S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.41	14.52	13.36	14.15	17,578,634	+0.61(+4.49%)
Jan 30, 2008	13.74	14.12	13.54	13.54	18,666,066	-0.27(-1.99%)
Jan 29, 2008	13.73	13.83	13.35	13.82	18,987,758	+0.27(+2.00%)
Jan 28, 2008	13.03	13.58	12.78	13.55	14,635,085	+0.62(+4.80%)
Jan 25, 2008	13.63	13.63	12.82	12.93	21,201,516	-0.47(-3.54%)
Jan 24, 2008	13.79	13.84	13.24	13.40	24,875,854	-0.30(-2.22%)
Jan 23, 2008	12.56	13.73	12.49	13.70	27,094,338	+0.92(+7.19%)
Jan 22, 2008	11.89	12.98	11.89	12.78	21,486,016	+0.46(+3.75%)
Jan 21, 2008	12.57	12.83	12.26	12.32	0	+0.00(+0.00%)
Jan 18, 2008	12.57	12.83	12.26	12.32	28,347,858	-0.03(-0.27%)
Jan 17, 2008	12.56	12.66	12.36	12.36	14,327,858	-0.07(-0.60%)
Jan 16, 2008	12.06	12.63	12.06	12.43	16,368,397	+0.32(+2.65%)
Jan 15, 2008	12.19	12.20	11.95	12.11	10,723,259	-0.30(-2.38%)
Jan 14, 2008	12.51	12.51	12.27	12.41	6,739,823	-0.02(-0.20%)
Jan 11, 2008	12.81	12.81	12.29	12.43	12,307,354	-0.44(-3.43%)
Jan 10, 2008	12.53	13.06	12.29	12.87	13,361,219	+0.10(+0.82%)
Jan 09, 2008	12.73	12.83	12.22	12.77	15,457,343	+0.13(+1.05%)
Jan 08, 2008	13.06	13.15	12.61	12.63	8,561,801	-0.27(-2.13%)
Jan 07, 2008	12.94	13.03	12.65	12.91	11,483,783	+0.09(+0.68%)
Jan 04, 2008	13.26	13.27	12.78	12.82	12,846,570	-0.66(-4.88%)
Jan 03, 2008	13.80	13.80	13.39	13.48	4,905,382	-0.32(-2.29%)
Jan 02, 2008	14.10	14.16	13.75	13.80	5,380,141	-0.17(-1.22%)
Jan 01, 2008	14.10	14.25	13.97	13.97	3,814,539	+0.00(+0.00%)
Dec 31, 2007	14.10	14.25	13.97	13.97	3,814,539	-0.17(-1.21%)
Dec 28, 2007	14.30	14.32	14.10	14.14	2,540,543	+0.05(+0.38%)
Dec 27, 2007	14.38	14.38	14.08	14.08	3,508,527	-0.32(-2.20%)
Dec 26, 2007	14.48	14.48	14.20	14.40	8,316,536	-0.21(-1.42%)
Dec 24, 2007	14.49	14.62	14.49	14.61	2,517,115	+0.29(+2.03%)
Dec 21, 2007	14.34	14.48	14.27	14.32	7,098,466	+0.13(+0.94%)
Dec 20, 2007	14.17	14.21	13.93	14.18	8,430,672	+0.09(+0.67%)
Dec 19, 2007	14.20	14.24	14.00	14.09	3,655,229	-0.16(-1.10%)
Dec 18, 2007	14.15	14.32	13.94	14.25	10,344,549	+0.22(+1.54%)
Dec 17, 2007	14.10	14.22	14.01	14.03	5,848,576	-0.11(-0.77%)
Dec 14, 2007	14.25	14.31	14.06	14.14	6,306,590	-0.21(-1.45%)
Dec 13, 2007	14.45	14.48	14.20	14.35	4,125,949	-0.22(-1.49%)
Dec 12, 2007	15.02	15.09	14.29	14.56	14,302,299	-0.21(-1.44%)
Dec 11, 2007	15.24	15.24	14.43	14.77	7,616,835	-0.30(-1.99%)
Dec 10, 2007	15.09	15.17	15.00	15.07	2,842,582	-0.00(-0.03%)
Dec 07, 2007	14.92	15.15	14.90	15.08	5,833,255	+0.30(+2.06%)
Dec 06, 2007	14.70	14.94	14.57	14.77	15,863,436	+0.02(+0.14%)
Dec 05, 2007	14.84	15.05	14.68	14.75	7,040,858	+0.02(+0.14%)
Dec 04, 2007	14.62	14.77	14.52	14.73	7,860,954	+0.05(+0.34%)
Dec 03, 2007	14.81	14.92	14.67	14.68	5,018,612	-0.05(-0.31%)
Nov 30, 2007	14.96	15.08	14.73	14.73	6,095,813	-0.00(-0.03%)
Nov 29, 2007	14.79	14.79	14.31	14.73	8,004,368	+0.00(+0.00%)
Nov 28, 2007	14.43	14.93	14.42	14.73	12,637,357	+0.51(+3.57%)
Nov 27, 2007	14.08	14.36	14.08	14.22	4,975,302	+0.12(+0.86%)
Nov 26, 2007	14.64	14.64	14.09	14.10	9,761,856	-0.34(-2.36%)
Nov 23, 2007	14.34	14.57	14.25	14.45	4,250,417	+0.23(+1.61%)
Nov 21, 2007	14.03	14.39	14.01	14.22	9,369,947	-0.04(-0.26%)
Nov 20, 2007	14.26	14.57	14.00	14.25	13,490,997	+0.05(+0.38%)
Nov 19, 2007	14.47	14.55	14.10	14.20	11,003,834	-0.43(-2.96%)
Nov 16, 2007	14.73	14.79	14.42	14.63	7,190,075	-0.04(-0.28%)
Nov 15, 2007	14.87	14.92	14.59	14.67	11,284,788	-0.27(-1.84%)
Nov 14, 2007	15.38	15.46	14.92	14.95	11,049,909	-0.34(-2.23%)
Nov 13, 2007	14.84	15.32	14.84	15.29	13,642,858	+0.70(+4.82%)
Nov 12, 2007	14.60	14.99	14.51	14.59	22,931,928	+0.12(+0.86%)
Nov 09, 2007	14.67	14.71	14.35	14.46	21,125,458	-0.36(-2.44%)
Nov 08, 2007	15.02	15.50	14.36	14.82	11,081,266	-0.04(-0.25%)
Nov 07, 2007	15.13	15.13	14.81	14.86	19,086,392	-0.32(-2.11%)
Nov 06, 2007	15.07	15.19	14.81	15.18	6,356,283	+0.30(+1.99%)
Nov 05, 2007	15.06	15.06	14.43	14.89	8,242,492	-0.30(-2.00%)
Nov 02, 2007	15.46	15.46	15.02	15.19	4,378,970	-0.15(-0.98%)