S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.54	22.81	22.53	22.78	357,362	+0.34(+1.50%)
May 30, 2006	22.76	22.76	22.45	22.45	8,694	-0.56(-2.42%)
May 26, 2006	22.92	23.10	22.90	23.00	188,463	+0.13(+0.56%)
May 25, 2006	22.68	22.96	22.68	22.87	628,210	+0.01(+0.06%)
May 24, 2006	22.92	22.98	22.77	22.86	433,443	+0.14(+0.61%)
May 23, 2006	23.27	23.37	22.70	22.72	438,443	-0.24(-1.06%)
May 22, 2006	23.24	23.24	22.67	22.96	192,593	-0.67(-2.82%)
May 19, 2006	23.39	23.66	23.36	23.63	48,257	+0.50(+2.15%)
May 18, 2006	23.33	23.41	23.14	23.14	22,824	-0.37(-1.59%)
May 17, 2006	23.90	23.96	23.51	23.51	10,868	-0.42(-1.77%)
May 16, 2006	24.01	24.01	23.92	23.93	8,912	-0.07(-0.31%)
May 15, 2006	24.15	24.15	23.71	24.00	7,825	-0.32(-1.32%)
May 12, 2006	24.50	24.58	24.33	24.33	19,781	-0.17(-0.71%)
May 11, 2006	24.82	24.82	24.49	24.50	33,910	-0.70(-2.79%)
May 10, 2006	25.16	25.22	25.16	25.21	50,213	-0.63(-2.46%)
May 09, 2006	25.94	25.94	25.84	25.84	9,999	-0.21(-0.81%)
May 08, 2006	26.11	26.11	26.05	26.05	652	-0.03(-0.11%)
May 05, 2006	26.04	26.08	25.91	26.08	10,868	+0.10(+0.37%)
May 04, 2006	25.81	25.98	25.81	25.98	2,391	+0.38(+1.49%)
May 03, 2006	25.39	25.60	25.39	25.60	9,999	+0.14(+0.56%)
May 02, 2006	25.45	25.57	25.45	25.46	16,737	+0.08(+0.31%)