S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.75	31.79	31.03	31.12	139,501	-0.88(-2.75%)
Feb 28, 2008	32.52	32.52	31.97	32.00	92,277	-0.70(-2.13%)
Feb 27, 2008	32.69	33.03	32.36	32.70	118,876	-0.10(-0.31%)
Feb 26, 2008	32.54	32.99	32.52	32.80	219,393	+0.15(+0.44%)
Feb 25, 2008	32.33	32.67	31.99	32.65	324,719	+0.33(+1.01%)
Feb 22, 2008	32.01	32.33	31.59	32.33	82,171	+0.48(+1.50%)
Feb 21, 2008	32.45	32.63	31.83	31.85	147,363	-0.48(-1.50%)
Feb 20, 2008	32.01	32.45	31.75	32.33	235,881	+0.23(+0.72%)
Feb 19, 2008	32.38	32.56	32.06	32.10	134,822	-0.19(-0.60%)
Feb 18, 2008	32.14	32.30	31.90	32.30	0	+0.00(+0.00%)
Feb 15, 2008	32.14	32.30	31.90	32.30	154,258	+0.03(+0.09%)
Feb 14, 2008	32.72	32.73	32.20	32.27	156,771	-0.50(-1.54%)
Feb 13, 2008	32.84	33.02	32.51	32.77	122,649	+0.15(+0.47%)
Feb 12, 2008	32.53	32.82	32.36	32.62	137,964	+0.32(+0.99%)
Feb 11, 2008	32.44	32.44	32.01	32.30	240,893	-0.18(-0.56%)
Feb 08, 2008	32.75	32.79	32.20	32.48	212,125	-0.28(-0.87%)
Feb 07, 2008	32.44	32.93	32.43	32.76	131,607	+0.28(+0.88%)
Feb 06, 2008	32.77	33.01	32.48	32.48	148,802	-0.21(-0.63%)
Feb 05, 2008	33.08	33.11	32.60	32.69	125,177	-0.80(-2.38%)
Feb 04, 2008	33.89	33.89	33.47	33.48	206,881	-0.43(-1.28%)
Feb 01, 2008	33.44	33.98	33.44	33.92	134,583	+0.57(+1.70%)
Jan 31, 2008	32.36	33.66	32.11	33.35	95,530	+0.82(+2.51%)
Jan 30, 2008	32.84	33.46	32.53	32.53	101,309	-0.33(-0.99%)
Jan 29, 2008	32.67	32.87	32.39	32.86	132,483	+0.44(+1.36%)
Jan 28, 2008	31.63	32.42	31.44	32.42	182,649	+0.83(+2.62%)
Jan 25, 2008	32.39	32.39	31.45	31.59	182,596	-0.45(-1.42%)
Jan 24, 2008	32.20	32.26	31.78	32.04	120,352	-0.13(-0.41%)
Jan 23, 2008	30.35	32.28	30.12	32.18	112,758	+1.29(+4.19%)
Jan 22, 2008	29.70	31.20	27.82	30.88	164,328	+0.34(+1.13%)
Jan 21, 2008	31.13	31.13	30.29	30.54	0	+0.00(+0.00%)
Jan 18, 2008	31.13	31.13	30.29	30.54	74,946	-0.41(-1.33%)
Jan 17, 2008	31.84	31.84	30.85	30.95	115,771	-0.83(-2.63%)
Jan 16, 2008	31.48	32.15	31.48	31.78	69,145	+0.28(+0.90%)
Jan 15, 2008	31.79	31.79	31.35	31.50	61,319	-0.59(-1.85%)
Jan 14, 2008	32.10	32.16	31.84	32.09	39,184	+0.02(+0.08%)
Jan 11, 2008	32.15	32.35	31.84	32.07	110,096	-0.22(-0.69%)
Jan 10, 2008	31.75	32.54	31.50	32.29	69,606	+0.39(+1.21%)
Jan 09, 2008	31.46	31.90	31.17	31.90	79,261	+0.39(+1.25%)
Jan 08, 2008	32.49	32.49	31.51	31.51	84,403	-0.60(-1.88%)
Jan 07, 2008	31.81	32.34	31.76	32.12	190,466	+0.33(+1.05%)
Jan 04, 2008	32.47	32.47	31.75	31.78	141,328	-0.85(-2.61%)
Jan 03, 2008	33.06	33.06	32.52	32.64	61,446	-0.21(-0.63%)
Jan 02, 2008	33.72	33.89	32.78	32.84	91,141	-0.46(-1.38%)
Jan 01, 2008	33.25	33.53	33.24	33.30	83,734	+0.00(+0.00%)
Dec 31, 2007	33.25	33.53	33.24	33.30	83,734	-0.19(-0.56%)
Dec 28, 2007	33.83	34.33	33.36	33.49	259,471	-0.06(-0.18%)
Dec 27, 2007	34.09	34.09	33.50	33.55	115,949	-0.55(-1.61%)
Dec 26, 2007	34.23	34.23	33.94	34.10	157,624	-0.13(-0.37%)
Dec 24, 2007	34.54	34.54	34.07	34.23	30,587	+0.30(+0.87%)
Dec 21, 2007	34.95	34.95	33.39	33.93	376,226	-0.15(-0.44%)
Dec 20, 2007	34.32	34.32	33.72	34.08	195,592	+0.06(+0.18%)
Dec 19, 2007	34.55	34.55	33.84	34.02	75,707	-0.13(-0.39%)
Dec 18, 2007	34.22	34.22	33.73	34.15	103,442	+0.28(+0.82%)
Dec 17, 2007	34.04	34.23	33.82	33.88	52,675	-0.33(-0.96%)
Dec 14, 2007	34.89	34.89	34.17	34.20	116,561	-0.62(-1.77%)
Dec 13, 2007	34.78	34.83	34.28	34.82	44,855	+0.13(+0.37%)
Dec 12, 2007	36.25	36.25	34.32	34.69	77,988	-0.22(-0.62%)
Dec 11, 2007	36.14	36.14	34.84	34.91	141,585	-1.08(-3.01%)
Dec 10, 2007	35.69	36.07	35.47	35.99	69,404	+0.52(+1.47%)
Dec 07, 2007	35.88	35.88	35.47	35.47	270,823	-0.08(-0.22%)
Dec 06, 2007	35.29	35.59	35.10	35.55	69,936	+0.34(+0.96%)
Dec 05, 2007	35.22	35.23	34.90	35.21	59,084	+0.50(+1.45%)
Dec 04, 2007	34.77	34.90	34.63	34.71	63,323	-0.24(-0.69%)