S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.42	21.46	21.19	21.29	182,527	+0.12(+0.56%)
Nov 29, 2007	21.39	22.34	21.07	21.17	139,319	-0.09(-0.41%)
Nov 28, 2007	20.86	21.33	20.86	21.26	69,404	+0.30(+1.43%)
Nov 27, 2007	20.97	20.97	20.73	20.96	202,829	+0.36(+1.74%)
Nov 26, 2007	20.97	20.97	20.56	20.60	29,428	-0.28(-1.35%)
Nov 23, 2007	20.73	20.92	20.73	20.89	57,837	+0.31(+1.51%)
Nov 21, 2007	20.59	20.66	20.49	20.57	36,233	-0.36(-1.71%)
Nov 20, 2007	21.00	21.09	20.76	20.93	55,625	+0.10(+0.48%)
Nov 19, 2007	21.05	21.06	20.76	20.83	75,188	-0.62(-2.88%)
Nov 16, 2007	21.39	21.46	21.30	21.45	22,114	+0.11(+0.50%)
Nov 15, 2007	21.57	21.60	21.25	21.35	128,942	-0.55(-2.52%)
Nov 14, 2007	22.02	22.09	21.86	21.90	107,679	-0.01(-0.03%)
Nov 13, 2007	21.65	21.92	21.61	21.90	49,331	+0.52(+2.42%)
Nov 12, 2007	21.92	22.23	21.39	21.39	90,668	-0.53(-2.44%)
Nov 09, 2007	21.93	22.11	21.90	21.92	31,470	-0.40(-1.79%)
Nov 08, 2007	22.31	22.41	22.07	22.32	94,240	+0.07(+0.32%)
Nov 07, 2007	22.62	22.62	22.25	22.25	45,759	-0.56(-2.45%)
Nov 06, 2007	22.67	22.81	22.59	22.81	23,645	+0.35(+1.57%)
Nov 05, 2007	22.43	22.50	22.30	22.46	32,831	-0.37(-1.62%)
Nov 02, 2007	22.74	22.83	22.60	22.83	25,686	+0.18(+0.80%)
Nov 01, 2007	22.75	22.86	22.64	22.64	99,513	-0.51(-2.21%)
Oct 31, 2007	22.90	23.16	22.90	23.16	61,579	+0.51(+2.26%)
Oct 30, 2007	22.66	22.70	22.61	22.64	68,724	-0.08(-0.36%)
Oct 29, 2007	22.65	23.44	22.60	22.73	17,351	+0.13(+0.57%)
Oct 26, 2007	22.46	22.60	22.46	22.60	59,538	+0.38(+1.69%)
Oct 25, 2007	22.23	22.29	22.16	22.22	23,985	-0.01(-0.05%)
Oct 24, 2007	22.10	22.25	21.94	22.23	51,883	+0.02(+0.08%)
Oct 23, 2007	22.14	22.22	22.05	22.22	48,991	+0.38(+1.72%)
Oct 22, 2007	21.70	21.84	21.67	21.84	67,363	-0.11(-0.48%)
Oct 19, 2007	22.24	22.24	21.92	21.94	279,999	-0.42(-1.89%)
Oct 18, 2007	22.29	22.37	22.22	22.37	24,835	+0.15(+0.69%)
Oct 17, 2007	22.28	22.28	22.08	22.22	72,466	+0.18(+0.80%)
Oct 16, 2007	22.10	22.13	22.02	22.04	167,897	-0.23(-1.03%)
Oct 15, 2007	22.43	22.44	22.22	22.27	75,358	-0.09(-0.42%)
Oct 12, 2007	22.34	22.40	22.31	22.36	62,940	+0.05(+0.21%)
Oct 11, 2007	22.46	22.56	22.23	22.32	40,996	+0.08(+0.37%)
Oct 10, 2007	22.19	23.44	22.12	22.23	103,256	-0.20(-0.89%)
Oct 09, 2007	22.24	22.49	22.22	22.43	83,863	+0.17(+0.77%)
Oct 08, 2007	22.27	22.30	22.17	22.26	60,388	-0.04(-0.18%)
Oct 05, 2007	22.13	22.35	22.13	22.30	40,145	+0.27(+1.23%)
Oct 04, 2007	21.96	22.04	21.90	22.03	58,857	+0.11(+0.48%)
Oct 03, 2007	22.01	22.04	21.93	21.93	49,161	-0.10(-0.45%)
Oct 02, 2007	22.00	22.04	21.93	22.03	58,517	+0.06(+0.27%)
Oct 01, 2007	21.77	22.04	21.77	21.97	51,032	+0.25(+1.16%)
Sep 28, 2007	21.66	21.76	21.60	21.72	73,317	+0.02(+0.11%)
Sep 27, 2007	21.63	21.69	21.58	21.69	43,547	+0.21(+0.99%)
Sep 26, 2007	21.43	21.51	21.39	21.48	353,487	+0.22(+1.05%)
Sep 25, 2007	21.14	21.26	21.13	21.26	38,274	-0.11(-0.50%)
Sep 24, 2007	21.43	21.43	21.34	21.36	60,558	+0.05(+0.25%)
Sep 21, 2007	21.31	21.38	21.27	21.31	52,563	+0.18(+0.83%)
Sep 20, 2007	21.18	21.26	21.13	21.13	13,778	+0.00(+0.00%)
Sep 19, 2007	21.17	21.34	21.06	21.13	58,517	+0.04(+0.20%)
Sep 18, 2007	20.51	21.09	20.51	21.09	57,326	+0.52(+2.54%)
Sep 17, 2007	20.68	20.69	20.53	20.57	100,534	-0.29(-1.38%)
Sep 14, 2007	20.82	20.86	20.76	20.86	42,016	-0.07(-0.34%)
Sep 13, 2007	20.89	20.99	20.89	20.93	68,043	+0.00(+0.00%)
Sep 12, 2007	20.83	21.00	20.82	20.93	108,529	-0.09(-0.42%)
Sep 11, 2007	20.83	21.19	20.83	21.02	153,268	+0.33(+1.59%)
Sep 10, 2007	20.77	20.79	20.55	20.69	102,745	-0.15(-0.71%)
Sep 07, 2007	20.78	20.87	20.73	20.83	91,518	-0.15(-0.73%)
Sep 06, 2007	20.87	21.00	20.78	20.99	184,908	+0.08(+0.39%)
Sep 05, 2007	21.40	21.40	20.83	20.90	262,478	-0.32(-1.52%)