Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.16	23.27	22.98	23.20	2,167,831	-0.09(-0.41%)
Dec 29, 2005	23.30	23.49	23.24	23.30	2,346,561	+0.00(+0.00%)
Dec 28, 2005	23.36	23.44	23.28	23.30	1,379,878	-0.06(-0.25%)
Dec 27, 2005	23.68	23.74	23.29	23.35	2,161,104	-0.30(-1.26%)
Dec 23, 2005	23.68	23.85	23.59	23.65	2,065,973	+0.04(+0.19%)
Dec 22, 2005	23.57	23.65	23.33	23.61	2,509,643	+0.04(+0.19%)
Dec 21, 2005	23.21	23.61	23.18	23.57	4,824,632	+0.44(+1.89%)
Dec 20, 2005	23.11	23.28	22.98	23.13	2,551,237	-0.01(-0.06%)
Dec 19, 2005	23.27	23.34	23.07	23.14	1,952,859	-0.17(-0.75%)
Dec 16, 2005	23.33	23.59	23.22	23.32	4,952,571	-0.01(-0.06%)
Dec 15, 2005	23.65	23.64	23.33	23.33	3,797,136	-0.31(-1.29%)
Dec 14, 2005	23.73	23.89	23.52	23.64	2,327,343	-0.04(-0.18%)
Dec 13, 2005	23.41	23.75	23.31	23.68	4,608,837	+0.22(+0.93%)
Dec 12, 2005	23.51	23.63	23.44	23.46	3,201,504	-0.04(-0.15%)
Dec 09, 2005	23.37	23.73	23.27	23.50	3,121,610	+0.23(+0.97%)
Dec 08, 2005	23.42	23.49	23.09	23.27	2,739,302	-0.09(-0.37%)
Dec 07, 2005	23.75	23.78	23.27	23.36	2,821,941	-0.39(-1.63%)
Dec 06, 2005	23.82	24.02	23.68	23.75	3,612,777	-0.01(-0.03%)
Dec 05, 2005	23.79	23.84	23.52	23.76	2,947,547	-0.19(-0.79%)
Dec 02, 2005	23.87	24.02	23.76	23.94	2,165,497	+0.00(+0.00%)
Dec 01, 2005	23.61	24.04	23.67	23.94	3,340,837	+0.34(+1.45%)
Nov 30, 2005	24.02	24.05	23.54	23.60	3,252,982	-0.41(-1.70%)
Nov 29, 2005	24.04	24.15	23.92	24.01	2,877,400	+0.05(+0.21%)
Nov 28, 2005	23.97	24.26	23.93	23.96	4,138,262	-0.01(-0.03%)
Nov 25, 2005	24.02	24.02	23.86	23.97	625,832	+0.04(+0.18%)
Nov 23, 2005	23.75	24.13	23.75	23.92	3,390,393	+0.15(+0.61%)
Nov 22, 2005	23.59	23.83	23.41	23.78	3,961,178	+0.19(+0.80%)
Nov 21, 2005	23.52	23.81	23.52	23.59	2,817,274	-0.01(-0.03%)
Nov 18, 2005	24.11	24.11	23.39	23.60	4,302,441	+0.09(+0.37%)
Nov 17, 2005	23.45	23.56	23.13	23.51	4,966,985	+0.07(+0.28%)
Nov 16, 2005	23.57	23.68	23.36	23.44	2,909,110	-0.01(-0.06%)
Nov 15, 2005	23.57	23.71	23.41	23.46	3,895,012	-0.18(-0.77%)
Nov 14, 2005	23.70	23.70	23.49	23.64	3,420,456	-0.12(-0.52%)
Nov 11, 2005	23.68	23.86	23.61	23.76	2,685,491	+0.09(+0.40%)
Nov 10, 2005	23.18	23.68	23.13	23.67	5,146,265	+0.49(+2.11%)
Nov 09, 2005	23.06	23.30	22.98	23.18	3,136,573	+0.12(+0.51%)
Nov 08, 2005	23.19	23.19	22.84	23.06	2,574,573	+0.03(+0.13%)
Nov 07, 2005	22.77	23.04	22.79	23.03	2,578,966	+0.27(+1.18%)
Nov 04, 2005	22.76	22.83	22.54	22.76	2,179,087	+0.09(+0.42%)
Nov 03, 2005	22.95	22.99	22.60	22.67	3,764,327	-0.28(-1.21%)
Nov 02, 2005	22.69	22.95	22.56	22.95	2,262,550	+0.25(+1.12%)
Nov 01, 2005	22.82	22.86	22.51	22.69	2,737,518	-0.10(-0.45%)
Oct 31, 2005	22.58	22.93	22.56	22.79	3,210,152	+0.25(+1.13%)
Oct 28, 2005	22.22	22.54	22.12	22.54	2,827,158	+0.42(+1.91%)
Oct 27, 2005	22.33	22.49	22.12	22.12	2,165,497	-0.21(-0.95%)
Oct 26, 2005	22.18	22.50	22.13	22.33	2,555,492	+0.17(+0.79%)
Oct 25, 2005	22.22	22.39	21.99	22.15	3,956,511	-0.07(-0.29%)
Oct 24, 2005	21.92	22.22	21.76	22.22	3,481,405	+0.33(+1.50%)
Oct 21, 2005	21.96	22.22	21.71	21.89	4,637,802	+0.19(+0.87%)
Oct 20, 2005	21.85	22.33	21.66	21.70	5,208,724	+0.03(+0.13%)
Oct 19, 2005	21.32	21.85	21.29	21.67	4,691,888	+0.17(+0.81%)
Oct 18, 2005	21.58	21.85	21.50	21.50	3,556,906	-0.07(-0.30%)
Oct 17, 2005	21.74	21.74	21.50	21.56	3,285,515	-0.12(-0.57%)
Oct 14, 2005	20.96	21.69	20.96	21.69	3,988,633	+0.41(+1.92%)
Oct 13, 2005	20.91	21.35	20.91	21.28	3,014,674	+0.28(+1.32%)
Oct 12, 2005	21.10	21.32	20.88	21.00	3,112,962	-0.07(-0.31%)
Oct 11, 2005	21.05	21.29	21.01	21.07	3,968,728	+0.04(+0.21%)
Oct 10, 2005	21.16	21.34	21.02	21.02	2,187,461	-0.14(-0.65%)
Oct 07, 2005	21.42	21.46	21.09	21.16	3,397,668	-0.09(-0.45%)
Oct 06, 2005	21.09	21.37	21.05	21.26	3,927,134	+0.13(+0.62%)
Oct 05, 2005	21.00	21.37	20.93	21.13	2,023,006	-0.01(-0.03%)
Oct 04, 2005	21.33	21.56	21.13	21.13	2,631,954	-0.19(-0.89%)