S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.38	21.55	21.35	21.54	174,986	+0.36(+1.69%)
Jun 29, 2006	21.00	21.18	20.97	21.18	618,211	+0.39(+1.88%)
Jun 28, 2006	20.70	20.81	20.50	20.79	460,180	-0.15(-0.70%)
Jun 27, 2006	21.04	21.07	20.94	20.94	8,477	-0.53(-2.49%)
Jun 26, 2006	21.49	21.49	21.47	21.47	8,260	+0.13(+0.60%)
Jun 23, 2006	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
Jun 22, 2006	21.53	21.53	21.34	21.34	51,735	-0.49(-2.23%)
Jun 21, 2006	21.64	21.83	21.64	21.83	21,737	+0.58(+2.75%)
Jun 20, 2006	21.15	21.52	21.15	21.24	49,343	-0.17(-0.77%)
Jun 19, 2006	21.55	21.72	21.41	21.41	28,910	-0.36(-1.65%)
Jun 16, 2006	21.58	21.78	21.58	21.77	26,954	-0.10(-0.46%)
Jun 15, 2006	21.27	21.87	21.27	21.87	50,430	+0.90(+4.28%)
Jun 14, 2006	21.06	21.23	20.83	20.97	395,838	+0.06(+0.26%)
Jun 13, 2006	21.16	21.35	20.80	20.92	324,756	-0.12(-0.55%)
Jun 12, 2006	21.45	21.64	20.99	21.03	371,926	-0.66(-3.05%)
Jun 09, 2006	21.99	22.17	21.70	21.70	20,433	-0.02(-0.08%)
Jun 08, 2006	21.60	21.76	21.16	21.71	280,847	-0.13(-0.61%)
Jun 07, 2006	22.27	22.27	21.85	21.85	18,042	-0.44(-1.98%)
Jun 06, 2006	22.44	22.44	22.29	22.29	9,564	-0.29(-1.28%)
Jun 05, 2006	23.20	23.20	22.58	22.58	30,432	-0.71(-3.06%)
Jun 02, 2006	23.37	23.40	23.18	23.29	15,868	-0.06(-0.28%)