S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	38.04	38.04	37.65	37.83	84,651	+0.02(+0.05%)
Feb 27, 2007	38.41	38.51	37.55	37.81	94,075	-0.99(-2.56%)
Feb 26, 2007	38.91	38.93	38.64	38.80	33,278	-0.01(-0.02%)
Feb 23, 2007	38.80	38.83	38.64	38.81	38,523	-0.08(-0.22%)
Feb 22, 2007	38.87	38.97	38.76	38.89	40,341	+0.01(+0.03%)
Feb 21, 2007	38.88	38.89	38.78	38.88	35,216	-0.07(-0.17%)
Feb 20, 2007	38.70	38.96	38.55	38.95	136,071	+0.18(+0.45%)
Feb 16, 2007	38.67	38.77	38.59	38.77	42,656	+0.03(+0.08%)
Feb 15, 2007	38.70	38.74	38.56	38.74	146,156	+0.08(+0.22%)
Feb 14, 2007	38.43	38.71	38.36	38.65	38,837	+0.22(+0.57%)
Feb 13, 2007	38.23	38.44	38.19	38.44	15,819	+0.30(+0.78%)
Feb 12, 2007	38.18	38.19	38.08	38.14	38,109	+0.02(+0.05%)
Feb 09, 2007	38.27	38.29	38.04	38.12	53,072	-0.06(-0.16%)
Feb 08, 2007	38.20	38.24	38.10	38.18	19,840	-0.05(-0.13%)
Feb 07, 2007	38.22	38.25	38.12	38.23	19,509	+0.04(+0.11%)
Feb 06, 2007	38.08	38.19	38.04	38.19	21,658	+0.26(+0.68%)
Feb 05, 2007	37.99	38.02	37.90	37.93	18,848	-0.10(-0.27%)
Feb 02, 2007	38.01	38.03	37.93	38.03	17,194	+0.09(+0.24%)