State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.39	44.07	43.33	44.03	2,249,852	+0.87(+2.02%)
May 30, 2006	44.38	44.38	43.16	43.16	1,342,351	-1.50(-3.35%)
May 26, 2006	44.18	44.69	44.11	44.65	1,701,176	+0.52(+1.19%)
May 25, 2006	44.01	44.40	43.69	44.13	1,968,744	+0.32(+0.73%)
May 24, 2006	43.67	44.31	43.40	43.81	3,136,337	-0.03(-0.06%)
May 23, 2006	43.99	44.39	43.84	43.84	2,886,400	-0.13(-0.29%)
May 22, 2006	43.52	44.33	43.50	43.96	2,924,906	+0.09(+0.21%)
May 19, 2006	42.89	43.91	42.89	43.87	3,302,068	+1.08(+2.54%)
May 18, 2006	42.81	43.84	42.74	42.79	2,530,678	-0.65(-1.49%)
May 17, 2006	44.56	44.66	43.25	43.43	3,278,090	-1.54(-3.42%)
May 16, 2006	45.12	45.17	44.83	44.97	1,303,704	-0.13(-0.30%)
May 15, 2006	45.03	45.58	44.74	45.11	2,545,770	+0.12(+0.27%)
May 12, 2006	45.45	45.83	44.94	44.98	2,271,291	-0.46(-1.01%)
May 11, 2006	46.67	46.70	45.35	45.45	1,670,005	-1.28(-2.73%)
May 10, 2006	46.71	46.84	46.41	46.72	1,456,599	+0.07(+0.15%)
May 09, 2006	46.55	46.88	46.43	46.65	1,277,328	-0.08(-0.17%)
May 08, 2006	46.26	47.13	46.26	46.73	1,456,458	+0.16(+0.33%)
May 05, 2006	46.30	46.72	46.20	46.57	1,841,378	+0.50(+1.09%)
May 04, 2006	45.89	46.26	45.76	46.07	1,481,706	+0.43(+0.95%)
May 03, 2006	45.65	45.77	45.40	45.64	2,238,568	-0.06(-0.14%)
May 02, 2006	45.48	45.85	45.37	45.70	2,128,833	+0.35(+0.78%)
May 01, 2006	46.49	46.56	45.33	45.35	2,715,168	-0.96(-2.08%)
Apr 28, 2006	45.89	46.46	45.73	46.31	2,963,553	+0.58(+1.27%)
Apr 27, 2006	44.99	45.84	44.94	45.73	3,364,411	+0.63(+1.40%)
Apr 26, 2006	44.87	45.44	44.87	45.10	1,670,005	+0.23(+0.51%)
Apr 25, 2006	45.23	45.34	44.67	44.87	1,789,895	-0.38(-0.83%)
Apr 24, 2006	45.55	45.64	45.06	45.25	2,155,209	-0.44(-0.96%)
Apr 21, 2006	45.98	45.98	45.48	45.69	1,904,990	-0.20(-0.43%)
Apr 20, 2006	45.76	46.40	45.57	45.89	1,849,840	+0.02(+0.05%)
Apr 19, 2006	45.34	46.30	45.34	45.86	2,841,265	+0.09(+0.20%)
Apr 18, 2006	42.68	45.99	44.23	45.77	5,345,567	+3.09(+7.24%)
Apr 17, 2006	41.84	42.68	41.76	42.68	2,509,521	+0.71(+1.69%)
Apr 13, 2006	41.83	42.01	41.48	41.97	1,204,970	+0.14(+0.34%)
Apr 12, 2006	42.04	42.23	41.73	41.83	1,775,649	-0.28(-0.67%)
Apr 11, 2006	42.86	42.90	41.91	42.11	2,138,847	-0.68(-1.59%)
Apr 10, 2006	43.00	43.16	42.66	42.79	1,406,527	+0.02(+0.05%)
Apr 07, 2006	43.27	43.50	42.65	42.77	1,527,970	-0.56(-1.29%)
Apr 06, 2006	43.26	43.51	43.06	43.33	930,350	+0.07(+0.16%)
Apr 05, 2006	43.35	43.53	43.09	43.26	1,252,785	-0.18(-0.41%)
Apr 04, 2006	42.57	43.50	42.49	43.44	1,314,282	+0.49(+1.14%)
Apr 03, 2006	43.02	43.57	42.81	42.95	1,742,785	+0.11(+0.25%)
Mar 31, 2006	42.40	42.99	42.40	42.84	1,752,376	+0.56(+1.32%)
Mar 30, 2006	42.39	42.91	42.23	42.28	1,463,934	-0.33(-0.77%)
Mar 29, 2006	42.50	42.72	42.33	42.61	1,550,960	+0.07(+0.17%)
Mar 28, 2006	42.89	43.33	42.50	42.54	1,675,223	-0.47(-1.09%)
Mar 27, 2006	43.35	43.41	42.89	43.01	2,226,015	-0.47(-1.09%)
Mar 24, 2006	43.34	43.82	43.15	43.48	1,247,849	+0.02(+0.05%)
Mar 23, 2006	43.92	44.03	43.31	43.46	1,402,860	-0.55(-1.26%)
Mar 22, 2006	43.71	44.10	43.64	44.01	1,439,392	+0.21(+0.49%)
Mar 21, 2006	44.56	44.72	43.80	43.80	1,976,078	-0.82(-1.83%)
Mar 20, 2006	44.48	44.76	44.35	44.62	1,095,940	+0.11(+0.25%)
Mar 17, 2006	44.57	45.18	44.49	44.50	3,180,344	+0.24(+0.54%)
Mar 16, 2006	44.06	44.49	44.03	44.26	1,367,175	+0.38(+0.87%)
Mar 15, 2006	43.74	43.94	43.49	43.88	1,309,487	+0.07(+0.16%)
Mar 14, 2006	43.28	43.92	43.18	43.81	2,086,801	+0.43(+0.98%)
Mar 13, 2006	43.74	44.20	43.28	43.38	1,671,133	-0.18(-0.42%)
Mar 10, 2006	43.89	43.97	43.21	43.57	1,944,907	-0.28(-0.65%)
Mar 09, 2006	43.86	44.10	43.79	43.85	1,819,233	+0.01(+0.02%)
Mar 08, 2006	43.70	43.95	43.45	43.84	1,843,352	+0.12(+0.28%)
Mar 07, 2006	43.34	43.74	43.24	43.72	1,051,933	+0.09(+0.21%)
Mar 06, 2006	44.03	44.08	43.53	43.63	939,800	-0.50(-1.14%)
Mar 03, 2006	44.24	44.52	44.04	44.13	2,405,427	-0.29(-0.65%)
Mar 02, 2006	43.97	44.59	43.88	44.42	1,690,739	+0.17(+0.38%)