S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.25	20.42	20.10	20.25	600,783	-0.11(-0.55%)
Dec 28, 2007	20.24	20.87	20.19	20.36	520,163	+0.05(+0.23%)
Dec 27, 2007	21.37	21.50	19.67	20.31	277,278	-0.21(-1.00%)
Dec 26, 2007	19.84	20.52	19.84	20.52	479,197	+0.63(+3.19%)
Dec 24, 2007	19.93	20.53	19.83	19.88	64,131	+0.02(+0.09%)
Dec 21, 2007	21.05	21.05	19.62	19.86	310,570	-0.22(-1.11%)
Dec 20, 2007	19.98	20.38	19.91	20.09	1,180,047	-0.02(-0.09%)
Dec 19, 2007	20.03	20.12	19.94	20.10	269,623	-0.03(-0.15%)
Dec 18, 2007	20.92	20.93	19.90	20.13	259,416	+0.16(+0.82%)
Dec 17, 2007	20.13	20.15	19.97	19.97	127,581	-0.69(-3.33%)
Dec 14, 2007	20.69	20.93	20.66	20.66	519,343	-0.49(-2.33%)
Dec 13, 2007	21.03	21.19	20.86	21.15	558,468	-0.21(-0.99%)
Dec 12, 2007	21.51	21.74	21.20	21.36	197,156	+0.27(+1.30%)
Dec 11, 2007	21.53	21.55	21.09	21.09	144,082	-0.59(-2.70%)
Dec 10, 2007	21.60	21.67	21.31	21.67	673,011	+0.34(+1.57%)
Dec 07, 2007	21.33	21.37	21.29	21.34	84,374	-0.11(-0.52%)
Dec 06, 2007	21.16	21.45	21.09	21.45	90,838	+0.20(+0.94%)
Dec 05, 2007	21.16	21.32	21.13	21.25	150,546	+0.38(+1.80%)
Dec 04, 2007	21.02	21.06	20.87	20.87	155,649	-0.35(-1.66%)
Dec 03, 2007	21.30	21.30	21.20	21.23	39,635	-0.06(-0.30%)
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%)