S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.60	16.60	16.33	16.35	1,181,005	-0.22(-1.36%)
Sep 28, 2006	16.56	16.58	16.36	16.58	990,698	+0.08(+0.48%)
Sep 27, 2006	16.58	16.64	16.43	16.50	622,580	-0.06(-0.38%)
Sep 26, 2006	16.53	16.59	16.43	16.56	442,606	+0.02(+0.15%)
Sep 25, 2006	16.34	16.53	16.23	16.53	1,207,917	+0.28(+1.72%)
Sep 22, 2006	16.17	16.26	16.07	16.26	1,731,980	-0.03(-0.18%)
Sep 21, 2006	16.58	16.58	16.22	16.28	562,028	-0.20(-1.19%)
Sep 20, 2006	16.39	16.54	16.38	16.48	550,495	+0.26(+1.62%)
Sep 19, 2006	16.20	16.22	15.99	16.22	1,994,132	+0.11(+0.70%)
Sep 18, 2006	16.10	16.18	15.99	16.11	973,398	+0.03(+0.21%)
Sep 15, 2006	16.20	16.20	16.00	16.07	891,460	+0.03(+0.18%)
Sep 14, 2006	16.04	16.07	15.91	16.04	1,322,774	+0.01(+0.08%)
Sep 13, 2006	15.96	16.07	15.91	16.03	1,863,177	+0.06(+0.39%)
Sep 12, 2006	15.62	16.00	15.62	15.97	940,479	+0.41(+2.62%)
Sep 11, 2006	15.32	15.61	15.27	15.56	328,230	+0.16(+1.05%)
Sep 08, 2006	15.17	15.40	15.15	15.40	2,227,931	+0.27(+1.82%)
Sep 07, 2006	15.14	15.22	15.04	15.12	1,191,097	+0.00(+0.00%)
Sep 06, 2006	15.24	15.25	15.12	15.12	1,344,159	-0.20(-1.28%)
Sep 05, 2006	15.22	15.32	15.22	15.32	639,400	+0.12(+0.77%)
Sep 01, 2006	15.16	15.23	15.07	15.20	517,575	+0.08(+0.52%)
Aug 31, 2006	15.17	15.18	15.11	15.12	1,202,631	+0.02(+0.16%)
Aug 30, 2006	15.05	15.10	15.01	15.10	634,114	+0.05(+0.33%)
Aug 29, 2006	15.02	15.06	14.89	15.05	1,225,458	+0.12(+0.84%)
Aug 28, 2006	14.92	15.04	14.92	14.92	748,730	+0.15(+0.99%)
Aug 25, 2006	14.79	14.80	14.70	14.78	1,792,292	-0.05(-0.31%)
Aug 24, 2006	14.88	14.88	14.77	14.82	771,798	-0.21(-1.38%)
Aug 23, 2006	15.17	15.20	14.98	15.03	1,255,974	-0.20(-1.34%)
Aug 22, 2006	15.30	15.30	15.20	15.24	488,020	-0.08(-0.52%)
Aug 21, 2006	15.31	15.33	15.27	15.32	508,204	-0.22(-1.45%)
Aug 18, 2006	15.61	15.61	15.41	15.54	1,027,222	+0.01(+0.05%)
Aug 17, 2006	15.46	15.67	15.45	15.53	1,014,246	+0.09(+0.57%)
Aug 16, 2006	15.24	15.50	15.17	15.44	1,351,368	+0.29(+1.92%)
Aug 15, 2006	15.00	15.15	14.98	15.15	675,203	+0.30(+2.05%)
Aug 14, 2006	14.89	14.98	14.83	14.85	231,635	+0.11(+0.76%)
Aug 11, 2006	14.82	14.83	14.74	14.74	350,817	-0.09(-0.59%)
Aug 10, 2006	14.52	14.84	14.51	14.82	1,541,674	+0.33(+2.30%)
Aug 09, 2006	14.82	14.82	14.49	14.49	2,024,168	-0.15(-1.05%)
Aug 08, 2006	14.83	14.89	14.65	14.65	828,025	-0.24(-1.59%)
Aug 07, 2006	14.80	14.92	14.78	14.88	1,118,531	-0.05(-0.36%)
Aug 04, 2006	15.14	15.20	14.84	14.94	1,149,047	+0.02(+0.14%)
Aug 03, 2006	14.50	15.01	14.50	14.92	2,307,225	+0.33(+2.28%)
Aug 02, 2006	14.61	14.65	14.52	14.58	1,664,220	+0.05(+0.37%)
Aug 01, 2006	14.64	14.65	14.45	14.53	379,171	-0.30(-1.99%)
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%)