S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.22	25.22	24.50	24.50	38,697	-0.43(-1.72%)
Jul 30, 2007	24.63	25.05	24.59	24.93	1,825,647	+0.55(+2.27%)
Jul 27, 2007	24.76	24.89	24.37	24.37	78,684	-0.28(-1.15%)
Jul 26, 2007	25.06	25.16	24.51	24.66	18,273	-0.76(-2.98%)
Jul 25, 2007	25.35	25.45	25.23	25.42	8,169	+0.07(+0.26%)
Jul 24, 2007	25.51	25.61	25.35	25.35	3,869	-0.64(-2.45%)
Jul 23, 2007	26.00	26.22	25.99	25.99	16,553	+0.02(+0.06%)
Jul 20, 2007	26.27	26.27	25.97	25.97	3,439	-0.37(-1.41%)
Jul 19, 2007	26.27	26.36	26.09	26.34	777,598	+0.32(+1.22%)
Jul 18, 2007	26.15	26.15	25.92	26.03	84,703	-0.63(-2.36%)
Jul 17, 2007	26.54	26.70	26.49	26.65	9,674	+0.26(+0.99%)
Jul 16, 2007	26.38	26.44	26.38	26.39	3,439	+0.04(+0.14%)
Jul 13, 2007	26.39	26.39	26.23	26.36	16,338	+0.11(+0.43%)
Jul 12, 2007	25.82	26.25	25.80	26.24	7,954	+0.61(+2.38%)
Jul 11, 2007	25.60	25.68	25.60	25.63	6,449	-0.13(-0.49%)
Jul 10, 2007	25.94	25.94	25.76	25.76	221,218	-0.15(-0.57%)
Jul 09, 2007	25.80	25.91	25.75	25.91	5,804	+0.16(+0.63%)
Jul 06, 2007	25.58	25.75	25.54	25.75	437,708	+0.30(+1.17%)
Jul 05, 2007	25.27	25.47	25.24	25.45	221,218	+0.24(+0.96%)
Jul 03, 2007	25.19	25.21	25.15	25.21	6,449	+0.06(+0.24%)
Jul 02, 2007	24.93	25.15	24.93	25.15	71,374	+0.43(+1.73%)
Jun 29, 2007	24.99	25.03	24.72	24.72	7,309	-0.25(-0.99%)
Jun 28, 2007	25.08	25.14	24.96	24.96	442,867	-0.24(-0.96%)
Jun 27, 2007	24.76	25.21	24.76	25.21	626,034	+0.51(+2.07%)
Jun 26, 2007	24.52	24.81	24.52	24.69	18,703	-0.09(-0.36%)
Jun 25, 2007	25.08	25.08	24.76	24.78	38,912	-0.32(-1.26%)
Jun 22, 2007	25.34	25.34	25.01	25.10	143,609	-0.23(-0.92%)
Jun 21, 2007	24.74	25.33	24.62	25.33	978,393	+0.57(+2.30%)
Jun 20, 2007	24.69	24.82	24.66	24.76	30,527	+0.09(+0.35%)
Jun 19, 2007	24.58	24.68	24.56	24.68	4,084	-0.13(-0.53%)
Jun 18, 2007	24.80	24.81	24.80	24.81	859	-0.08(-0.34%)
Jun 15, 2007	24.83	24.89	24.79	24.89	35,902	+0.34(+1.40%)
Jun 14, 2007	24.41	24.64	24.41	24.55	3,869	+0.34(+1.39%)
Jun 13, 2007	23.99	24.24	23.99	24.21	7,524	+0.26(+1.07%)
Jun 12, 2007	24.01	24.07	23.96	23.96	7,094	-0.19(-0.77%)
Jun 11, 2007	24.33	24.33	24.14	24.14	3,224	-0.10(-0.42%)
Jun 08, 2007	23.80	24.26	23.75	24.24	514,457	+0.58(+2.46%)
Jun 07, 2007	24.18	24.19	23.66	23.66	66,215	-0.41(-1.72%)
Jun 06, 2007	24.33	24.33	24.08	24.08	1,074	-0.32(-1.30%)
Jun 05, 2007	24.43	24.52	24.21	24.39	49,016	-0.10(-0.42%)
Jun 04, 2007	24.49	24.57	24.45	24.49	51,166	-0.06(-0.23%)
Jun 01, 2007	24.50	24.61	24.50	24.55	42,996	+0.22(+0.92%)
May 31, 2007	24.07	24.33	24.07	24.33	40,847	+0.37(+1.55%)
May 30, 2007	23.72	23.96	23.68	23.96	27,732	-0.12(-0.48%)
May 29, 2007	23.91	24.07	23.87	24.07	1,787,164	+0.24(+1.00%)
May 25, 2007	23.78	23.89	23.73	23.83	41,491	+0.24(+1.03%)
May 24, 2007	23.71	23.73	23.59	23.59	47,296	-0.54(-2.25%)
May 23, 2007	24.33	24.36	24.14	24.14	45,146	-0.50(-2.02%)
May 22, 2007	24.48	24.74	24.45	24.63	20,423	+0.16(+0.65%)
May 21, 2007	24.49	24.88	24.47	24.48	105,987	+0.03(+0.11%)
May 18, 2007	24.44	24.45	24.44	24.45	1,719	+0.08(+0.34%)
May 17, 2007	24.53	24.54	24.36	24.36	10,749	-0.27(-1.11%)
May 16, 2007	24.57	24.67	24.47	24.64	62,130	+0.07(+0.30%)
May 15, 2007	24.62	24.84	24.54	24.56	644,308	-0.16(-0.66%)
May 14, 2007	24.95	24.95	24.71	24.73	19,778	-0.23(-0.91%)
May 11, 2007	24.70	24.96	24.70	24.96	6,664	+0.40(+1.63%)
May 10, 2007	24.89	24.89	24.51	24.56	14,403	-0.31(-1.24%)
May 09, 2007	24.40	24.96	24.37	24.86	33,107	+0.35(+1.42%)
May 08, 2007	24.37	24.51	24.24	24.51	6,019	-0.08(-0.32%)
May 07, 2007	24.65	24.65	24.54	24.59	957,325	+0.01(+0.04%)
May 04, 2007	24.61	24.61	24.45	24.58	8,169	+0.15(+0.63%)
May 03, 2007	24.47	24.47	24.38	24.43	1,456,948	+0.02(+0.08%)
May 02, 2007	24.22	24.48	24.20	24.41	63,850	+0.36(+1.51%)