S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.87	32.87	32.64	32.75	32,405	-0.15(-0.46%)
Dec 29, 2005	33.10	33.10	32.90	32.90	35,547	-0.17(-0.51%)
Dec 28, 2005	33.11	33.11	32.98	33.07	43,317	+0.05(+0.15%)
Dec 27, 2005	33.24	33.36	33.01	33.02	34,885	-0.24(-0.71%)
Dec 23, 2005	33.34	33.34	33.25	33.26	40,507	+0.02(+0.07%)
Dec 22, 2005	33.27	33.27	33.07	33.24	186,829	+0.11(+0.35%)
Dec 21, 2005	33.33	33.34	33.10	33.12	53,568	+0.01(+0.04%)
Dec 20, 2005	33.23	33.24	33.10	33.11	17,690	-0.05(-0.16%)
Dec 19, 2005	33.40	33.40	33.14	33.16	28,437	-0.10(-0.29%)
Dec 16, 2005	33.36	33.39	33.23	33.26	18,682	-0.05(-0.16%)
Dec 15, 2005	33.44	33.45	33.25	33.31	27,115	-0.03(-0.09%)
Dec 14, 2005	33.24	33.44	33.24	33.34	24,469	+0.22(+0.68%)
Dec 13, 2005	32.90	33.17	32.90	33.12	24,138	+0.29(+0.88%)
Dec 12, 2005	33.02	33.02	32.66	32.83	41,168	-0.05(-0.15%)
Dec 09, 2005	32.96	32.96	32.82	32.88	40,837	+0.13(+0.39%)
Dec 08, 2005	32.84	32.96	32.66	32.75	44,805	-0.10(-0.31%)
Dec 07, 2005	33.14	33.14	32.74	32.85	369,359	-0.24(-0.73%)
Dec 06, 2005	33.31	33.31	33.08	33.10	49,104	-0.05(-0.15%)
Dec 05, 2005	33.27	33.27	33.02	33.14	45,467	-0.13(-0.38%)
Dec 02, 2005	33.27	33.31	33.19	33.27	29,760	-0.01(-0.04%)