,897	+0.31(+2.39%)
Jun 14, 2006	12.92	12.93	12.84	12.93	890,413	-0.06(-0.44%)
Jun 13, 2006	13.09	13.09	12.97	12.98	108,587	-0.15(-1.16%)
Jun 12, 2006	13.20	13.22	13.14	13.14	328,863	-0.14(-1.07%)
Jun 09, 2006	13.30	13.34	13.28	13.28	30,637	-0.07(-0.56%)
Jun 08, 2006	13.30	13.35	13.23	13.35	3,490	+0.10(+0.74%)
Jun 07, 2006	13.28	13.33	13.25	13.25	12,797	+0.03(+0.25%)
Jun 06, 2006	13.30	13.30	13.12	13.22	246,647	-0.02(-0.16%)
Jun 05, 2006	13.42	13.42	13.24	13.24	215,234	-0.21(-1.53%)
Jun 02, 2006	13.44	13.45	13.42	13.45	12,022	-0.02(-0.15%)