S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.91	36.25	35.65	36.08	31,413	+0.39(+1.10%)
Oct 30, 2007	35.67	35.88	35.62	35.69	61,339	-0.06(-0.17%)
Oct 29, 2007	35.84	35.89	35.62	35.75	30,917	+0.02(+0.07%)
Oct 26, 2007	35.50	35.72	35.29	35.72	31,248	+0.39(+1.10%)
Oct 25, 2007	35.21	35.53	34.94	35.33	95,563	+0.13(+0.38%)
Oct 24, 2007	35.27	35.39	34.76	35.20	64,646	-0.27(-0.77%)
Oct 23, 2007	35.48	35.49	35.18	35.47	14,053	+0.11(+0.31%)
Oct 22, 2007	34.84	35.43	34.84	35.36	54,064	+0.42(+1.21%)
Oct 19, 2007	35.71	35.71	34.94	34.94	46,459	-0.84(-2.35%)
Oct 18, 2007	35.82	35.94	35.65	35.78	91,595	-0.24(-0.65%)
Oct 17, 2007	36.35	36.37	35.76	36.02	23,808	-0.05(-0.13%)
Oct 16, 2007	36.42	36.42	36.07	36.07	37,531	-0.53(-1.44%)
Oct 15, 2007	36.64	37.23	36.34	36.59	27,115	-0.35(-0.95%)
Oct 12, 2007	37.11	37.15	36.94	36.94	8,762	-0.22(-0.60%)
Oct 11, 2007	37.42	37.48	37.10	37.17	19,178	-0.15(-0.39%)
Oct 10, 2007	37.54	37.54	37.26	37.31	19,178	-0.28(-0.76%)
Oct 09, 2007	37.46	37.60	37.24	37.60	19,674	+0.25(+0.68%)
Oct 08, 2007	37.52	37.58	37.34	37.34	24,965	-0.18(-0.48%)
Oct 05, 2007	37.44	37.66	37.31	37.52	39,184	+0.31(+0.83%)
Oct 04, 2007	37.30	37.39	37.19	37.22	13,888	+0.00(+0.00%)
Oct 03, 2007	37.09	37.33	37.06	37.22	28,107	+0.01(+0.03%)
Oct 02, 2007	37.09	37.26	37.06	37.20	23,642	+0.20(+0.54%)