S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.00	13.07	13.00	13.03	8,572	-0.02(-0.18%)
May 29, 2008	12.91	13.05	12.91	13.05	6,464	+0.23(+1.79%)
May 28, 2008	12.90	12.90	12.82	12.82	1,736	+0.02(+0.19%)
May 27, 2008	12.74	12.80	12.74	12.80	1,984	+0.12(+0.92%)
May 26, 2008	12.71	12.71	12.66	12.68	0	+0.00(+0.00%)
May 23, 2008	12.71	12.71	12.66	12.68	9,348	-0.13(-1.00%)
May 22, 2008	12.66	12.83	12.66	12.81	4,192	+0.18(+1.40%)
May 21, 2008	12.80	12.80	12.63	12.63	5,209	-0.04(-0.32%)
May 20, 2008	12.74	12.74	12.67	12.68	2,815	-0.04(-0.32%)
May 19, 2008	12.68	12.74	12.66	12.72	3,579	+0.14(+1.12%)
May 16, 2008	12.57	12.59	12.57	12.57	20,081	-0.04(-0.32%)
May 15, 2008	12.55	12.61	12.55	12.61	3,790	+0.09(+0.74%)
May 14, 2008	12.46	12.53	12.46	12.52	6,697	+0.13(+1.07%)
May 13, 2008	12.50	12.50	12.39	12.39	2,802	+0.03(+0.23%)
May 12, 2008	12.36	12.36	12.36	12.36	1,240	+0.12(+0.95%)
May 09, 2008	12.19	12.26	12.14	12.24	175,617	-0.06(-0.49%)
May 08, 2008	12.43	12.43	12.30	12.30	2,728	-0.22(-1.75%)
May 07, 2008	12.68	12.68	12.50	12.52	2,301	-0.16(-1.26%)
May 06, 2008	12.65	12.68	12.62	12.68	2,864	-0.03(-0.22%)
May 05, 2008	12.88	12.88	12.68	12.71	5,501	-0.14(-1.07%)
May 02, 2008	12.98	12.98	12.85	12.85	3,055	-0.09(-0.69%)
May 01, 2008	12.88	12.94	12.88	12.94	2,232	+0.14(+1.10%)
Apr 30, 2008	12.89	12.92	12.80	12.80	3,207	+0.00(+0.03%)
Apr 29, 2008	12.85	12.85	12.74	12.79	3,993	-0.05(-0.41%)
Apr 28, 2008	12.83	12.86	12.83	12.84	4,117	+0.10(+0.80%)
Apr 25, 2008	12.73	12.76	12.69	12.74	5,519	+0.06(+0.46%)
Apr 24, 2008	12.52	12.68	12.52	12.68	2,728	+0.11(+0.87%)
Apr 23, 2008	12.44	12.57	12.44	12.57	2,480	+0.19(+1.56%)
Apr 22, 2008	12.48	12.48	12.36	12.38	5,337	-0.19(-1.48%)
Apr 21, 2008	12.55	12.57	12.52	12.57	14,796	-0.16(-1.27%)
Apr 18, 2008	12.69	12.73	12.68	12.73	9,190	+0.19(+1.51%)
Apr 17, 2008	12.55	12.55	12.51	12.54	5,705	-0.16(-1.27%)
Apr 16, 2008	12.58	12.70	12.56	12.70	3,522	+0.13(+1.06%)
Apr 15, 2008	12.57	12.57	12.57	12.57	496	-0.08(-0.61%)
Apr 14, 2008	12.55	12.68	12.51	12.64	4,814	-0.10(-0.76%)
Apr 11, 2008	12.87	12.87	12.74	12.74	1,736	-0.11(-0.88%)
Apr 10, 2008	12.80	12.85	12.78	12.85	992	+0.13(+1.05%)
Apr 09, 2008	12.72	12.72	12.72	12.72	496	-0.21(-1.65%)
Apr 08, 2008	12.90	12.93	12.89	12.93	13,394	-0.02(-0.12%)
Apr 07, 2008	12.86	12.97	12.86	12.95	7,937	+0.24(+1.90%)
Apr 04, 2008	12.67	12.71	12.67	12.71	2,232	+0.13(+1.06%)
Apr 03, 2008	12.55	12.58	12.46	12.57	992	+0.06(+0.52%)
Apr 02, 2008	12.60	12.66	12.51	12.51	31,254	-0.10(-0.80%)
Apr 01, 2008	12.48	12.61	12.40	12.61	25,052	+0.28(+2.29%)
Mar 31, 2008	12.09	12.33	12.09	12.33	11,906	-0.04(-0.36%)
Mar 28, 2008	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
Mar 27, 2008	12.44	12.44	12.37	12.37	4,216	-0.08(-0.62%)
Mar 26, 2008	12.40	12.47	12.39	12.45	2,480	-0.03(-0.26%)
Mar 25, 2008	12.54	12.59	12.48	12.48	5,457	-0.12(-0.93%)
Mar 24, 2008	12.38	12.60	12.35	12.60	134,441	+0.28(+2.26%)
Mar 21, 2008	12.26	12.32	12.15	12.32	1,017,491	+0.00(+0.00%)
Mar 20, 2008	12.26	12.32	12.15	12.32	1,017,491	+0.05(+0.39%)
Mar 19, 2008	12.42	12.43	12.26	12.27	3,472	+0.22(+1.81%)
Mar 18, 2008	12.08	12.08	12.05	12.05	5,209	+0.16(+1.38%)
Mar 17, 2008	11.66	11.99	11.63	11.89	2,232	+0.05(+0.45%)
Mar 14, 2008	11.93	11.93	11.84	11.84	26,789	-0.26(-2.13%)
Mar 13, 2008	11.97	12.17	11.91	12.09	73,174	+0.35(+2.95%)
Mar 12, 2008	12.13	12.18	11.75	11.75	5,457	-0.26(-2.18%)
Mar 11, 2008	11.62	12.15	11.62	12.01	27,533	+0.14(+1.15%)
Mar 10, 2008	12.07	12.07	11.86	11.87	17,859	-0.11(-0.94%)
Mar 07, 2008	12.06	12.12	11.99	11.99	13,146	-0.25(-2.01%)
Mar 06, 2008	12.39	12.39	12.23	12.23	102,691	-0.16(-1.30%)
Mar 05, 2008	12.50	12.50	12.39	12.39	12,650	-0.18(-1.41%)
Mar 04, 2008	12.56	12.60	12.56	12.57	15,875	-0.08(-0.64%)