S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	24.53	24.57	24.53	24.57	2,391	+0.37(+1.52%)
Aug 30, 2007	24.12	24.20	24.12	24.20	2,173	+0.04(+0.15%)
Aug 29, 2007	23.60	24.20	23.60	24.16	164,552	+0.59(+2.52%)
Aug 28, 2007	23.91	23.91	23.57	23.57	21,085	-0.59(-2.44%)
Aug 27, 2007	24.17	24.17	24.16	24.16	1,738	-0.15(-0.61%)
Aug 24, 2007	24.00	24.30	24.00	24.30	14,346	+0.23(+0.97%)
Aug 23, 2007	24.34	24.34	24.05	24.07	22,606	-0.17(-0.72%)
Aug 22, 2007	24.21	24.33	24.14	24.24	2,345,683	+0.25(+1.04%)
Aug 21, 2007	23.91	24.00	23.87	24.00	9,999	+0.31(+1.30%)
Aug 20, 2007	23.70	23.82	23.59	23.69	47,170	+0.13(+0.57%)
Aug 17, 2007	23.56	23.67	23.29	23.55	21,520	+0.36(+1.57%)
Aug 16, 2007	23.21	23.26	22.65	23.19	33,258	-0.27(-1.16%)
Aug 15, 2007	23.96	23.96	23.46	23.46	8,260	-0.60(-2.50%)
Aug 14, 2007	24.42	24.42	24.06	24.06	7,825	-0.28(-1.13%)
Aug 13, 2007	24.57	24.57	24.33	24.34	62,168	-0.13(-0.53%)
Aug 10, 2007	24.38	24.54	24.28	24.47	4,782	-0.12(-0.49%)
Aug 09, 2007	24.46	24.84	24.43	24.59	7,390	+0.04(+0.17%)
Aug 08, 2007	24.20	24.78	24.20	24.55	27,606	+0.79(+3.33%)
Aug 07, 2007	23.58	23.88	23.40	23.76	23,693	+0.32(+1.35%)
Aug 06, 2007	23.62	23.62	23.38	23.44	60,429	-0.89(-3.68%)
Aug 03, 2007	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Aug 02, 2007	24.30	24.34	24.30	24.34	435,182	+0.10(+0.42%)