S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.29	35.44	34.94	35.01	89,987	+0.30(+0.87%)
Nov 29, 2007	34.72	34.91	34.59	34.71	76,886	-0.34(-0.97%)
Nov 28, 2007	34.05	35.04	34.05	35.04	70,267	+1.06(+3.11%)
Nov 27, 2007	33.35	34.10	33.35	33.99	36,625	+0.64(+1.92%)
Nov 26, 2007	34.12	34.30	33.34	33.34	106,806	-0.83(-2.44%)
Nov 23, 2007	34.06	34.39	34.02	34.18	20,666	+0.52(+1.55%)
Nov 21, 2007	33.89	34.15	33.66	33.66	23,808	-0.46(-1.35%)
Nov 20, 2007	33.88	34.25	33.51	34.12	44,642	+0.16(+0.46%)
Nov 19, 2007	34.42	34.42	33.88	33.96	33,993	-0.43(-1.25%)
Nov 16, 2007	34.75	34.86	34.20	34.39	18,299	-0.25(-0.72%)
Nov 15, 2007	34.67	35.07	34.51	34.64	41,434	-0.49(-1.39%)
Nov 14, 2007	35.49	35.55	34.98	35.13	21,361	-0.25(-0.72%)
Nov 13, 2007	35.08	35.46	34.77	35.38	25,139	+0.85(+2.47%)
Nov 12, 2007	34.44	35.15	34.44	34.53	48,859	+0.08(+0.25%)
Nov 09, 2007	34.24	34.86	34.13	34.45	80,849	-0.07(-0.21%)
Nov 08, 2007	34.35	34.69	34.02	34.52	45,731	+0.36(+1.04%)
Nov 07, 2007	34.80	34.83	34.11	34.16	49,435	-1.00(-2.86%)
Nov 06, 2007	34.86	35.16	34.60	35.16	68,118	+0.45(+1.29%)
Nov 05, 2007	34.74	35.04	34.52	34.72	73,409	-0.25(-0.71%)
Nov 02, 2007	35.28	35.28	34.75	34.97	82,998	-0.17(-0.48%)