S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.80	14.90	14.74	14.82	1,930,216	+0.14(+0.93%)
Jul 28, 2006	14.57	14.72	14.56	14.69	1,115,647	+0.17(+1.18%)
Jul 27, 2006	14.70	14.75	14.51	14.52	87,223	-0.20(-1.33%)
Jul 26, 2006	14.85	14.85	14.71	14.71	576,445	-0.30(-2.00%)
Jul 25, 2006	14.99	15.06	14.82	15.01	1,523,653	+0.14(+0.95%)
Jul 24, 2006	14.74	14.89	14.71	14.87	314,534	+0.32(+2.23%)
Jul 21, 2006	14.62	14.63	14.50	14.55	397,192	-0.19(-1.27%)
Jul 20, 2006	14.97	14.98	14.73	14.73	611,767	-0.19(-1.26%)
Jul 19, 2006	14.68	14.96	14.68	14.92	354,181	+0.35(+2.40%)
Jul 18, 2006	14.77	14.77	14.39	14.57	479,610	-0.21(-1.44%)
Jul 17, 2006	14.76	14.88	14.73	14.78	135,280	+0.05(+0.37%)
Jul 14, 2006	14.88	14.88	14.65	14.73	318,138	-0.21(-1.42%)
Jul 13, 2006	15.01	15.07	14.89	14.94	675,443	-0.22(-1.46%)
Jul 12, 2006	15.46	15.46	15.15	15.16	300,357	-0.36(-2.33%)
Jul 11, 2006	15.40	15.53	15.30	15.52	231,875	+0.00(+0.00%)
Jul 10, 2006	15.53	15.63	15.47	15.52	837,636	+0.10(+0.65%)
Jul 07, 2006	15.42	15.52	15.39	15.42	305,163	-0.12(-0.78%)
Jul 06, 2006	15.47	15.54	15.44	15.54	204,723	+0.09(+0.57%)
Jul 05, 2006	15.53	15.53	15.33	15.46	281,134	-0.20(-1.28%)
Jul 03, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Jun 30, 2006	15.69	15.69	15.63	15.66	910,923	+0.05(+0.29%)
Jun 29, 2006	15.37	15.61	15.27	15.61	333,997	+0.39(+2.54%)
Jun 28, 2006	15.27	15.27	15.13	15.22	99,718	-0.00(-0.03%)
Jun 27, 2006	15.27	15.31	15.22	15.23	170,603	-0.29(-1.88%)
Jun 23, 2006	15.52	15.52	15.52	15.52	60,071	+0.07(+0.46%)