S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.59	18.76	18.59	18.64	3,204,933	+0.17(+0.92%)
May 30, 2007	18.15	18.48	18.15	18.47	1,731,260	+0.27(+1.51%)
May 29, 2007	18.22	18.28	18.13	18.19	857,820	+0.14(+0.76%)
May 25, 2007	18.14	18.14	18.04	18.05	2,955,036	+0.05(+0.28%)
May 24, 2007	18.18	18.39	18.00	18.00	2,831,142	-0.17(-0.92%)
May 23, 2007	18.12	18.33	18.02	18.17	3,137,173	+0.15(+0.83%)
May 22, 2007	18.02	18.07	17.93	18.02	2,102,742	+0.04(+0.23%)
May 21, 2007	18.00	18.11	17.92	17.98	6,179,193	+0.13(+0.75%)
May 18, 2007	17.79	18.00	17.77	17.85	5,213,724	+0.10(+0.56%)
May 17, 2007	17.67	17.82	17.65	17.75	2,170,291	+0.17(+0.99%)
May 16, 2007	17.62	17.65	17.47	17.57	3,944,774	+0.04(+0.21%)
May 15, 2007	17.64	17.76	17.50	17.53	2,106,106	-0.11(-0.64%)
May 14, 2007	17.78	17.82	17.65	17.65	2,517,956	-0.12(-0.68%)
May 11, 2007	17.81	17.82	17.73	17.77	1,030,105	-0.03(-0.19%)
May 10, 2007	17.94	18.12	17.80	17.80	5,546,039	-0.27(-1.50%)
May 09, 2007	17.88	18.10	17.88	18.07	3,469,248	+0.30(+1.66%)
May 08, 2007	17.84	17.85	17.72	17.77	4,064,436	-0.10(-0.58%)
May 07, 2007	17.91	17.96	17.87	17.88	1,826,413	-0.02(-0.12%)
May 04, 2007	17.95	17.95	17.85	17.90	2,920,675	+0.00(+0.02%)
May 03, 2007	18.06	18.11	17.87	17.90	3,397,402	-0.18(-1.01%)
May 02, 2007	18.01	18.18	17.97	18.08	1,867,495	+0.18(+1.02%)