S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.76	21.76	21.32	21.37	8,477	-0.34(-1.57%)
Nov 29, 2007	21.85	21.89	21.67	21.71	149,335	-0.15(-0.69%)
Nov 28, 2007	21.44	21.98	21.38	21.87	174,768	+0.81(+3.87%)
Nov 27, 2007	20.91	21.05	20.81	21.05	54,995	+0.37(+1.77%)
Nov 26, 2007	21.11	21.21	20.68	20.68	3,912	-0.16(-0.78%)
Nov 23, 2007	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Nov 21, 2007	21.06	21.06	20.82	20.85	15,650	-0.45(-2.10%)
Nov 20, 2007	21.84	21.84	21.15	21.30	20,215	-0.63(-2.87%)
Nov 19, 2007	22.21	22.27	21.91	21.93	34,345	-0.43(-1.91%)
Nov 16, 2007	22.47	22.47	22.19	22.35	62,386	-0.02(-0.08%)
Nov 15, 2007	22.38	22.60	22.19	22.37	398,229	-0.40(-1.75%)
Nov 14, 2007	22.73	22.90	22.73	22.77	2,173	+0.05(+0.20%)
Nov 13, 2007	22.51	22.78	22.51	22.73	1,956	+0.45(+2.00%)
Nov 12, 2007	22.86	22.87	22.27	22.28	18,042	-0.68(-2.95%)
Nov 09, 2007	23.01	23.21	22.92	22.96	21,954	-0.30(-1.29%)
Nov 08, 2007	23.68	23.68	22.90	23.25	49,996	-0.36(-1.52%)
Nov 07, 2007	23.91	23.98	23.61	23.61	29,780	-0.50(-2.08%)
Nov 06, 2007	23.93	24.12	23.93	24.12	5,434	+0.26(+1.08%)
Nov 05, 2007	23.79	23.87	23.66	23.86	3,260	+0.02(+0.10%)
Nov 02, 2007	23.62	23.84	23.58	23.83	18,042	+0.08(+0.35%)