S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.75	35.84	35.62	35.64	15,376	-0.21(-0.59%)
Sep 28, 2006	35.93	35.93	35.69	35.85	17,690	-0.08(-0.22%)
Sep 27, 2006	35.76	35.93	35.64	35.93	77,046	+0.18(+0.49%)
Sep 26, 2006	35.57	35.75	35.53	35.75	87,793	+0.18(+0.51%)
Sep 25, 2006	35.24	35.62	35.16	35.57	20,666	+0.27(+0.77%)
Sep 22, 2006	35.36	35.36	35.20	35.30	26,288	-0.07(-0.21%)
Sep 21, 2006	35.69	35.69	35.30	35.37	19,840	-0.29(-0.81%)
Sep 20, 2006	35.35	36.19	35.35	35.66	18,021	+0.22(+0.63%)
Sep 19, 2006	35.29	35.44	35.21	35.44	17,856	-0.11(-0.31%)
Sep 18, 2006	35.56	35.61	35.33	35.55	90,107	-0.08(-0.24%)
Sep 15, 2006	35.88	35.91	35.50	35.63	1,641,782	-0.07(-0.20%)
Sep 14, 2006	35.54	35.74	35.54	35.70	24,800	-0.04(-0.12%)
Sep 13, 2006	35.66	35.75	35.58	35.75	82,833	+0.07(+0.19%)
Sep 12, 2006	35.43	35.69	35.29	35.68	16,864	+0.34(+0.96%)
Sep 11, 2006	35.20	35.34	35.09	35.34	7,274	+0.18(+0.50%)
Sep 08, 2006	35.12	35.23	35.01	35.16	9,920	+0.07(+0.19%)
Sep 07, 2006	35.25	35.26	35.04	35.10	24,469	-0.17(-0.48%)
Sep 06, 2006	35.39	35.39	35.25	35.27	28,603	-0.21(-0.60%)
Sep 05, 2006	35.53	35.57	35.47	35.48	10,250	-0.06(-0.17%)