Global Dow ETF SPDR (NY: DGT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	51.09	51.58	51.03	51.37	9,934	+0.48(+0.94%)
May 29, 2008	50.99	51.27	50.79	50.90	10,238	+0.21(+0.41%)
May 28, 2008	50.92	51.25	50.42	50.69	7,701	-0.34(-0.66%)
May 27, 2008	50.60	51.02	50.60	51.02	12,291	+0.06(+0.12%)
May 26, 2008	52.13	52.13	50.78	50.96	0	+0.00(+0.00%)
May 23, 2008	52.13	52.13	50.78	50.96	10,530	-0.68(-1.31%)
May 22, 2008	51.37	51.78	51.20	51.64	11,021	+0.08(+0.15%)
May 21, 2008	51.13	51.93	51.13	51.56	7,283	+0.65(+1.27%)
May 20, 2008	53.20	53.20	50.91	50.91	8,683	-1.79(-3.40%)
May 19, 2008	53.21	53.21	52.44	52.70	8,522	+0.25(+0.47%)
May 16, 2008	51.86	52.61	51.65	52.46	12,748	+0.60(+1.16%)
May 15, 2008	51.52	53.12	50.61	51.86	67,957	+0.55(+1.08%)
May 14, 2008	52.42	52.42	51.23	51.30	21,124	-0.39(-0.75%)
May 13, 2008	50.71	51.69	50.71	51.69	6,459	+0.07(+0.14%)
May 12, 2008	52.70	52.70	51.21	51.61	7,157	+0.12(+0.24%)
May 09, 2008	51.47	51.70	51.14	51.49	9,102	-0.12(-0.22%)
May 08, 2008	51.47	52.07	51.47	51.61	6,999	-0.24(-0.47%)
May 07, 2008	52.66	53.14	51.85	51.85	11,480	-0.68(-1.29%)
May 06, 2008	52.42	52.56	51.66	52.53	19,134	+0.74(+1.42%)
May 05, 2008	51.97	52.33	51.79	51.79	8,982	-0.34(-0.66%)
May 02, 2008	52.53	52.92	51.50	52.14	21,432	-0.39(-0.75%)
May 01, 2008	52.53	52.53	51.04	52.53	18,444	+0.04(+0.07%)
Apr 30, 2008	50.70	52.50	50.70	52.49	9,023	+0.83(+1.61%)
Apr 29, 2008	51.93	51.94	51.58	51.66	10,965	-0.18(-0.35%)
Apr 28, 2008	50.57	51.97	50.57	51.84	6,589	+0.68(+1.33%)
Apr 25, 2008	51.46	51.70	51.16	51.16	7,870	-0.24(-0.46%)
Apr 24, 2008	51.15	52.14	50.83	51.40	24,512	+1.27(+2.53%)
Apr 23, 2008	51.23	51.93	50.13	50.13	70,396	-2.05(-3.92%)
Apr 22, 2008	50.43	52.28	50.43	52.18	10,452	+0.64(+1.24%)
Apr 21, 2008	51.08	51.86	51.08	51.54	6,639	-0.39(-0.76%)
Apr 18, 2008	51.83	51.93	51.42	51.93	17,217	+1.01(+1.98%)
Apr 17, 2008	50.32	51.16	50.32	50.92	6,139	+0.06(+0.11%)
Apr 16, 2008	49.91	51.37	49.91	50.87	8,352	+0.48(+0.96%)
Apr 15, 2008	49.68	50.77	49.68	50.38	12,600	+0.46(+0.91%)
Apr 14, 2008	49.13	50.02	49.03	49.93	7,577	-0.34(-0.68%)
Apr 11, 2008	50.34	50.73	50.13	50.27	7,995	-0.44(-0.87%)
Apr 10, 2008	51.96	51.96	50.71	50.71	7,174	-0.21(-0.41%)
Apr 09, 2008	51.06	51.94	50.78	50.92	16,408	-0.76(-1.48%)
Apr 08, 2008	51.13	51.88	51.13	51.69	9,994	+0.29(+0.57%)
Apr 07, 2008	51.11	52.09	50.85	51.40	15,845	+0.06(+0.11%)
Apr 04, 2008	51.34	52.28	51.17	51.34	10,708	-0.93(-1.78%)
Apr 03, 2008	51.76	52.27	51.51	52.27	9,423	+0.88(+1.71%)
Apr 02, 2008	51.83	52.16	50.90	51.39	9,709	+0.05(+0.09%)
Apr 01, 2008	51.09	51.34	50.15	51.34	13,421	+1.69(+3.40%)
Mar 31, 2008	48.88	50.39	48.49	49.66	7,567	-0.68(-1.35%)
Mar 28, 2008	51.62	51.62	49.69	50.34	4,711	-0.08(-0.15%)
Mar 27, 2008	50.51	50.66	50.20	50.41	6,425	-0.15(-0.30%)
Mar 26, 2008	50.01	50.66	49.70	50.57	9,566	+0.20(+0.39%)
Mar 25, 2008	51.97	51.97	50.17	50.37	25,843	-0.47(-0.92%)
Mar 24, 2008	49.37	50.84	48.56	50.84	43,305	+0.96(+1.92%)
Mar 21, 2008	48.16	50.22	48.07	49.88	45,546	+0.00(+0.00%)
Mar 20, 2008	48.16	50.22	48.07	49.88	45,546	+0.84(+1.71%)
Mar 19, 2008	48.92	50.25	48.52	49.04	18,061	-0.64(-1.28%)
Mar 18, 2008	47.63	49.81	47.63	49.68	64,108	+1.18(+2.43%)
Mar 17, 2008	49.40	49.40	47.52	48.50	22,766	+0.49(+1.02%)
Mar 14, 2008	49.27	49.31	47.91	48.01	9,709	-1.87(-3.76%)
Mar 13, 2008	49.87	49.99	48.44	49.88	11,422	+0.60(+1.22%)
Mar 12, 2008	49.68	50.24	49.29	49.29	16,848	-0.16(-0.33%)
Mar 11, 2008	48.67	49.64	47.39	49.45	74,674	+1.44(+3.01%)
Mar 10, 2008	48.61	48.77	48.00	48.00	11,737	-0.11(-0.23%)
Mar 07, 2008	49.92	49.92	48.11	48.11	8,709	-1.09(-2.21%)
Mar 06, 2008	47.96	49.70	47.96	49.20	15,563	+0.18(+0.36%)
Mar 05, 2008	49.03	50.31	49.03	49.03	16,419	-0.41(-0.84%)
Mar 04, 2008	49.58	49.83	48.16	49.44	24,129	-0.71(-1.41%)