S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.13	23.34	23.13	23.31	65,864	+0.26(+1.14%)
Nov 29, 2006	23.23	23.23	22.94	23.05	52,821	-0.10(-0.44%)
Nov 28, 2006	22.96	23.15	22.88	23.15	34,997	-0.02(-0.10%)
Nov 27, 2006	23.71	23.71	23.13	23.17	146,510	-0.62(-2.61%)
Nov 24, 2006	23.61	23.85	23.61	23.79	4,999	-0.02(-0.08%)
Nov 22, 2006	23.62	23.82	23.60	23.81	222,591	+0.27(+1.15%)
Nov 21, 2006	23.86	23.86	23.54	23.54	14,564	-0.39(-1.63%)
Nov 20, 2006	23.83	23.94	23.80	23.93	289,107	+0.18(+0.76%)
Nov 17, 2006	23.71	23.75	23.62	23.75	6,086	-0.12(-0.52%)
Nov 16, 2006	23.74	23.93	23.66	23.88	445,182	+0.06(+0.23%)
Nov 15, 2006	23.88	24.00	23.66	23.82	1,189,470	+0.14(+0.58%)
Nov 14, 2006	23.23	23.68	23.01	23.68	56,734	+0.56(+2.43%)
Nov 13, 2006	23.05	23.15	23.02	23.12	11,955	+0.41(+1.82%)
Nov 10, 2006	22.47	22.71	22.47	22.71	34,127	+0.17(+0.73%)
Nov 09, 2006	22.88	22.98	22.54	22.54	33,692	-0.33(-1.45%)
Nov 08, 2006	22.78	22.92	22.59	22.87	256,718	+0.05(+0.22%)
Nov 07, 2006	22.76	23.05	22.76	22.82	31,519	+0.19(+0.85%)
Nov 06, 2006	22.45	22.63	22.45	22.63	14,564	+0.48(+2.18%)
Nov 03, 2006	22.08	22.16	21.92	22.15	47,387	+0.26(+1.18%)
Nov 02, 2006	21.98	22.09	21.87	21.89	672,989	-0.09(-0.42%)
Nov 01, 2006	22.49	22.52	21.95	21.98	1,732,036	-0.51(-2.27%)
Oct 31, 2006	22.50	22.54	22.46	22.49	3,043	+0.17(+0.78%)
Oct 30, 2006	22.07	22.37	22.07	22.32	1,309,461	+0.24(+1.08%)
Oct 27, 2006	22.42	22.54	22.05	22.08	4,999	-0.55(-2.42%)
Oct 26, 2006	22.40	22.64	22.27	22.62	12,607	+0.43(+1.93%)
Oct 25, 2006	22.05	22.20	21.99	22.20	23,911	+0.54(+2.49%)
Oct 24, 2006	21.86	21.95	21.62	21.66	17,607	-0.17(-0.80%)
Oct 23, 2006	21.81	22.05	21.77	21.83	5,434	+0.02(+0.11%)
Oct 20, 2006	22.10	22.10	21.76	21.81	143,466	-0.12(-0.57%)
Oct 19, 2006	22.07	22.07	21.86	21.93	10,651	-0.32(-1.43%)
Oct 18, 2006	22.79	22.79	22.21	22.25	35,214	-0.60(-2.64%)
Oct 17, 2006	23.00	23.00	22.66	22.85	17,607	-0.58(-2.45%)
Oct 16, 2006	23.23	23.47	23.23	23.43	5,434	+0.23(+0.99%)
Oct 13, 2006	22.95	23.22	22.95	23.20	46,083	+0.37(+1.63%)
Oct 12, 2006	22.69	22.83	22.59	22.83	4,347	+0.22(+0.96%)
Oct 11, 2006	22.32	22.85	22.32	22.61	20,650	+0.28(+1.26%)
Oct 10, 2006	22.40	22.40	22.28	22.33	12,607	-0.10(-0.43%)
Oct 09, 2006	22.20	22.56	22.20	22.43	8,477	+0.30(+1.37%)
Oct 06, 2006	22.15	22.23	22.12	22.12	4,130	-0.19(-0.85%)
Oct 05, 2006	22.37	22.41	22.31	22.31	5,216	-0.15(-0.68%)
Oct 04, 2006	22.08	22.46	22.08	22.46	2,608	+0.53(+2.41%)
Oct 03, 2006	21.79	21.99	21.79	21.93	11,955	-0.21(-0.96%)
Oct 02, 2006	22.40	22.41	22.10	22.15	2,825	-0.17(-0.76%)
Sep 29, 2006	22.38	22.46	22.31	22.32	2,825	+0.04(+0.19%)
Sep 28, 2006	22.26	22.27	22.26	22.27	652	+0.01(+0.04%)
Sep 27, 2006	22.47	22.64	22.27	22.27	21,302	-0.02(-0.09%)
Sep 26, 2006	22.27	22.29	22.09	22.29	21,520	-0.25(-1.09%)
Sep 25, 2006	22.08	22.59	22.03	22.53	3,043	+0.52(+2.38%)
Sep 22, 2006	22.21	22.21	21.98	22.01	223,895	-0.29(-1.32%)
Sep 21, 2006	22.54	22.57	22.29	22.30	12,172	-0.33(-1.46%)
Sep 20, 2006	22.67	22.77	22.56	22.63	21,520	+0.08(+0.37%)
Sep 19, 2006	22.75	22.75	22.46	22.55	43,474	-0.37(-1.61%)
Sep 18, 2006	23.07	23.19	22.82	22.92	41,083	+0.12(+0.52%)
Sep 15, 2006	23.05	23.19	22.74	22.80	102,383	-0.11(-0.46%)
Sep 14, 2006	22.74	22.93	22.73	22.91	33,475	+0.23(+1.03%)
Sep 13, 2006	22.73	22.78	22.67	22.67	8,260	-0.10(-0.44%)
Sep 12, 2006	22.20	22.87	22.20	22.77	31,301	+0.75(+3.38%)
Sep 11, 2006	22.11	22.11	22.03	22.03	7,825	+0.46(+2.11%)
Sep 08, 2006	21.51	21.57	21.40	21.57	14,346	+0.00(+0.00%)
Sep 07, 2006	21.43	21.76	21.43	21.57	5,216	+0.00(+0.02%)
Sep 06, 2006	21.98	21.98	21.57	21.57	19,998	-0.63(-2.86%)
Sep 05, 2006	21.89	22.22	21.89	22.20	10,651	+0.38(+1.75%)