Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.87	32.28	31.38	31.50	7,557,182	-0.43(-1.34%)
Apr 29, 2008	32.02	32.46	31.80	31.92	5,424,489	-0.21(-0.65%)
Apr 28, 2008	32.26	32.79	31.81	32.13	7,046,019	+0.03(+0.09%)
Apr 25, 2008	31.76	32.23	31.31	32.10	10,223,332	+0.67(+2.14%)
Apr 24, 2008	29.80	31.63	29.80	31.43	15,552,369	+1.63(+5.46%)
Apr 23, 2008	29.56	30.24	29.32	29.80	7,659,952	+0.41(+1.38%)
Apr 22, 2008	29.90	29.90	4.276	29.40	12,265,971	-0.57(-1.91%)
Apr 21, 2008	30.25	30.63	29.95	29.97	10,439,209	-0.69(-2.24%)
Apr 18, 2008	31.50	32.31	30.54	30.66	14,459,864	-0.50(-1.60%)
Apr 17, 2008	31.47	31.47	30.61	31.16	11,046,596	-0.68(-2.14%)
Apr 16, 2008	31.13	32.03	30.71	31.84	14,112,451	+0.93(+3.00%)
Apr 15, 2008	30.89	31.84	29.53	30.91	18,528,436	+0.46(+1.52%)
Apr 14, 2008	30.64	30.99	30.24	30.45	9,087,572	-0.43(-1.38%)
Apr 11, 2008	31.06	31.67	30.74	30.87	8,799,401	-0.43(-1.36%)
Apr 10, 2008	31.32	31.96	31.11	31.30	9,852,958	-0.08(-0.25%)
Apr 09, 2008	30.77	31.75	30.77	31.38	15,083,131	+0.28(+0.91%)
Apr 08, 2008	31.69	31.76	30.79	31.10	16,425,268	-0.28(-0.90%)
Apr 07, 2008	30.89	31.52	30.64	31.38	25,924,576	+1.95(+6.61%)
Apr 04, 2008	30.61	30.68	29.33	29.43	21,406,574	-1.25(-4.08%)
Apr 03, 2008	30.15	30.75	30.03	30.68	15,526,729	+0.30(+0.98%)
Apr 02, 2008	31.28	32.04	29.85	30.39	29,036,758	-1.54(-4.83%)
Apr 01, 2008	31.27	32.01	30.83	31.93	13,767,031	+1.74(+5.75%)
Mar 31, 2008	29.92	30.44	29.56	30.19	12,114,226	+0.32(+1.07%)
Mar 28, 2008	30.46	31.02	29.77	29.87	9,957,642	-0.45(-1.48%)
Mar 27, 2008	30.41	31.05	30.17	30.32	13,844,924	-0.59(-1.90%)
Mar 26, 2008	31.86	31.99	30.71	30.91	14,488,820	-1.18(-3.68%)
Mar 25, 2008	31.90	32.49	31.26	32.09	10,682,533	+0.23(+0.73%)
Mar 24, 2008	33.77	34.28	31.53	31.86	17,105,126	-1.71(-5.09%)
Mar 21, 2008	31.51	33.77	31.26	33.56	20,093,986	+0.00(+0.00%)
Mar 20, 2008	31.51	33.77	31.26	33.56	20,093,986	+2.28(+7.28%)
Mar 19, 2008	32.58	32.93	31.18	31.29	14,502,627	-1.16(-3.59%)
Mar 18, 2008	29.74	32.45	29.74	32.45	21,408,324	+3.64(+12.63%)
Mar 17, 2008	28.00	30.21	28.00	28.81	25,754,372	-2.30(-7.40%)
Mar 14, 2008	33.02	33.36	30.07	31.11	21,688,288	-1.73(-5.27%)
Mar 13, 2008	32.48	33.21	31.36	32.84	10,776,318	-0.03(-0.09%)
Mar 12, 2008	33.17	34.01	32.75	32.87	10,744,627	-0.41(-1.24%)
Mar 11, 2008	31.31	33.30	31.31	33.28	14,559,668	+2.67(+8.72%)
Mar 10, 2008	31.64	31.84	30.55	30.61	10,456,546	-0.93(-2.96%)
Mar 07, 2008	31.11	32.30	30.89	31.55	8,951,699	+0.17(+0.53%)
Mar 06, 2008	31.90	32.07	31.34	31.38	8,983,352	-0.77(-2.39%)
Mar 05, 2008	32.55	32.89	31.79	32.15	12,995,480	+0.09(+0.29%)
Mar 04, 2008	31.60	32.25	31.23	32.05	11,272,769	+0.09(+0.29%)
Mar 03, 2008	31.66	32.43	31.31	31.96	9,696,587	+0.22(+0.68%)
Feb 29, 2008	33.12	33.17	31.56	31.74	16,562,288	-1.66(-4.98%)
Feb 28, 2008	33.74	34.32	33.11	33.41	7,395,074	-0.36(-1.07%)
Feb 27, 2008	33.43	34.29	33.28	33.77	5,465,227	+0.05(+0.15%)
Feb 26, 2008	33.51	34.17	33.28	33.72	6,611,206	+0.02(+0.06%)
Feb 25, 2008	33.28	33.86	32.77	33.69	9,641,406	+0.34(+1.02%)
Feb 22, 2008	33.04	33.47	32.07	33.35	8,749,858	+0.51(+1.54%)
Feb 21, 2008	33.33	33.54	32.68	32.85	6,566,226	-0.30(-0.92%)
Feb 20, 2008	32.67	33.28	32.16	33.15	9,835,276	+0.67(+2.05%)
Feb 19, 2008	33.86	34.19	32.41	32.49	9,142,785	-0.98(-2.94%)
Feb 18, 2008	33.01	33.54	32.56	33.47	0	+0.00(+0.00%)
Feb 15, 2008	33.01	33.54	32.56	33.47	8,476,014	+0.28(+0.85%)
Feb 14, 2008	34.32	34.50	33.14	33.19	8,946,402	-1.05(-3.06%)
Feb 13, 2008	34.24	34.45	33.35	34.24	8,692,844	+0.38(+1.13%)
Feb 12, 2008	33.95	34.23	33.28	33.85	9,208,050	+0.40(+1.19%)
Feb 11, 2008	33.33	33.77	32.79	33.46	5,921,211	+0.04(+0.13%)
Feb 08, 2008	33.23	33.71	32.77	33.41	10,352,662	-0.01(-0.02%)
Feb 07, 2008	32.44	33.82	32.43	33.42	12,317,310	+0.79(+2.42%)
Feb 06, 2008	32.73	33.51	32.19	32.63	9,498,495	+0.22(+0.67%)
Feb 05, 2008	33.27	33.59	32.35	32.41	9,999,979	-1.41(-4.17%)
Feb 04, 2008	34.36	34.43	33.72	33.83	6,099,204	-0.72(-2.07%)