S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.94	24.94	24.23	24.23	39,127	-0.42(-1.72%)
Jul 30, 2007	24.36	24.78	24.32	24.65	1,845,940	+0.55(+2.27%)
Jul 27, 2007	24.49	24.62	24.11	24.11	79,558	-0.28(-1.15%)
Jul 26, 2007	24.79	24.89	24.24	24.39	18,476	-0.75(-2.98%)
Jul 25, 2007	25.07	25.17	24.95	25.14	8,260	+0.06(+0.26%)
Jul 24, 2007	25.23	25.33	25.07	25.07	3,912	-0.63(-2.45%)
Jul 23, 2007	25.71	25.93	25.70	25.70	16,737	+0.02(+0.06%)
Jul 20, 2007	25.98	25.98	25.69	25.69	3,477	-0.37(-1.41%)
Jul 19, 2007	25.98	26.07	25.80	26.05	786,241	+0.31(+1.22%)
Jul 18, 2007	25.86	25.86	25.64	25.74	85,645	-0.62(-2.36%)
Jul 17, 2007	26.25	26.40	26.20	26.36	9,781	+0.26(+0.99%)
Jul 16, 2007	26.09	26.15	26.09	26.10	3,477	+0.04(+0.14%)
Jul 13, 2007	26.10	26.10	25.94	26.07	16,520	+0.11(+0.43%)
Jul 12, 2007	25.53	25.96	25.52	25.96	8,042	+0.60(+2.38%)
Jul 11, 2007	25.32	25.39	25.32	25.35	6,521	-0.12(-0.49%)
Jul 10, 2007	25.65	25.65	25.48	25.48	223,677	-0.15(-0.57%)
Jul 09, 2007	25.52	25.62	25.46	25.62	5,869	+0.16(+0.63%)
Jul 06, 2007	25.30	25.46	25.26	25.46	442,573	+0.29(+1.17%)
Jul 05, 2007	24.99	25.19	24.97	25.17	223,677	+0.24(+0.96%)
Jul 03, 2007	24.91	24.93	24.87	24.93	6,521	+0.06(+0.24%)