S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.19	22.24	22.05	22.18	1,521	+0.28(+1.28%)
Aug 30, 2006	21.87	21.91	21.87	21.90	1,086	+0.17(+0.76%)
Aug 29, 2006	21.53	21.73	21.35	21.73	11,955	+0.36(+1.70%)
Aug 28, 2006	21.33	21.37	21.33	21.37	3,912	+0.27(+1.26%)
Aug 25, 2006	21.03	21.12	21.03	21.10	2,391	-0.04(-0.20%)
Aug 24, 2006	20.99	21.14	20.90	21.14	3,043	+0.20(+0.94%)
Aug 23, 2006	21.17	21.17	20.87	20.95	6,738	-0.07(-0.34%)
Aug 22, 2006	21.16	21.30	21.02	21.02	16,737	+0.06(+0.28%)
Aug 21, 2006	21.07	21.07	20.84	20.96	41,735	-0.53(-2.46%)
Aug 18, 2006	21.11	21.54	21.02	21.49	13,042	+0.05(+0.24%)
Aug 17, 2006	21.48	21.71	21.40	21.44	266,065	+0.06(+0.28%)
Aug 16, 2006	20.66	21.44	20.66	21.38	1,160,125	+0.80(+3.89%)
Aug 15, 2006	20.37	20.59	20.37	20.58	63,690	+0.73(+3.66%)
Aug 14, 2006	19.92	19.98	19.85	19.85	8,912	+0.30(+1.55%)
Aug 11, 2006	20.01	20.01	19.55	19.55	45,213	-0.68(-3.34%)
Aug 10, 2006	20.13	20.32	20.13	20.22	16,520	+0.21(+1.06%)
Aug 09, 2006	20.39	20.44	20.01	20.01	13,042	+0.07(+0.35%)
Aug 08, 2006	20.12	20.18	19.94	19.94	8,477	+0.06(+0.32%)
Aug 07, 2006	19.97	19.97	19.88	19.88	6,521	-0.08(-0.39%)
Aug 04, 2006	20.44	20.53	19.78	19.96	56,517	-0.35(-1.70%)
Aug 03, 2006	19.93	20.30	19.93	20.30	8,694	+0.39(+1.94%)
Aug 02, 2006	19.89	20.08	19.89	19.91	205,635	+0.12(+0.60%)