S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.94	37.02	36.70	36.71	12,234	-0.11(-0.30%)
Oct 30, 2006	36.83	36.89	36.68	36.82	99,366	-0.01(-0.03%)
Oct 27, 2006	36.86	36.95	36.77	36.83	38,688	-0.21(-0.56%)
Oct 26, 2006	36.91	37.04	36.77	37.04	17,690	+0.15(+0.41%)
Oct 25, 2006	36.82	36.89	36.71	36.89	13,061	+0.08(+0.23%)
Oct 24, 2006	36.76	36.80	36.67	36.80	26,453	-0.10(-0.28%)
Oct 23, 2006	36.69	36.94	36.69	36.91	53,238	+0.22(+0.59%)
Oct 20, 2006	36.72	36.72	36.53	36.69	60,678	+0.02(+0.07%)
Oct 19, 2006	36.64	36.67	36.54	36.66	20,005	-0.05(-0.13%)
Oct 18, 2006	36.74	36.74	36.57	36.71	58,694	+0.13(+0.35%)
Oct 17, 2006	36.57	36.62	36.47	36.59	28,437	-0.07(-0.18%)
Oct 16, 2006	36.56	36.65	36.53	36.65	18,682	+0.03(+0.08%)
Oct 13, 2006	36.53	36.62	36.50	36.62	32,736	+0.04(+0.12%)
Oct 12, 2006	36.45	36.58	36.44	36.58	32,240	+0.18(+0.50%)
Oct 11, 2006	36.35	36.42	36.23	36.40	14,880	+0.05(+0.15%)
Oct 10, 2006	36.30	36.34	36.19	36.34	29,925	+0.08(+0.22%)
Oct 09, 2006	36.10	36.27	36.01	36.27	59,190	+0.32(+0.89%)
Oct 06, 2006	36.05	36.05	35.79	35.95	60,347	-0.13(-0.35%)
Oct 05, 2006	36.04	36.13	35.99	36.07	16,533	+0.07(+0.20%)
Oct 04, 2006	35.62	36.00	35.55	36.00	23,973	+0.38(+1.07%)
Oct 03, 2006	35.61	35.76	35.49	35.62	22,154	-0.01(-0.02%)
Oct 02, 2006	35.68	35.73	35.46	35.62	24,965	-0.01(-0.03%)
Sep 29, 2006	35.75	35.84	35.62	35.64	15,376	-0.21(-0.59%)
Sep 28, 2006	35.93	35.93	35.69	35.85	17,690	-0.08(-0.22%)
Sep 27, 2006	35.76	35.93	35.64	35.93	77,046	+0.18(+0.49%)
Sep 26, 2006	35.57	35.75	35.53	35.75	87,793	+0.18(+0.51%)
Sep 25, 2006	35.24	35.62	35.16	35.57	20,666	+0.27(+0.77%)
Sep 22, 2006	35.36	35.36	35.20	35.30	26,288	-0.07(-0.21%)
Sep 21, 2006	35.69	35.69	35.30	35.37	19,840	-0.29(-0.81%)
Sep 20, 2006	35.35	36.19	35.35	35.66	18,021	+0.22(+0.63%)
Sep 19, 2006	35.29	35.44	35.21	35.44	17,856	-0.11(-0.31%)
Sep 18, 2006	35.56	35.61	35.33	35.55	90,107	-0.08(-0.24%)
Sep 15, 2006	35.88	35.91	35.50	35.63	1,641,782	-0.07(-0.20%)
Sep 14, 2006	35.54	35.74	35.54	35.70	24,800	-0.04(-0.12%)
Sep 13, 2006	35.66	35.75	35.58	35.75	82,833	+0.07(+0.19%)
Sep 12, 2006	35.43	35.69	35.29	35.68	16,864	+0.34(+0.96%)
Sep 11, 2006	35.20	35.34	35.09	35.34	7,274	+0.18(+0.50%)
Sep 08, 2006	35.12	35.23	35.01	35.16	9,920	+0.07(+0.19%)
Sep 07, 2006	35.25	35.26	35.04	35.10	24,469	-0.17(-0.48%)
Sep 06, 2006	35.39	35.39	35.25	35.27	28,603	-0.21(-0.60%)
Sep 05, 2006	35.53	35.57	35.47	35.48	10,250	-0.06(-0.17%)
Sep 01, 2006	35.54	35.58	35.42	35.54	29,760	+0.12(+0.34%)
Aug 31, 2006	35.41	35.44	35.35	35.42	8,762	+0.08(+0.22%)
Aug 30, 2006	35.44	35.44	35.32	35.34	32,405	-0.04(-0.10%)
Aug 29, 2006	35.22	35.39	35.16	35.38	10,416	+0.10(+0.27%)
Aug 28, 2006	35.13	35.31	35.08	35.28	27,776	+0.14(+0.40%)
Aug 25, 2006	35.12	35.15	35.02	35.14	20,336	-0.07(-0.19%)
Aug 24, 2006	35.15	35.21	35.08	35.21	8,266	+0.07(+0.19%)
Aug 23, 2006	35.35	35.39	35.04	35.14	79,030	-0.12(-0.33%)
Aug 22, 2006	35.24	35.34	35.20	35.26	37,035	-0.02(-0.05%)
Aug 21, 2006	35.23	35.32	35.21	35.27	15,376	-0.02(-0.07%)
Aug 18, 2006	35.18	35.30	35.17	35.30	66,299	+0.07(+0.19%)
Aug 17, 2006	35.31	35.32	35.20	35.23	60,678	-0.01(-0.03%)
Aug 16, 2006	35.23	35.29	35.09	35.24	103,004	+0.18(+0.52%)
Aug 15, 2006	34.97	35.06	34.90	35.06	17,029	+0.44(+1.26%)
Aug 14, 2006	34.77	34.95	34.63	34.63	16,864	+0.01(+0.03%)
Aug 11, 2006	34.63	34.63	34.45	34.61	193,608	-0.09(-0.26%)
Aug 10, 2006	34.34	34.72	34.34	34.71	18,352	+0.23(+0.67%)
Aug 09, 2006	34.75	34.86	34.48	34.48	22,650	-0.16(-0.45%)
Aug 08, 2006	34.84	34.92	34.60	34.63	47,451	-0.10(-0.28%)
Aug 07, 2006	34.83	34.83	34.66	34.73	25,131	-0.04(-0.10%)
Aug 04, 2006	35.08	35.13	34.72	34.77	20,005	-0.14(-0.40%)
Aug 03, 2006	34.69	34.90	34.60	34.90	4,133	+0.25(+0.73%)
Aug 02, 2006	34.71	34.83	34.63	34.65	29,099	+0.05(+0.14%)