State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.46	19.01	18.44	18.47	51,598	+0.16(+0.87%)
Sep 29, 2010	18.48	18.54	18.19	18.31	8,485,815	-0.30(-1.63%)
Sep 28, 2010	18.77	18.78	18.33	18.61	55,853	-0.10(-0.55%)
Sep 27, 2010	18.76	18.93	18.59	18.72	7,608,523	-0.07(-0.37%)
Sep 24, 2010	18.58	18.83	18.54	18.78	7,576,542	+0.56(+3.07%)
Sep 23, 2010	18.23	18.50	18.16	18.23	842	-0.28(-1.51%)
Sep 22, 2010	18.83	19.00	18.37	18.50	8,243,221	-0.44(-2.30%)
Sep 21, 2010	19.50	19.52	18.88	18.94	6,730,753	-0.43(-2.23%)
Sep 20, 2010	18.82	19.45	18.77	19.37	7,856,428	+0.64(+3.42%)
Sep 17, 2010	18.73	19.11	18.63	18.73	8,429,851	-0.31(-1.64%)
Sep 15, 2010	18.61	19.09	18.50	19.04	5,447,915	+0.30(+1.62%)
Sep 14, 2010	18.97	18.97	18.59	18.74	7,631,856	-0.29(-1.52%)
Sep 13, 2010	19.07	19.20	18.86	19.03	7,146,778	+0.44(+2.35%)
Sep 10, 2010	18.75	18.94	18.57	18.59	6,629,691	-0.16(-0.86%)
Sep 09, 2010	18.62	18.85	18.45	18.75	9,832	+0.47(+2.57%)
Sep 08, 2010	18.03	18.47	18.03	18.28	5,052,402	+0.29(+1.63%)
Sep 07, 2010	18.45	18.46	17.98	17.99	1,091	-0.60(-3.22%)
Sep 03, 2010	18.06	18.62	18.06	18.59	8,591,304	+0.73(+4.09%)
Sep 02, 2010	17.84	17.90	17.63	17.86	7,175,097	-0.03(-0.19%)
Sep 01, 2010	17.44	17.91	17.35	17.89	11,260,382	+0.73(+4.26%)
Aug 31, 2010	17.14	17.26	16.85	17.16	68,217	+0.06(+0.34%)
Aug 30, 2010	17.47	17.57	17.09	17.10	6,785,176	-0.12(-0.71%)
Aug 27, 2010	17.57	17.58	17.00	17.23	11,471,299	+0.08(+0.49%)
Aug 26, 2010	17.28	17.47	16.92	17.14	189,946	-0.22(-1.24%)
Aug 25, 2010	17.22	17.39	17.02	17.36	19,685	+0.04(+0.26%)
Aug 24, 2010	17.66	17.74	17.17	17.31	1,364	-0.54(-3.05%)
Aug 23, 2010	18.23	18.28	17.85	17.86	4,477,533	-0.23(-1.25%)
Aug 20, 2010	18.04	18.16	17.84	18.08	6,318,065	-0.06(-0.32%)
Aug 19, 2010	18.70	18.74	18.03	18.14	1,364	-0.69(-3.65%)
Aug 18, 2010	18.80	19.05	18.68	18.83	7,596,426	+0.06(+0.31%)
Aug 17, 2010	18.41	18.98	18.29	18.77	5,905	+0.58(+3.18%)
Aug 16, 2010	18.19	18.29	17.97	18.19	6,162,571	-0.08(-0.46%)
Aug 13, 2010	18.27	18.51	18.24	18.27	6,508,785	-0.01(-0.05%)
Aug 12, 2010	18.19	18.37	18.11	18.28	6,948,468	-0.02(-0.13%)
Aug 11, 2010	18.87	18.95	18.22	18.31	11,300,396	-0.88(-4.60%)
Aug 10, 2010	19.21	19.38	19.09	19.19	6,437,677	-0.22(-1.11%)
Aug 09, 2010	19.28	19.49	19.04	19.41	6,439,588	+0.25(+1.31%)
Aug 06, 2010	19.16	19.39	18.86	19.16	9,918,853	-0.43(-2.18%)
Aug 05, 2010	19.46	19.61	19.34	19.58	3,937	-0.01(-0.05%)
Aug 04, 2010	19.56	19.61	19.31	19.59	407	+0.05(+0.28%)
Aug 03, 2010	19.61	19.73	19.39	19.54	19,685	-0.12(-0.62%)
Aug 02, 2010	19.38	19.72	19.28	19.66	6,820,046	+0.58(+3.06%)
Jul 30, 2010	19.08	19.21	18.84	19.08	6,953,147	-0.05(-0.26%)
Jul 29, 2010	19.24	19.44	18.97	19.13	6,158,583	+0.07(+0.39%)
Jul 28, 2010	19.05	19.35	18.93	19.05	14,551	-0.06(-0.33%)
Jul 27, 2010	19.12	19.70	19.10	19.12	11,348	-0.34(-1.76%)
Jul 26, 2010	19.50	19.56	19.29	19.46	7,796,346	-0.04(-0.23%)
Jul 23, 2010	19.09	19.64	18.94	19.50	9,507,006	+0.36(+1.87%)
Jul 22, 2010	18.77	19.20	18.77	19.15	611	+0.58(+3.11%)
Jul 21, 2010	19.58	19.58	18.49	18.57	17,299,334	-0.81(-4.17%)
Jul 20, 2010	19.38	19.50	17.82	19.38	23,010,522	+1.07(+5.84%)
Jul 19, 2010	18.09	18.41	17.94	18.31	10,633,994	+0.22(+1.22%)
Jul 16, 2010	18.09	18.50	18.05	18.09	12,634,318	-0.25(-1.34%)
Jul 15, 2010	18.41	18.60	18.03	18.33	10,572,852	-0.09(-0.48%)
Jul 14, 2010	18.68	18.77	18.33	18.42	11,494,580	-0.37(-1.98%)
Jul 13, 2010	18.41	18.86	18.31	18.79	15,130,714	+0.60(+3.29%)
Jul 12, 2010	18.24	18.27	17.98	18.20	6,665,993	-0.04(-0.24%)
Jul 09, 2010	18.24	18.25	17.66	18.24	11,157,072	+0.41(+2.28%)
Jul 08, 2010	18.13	18.25	17.44	17.83	18,181,300	-0.12(-0.68%)
Jul 07, 2010	17.68	18.15	17.52	17.96	36,149,356	+1.61(+9.87%)
Jul 06, 2010	16.34	16.62	16.17	16.34	5,852	+0.26(+1.62%)
Jul 02, 2010	16.08	16.45	15.92	16.08	10,369,180	-0.22(-1.32%)