Interm-Term Treasury ETF SPDR (NY: ITE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.73	55.93	55.72	55.90	13,335	+0.14(+0.25%)
Apr 29, 2008	55.66	55.82	55.66	55.76	5,965	+0.04(+0.08%)
Apr 28, 2008	55.59	55.72	55.59	55.72	10,218	+0.12(+0.22%)
Apr 25, 2008	55.60	55.67	55.58	55.60	30,200	-0.07(-0.13%)
Apr 24, 2008	55.68	55.75	55.62	55.67	2,504	-0.26(-0.46%)
Apr 23, 2008	55.96	55.96	55.93	55.93	700	-0.10(-0.18%)
Apr 22, 2008	55.97	56.07	55.88	56.03	2,400	+0.02(+0.04%)
Apr 21, 2008	56.06	56.06	55.88	56.01	1,600	+0.07(+0.12%)
Apr 18, 2008	55.99	55.99	55.73	55.94	28,519	-0.18(-0.32%)
Apr 17, 2008	56.27	56.27	56.06	56.12	8,500	-0.06(-0.11%)
Apr 16, 2008	56.27	56.40	56.18	56.18	1,551	-0.26(-0.46%)
Apr 15, 2008	56.51	56.52	56.44	56.44	1,700	-0.19(-0.34%)
Apr 14, 2008	56.52	56.77	56.52	56.63	43,930	+0.01(+0.02%)
Apr 11, 2008	56.55	56.69	56.55	56.62	2,700	+0.12(+0.21%)
Apr 10, 2008	56.56	56.56	56.34	56.50	10,000	-0.02(-0.04%)
Apr 09, 2008	56.34	56.59	56.34	56.52	6,400	+0.10(+0.18%)
Apr 08, 2008	56.39	56.49	56.38	56.42	7,900	+0.13(+0.23%)
Apr 07, 2008	56.43	56.44	56.29	56.29	9,400	-0.17(-0.30%)
Apr 04, 2008	56.54	56.54	56.45	56.46	5,200	+0.09(+0.16%)
Apr 03, 2008	56.34	56.41	56.34	56.37	4,700	+0.02(+0.04%)
Apr 02, 2008	56.52	56.52	56.13	56.34	75,500	-0.02(-0.04%)
Apr 01, 2008	56.71	56.71	56.37	56.37	5,400	-0.58(-1.02%)
Mar 31, 2008	56.95	56.96	56.95	56.95	6,000	+0.18(+0.31%)
Mar 28, 2008	56.75	56.78	56.74	56.77	3,000	+0.01(+0.02%)
Mar 27, 2008	56.76	56.85	56.71	56.77	28,700	+0.08(+0.13%)
Mar 26, 2008	56.76	56.77	56.69	56.69	1,100	+0.06(+0.11%)
Mar 25, 2008	56.73	56.90	56.63	56.63	16,800	-0.09(-0.16%)
Mar 24, 2008	56.94	56.94	56.70	56.72	14,400	-0.38(-0.66%)
Mar 21, 2008	57.24	57.24	57.09	57.09	1,000	+0.00(+0.00%)
Mar 20, 2008	57.24	57.24	57.09	57.09	1,000	-0.13(-0.24%)
Mar 19, 2008	56.94	57.23	56.91	57.23	9,800	+0.16(+0.28%)
Mar 18, 2008	57.40	57.40	56.68	57.07	16,300	-0.35(-0.61%)
Mar 17, 2008	57.39	57.47	57.32	57.42	37,000	+0.26(+0.45%)
Mar 14, 2008	57.08	57.21	56.96	57.16	29,100	+0.47(+0.83%)
Mar 13, 2008	56.92	56.94	56.58	56.69	18,600	-0.09(-0.16%)
Mar 12, 2008	56.55	56.78	56.54	56.78	6,500	+0.31(+0.55%)
Mar 11, 2008	56.49	56.56	56.38	56.47	13,300	-0.38(-0.67%)
Mar 10, 2008	56.63	56.86	56.63	56.85	5,200	+0.15(+0.26%)
Mar 07, 2008	56.53	56.71	56.53	56.70	2,500	+0.15(+0.27%)
Mar 06, 2008	56.41	56.62	56.41	56.55	5,800	+0.16(+0.28%)
Mar 05, 2008	56.53	56.53	56.39	56.39	18,700	-0.11(-0.19%)
Mar 04, 2008	56.60	56.71	56.50	56.50	20,100	-0.12(-0.21%)
Mar 03, 2008	56.60	56.70	56.58	56.62	4,200	-0.13(-0.23%)
Feb 29, 2008	56.70	56.75	56.54	56.75	8,400	+0.44(+0.78%)
Feb 28, 2008	56.21	56.31	56.18	56.31	500	+0.34(+0.61%)
Feb 27, 2008	56.11	56.11	55.97	55.97	1,600	+0.06(+0.11%)
Feb 26, 2008	55.83	55.91	55.83	55.91	1,300	+0.08(+0.14%)
Feb 25, 2008	55.97	55.97	55.83	55.83	5,000	-0.33(-0.59%)
Feb 22, 2008	56.13	56.16	56.13	56.16	1,000	+0.06(+0.11%)
Feb 21, 2008	55.93	56.10	55.93	56.10	2,000	+0.31(+0.56%)
Feb 20, 2008	55.88	55.88	55.79	55.79	500	+0.01(+0.02%)
Feb 19, 2008	56.00	56.00	55.78	55.78	2,704	-0.31(-0.55%)
Feb 18, 2008	56.13	56.13	56.09	56.09	0	+0.00(+0.00%)
Feb 15, 2008	56.13	56.13	56.09	56.09	11,200	+0.09(+0.16%)
Feb 14, 2008	56.09	56.14	56.00	56.00	11,900	-0.15(-0.27%)
Feb 13, 2008	56.17	56.29	56.09	56.15	41,700	-0.11(-0.20%)
Feb 12, 2008	56.08	56.27	56.08	56.26	74,300	-0.24(-0.42%)
Feb 11, 2008	56.32	56.50	56.26	56.50	3,600	+0.33(+0.59%)
Feb 08, 2008	56.08	56.17	56.08	56.17	5,300	+0.16(+0.29%)
Feb 07, 2008	56.22	56.25	55.99	56.01	16,600	-0.19(-0.34%)
Feb 06, 2008	56.31	56.31	56.13	56.20	12,200	-0.06(-0.11%)
Feb 05, 2008	56.38	56.38	56.26	56.26	1,300	+0.10(+0.18%)
Feb 04, 2008	55.97	56.16	55.97	56.16	7,200	-0.03(-0.05%)