SPDR Intermediate Term Corporate Bond Portfolio (NY: SPIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	24.79	24.79	24.58	24.59	106,802	-0.14(-0.57%)
Aug 30, 2010	24.72	24.76	24.66	24.73	17,797	+0.13(+0.52%)
Aug 27, 2010	24.60	24.73	24.59	24.60	51,189	-0.13(-0.53%)
Aug 26, 2010	24.74	24.77	24.69	24.74	15,453	+0.03(+0.13%)
Aug 25, 2010	24.83	24.83	24.69	24.70	73,062	-0.07(-0.29%)
Aug 24, 2010	24.80	24.81	24.71	24.78	22,184	+0.10(+0.42%)
Aug 23, 2010	24.72	24.74	24.61	24.67	12,058	+0.04(+0.14%)
Aug 20, 2010	24.60	24.69	24.56	24.64	13,697	-0.04(-0.17%)
Aug 19, 2010	24.63	24.68	24.61	24.68	14,519	+0.06(+0.24%)
Aug 18, 2010	24.75	24.75	24.62	24.62	7,101	+0.02(+0.09%)
Aug 17, 2010	24.70	24.70	24.60	24.60	14,548	-0.04(-0.18%)
Aug 16, 2010	24.67	24.71	24.62	24.64	34,513	+0.06(+0.26%)
Aug 13, 2010	24.58	24.61	24.51	24.58	18,155	+0.11(+0.47%)
Aug 12, 2010	24.64	24.64	24.47	24.47	37,928	-0.17(-0.69%)
Aug 11, 2010	24.61	24.64	24.53	24.64	23,662	+0.19(+0.79%)
Aug 10, 2010	24.47	24.50	24.41	24.44	28,603	-0.04(-0.18%)
Aug 09, 2010	24.47	24.49	24.41	24.49	23,617	-0.01(-0.06%)
Aug 06, 2010	24.50	24.52	24.44	24.50	11,339	+0.10(+0.39%)
Aug 05, 2010	24.39	24.46	24.38	24.41	14,772	-0.01(-0.05%)
Aug 04, 2010	24.38	24.51	24.38	24.42	32,748	-0.00(-0.01%)
Aug 03, 2010	24.50	24.50	24.41	24.42	127,671	-0.03(-0.12%)
Aug 02, 2010	24.47	24.48	24.40	24.45	8,261	-0.08(-0.33%)
Jul 30, 2010	24.53	24.55	24.45	24.53	10,596	+0.06(+0.24%)
Jul 29, 2010	24.44	24.47	24.39	24.47	57,197	+0.05(+0.19%)
Jul 28, 2010	24.38	24.43	24.36	24.43	10,678	+0.12(+0.51%)
Jul 27, 2010	24.38	24.39	24.30	24.30	81,621	-0.05(-0.22%)
Jul 26, 2010	24.35	24.38	24.28	24.36	49,885	-0.01(-0.03%)
Jul 23, 2010	24.38	24.40	24.35	24.36	59,954	-0.04(-0.15%)
Jul 22, 2010	24.38	24.40	24.31	24.40	7,141	-0.02(-0.09%)
Jul 21, 2010	24.37	24.42	24.33	24.42	30,935	+0.08(+0.33%)
Jul 20, 2010	24.34	24.38	24.30	24.34	12,559	+0.00(+0.00%)
Jul 19, 2010	24.33	24.36	24.31	24.34	9,091	+0.01(+0.03%)
Jul 16, 2010	24.33	24.34	24.30	24.33	17,953	+0.10(+0.40%)
Jul 15, 2010	24.24	24.29	24.22	24.24	33,932	+0.00(+0.00%)
Jul 14, 2010	24.21	24.24	24.11	24.24	25,035	+0.07(+0.31%)
Jul 13, 2010	24.10	24.17	24.10	24.16	15,018	+0.07(+0.28%)
Jul 12, 2010	24.13	24.16	24.10	24.10	46,880	-0.01(-0.06%)
Jul 09, 2010	24.11	24.11	24.05	24.11	20,469	+0.00(+0.00%)
Jul 08, 2010	24.10	24.12	24.04	24.11	18,734	-0.03(-0.12%)
Jul 07, 2010	24.13	24.16	24.09	24.14	55,839	+0.02(+0.09%)
Jul 06, 2010	23.99	24.15	23.99	24.12	56,952	+0.06(+0.25%)
Jul 02, 2010	24.06	24.10	24.04	24.06	29,161	-0.03(-0.12%)
Jul 01, 2010	24.09	24.13	24.07	24.09	13,431	-0.07(-0.31%)
Jun 30, 2010	24.11	24.18	24.09	24.16	29,337	+0.04(+0.15%)
Jun 29, 2010	24.13	24.15	24.08	24.13	18,994	+0.09(+0.37%)
Jun 25, 2010	24.04	24.04	23.99	24.04	16,669	+0.03(+0.12%)
Jun 24, 2010	23.94	24.01	23.94	24.01	41,959	+0.04(+0.15%)
Jun 23, 2010	23.96	24.03	23.85	23.97	97,219	+0.01(+0.03%)
Jun 22, 2010	23.94	23.96	23.88	23.96	24,654	+0.08(+0.33%)
Jun 21, 2010	23.87	23.93	23.87	23.88	14,961	+0.02(+0.07%)
Jun 18, 2010	23.87	23.88	23.80	23.87	25,874	-0.03(-0.13%)
Jun 17, 2010	23.93	23.93	23.87	23.90	14,107	+0.04(+0.19%)
Jun 16, 2010	23.85	23.87	23.76	23.85	42,192	+0.10(+0.40%)
Jun 15, 2010	23.85	23.85	23.73	23.76	28,660	-0.05(-0.22%)
Jun 14, 2010	23.82	23.84	23.76	23.81	29,168	-0.04(-0.19%)
Jun 11, 2010	23.87	23.87	23.82	23.85	9,649	+0.04(+0.19%)
Jun 10, 2010	23.82	23.87	23.80	23.81	13,924	-0.11(-0.46%)
Jun 09, 2010	23.87	23.93	23.85	23.92	33,385	-0.01(-0.03%)
Jun 08, 2010	23.91	23.96	23.87	23.93	27,745	-0.05(-0.21%)
Jun 07, 2010	23.89	23.98	23.89	23.98	20,615	+0.04(+0.15%)
Jun 04, 2010	23.94	23.94	23.87	23.94	23,746	+0.16(+0.68%)
Jun 03, 2010	23.68	23.85	23.67	23.78	45,483	+0.03(+0.11%)
Jun 02, 2010	23.82	23.85	23.70	23.75	32,257	-0.06(-0.27%)