S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.55	37.58	37.35	37.41	18,352	-0.24(-0.64%)
Dec 28, 2006	37.77	37.77	37.62	37.65	12,896	-0.07(-0.18%)
Dec 27, 2006	37.65	37.78	37.59	37.72	14,880	+0.22(+0.58%)
Dec 26, 2006	37.23	37.50	37.17	37.50	8,266	+0.21(+0.57%)
Dec 22, 2006	37.35	37.35	37.13	37.29	10,250	-0.07(-0.18%)
Dec 21, 2006	37.47	37.51	37.26	37.35	19,674	-0.05(-0.15%)
Dec 20, 2006	37.41	37.45	37.31	37.41	28,437	+0.01(+0.03%)
Dec 19, 2006	37.26	37.43	37.20	37.40	30,091	-0.01(-0.03%)
Dec 18, 2006	37.83	37.83	37.27	37.41	30,917	-0.30(-0.80%)
Dec 15, 2006	37.50	37.71	37.38	37.71	21,658	-0.04(-0.10%)
Dec 14, 2006	37.59	37.78	37.48	37.75	19,013	+0.26(+0.69%)
Dec 13, 2006	37.53	37.53	37.41	37.49	18,848	+0.17(+0.45%)
Dec 12, 2006	37.34	37.34	37.17	37.32	15,210	+0.05(+0.13%)
Dec 11, 2006	37.27	37.31	37.20	37.27	20,005	+0.06(+0.17%)
Dec 08, 2006	37.26	37.31	37.11	37.21	33,232	-0.09(-0.25%)
Dec 07, 2006	37.44	37.47	37.26	37.30	15,872	-0.08(-0.23%)
Dec 06, 2006	37.43	37.43	37.28	37.38	165,170	-0.03(-0.08%)
Dec 05, 2006	37.35	37.44	37.29	37.41	11,904	+0.12(+0.32%)
Dec 04, 2006	37.03	37.32	37.03	37.29	14,218	+0.25(+0.67%)