S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.66	33.86	33.62	33.70	67,456	-0.01(-0.02%)
Mar 30, 2006	33.84	33.89	33.58	33.71	16,533	-0.13(-0.39%)
Mar 29, 2006	33.78	33.87	33.62	33.84	11,573	+0.16(+0.48%)
Mar 28, 2006	33.87	33.90	33.65	33.68	12,730	-0.19(-0.57%)
Mar 27, 2006	33.96	33.96	33.84	33.87	23,146	-0.07(-0.20%)
Mar 24, 2006	33.96	33.97	33.78	33.94	10,416	+0.02(+0.05%)
Mar 23, 2006	34.14	34.14	33.90	33.92	27,115	-0.12(-0.36%)
Mar 22, 2006	33.91	34.04	33.83	34.04	7,109	+0.21(+0.61%)
Mar 21, 2006	33.98	34.04	33.77	33.83	30,752	-0.10(-0.30%)
Mar 20, 2006	34.05	34.05	33.88	33.94	23,808	-0.07(-0.20%)
Mar 17, 2006	34.05	34.05	33.92	34.00	17,525	-0.10(-0.28%)
Mar 16, 2006	34.06	34.16	34.05	34.10	37,365	+0.07(+0.20%)
Mar 15, 2006	34.08	34.08	33.87	34.03	121,852	+0.14(+0.40%)
Mar 14, 2006	33.60	33.93	33.60	33.89	23,642	+0.22(+0.66%)
Mar 13, 2006	33.72	33.83	33.66	33.67	18,021	+0.02(+0.07%)
Mar 10, 2006	33.51	33.68	33.51	33.65	11,904	+0.28(+0.83%)
Mar 09, 2006	33.65	33.65	33.37	33.37	13,557	-0.22(-0.65%)
Mar 08, 2006	33.51	33.67	33.34	33.59	92,091	+0.14(+0.42%)
Mar 07, 2006	33.44	33.48	33.39	33.45	12,730	-0.02(-0.05%)
Mar 06, 2006	33.69	33.69	33.36	33.47	25,792	-0.15(-0.43%)
Mar 03, 2006	33.77	33.87	33.58	33.61	25,957	-0.16(-0.48%)
Mar 02, 2006	33.87	33.87	33.65	33.77	17,194	-0.13(-0.39%)