State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	21.34	21.36	20.83	20.97	2,956,604	-0.36(-1.68%)
Jul 29, 2004	20.87	21.39	20.84	21.33	5,315,805	+0.50(+2.42%)
Jul 28, 2004	20.90	20.98	20.38	20.83	4,204,476	-0.12(-0.58%)
Jul 27, 2004	20.68	21.03	20.56	20.95	4,365,308	+0.34(+1.66%)
Jul 26, 2004	20.74	20.86	20.51	20.61	4,554,713	-0.14(-0.66%)
Jul 23, 2004	21.20	21.24	20.74	20.74	5,765,439	-0.55(-2.58%)
Jul 22, 2004	21.36	21.37	21.03	21.29	5,102,928	-0.16(-0.75%)
Jul 21, 2004	21.58	21.81	21.44	21.46	4,961,690	-0.12(-0.55%)
Jul 20, 2004	21.29	21.58	21.02	21.57	3,764,843	+0.34(+1.59%)
Jul 19, 2004	21.37	21.45	21.10	21.23	3,592,378	-0.14(-0.64%)
Jul 16, 2004	21.70	21.85	21.06	21.37	5,557,460	-0.11(-0.52%)
Jul 15, 2004	21.74	22.05	21.48	21.48	6,440,604	-0.26(-1.19%)
Jul 14, 2004	22.02	22.18	21.65	21.74	9,004,927	-0.28(-1.27%)
Jul 13, 2004	23.44	23.44	21.90	22.02	19,049,544	-2.23(-9.21%)
Jul 12, 2004	23.94	24.56	23.89	24.26	3,007,425	+0.32(+1.35%)
Jul 09, 2004	23.85	23.97	23.68	23.93	2,925,376	+0.09(+0.37%)
Jul 08, 2004	24.06	24.12	23.71	23.85	2,738,216	-0.12(-0.49%)
Jul 07, 2004	23.95	24.12	23.86	23.96	2,969,054	+0.01(+0.04%)
Jul 06, 2004	24.23	24.23	23.80	23.95	2,426,962	-0.37(-1.53%)
Jul 02, 2004	24.05	24.45	24.03	24.33	2,552,484	+0.28(+1.16%)
Jul 01, 2004	23.96	24.23	23.66	24.05	3,329,292	+0.02(+0.08%)
Jun 30, 2004	23.89	24.11	23.79	24.03	2,168,571	+0.18(+0.74%)
Jun 29, 2004	23.87	23.94	23.66	23.85	2,359,609	-0.09(-0.39%)
Jun 28, 2004	24.32	24.37	23.89	23.94	2,058,356	-0.36(-1.47%)
Jun 25, 2004	24.46	24.72	24.23	24.30	3,518,493	-0.20(-0.82%)
Jun 24, 2004	24.32	24.60	24.32	24.50	2,914,763	+0.11(+0.46%)
Jun 23, 2004	24.16	24.42	24.11	24.39	4,120,182	+0.19(+0.79%)
Jun 22, 2004	24.00	24.22	23.97	24.20	2,741,073	+0.15(+0.63%)
Jun 21, 2004	23.92	24.15	23.80	24.05	3,621,564	+0.24(+1.01%)
Jun 18, 2004	23.47	24.01	23.38	23.81	3,438,690	+0.26(+1.12%)
Jun 17, 2004	23.34	23.67	23.13	23.54	3,017,426	+0.24(+1.03%)
Jun 16, 2004	23.42	23.46	23.22	23.30	1,787,718	-0.12(-0.52%)
Jun 15, 2004	23.52	23.68	23.35	23.42	2,432,065	+0.02(+0.08%)
Jun 14, 2004	23.78	23.78	23.38	23.41	1,760,369	-0.39(-1.63%)
Jun 10, 2004	23.84	23.86	23.66	23.79	1,335,839	+0.03(+0.14%)
Jun 09, 2004	23.96	24.09	23.70	23.76	2,254,701	-0.20(-0.84%)
Jun 08, 2004	24.01	24.08	23.89	23.96	1,881,605	-0.15(-0.61%)
Jun 07, 2004	23.74	24.15	23.73	24.11	1,420,949	+0.48(+2.05%)
Jun 04, 2004	23.51	23.80	23.42	23.62	1,261,138	+0.15(+0.63%)
Jun 03, 2004	23.54	23.55	23.40	23.47	1,917,731	-0.25(-1.05%)
Jun 02, 2004	23.66	23.81	23.44	23.72	2,171,836	+0.00(+0.02%)
Jun 01, 2004	23.72	23.74	23.34	23.72	2,366,140	-0.00(-0.02%)
May 28, 2004	23.79	23.83	23.57	23.72	1,814,456	+0.00(+0.00%)
May 27, 2004	23.98	24.02	23.57	23.72	2,518,808	-0.14(-0.58%)
May 26, 2004	23.76	24.05	23.68	23.86	1,550,757	+0.03(+0.14%)
May 25, 2004	23.37	23.86	23.23	23.83	1,777,513	+0.47(+2.01%)
May 24, 2004	23.57	23.58	23.24	23.36	1,494,426	-0.07(-0.29%)
May 21, 2004	23.27	23.54	23.24	23.42	3,037,632	+0.32(+1.40%)
May 20, 2004	23.22	23.26	22.95	23.10	2,194,695	-0.05(-0.23%)
May 19, 2004	23.37	23.68	23.14	23.16	2,929,254	+0.15(+0.66%)
May 18, 2004	22.68	23.01	22.63	23.00	3,149,887	+0.47(+2.06%)
May 17, 2004	22.86	22.86	22.24	22.54	3,878,935	-0.32(-1.39%)
May 14, 2004	23.05	23.32	22.81	22.86	3,853,423	-0.09(-0.38%)
May 13, 2004	22.93	23.46	22.89	22.94	4,091,608	+0.01(+0.06%)
May 12, 2004	22.61	22.95	22.32	22.93	5,563,787	+0.14(+0.60%)
May 11, 2004	22.93	23.11	22.66	22.79	5,213,142	-0.13(-0.56%)
May 10, 2004	23.05	23.20	22.65	22.92	4,846,781	-0.40(-1.72%)
May 07, 2004	24.06	24.09	23.29	23.32	3,902,203	-0.99(-4.07%)
May 06, 2004	24.55	24.55	24.15	24.31	1,923,854	-0.27(-1.10%)
May 05, 2004	24.19	24.79	24.15	24.58	3,989,558	+0.50(+2.08%)
May 04, 2004	23.98	24.27	23.95	24.08	3,924,246	+0.26(+1.11%)