SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	21.99	21.99	21.39	21.39	83,889	-0.51(-2.31%)
Jul 30, 2007	21.77	21.95	21.69	21.90	66,472	+0.15(+0.70%)
Jul 27, 2007	21.95	22.13	21.74	21.75	115,819	-0.23(-1.05%)
Jul 26, 2007	22.17	22.31	21.70	21.98	109,723	-0.33(-1.48%)
Jul 25, 2007	22.36	22.42	22.20	22.31	241,798	+0.28(+1.27%)
Jul 24, 2007	22.17	22.38	21.96	22.03	137,880	-0.38(-1.71%)
Jul 23, 2007	22.40	22.51	22.39	22.41	33,962	+0.08(+0.37%)
Jul 20, 2007	22.49	22.50	22.28	22.33	129,752	-0.30(-1.31%)
Jul 19, 2007	22.53	22.65	22.52	22.63	30,769	+0.40(+1.81%)
Jul 18, 2007	22.15	22.24	22.05	22.22	83,599	-0.16(-0.71%)
Jul 17, 2007	22.28	22.45	22.28	22.38	29,608	+0.15(+0.67%)
Jul 16, 2007	22.20	22.31	22.20	22.23	13,352	-0.02(-0.08%)
Jul 13, 2007	22.21	22.26	22.16	22.25	20,899	+0.03(+0.14%)
Jul 12, 2007	21.93	22.23	21.91	22.22	49,637	+0.41(+1.90%)
Jul 11, 2007	21.72	21.81	21.70	21.81	91,146	+0.12(+0.54%)
Jul 10, 2007	21.85	21.86	21.67	21.69	15,384	-0.21(-0.98%)
Jul 09, 2007	21.83	21.91	21.79	21.90	28,737	+0.05(+0.22%)
Jul 06, 2007	21.76	21.86	21.70	21.86	24,673	+0.10(+0.46%)
Jul 05, 2007	21.59	21.76	21.59	21.76	11,320	+0.15(+0.71%)
Jul 03, 2007	21.61	21.63	21.60	21.60	5,224	+0.12(+0.56%)
Jul 02, 2007	21.43	21.49	21.43	21.48	11,901	+0.16(+0.74%)
Jun 29, 2007	21.44	21.49	21.24	21.32	25,544	-0.11(-0.50%)
Jun 28, 2007	21.51	21.55	21.43	21.43	23,802	+0.01(+0.03%)
Jun 27, 2007	21.10	21.43	21.10	21.42	13,062	+0.27(+1.27%)
Jun 26, 2007	21.21	21.28	21.15	21.16	5,805	-0.05(-0.24%)
Jun 25, 2007	21.32	21.41	21.19	21.21	9,579	-0.17(-0.81%)
Jun 22, 2007	21.47	21.47	21.31	21.38	4,354	-0.11(-0.50%)
Jun 21, 2007	21.24	21.49	21.24	21.49	10,740	+0.25(+1.17%)
Jun 20, 2007	21.44	21.46	21.24	21.24	70,827	-0.17(-0.79%)
Jun 19, 2007	21.35	21.44	21.33	21.41	11,901	-0.02(-0.10%)
Jun 18, 2007	21.39	21.44	21.39	21.43	3,773	+0.10(+0.47%)
Jun 15, 2007	21.32	21.35	21.30	21.33	13,352	+0.18(+0.86%)
Jun 14, 2007	20.98	21.19	20.98	21.15	18,867	+0.18(+0.87%)
Jun 13, 2007	20.87	20.96	20.85	20.96	23,221	+0.25(+1.23%)
Jun 12, 2007	20.81	20.87	20.71	20.71	9,579	-0.25(-1.20%)
Jun 11, 2007	21.00	21.05	20.93	20.96	20,899	-0.01(-0.03%)
Jun 08, 2007	20.74	20.97	20.74	20.97	66,182	+0.28(+1.37%)
Jun 07, 2007	21.01	21.01	20.68	20.68	83,889	-0.37(-1.73%)
Jun 06, 2007	21.17	21.17	21.01	21.05	85,340	-0.20(-0.94%)
Jun 05, 2007	21.23	21.25	21.17	21.25	31,930	+0.04(+0.18%)
Jun 04, 2007	21.05	21.24	21.05	21.21	26,995	+0.06(+0.29%)
Jun 01, 2007	21.26	21.28	21.13	21.15	27,866	+0.03(+0.13%)
May 31, 2007	21.16	21.16	21.04	21.12	24,963	+0.11(+0.51%)
May 30, 2007	20.75	21.01	20.73	21.01	25,544	+0.10(+0.46%)
May 29, 2007	20.91	20.99	20.82	20.92	26,705	+0.05(+0.23%)
May 25, 2007	20.83	20.87	20.75	20.87	35,123	+0.21(+1.03%)
May 24, 2007	20.95	21.02	20.65	20.66	344,556	-0.37(-1.75%)
May 23, 2007	21.17	21.25	21.02	21.02	58,635	-0.11(-0.52%)
May 22, 2007	21.09	21.18	21.00	21.14	15,674	+0.13(+0.62%)
May 21, 2007	20.89	21.12	20.89	21.00	13,352	+0.13(+0.63%)
May 18, 2007	20.84	20.90	20.79	20.87	17,126	+0.17(+0.83%)
May 17, 2007	20.48	20.79	20.48	20.70	51,668	-0.12(-0.60%)
May 16, 2007	20.68	20.83	20.56	20.83	34,252	+0.23(+1.12%)
May 15, 2007	20.77	20.88	20.59	20.59	8,708	-0.19(-0.90%)
May 14, 2007	20.97	20.97	20.73	20.78	6,966	-0.07(-0.35%)
May 11, 2007	20.67	20.85	20.67	20.85	11,610	+0.27(+1.30%)
May 10, 2007	20.86	20.86	20.58	20.58	89,985	-0.35(-1.66%)
May 09, 2007	20.72	20.93	20.73	20.93	27,576	+0.10(+0.48%)
May 08, 2007	20.66	20.84	19.98	20.83	449,926	+0.08(+0.40%)
May 07, 2007	20.87	20.87	20.73	20.75	12,481	-0.06(-0.28%)
May 04, 2007	20.89	20.89	20.77	20.81	42,670	+0.11(+0.52%)
May 03, 2007	20.54	20.73	20.52	20.70	24,673	+0.12(+0.60%)
May 02, 2007	20.46	20.61	20.46	20.58	14,223	+0.18(+0.86%)