S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.89	14.04	13.76	13.76	3,870,868	-0.17(-1.21%)
Dec 28, 2007	14.09	14.11	13.89	13.93	2,578,059	+0.05(+0.38%)
Dec 27, 2007	14.17	14.17	13.88	13.88	3,560,338	-0.31(-2.20%)
Dec 26, 2007	14.27	14.27	14.00	14.19	8,439,347	-0.21(-1.42%)
Dec 24, 2007	14.28	14.41	14.28	14.39	2,554,285	+0.29(+2.04%)
Dec 21, 2007	14.13	14.27	14.07	14.11	7,203,290	+0.13(+0.94%)
Dec 20, 2007	13.97	14.01	13.72	13.98	8,555,169	+0.09(+0.67%)
Dec 19, 2007	13.99	14.03	13.79	13.88	3,709,206	-0.15(-1.10%)
Dec 18, 2007	13.94	14.11	13.74	14.04	10,497,309	+0.21(+1.54%)
Dec 17, 2007	13.89	14.01	13.81	13.82	5,934,943	-0.11(-0.77%)
Dec 14, 2007	14.04	14.10	13.86	13.93	6,399,720	-0.21(-1.45%)
Dec 13, 2007	14.24	14.27	13.99	14.14	4,186,878	-0.21(-1.49%)
Dec 12, 2007	14.81	14.87	14.08	14.35	14,513,503	-0.21(-1.44%)
Dec 11, 2007	15.02	15.02	14.22	14.56	7,729,314	-0.30(-1.99%)
Dec 10, 2007	14.87	14.95	14.78	14.85	2,884,559	-0.00(-0.03%)
Dec 07, 2007	14.70	14.93	14.68	14.86	5,919,396	+0.30(+2.06%)
Dec 06, 2007	14.48	14.72	14.36	14.56	16,097,694	+0.02(+0.14%)
Dec 05, 2007	14.62	14.83	14.47	14.54	7,144,831	+0.02(+0.14%)
Dec 04, 2007	14.41	14.56	14.30	14.52	7,977,037	+0.05(+0.34%)
Dec 03, 2007	14.59	14.71	14.46	14.47	5,092,722	-0.05(-0.31%)
Nov 30, 2007	14.74	14.86	14.51	14.51	6,185,831	-0.00(-0.03%)
Nov 29, 2007	14.58	14.58	14.10	14.52	8,122,570	+0.00(+0.00%)
Nov 28, 2007	14.22	14.71	14.21	14.52	12,823,975	+0.50(+3.57%)
Nov 27, 2007	13.88	14.15	13.88	14.02	5,048,773	+0.12(+0.86%)
Nov 26, 2007	14.42	14.42	13.89	13.90	9,906,011	-0.34(-2.36%)
Nov 23, 2007	14.13	14.36	14.05	14.24	4,313,184	+0.23(+1.61%)
Nov 21, 2007	13.82	14.18	13.80	14.01	9,508,314	-0.04(-0.26%)
Nov 20, 2007	14.05	14.35	13.80	14.05	13,690,221	+0.05(+0.38%)
Nov 19, 2007	14.26	14.33	13.90	13.99	11,166,329	-0.43(-2.96%)
Nov 16, 2007	14.52	14.57	14.21	14.42	7,296,252	-0.04(-0.28%)
Nov 15, 2007	14.65	14.70	14.37	14.46	11,451,432	-0.27(-1.84%)
Nov 14, 2007	15.15	15.24	14.70	14.73	11,213,084	-0.34(-2.23%)
Nov 13, 2007	14.62	15.10	14.62	15.07	13,844,324	+0.69(+4.82%)
Nov 12, 2007	14.39	14.77	14.30	14.37	23,270,566	+0.12(+0.86%)
Nov 09, 2007	14.46	14.50	14.14	14.25	21,437,420	-0.36(-2.44%)
Nov 08, 2007	14.81	15.27	14.15	14.61	11,244,904	-0.04(-0.25%)
Nov 07, 2007	14.91	14.91	14.60	14.65	19,368,242	-0.32(-2.11%)
Nov 06, 2007	14.85	14.97	14.59	14.96	6,450,147	+0.29(+1.99%)
Nov 05, 2007	14.84	14.84	14.22	14.67	8,364,210	-0.30(-2.00%)
Nov 02, 2007	15.23	15.23	14.80	14.97	4,443,635	-0.15(-0.98%)
Nov 01, 2007	15.43	15.58	15.10	15.12	10,123,998	-0.68(-4.28%)
Oct 31, 2007	15.83	15.87	15.54	15.79	5,374,351	+0.06(+0.36%)
Oct 30, 2007	15.77	15.84	15.67	15.74	2,181,829	-0.08(-0.49%)
Oct 29, 2007	15.89	15.97	15.76	15.81	6,443,076	+0.04(+0.26%)
Oct 26, 2007	15.74	15.82	15.54	15.77	3,607,284	+0.18(+1.13%)
Oct 25, 2007	15.60	15.81	15.42	15.60	7,974,599	+0.07(+0.48%)
Oct 24, 2007	15.51	15.61	15.21	15.52	7,271,625	-0.09(-0.58%)
Oct 23, 2007	15.76	15.77	15.39	15.61	5,772,044	-0.07(-0.47%)
Oct 22, 2007	15.17	15.71	15.17	15.69	4,109,582	+0.36(+2.33%)
Oct 19, 2007	15.70	15.79	15.22	15.33	5,961,260	-0.48(-3.06%)
Oct 18, 2007	15.84	15.89	15.71	15.81	4,221,015	-0.18(-1.10%)
Oct 17, 2007	16.20	16.21	15.79	15.99	2,466,383	+0.00(+0.03%)
Oct 16, 2007	16.18	16.18	15.97	15.99	3,578,511	-0.23(-1.42%)
Oct 15, 2007	16.48	16.49	16.10	16.22	5,499,438	-0.41(-2.49%)
Oct 12, 2007	16.63	16.63	16.45	16.63	2,856,298	-0.01(-0.05%)
Oct 11, 2007	16.93	17.08	16.53	16.64	10,945,476	+0.09(+0.57%)
Oct 10, 2007	16.57	16.65	16.49	16.54	3,268,842	-0.02(-0.15%)
Oct 09, 2007	16.63	16.65	16.36	16.57	6,298,726	-0.10(-0.62%)
Oct 08, 2007	16.81	16.81	16.61	16.67	1,966,035	-0.23(-1.38%)
Oct 05, 2007	17.02	17.02	16.54	16.90	6,352,370	+0.53(+3.26%)
Oct 04, 2007	16.59	16.59	16.35	16.37	1,648,075	-0.20(-1.24%)
Oct 03, 2007	16.47	16.72	16.44	16.58	4,645,774	+0.11(+0.67%)
Oct 02, 2007	16.27	16.47	16.26	16.47	1,248,675	+0.27(+1.64%)