S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	24.71	24.76	24.45	24.45	7,390	-0.24(-0.99%)
Jun 28, 2007	24.81	24.86	24.69	24.69	447,790	-0.24(-0.96%)
Jun 27, 2007	24.49	24.93	24.49	24.93	632,993	+0.51(+2.07%)
Jun 26, 2007	24.25	24.53	24.25	24.42	18,911	-0.09(-0.36%)
Jun 25, 2007	24.81	24.81	24.48	24.51	39,344	-0.31(-1.26%)
Jun 22, 2007	25.06	25.06	24.73	24.82	145,205	-0.23(-0.92%)
Jun 21, 2007	24.46	25.05	24.35	25.05	989,269	+0.56(+2.30%)
Jun 20, 2007	24.41	24.54	24.39	24.49	30,867	+0.09(+0.35%)
Jun 19, 2007	24.31	24.41	24.29	24.40	4,130	-0.13(-0.53%)
Jun 18, 2007	24.52	24.53	24.52	24.53	869	-0.08(-0.34%)
Jun 15, 2007	24.56	24.62	24.52	24.62	36,301	+0.34(+1.40%)
Jun 14, 2007	24.14	24.37	24.14	24.28	3,912	+0.33(+1.39%)
Jun 13, 2007	23.73	23.98	23.73	23.95	7,608	+0.25(+1.07%)
Jun 12, 2007	23.75	23.80	23.69	23.69	7,173	-0.18(-0.77%)
Jun 11, 2007	24.06	24.06	23.88	23.88	3,260	-0.10(-0.42%)
Jun 08, 2007	23.54	23.99	23.49	23.98	520,176	+0.57(+2.46%)
Jun 07, 2007	23.91	23.92	23.40	23.40	66,951	-0.41(-1.72%)
Jun 06, 2007	24.06	24.06	23.81	23.81	1,086	-0.31(-1.30%)
Jun 05, 2007	24.16	24.25	23.95	24.12	49,561	-0.10(-0.42%)
Jun 04, 2007	24.22	24.30	24.18	24.23	51,735	-0.06(-0.23%)