S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.41	35.44	35.35	35.42	8,762	+0.08(+0.22%)
Aug 30, 2006	35.44	35.44	35.32	35.34	32,405	-0.04(-0.10%)
Aug 29, 2006	35.22	35.39	35.16	35.38	10,416	+0.10(+0.27%)
Aug 28, 2006	35.13	35.31	35.08	35.28	27,776	+0.14(+0.40%)
Aug 25, 2006	35.12	35.15	35.02	35.14	20,336	-0.07(-0.19%)
Aug 24, 2006	35.15	35.21	35.08	35.21	8,266	+0.07(+0.19%)
Aug 23, 2006	35.35	35.39	35.04	35.14	79,030	-0.12(-0.33%)
Aug 22, 2006	35.24	35.34	35.20	35.26	37,035	-0.02(-0.05%)
Aug 21, 2006	35.23	35.32	35.21	35.27	15,376	-0.02(-0.07%)
Aug 18, 2006	35.18	35.30	35.17	35.30	66,299	+0.07(+0.19%)
Aug 17, 2006	35.31	35.32	35.20	35.23	60,678	-0.01(-0.03%)
Aug 16, 2006	35.23	35.29	35.09	35.24	103,004	+0.18(+0.52%)
Aug 15, 2006	34.97	35.06	34.90	35.06	17,029	+0.44(+1.26%)
Aug 14, 2006	34.77	34.95	34.63	34.63	16,864	+0.01(+0.03%)
Aug 11, 2006	34.63	34.63	34.45	34.61	193,608	-0.09(-0.26%)
Aug 10, 2006	34.34	34.72	34.34	34.71	18,352	+0.23(+0.67%)
Aug 09, 2006	34.75	34.86	34.48	34.48	22,650	-0.16(-0.45%)
Aug 08, 2006	34.84	34.92	34.60	34.63	47,451	-0.10(-0.28%)
Aug 07, 2006	34.83	34.83	34.66	34.73	25,131	-0.04(-0.10%)
Aug 04, 2006	35.08	35.13	34.72	34.77	20,005	-0.14(-0.40%)
Aug 03, 2006	34.69	34.90	34.60	34.90	4,133	+0.25(+0.73%)
Aug 02, 2006	34.71	34.83	34.63	34.65	29,099	+0.05(+0.14%)