State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.80	30.24	29.68	30.06	11,759,267	+0.92(+3.16%)
Aug 30, 2007	29.56	29.88	29.06	29.14	13,583,724	-0.74(-2.49%)
Aug 29, 2007	30.03	30.11	29.45	29.89	16,844,234	-0.08(-0.26%)
Aug 28, 2007	29.79	30.61	29.67	29.97	22,905,824	-1.33(-4.26%)
Aug 27, 2007	31.50	31.61	31.16	31.30	5,155,925	-0.21(-0.65%)
Aug 24, 2007	31.15	31.58	31.02	31.50	10,081,559	+0.30(+0.97%)
Aug 23, 2007	31.27	31.64	30.77	31.20	10,345,053	+0.30(+0.97%)
Aug 22, 2007	30.41	31.31	30.29	30.90	16,292,142	+1.05(+3.51%)
Aug 21, 2007	30.45	30.66	29.59	29.85	29,422,354	-0.81(-2.64%)
Aug 20, 2007	31.28	31.56	30.48	30.66	11,845,810	-0.70(-2.22%)
Aug 17, 2007	31.75	32.34	30.97	31.36	15,089,525	+0.95(+3.11%)
Aug 16, 2007	30.50	30.73	28.97	30.41	27,756,254	-0.22(-0.72%)
Aug 15, 2007	31.83	31.83	30.38	30.63	16,910,322	-1.33(-4.17%)
Aug 14, 2007	33.72	33.74	31.94	31.96	12,603,242	-1.59(-4.73%)
Aug 13, 2007	34.30	34.30	33.40	33.55	19,775,326	+0.22(+0.66%)
Aug 10, 2007	34.27	34.27	32.12	33.33	18,016,028	-1.24(-3.59%)
Aug 09, 2007	34.57	35.12	33.26	34.57	13,370,847	-0.73(-2.08%)
Aug 08, 2007	34.30	35.73	34.20	35.31	11,174,214	+1.08(+3.15%)
Aug 07, 2007	33.50	34.73	33.31	34.23	9,997,055	+0.45(+1.32%)
Aug 06, 2007	32.86	33.85	32.07	33.78	11,130,343	+1.30(+4.01%)
Aug 03, 2007	32.70	33.47	32.40	32.48	10,524,088	-0.99(-2.97%)
Aug 02, 2007	33.35	33.71	32.85	33.47	9,172,333	+0.55(+1.67%)
Aug 01, 2007	33.22	33.22	31.78	32.92	12,944,264	+0.08(+0.25%)
Jul 31, 2007	33.78	34.23	32.79	32.84	8,180,023	-0.49(-1.48%)
Jul 30, 2007	32.64	33.51	32.30	33.34	8,251,228	+0.65(+1.99%)
Jul 27, 2007	32.89	33.54	32.50	32.68	8,333,372	-0.38(-1.16%)
Jul 26, 2007	33.03	33.50	32.53	33.07	10,972,255	-0.89(-2.61%)
Jul 25, 2007	33.81	34.26	33.17	33.95	8,007,031	+0.32(+0.95%)
Jul 24, 2007	35.09	35.09	33.50	33.64	9,761,419	-1.07(-3.09%)
Jul 23, 2007	35.03	35.28	34.55	34.71	7,478,865	+0.41(+1.20%)
Jul 20, 2007	35.40	35.40	33.87	34.30	7,750,293	-0.68(-1.95%)
Jul 19, 2007	35.37	35.82	34.70	34.98	5,951,201	-0.00(-0.01%)
Jul 18, 2007	35.62	36.14	34.49	34.98	8,619,613	-0.23(-0.65%)
Jul 17, 2007	35.40	35.98	34.89	35.21	11,783,759	+0.73(+2.10%)
Jul 16, 2007	34.20	34.62	34.16	34.49	7,482,335	+0.18(+0.53%)
Jul 13, 2007	33.87	34.38	33.65	34.31	6,953,918	+0.57(+1.70%)
Jul 12, 2007	33.42	33.87	33.11	33.73	6,911,557	+0.60(+1.82%)
Jul 11, 2007	32.97	33.30	32.86	33.13	5,988,725	-0.00(-0.01%)
Jul 10, 2007	33.68	33.71	33.14	33.14	7,462,276	-0.69(-2.03%)
Jul 09, 2007	34.29	34.30	33.78	33.82	5,791,156	-0.40(-1.17%)
Jul 06, 2007	34.02	34.36	33.94	34.22	4,336,942	-0.06(-0.19%)
Jul 05, 2007	34.45	34.75	34.22	34.29	4,978,171	-0.18(-0.53%)
Jul 03, 2007	33.66	34.49	33.68	34.47	5,950,667	+0.81(+2.40%)
Jul 02, 2007	33.64	34.10	33.18	33.66	14,866,845	+0.15(+0.44%)
Jun 29, 2007	33.90	34.03	33.18	33.51	16,709,120	-0.33(-0.97%)
Jun 28, 2007	33.67	34.00	33.44	33.84	4,697,004	+0.17(+0.49%)
Jun 27, 2007	32.95	33.70	32.80	33.67	4,531,854	+0.48(+1.43%)
Jun 26, 2007	33.48	33.82	33.18	33.20	5,656,786	-0.21(-0.62%)
Jun 25, 2007	33.81	34.03	33.35	33.41	4,988,170	-0.07(-0.20%)
Jun 22, 2007	33.69	33.92	33.33	33.47	4,104,083	-0.54(-1.58%)
Jun 21, 2007	33.99	34.14	33.42	34.01	4,170,183	+0.02(+0.07%)
Jun 20, 2007	34.56	34.58	33.99	33.99	4,384,085	-0.53(-1.53%)
Jun 19, 2007	34.26	34.57	34.14	34.52	3,121,517	+0.10(+0.28%)
Jun 18, 2007	34.35	34.42	34.03	34.42	3,371,337	+0.20(+0.59%)
Jun 15, 2007	33.80	34.30	33.75	34.22	5,419,080	+0.52(+1.56%)
Jun 14, 2007	33.53	33.88	33.48	33.69	3,925,878	+0.01(+0.04%)
Jun 13, 2007	32.85	33.68	32.19	33.68	4,107,120	+0.97(+2.97%)
Jun 12, 2007	33.31	33.31	32.71	32.71	3,007,629	-0.69(-2.05%)
Jun 11, 2007	33.08	33.50	32.93	33.40	3,222,408	+0.24(+0.71%)
Jun 08, 2007	32.53	33.16	32.36	33.16	4,278,973	+0.62(+1.90%)
Jun 07, 2007	32.98	33.22	32.54	32.54	4,480,829	-0.65(-1.96%)
Jun 06, 2007	33.35	33.40	33.07	33.19	4,303,855	-0.27(-0.82%)
Jun 05, 2007	33.37	33.66	33.12	33.47	4,772,897	-0.03(-0.10%)
Jun 04, 2007	32.92	33.52	32.92	33.50	2,346,597	+0.16(+0.48%)