S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	30.72	30.89	30.35	30.59	2,852,458	-0.03(-0.11%)
May 30, 2007	30.36	30.68	30.24	30.62	1,523,518	+0.09(+0.28%)
May 29, 2007	30.60	30.76	30.24	30.54	4,431,470	+0.07(+0.23%)
May 25, 2007	30.88	31.09	30.14	30.47	6,327,124	-0.20(-0.64%)
May 24, 2007	30.71	31.69	30.51	30.66	8,383,114	+0.00(+0.00%)
May 23, 2007	31.05	31.41	30.48	30.66	4,854,563	-0.21(-0.69%)
May 22, 2007	30.07	30.88	30.07	30.88	3,015,442	+0.90(+3.00%)
May 21, 2007	29.64	30.24	29.62	29.98	3,288,773	+0.28(+0.95%)
May 18, 2007	29.68	29.74	29.45	29.70	4,075,737	+0.02(+0.06%)
May 17, 2007	29.21	29.75	29.09	29.68	4,274,082	+0.39(+1.35%)
May 16, 2007	29.09	29.31	28.79	29.28	2,954,993	+0.30(+1.04%)
May 15, 2007	29.02	29.30	28.79	28.98	3,401,218	-0.17(-0.59%)
May 14, 2007	29.24	29.36	28.99	29.16	1,138,791	-0.03(-0.09%)
May 11, 2007	29.40	29.49	29.08	29.18	678,634	+0.09(+0.32%)
May 10, 2007	29.59	29.70	28.95	29.09	5,452,506	-0.68(-2.28%)
May 09, 2007	29.40	29.94	29.25	29.76	3,653,887	+0.30(+1.02%)
May 08, 2007	29.16	29.52	28.84	29.46	1,792,827	+0.21(+0.73%)
May 07, 2007	29.57	29.71	29.24	29.25	2,011,538	-0.39(-1.30%)
May 04, 2007	30.05	29.94	29.39	29.64	2,622,088	-0.33(-1.09%)
May 03, 2007	29.85	30.19	29.76	29.96	1,728,356	+0.22(+0.75%)
May 02, 2007	29.55	30.00	29.55	29.74	756,862	+0.16(+0.55%)
May 01, 2007	29.34	29.72	28.86	29.58	4,212,525	+0.27(+0.94%)
Apr 30, 2007	30.10	30.16	29.26	29.30	4,170,438	-0.75(-2.51%)
Apr 27, 2007	30.58	30.76	30.02	30.06	2,110,401	-0.74(-2.40%)
Apr 26, 2007	29.94	30.92	29.92	30.79	6,400,572	+0.99(+3.31%)
Apr 25, 2007	29.95	29.99	29.38	29.81	3,970,147	+0.00(+0.00%)
Apr 24, 2007	29.68	29.81	29.08	29.81	4,382,271	+0.09(+0.32%)
Apr 23, 2007	30.09	30.19	29.54	29.71	4,107,949	-0.38(-1.28%)
Apr 20, 2007	29.85	30.28	29.73	30.10	3,449,017	+0.55(+1.85%)
Apr 19, 2007	29.34	29.93	29.28	29.55	3,029,325	-0.02(-0.06%)
Apr 18, 2007	28.73	29.72	28.51	29.57	6,148,079	+0.60(+2.07%)
Apr 17, 2007	28.92	29.22	28.84	28.97	5,504,391	+0.37(+1.29%)
Apr 16, 2007	28.45	28.67	28.31	28.60	4,352,076	+0.42(+1.49%)
Apr 13, 2007	28.36	28.54	28.03	28.18	1,334,768	-0.26(-0.91%)
Apr 12, 2007	27.53	28.52	27.45	28.43	5,937,850	+0.75(+2.70%)
Apr 11, 2007	28.13	28.13	27.69	27.69	3,088,074	-0.50(-1.77%)
Apr 10, 2007	28.13	28.31	28.05	28.19	2,338,206	+0.00(+0.00%)
Apr 09, 2007	28.16	28.31	27.95	28.19	3,362,162	+0.03(+0.12%)
Apr 05, 2007	27.71	28.31	27.71	28.15	3,392,474	+0.36(+1.30%)
Apr 04, 2007	27.88	27.99	27.69	27.79	1,238,004	-0.17(-0.61%)
Apr 03, 2007	27.78	28.27	27.62	27.96	3,077,814	+0.38(+1.37%)
Apr 02, 2007	27.91	27.92	27.53	27.59	1,437,246	-0.33(-1.20%)
Mar 30, 2007	28.07	28.34	27.80	27.92	2,345,784	-0.13(-0.46%)
Mar 29, 2007	28.30	28.32	27.89	28.05	3,651,057	+0.04(+0.15%)
Mar 28, 2007	28.31	28.32	27.87	28.01	5,346,070	-0.82(-2.86%)
Mar 27, 2007	28.95	28.95	28.49	28.83	6,529,397	-0.48(-1.64%)
Mar 26, 2007	29.76	29.76	28.97	29.31	5,781,861	-0.45(-1.53%)
Mar 23, 2007	29.68	30.39	29.65	29.76	7,054,840	+0.03(+0.09%)
Mar 22, 2007	30.34	30.51	29.69	29.74	6,030,767	-0.36(-1.20%)
Mar 21, 2007	29.21	30.30	29.14	30.10	5,298,504	+0.98(+3.36%)
Mar 20, 2007	29.21	29.40	28.80	29.12	3,479,212	-0.04(-0.15%)
Mar 19, 2007	29.23	29.46	29.06	29.16	2,353,362	+0.27(+0.95%)
Mar 16, 2007	28.99	29.40	28.80	28.89	3,208,272	-0.30(-1.03%)
Mar 15, 2007	28.99	29.48	28.99	29.19	2,494,195	+0.21(+0.71%)
Mar 14, 2007	28.54	29.16	28.04	28.98	6,876,001	+0.71(+2.52%)
Mar 13, 2007	29.29	29.25	28.12	28.27	5,281,017	-1.02(-3.48%)
Mar 12, 2007	29.46	29.92	29.05	29.29	3,734,998	-0.69(-2.29%)
Mar 09, 2007	30.28	30.28	29.54	29.98	4,922,638	-0.09(-0.29%)
Mar 08, 2007	30.04	30.31	29.95	30.06	1,684,637	+0.31(+1.04%)
Mar 07, 2007	29.90	29.99	29.53	29.76	3,455,313	+0.15(+0.49%)
Mar 06, 2007	29.52	29.88	29.25	29.61	5,451,812	+0.45(+1.53%)
Mar 05, 2007	29.65	29.87	28.22	29.16	2,387,754	-0.94(-3.13%)
Mar 02, 2007	30.45	30.71	30.11	30.11	1,480,848	-0.75(-2.42%)