SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.02	22.02	21.42	21.42	83,766	-0.51(-2.31%)
Jul 30, 2007	21.80	21.98	21.73	21.93	66,375	+0.15(+0.70%)
Jul 27, 2007	21.98	22.16	21.77	21.78	115,650	-0.23(-1.05%)
Jul 26, 2007	22.20	22.34	21.74	22.01	109,563	-0.33(-1.48%)
Jul 25, 2007	22.39	22.45	22.24	22.34	241,444	+0.28(+1.27%)
Jul 24, 2007	22.20	22.41	21.99	22.06	137,678	-0.38(-1.71%)
Jul 23, 2007	22.43	22.55	22.43	22.45	33,912	+0.08(+0.37%)
Jul 20, 2007	22.52	22.54	22.31	22.36	129,562	-0.30(-1.31%)
Jul 19, 2007	22.57	22.69	22.55	22.66	30,724	+0.40(+1.81%)
Jul 18, 2007	22.18	22.27	22.08	22.26	83,476	-0.16(-0.71%)
Jul 17, 2007	22.32	22.48	22.32	22.42	29,564	+0.15(+0.67%)
Jul 16, 2007	22.23	22.34	22.23	22.27	13,333	-0.02(-0.08%)
Jul 13, 2007	22.25	22.29	22.19	22.28	20,869	+0.03(+0.14%)
Jul 12, 2007	21.96	22.27	21.94	22.25	49,564	+0.41(+1.90%)
Jul 11, 2007	21.75	21.84	21.74	21.84	91,012	+0.12(+0.54%)
Jul 10, 2007	21.88	21.89	21.70	21.72	15,362	-0.21(-0.98%)
Jul 09, 2007	21.86	21.94	21.82	21.94	28,695	+0.05(+0.22%)
Jul 06, 2007	21.79	21.89	21.74	21.89	24,637	+0.10(+0.46%)
Jul 05, 2007	21.62	21.79	21.62	21.79	11,304	+0.15(+0.71%)
Jul 03, 2007	21.64	21.66	21.63	21.64	5,217	+0.12(+0.56%)
Jul 02, 2007	21.46	21.52	21.46	21.51	11,883	+0.16(+0.74%)
Jun 29, 2007	21.47	21.52	21.27	21.36	25,506	-0.11(-0.50%)
Jun 28, 2007	21.54	21.58	21.46	21.46	23,767	+0.01(+0.03%)
Jun 27, 2007	21.13	21.47	21.13	21.46	13,043	+0.27(+1.27%)
Jun 26, 2007	21.24	21.31	21.18	21.19	5,796	-0.05(-0.24%)
Jun 25, 2007	21.36	21.44	21.22	21.24	9,565	-0.17(-0.81%)
Jun 22, 2007	21.50	21.50	21.34	21.41	4,347	-0.11(-0.50%)
Jun 21, 2007	21.27	21.52	21.27	21.52	10,724	+0.25(+1.17%)
Jun 20, 2007	21.47	21.49	21.27	21.27	70,723	-0.17(-0.79%)
Jun 19, 2007	21.38	21.47	21.36	21.44	11,883	-0.02(-0.10%)
Jun 18, 2007	21.42	21.47	21.42	21.46	3,768	+0.10(+0.47%)
Jun 15, 2007	21.35	21.38	21.33	21.36	13,333	+0.18(+0.86%)
Jun 14, 2007	21.01	21.22	21.01	21.18	18,840	+0.18(+0.87%)
Jun 13, 2007	20.90	20.99	20.88	20.99	23,187	+0.26(+1.23%)
Jun 12, 2007	20.84	20.90	20.74	20.74	9,565	-0.25(-1.20%)
Jun 11, 2007	21.03	21.08	20.96	20.99	20,869	-0.01(-0.03%)
Jun 08, 2007	20.77	21.00	20.77	21.00	66,085	+0.28(+1.37%)
Jun 07, 2007	21.05	21.05	20.71	20.71	83,766	-0.37(-1.73%)
Jun 06, 2007	21.20	21.20	21.04	21.08	85,215	-0.20(-0.94%)
Jun 05, 2007	21.26	21.28	21.20	21.28	31,883	+0.04(+0.18%)
Jun 04, 2007	21.08	21.27	21.08	21.24	26,956	+0.06(+0.29%)
Jun 01, 2007	21.29	21.31	21.16	21.18	27,825	+0.03(+0.13%)
May 31, 2007	21.19	21.19	21.07	21.15	24,927	+0.11(+0.51%)
May 30, 2007	20.78	21.05	20.76	21.05	25,506	+0.10(+0.46%)
May 29, 2007	20.94	21.02	20.85	20.95	26,666	+0.05(+0.23%)
May 25, 2007	20.86	20.90	20.78	20.90	35,071	+0.21(+1.03%)
May 24, 2007	20.98	21.05	20.68	20.69	344,051	-0.37(-1.75%)
May 23, 2007	21.20	21.28	21.06	21.06	58,549	-0.11(-0.52%)
May 22, 2007	21.12	21.21	21.04	21.17	15,651	+0.13(+0.62%)
May 21, 2007	20.92	21.15	20.92	21.04	13,333	+0.13(+0.63%)
May 18, 2007	20.87	20.93	20.82	20.90	17,101	+0.17(+0.83%)
May 17, 2007	20.51	20.82	20.51	20.73	51,593	-0.12(-0.60%)
May 16, 2007	20.71	20.86	20.59	20.86	34,202	+0.23(+1.12%)
May 15, 2007	20.80	20.91	20.62	20.62	8,695	-0.19(-0.90%)
May 14, 2007	21.00	21.00	20.76	20.81	6,956	-0.07(-0.35%)
May 11, 2007	20.70	20.88	20.70	20.88	11,593	+0.27(+1.30%)
May 10, 2007	20.89	20.89	20.61	20.61	89,853	-0.35(-1.66%)
May 09, 2007	20.75	20.96	20.76	20.96	27,535	+0.10(+0.48%)
May 08, 2007	20.69	20.87	20.01	20.86	449,267	+0.08(+0.40%)
May 07, 2007	20.90	20.90	20.76	20.78	12,463	-0.06(-0.28%)
May 04, 2007	20.92	20.92	20.80	20.84	42,607	+0.11(+0.52%)
May 03, 2007	20.57	20.76	20.55	20.73	24,637	+0.12(+0.60%)
May 02, 2007	20.49	20.64	20.49	20.61	14,202	+0.18(+0.86%)