S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	39.79	39.85	39.54	39.62	5,456	-0.05(-0.14%)
May 30, 2007	39.31	39.68	39.31	39.68	21,824	+0.15(+0.38%)
May 29, 2007	39.46	39.64	39.41	39.53	24,304	+0.12(+0.31%)
May 25, 2007	39.42	39.45	39.25	39.40	37,365	+0.16(+0.40%)
May 24, 2007	39.60	39.74	39.25	39.25	66,795	-0.42(-1.05%)
May 23, 2007	39.90	39.93	39.66	39.66	21,658	-0.18(-0.44%)
May 22, 2007	39.74	39.92	39.68	39.84	18,186	+0.07(+0.18%)
May 21, 2007	39.67	39.83	39.65	39.77	15,541	+0.11(+0.29%)
May 18, 2007	39.65	39.71	39.56	39.65	8,266	+0.12(+0.31%)
May 17, 2007	39.53	39.59	39.42	39.53	9,920	-0.15(-0.37%)
May 16, 2007	39.45	39.68	39.36	39.68	21,658	+0.41(+1.03%)
May 15, 2007	39.44	39.64	39.25	39.27	21,989	-0.10(-0.26%)
May 14, 2007	39.48	39.51	39.25	39.37	19,509	-0.04(-0.11%)
May 11, 2007	39.25	39.42	39.25	39.42	47,781	+0.25(+0.65%)
May 10, 2007	39.47	39.51	39.12	39.16	17,525	-0.45(-1.13%)
May 09, 2007	39.45	39.70	39.40	39.61	24,965	+0.10(+0.24%)
May 08, 2007	39.47	39.52	39.34	39.51	22,816	-0.04(-0.09%)
May 07, 2007	39.43	39.61	39.43	39.55	32,405	+0.27(+0.68%)
May 04, 2007	39.28	39.37	39.19	39.28	51,750	+0.09(+0.23%)
May 03, 2007	39.23	39.27	39.13	39.19	30,752	+0.14(+0.36%)
May 02, 2007	38.89	39.22	38.82	39.05	288,841	+0.19(+0.48%)