S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.55	17.55	16.50	17.18	5,385,879	+0.32(+1.88%)
Sep 29, 2008	17.61	17.85	16.31	16.87	8,143,981	-1.43(-7.84%)
Sep 26, 2008	17.52	18.40	17.31	18.30	5,925,482	+0.21(+1.17%)
Sep 25, 2008	17.69	18.19	17.31	18.09	8,954,372	+0.75(+4.31%)
Sep 24, 2008	17.12	17.66	16.80	17.34	7,761,369	+0.48(+2.87%)
Sep 23, 2008	17.64	17.97	16.72	16.86	8,205,644	-0.92(-5.20%)
Sep 22, 2008	19.86	19.86	17.53	17.78	7,326,304	-1.91(-9.70%)
Sep 19, 2008	20.42	21.94	18.76	19.69	0	+1.05(+5.62%)
Sep 18, 2008	17.16	19.11	15.76	18.64	18,901,954	+1.64(+9.63%)
Sep 17, 2008	18.04	18.09	16.80	17.01	12,759,180	-1.43(-7.78%)
Sep 16, 2008	17.16	18.48	16.95	18.44	9,944,813	+0.77(+4.33%)
Sep 15, 2008	17.73	18.75	17.58	17.68	6,842,549	-1.04(-5.55%)
Sep 12, 2008	18.57	19.07	18.36	18.71	5,764,122	+0.04(+0.19%)
Sep 11, 2008	17.84	18.90	17.68	18.68	9,975,254	+0.33(+1.77%)
Sep 10, 2008	18.06	18.81	17.61	18.35	10,847,969	+0.33(+1.86%)
Sep 09, 2008	18.80	19.04	17.64	18.02	13,182,873	-1.11(-5.80%)
Sep 08, 2008	19.08	19.92	18.05	19.13	20,686,256	+1.62(+9.25%)
Sep 05, 2008	16.87	17.58	16.30	17.51	0	+0.31(+1.79%)
Sep 04, 2008	17.76	17.76	16.84	17.20	6,692,817	-0.72(-4.03%)
Sep 03, 2008	17.81	18.19	17.56	17.92	9,135,470	+0.10(+0.54%)
Sep 02, 2008	17.78	18.65	17.55	17.83	8,804,852	+0.46(+2.64%)
Aug 29, 2008	17.26	17.61	17.03	17.37	4,986,138	+0.04(+0.20%)
Aug 28, 2008	16.77	17.36	16.59	17.33	6,011,907	+0.85(+5.13%)
Aug 27, 2008	16.14	16.70	15.99	16.49	4,316,967	+0.56(+3.54%)
Aug 26, 2008	16.13	16.44	15.70	15.92	3,136,600	-0.16(-0.98%)
Aug 25, 2008	16.57	16.80	16.02	16.08	6,043,101	-0.63(-3.79%)
Aug 22, 2008	16.50	16.72	15.99	16.72	6,449,215	+0.41(+2.54%)
Aug 21, 2008	15.63	16.36	15.50	16.30	5,791,384	+0.48(+3.06%)
Aug 20, 2008	15.77	15.95	15.37	15.82	3,953,785	+0.10(+0.62%)
Aug 19, 2008	16.20	16.20	15.53	15.72	4,555,628	-0.55(-3.36%)
Aug 18, 2008	16.90	17.24	16.13	16.27	5,579,519	-0.69(-4.05%)
Aug 15, 2008	16.89	17.50	16.89	16.95	0	+0.33(+1.96%)
Aug 14, 2008	16.08	16.98	15.99	16.63	4,668,104	+0.51(+3.17%)
Aug 13, 2008	16.37	16.53	15.85	16.12	7,263,869	-0.25(-1.51%)
Aug 12, 2008	16.84	17.37	16.26	16.36	6,233,215	-0.70(-4.08%)
Aug 11, 2008	16.64	17.92	16.46	17.06	13,689,396	+0.48(+2.92%)
Aug 08, 2008	15.68	16.74	15.49	16.58	4,774,344	+1.04(+6.69%)
Aug 07, 2008	15.45	16.06	15.17	15.54	7,565,148	-0.23(-1.45%)
Aug 06, 2008	15.87	16.06	15.32	15.77	5,630,207	+0.04(+0.22%)
Aug 05, 2008	15.41	15.84	15.26	15.73	6,782,983	+0.46(+3.00%)
Aug 04, 2008	15.26	15.34	14.75	15.27	8,816,785	+0.04(+0.23%)
Aug 01, 2008	15.70	15.70	14.73	15.24	4,456,454	-0.14(-0.92%)
Jul 31, 2008	14.80	15.76	14.74	15.38	7,009,903	+0.26(+1.69%)
Jul 30, 2008	15.65	15.85	14.76	15.12	7,482,982	-0.25(-1.60%)
Jul 29, 2008	14.52	15.55	14.32	15.37	6,300,652	+0.84(+5.75%)
Jul 28, 2008	15.26	15.28	14.26	14.53	4,135,106	-0.41(-2.77%)
Jul 25, 2008	14.87	15.63	14.56	14.95	7,254,202	+0.16(+1.07%)
Jul 24, 2008	16.29	16.61	14.59	14.79	8,224,469	-1.67(-10.16%)
Jul 23, 2008	15.92	16.94	15.70	16.46	8,958,341	+0.77(+4.88%)
Jul 22, 2008	14.81	15.89	14.48	15.70	8,755,379	+0.81(+5.44%)
Jul 21, 2008	15.10	15.51	14.64	14.89	8,483,224	-0.09(-0.59%)
Jul 18, 2008	15.10	15.40	14.61	14.97	6,576,688	-0.10(-0.64%)
Jul 17, 2008	14.69	15.42	14.12	15.07	28,191,996	+0.85(+6.01%)
Jul 16, 2008	12.95	14.37	12.83	14.22	12,411,871	+1.16(+8.90%)
Jul 15, 2008	12.72	13.46	12.16	13.05	10,632,212	+0.14(+1.09%)
Jul 14, 2008	13.53	13.61	12.75	12.91	5,885,829	-0.06(-0.47%)
Jul 11, 2008	13.67	13.67	12.65	12.97	18,689,018	-0.49(-3.66%)
Jul 10, 2008	13.67	13.86	13.10	13.47	8,233,497	-0.11(-0.84%)
Jul 09, 2008	14.49	14.74	13.57	13.58	7,845,414	-0.88(-6.09%)
Jul 08, 2008	13.67	14.52	13.23	14.46	6,564,636	+1.04(+7.74%)
Jul 07, 2008	14.07	14.27	13.13	13.42	6,198,915	-0.64(-4.57%)
Jul 04, 2008	14.22	14.22	13.71	14.07	1,685,924	+0.00(+0.00%)
Jul 03, 2008	14.22	14.22	13.71	14.07	1,685,924	+0.07(+0.50%)
Jul 02, 2008	14.76	14.89	14.00	14.00	3,309,827	-0.75(-5.07%)