S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.27	18.47	18.27	18.41	7,571	+0.11(+0.58%)
Jul 30, 2008	18.33	18.48	18.15	18.30	61,016	+0.03(+0.18%)
Jul 29, 2008	18.27	18.27	17.97	18.27	9,999	+0.45(+2.50%)
Jul 28, 2008	18.07	18.07	17.81	17.82	3,260	-0.29(-1.60%)
Jul 25, 2008	18.02	18.11	18.01	18.11	2,086	+0.31(+1.73%)
Jul 24, 2008	17.98	17.98	17.80	17.80	1,449	-0.53(-2.91%)
Jul 23, 2008	18.27	18.42	18.27	18.34	4,382	+0.24(+1.35%)
Jul 22, 2008	18.17	18.17	18.06	18.09	3,793	-0.58(-3.10%)
Jul 21, 2008	18.97	18.97	18.61	18.67	6,142	-0.09(-0.46%)
Jul 18, 2008	18.68	18.89	18.67	18.76	38,727	-0.15(-0.81%)
Jul 17, 2008	18.89	18.94	18.51	18.91	38,390	+0.32(+1.71%)
Jul 16, 2008	18.00	18.60	17.94	18.59	60,695	+0.70(+3.91%)
Jul 15, 2008	17.51	18.10	17.51	17.90	28,297	-0.01(-0.03%)
Jul 14, 2008	18.36	18.36	17.67	17.90	20,165	-0.07(-0.38%)
Jul 11, 2008	17.94	18.25	17.61	17.97	21,520	+0.17(+0.98%)
Jul 10, 2008	17.69	18.04	17.61	17.79	38,314	+0.02(+0.10%)
Jul 09, 2008	18.22	18.45	17.76	17.78	26,900	-0.62(-3.38%)
Jul 08, 2008	18.22	18.40	18.07	18.40	18,309	-0.07(-0.37%)
Jul 07, 2008	18.28	18.68	18.04	18.47	138,545	+0.23(+1.26%)
Jul 04, 2008	18.40	18.40	17.89	18.24	8,331	+0.00(+0.00%)
Jul 03, 2008	18.40	18.40	17.89	18.24	8,331	-0.43(-2.32%)
Jul 02, 2008	19.17	19.19	18.67	18.67	61,125	-0.37(-1.96%)
Jul 01, 2008	18.79	19.07	18.48	19.04	121,588	-0.09(-0.46%)
Jun 30, 2008	19.31	19.49	19.13	19.13	18,996	-0.02(-0.12%)
Jun 27, 2008	19.22	19.36	19.10	19.15	29,780	-0.46(-2.32%)
Jun 26, 2008	20.06	20.06	19.53	19.61	66,814	-0.87(-4.27%)
Jun 25, 2008	20.18	20.67	20.18	20.48	79,832	+0.34(+1.69%)
Jun 24, 2008	19.92	20.25	19.92	20.14	9,818	-0.11(-0.52%)
Jun 23, 2008	20.61	20.69	20.25	20.25	13,042	-0.12(-0.59%)
Jun 20, 2008	20.41	20.53	20.37	20.37	11,944	-0.61(-2.90%)
Jun 19, 2008	20.50	20.97	20.39	20.97	5,216	+0.63(+3.08%)
Jun 18, 2008	20.66	20.66	20.34	20.35	6,412	-0.46(-2.21%)
Jun 17, 2008	21.34	21.34	20.81	20.81	17,359	-0.35(-1.67%)
Jun 16, 2008	20.71	21.24	20.71	21.16	18,465	+0.41(+2.00%)
Jun 13, 2008	20.30	20.78	20.30	20.75	21,776	+0.55(+2.71%)
Jun 12, 2008	20.25	20.68	20.20	20.20	36,934	+0.00(+0.02%)
Jun 11, 2008	20.70	20.70	20.20	20.20	343,981	-0.73(-3.47%)
Jun 10, 2008	20.99	21.11	20.86	20.92	349,520	-0.59(-2.76%)
Jun 09, 2008	21.58	21.58	21.18	21.52	1,117,595	-0.14(-0.64%)
Jun 06, 2008	22.05	22.06	21.65	21.65	1,073,410	-0.58(-2.61%)
Jun 05, 2008	21.92	22.24	21.92	22.23	24,554	+0.41(+1.90%)
Jun 04, 2008	21.57	21.99	21.56	21.82	39,431	+0.36(+1.67%)
Jun 03, 2008	21.62	21.70	21.22	21.46	53,369	-0.11(-0.51%)
Jun 02, 2008	21.78	21.80	21.39	21.57	31,534	-0.28(-1.26%)
May 30, 2008	21.64	21.85	21.64	21.85	516,974	+0.34(+1.58%)
May 29, 2008	21.59	21.59	21.46	21.51	34,060	+0.01(+0.04%)
May 28, 2008	21.67	21.68	21.48	21.50	73,189	-0.01(-0.04%)
May 27, 2008	21.21	21.51	21.21	21.51	52,900	+0.33(+1.54%)
May 26, 2008	21.35	21.35	20.97	21.18	0	-0.05(-0.24%)
May 23, 2008	21.35	21.35	20.97	21.23	29,815	-0.17(-0.77%)
May 22, 2008	21.28	21.51	21.25	21.40	46,478	+0.08(+0.39%)
May 21, 2008	21.73	21.81	21.23	21.31	152,687	-0.32(-1.49%)
May 20, 2008	22.06	22.06	21.51	21.64	63,060	-0.54(-2.43%)
May 19, 2008	22.37	22.68	22.04	22.17	171,908	-0.00(-0.02%)
May 16, 2008	22.24	22.24	21.78	22.18	61,408	+0.07(+0.31%)
May 15, 2008	21.71	22.14	21.70	22.11	117,071	+0.46(+2.10%)
May 14, 2008	21.55	22.00	21.55	21.65	82,908	+0.22(+1.01%)
May 13, 2008	21.33	21.47	21.25	21.44	244,874	+0.16(+0.73%)
May 12, 2008	21.14	21.31	21.07	21.28	4,895	+0.14(+0.65%)
May 09, 2008	20.90	21.28	20.90	21.14	11,009	-0.02(-0.09%)
May 08, 2008	20.90	21.26	20.90	21.16	18,383	+0.05(+0.24%)
May 07, 2008	21.21	21.44	21.08	21.11	87,284	-0.03(-0.15%)
May 06, 2008	20.64	21.15	20.64	21.14	28,158	+0.41(+1.98%)
May 05, 2008	20.67	20.73	20.59	20.73	83,928	+0.01(+0.06%)
May 02, 2008	20.95	20.98	20.52	20.72	79,230	-0.05(-0.22%)