S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	30.95	31.40	30.88	31.17	31,331	+0.31(+1.00%)
Mar 28, 2008	31.39	31.42	30.85	30.86	64,811	-0.42(-1.35%)
Mar 27, 2008	32.06	32.06	31.24	31.28	98,602	-0.41(-1.30%)
Mar 26, 2008	32.11	32.11	31.59	31.69	120,529	-0.55(-1.71%)
Mar 25, 2008	32.30	32.70	32.00	32.24	103,169	-0.08(-0.26%)
Mar 24, 2008	32.13	32.58	32.13	32.33	59,520	+0.88(+2.79%)
Mar 21, 2008	31.18	31.97	31.12	31.45	58,247	+0.00(+0.00%)
Mar 20, 2008	31.18	31.97	31.12	31.45	58,247	+0.03(+0.10%)
Mar 19, 2008	31.97	32.29	31.38	31.42	73,905	-0.36(-1.12%)
Mar 18, 2008	31.27	31.78	30.95	31.78	146,322	+0.99(+3.22%)
Mar 17, 2008	30.33	31.01	30.10	30.79	79,385	+0.05(+0.18%)
Mar 14, 2008	31.70	31.83	30.49	30.73	360,266	-0.82(-2.61%)
Mar 13, 2008	30.82	31.68	30.65	31.55	124,663	+0.25(+0.79%)
Mar 12, 2008	31.80	32.25	31.27	31.31	76,385	-0.32(-1.01%)
Mar 11, 2008	31.54	32.57	30.33	31.63	175,917	+1.30(+4.29%)
Mar 10, 2008	30.65	30.79	30.25	30.33	215,432	-0.28(-0.91%)
Mar 07, 2008	30.43	30.88	30.24	30.60	168,600	+0.03(+0.10%)
Mar 06, 2008	31.02	31.14	30.51	30.57	218,805	-0.68(-2.17%)
Mar 05, 2008	31.40	31.65	30.99	31.25	195,186	-0.07(-0.21%)
Mar 04, 2008	31.14	31.37	30.88	31.32	74,252	+0.01(+0.04%)