S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.88	29.30	28.81	29.08	33,573	+0.29(+1.00%)
Mar 28, 2008	29.29	29.32	28.79	28.80	69,451	-0.40(-1.35%)
Mar 27, 2008	29.91	29.91	29.15	29.19	105,661	-0.38(-1.30%)
Mar 26, 2008	29.97	29.97	29.48	29.58	129,157	-0.51(-1.71%)
Mar 25, 2008	30.14	30.51	29.86	30.09	110,554	-0.08(-0.26%)
Mar 24, 2008	29.98	30.40	29.98	30.17	63,781	+0.82(+2.79%)
Mar 21, 2008	29.10	29.83	29.04	29.35	62,417	+0.00(+0.00%)
Mar 20, 2008	29.10	29.83	29.04	29.35	62,417	+0.03(+0.10%)
Mar 19, 2008	29.83	30.13	29.28	29.32	79,195	-0.33(-1.12%)
Mar 18, 2008	29.18	29.65	28.88	29.65	156,796	+0.93(+3.22%)
Mar 17, 2008	28.31	28.94	28.09	28.73	85,068	+0.05(+0.18%)
Mar 14, 2008	29.58	29.70	28.45	28.68	386,056	-0.77(-2.61%)
Mar 13, 2008	28.76	29.57	28.60	29.45	133,587	+0.23(+0.79%)
Mar 12, 2008	29.68	30.10	29.18	29.21	81,853	-0.30(-1.01%)
Mar 11, 2008	29.43	30.39	28.30	29.51	188,510	+1.21(+4.29%)
Mar 10, 2008	28.60	28.73	28.23	28.30	230,854	-0.26(-0.91%)
Mar 07, 2008	28.40	28.82	28.22	28.56	180,670	+0.03(+0.10%)
Mar 06, 2008	28.95	29.06	28.48	28.53	234,468	-0.63(-2.17%)
Mar 05, 2008	29.30	29.54	28.92	29.16	209,159	-0.06(-0.21%)
Mar 04, 2008	29.06	29.27	28.82	29.23	79,567	+0.01(+0.04%)
Mar 03, 2008	29.29	29.29	28.93	29.21	64,196	+0.17(+0.59%)
Feb 29, 2008	29.63	29.67	28.96	29.04	149,488	-0.82(-2.75%)
Feb 28, 2008	30.35	30.35	29.83	29.86	98,882	-0.65(-2.13%)
Feb 27, 2008	30.51	30.82	30.20	30.51	127,386	-0.10(-0.31%)
Feb 26, 2008	30.37	30.78	30.34	30.61	235,099	+0.14(+0.44%)
Feb 25, 2008	30.17	30.49	29.85	30.47	347,964	+0.30(+1.01%)
Feb 22, 2008	29.88	30.17	29.48	30.17	88,054	+0.45(+1.50%)
Feb 21, 2008	30.28	30.45	29.70	29.72	157,912	-0.45(-1.50%)
Feb 20, 2008	29.88	30.28	29.63	30.17	252,766	+0.21(+0.72%)
Feb 19, 2008	30.21	30.39	29.91	29.96	144,474	-0.18(-0.60%)
Feb 18, 2008	29.99	30.15	29.77	30.14	0	+0.00(+0.00%)
Feb 15, 2008	29.99	30.15	29.77	30.14	165,300	+0.03(+0.09%)
Feb 14, 2008	30.53	30.54	30.05	30.11	167,993	-0.47(-1.54%)
Feb 13, 2008	30.64	30.81	30.34	30.58	131,429	+0.14(+0.47%)
Feb 12, 2008	30.35	30.63	30.20	30.44	147,840	+0.30(+0.99%)
Feb 11, 2008	30.27	30.27	29.87	30.14	258,138	-0.17(-0.56%)
Feb 08, 2008	30.56	30.60	30.04	30.31	227,310	-0.27(-0.87%)
Feb 07, 2008	30.28	30.73	30.26	30.57	141,028	+0.27(+0.87%)
Feb 06, 2008	30.58	30.80	30.31	30.31	159,454	-0.19(-0.63%)
Feb 05, 2008	30.87	30.90	30.42	30.50	134,138	-0.75(-2.38%)
Feb 04, 2008	31.63	31.63	31.23	31.25	221,690	-0.40(-1.28%)
Feb 01, 2008	31.20	31.71	31.20	31.65	144,217	+0.53(+1.70%)
Jan 31, 2008	30.20	31.42	29.97	31.12	102,369	+0.76(+2.51%)
Jan 30, 2008	30.64	31.22	30.36	30.36	108,561	-0.30(-0.99%)
Jan 29, 2008	30.49	30.67	30.23	30.67	141,967	+0.41(+1.36%)
Jan 28, 2008	29.51	30.26	29.34	30.25	195,724	+0.77(+2.62%)
Jan 25, 2008	30.23	30.23	29.35	29.48	195,667	-0.42(-1.42%)
Jan 24, 2008	30.04	30.10	29.66	29.90	128,968	-0.12(-0.41%)
Jan 23, 2008	28.32	30.12	28.11	30.03	120,830	+1.21(+4.19%)
Jan 22, 2008	27.71	29.12	25.96	28.82	176,092	+0.32(+1.13%)
Jan 21, 2008	29.05	29.05	28.27	28.50	0	+0.00(+0.00%)
Jan 18, 2008	29.05	29.05	28.27	28.50	80,311	-0.38(-1.33%)
Jan 17, 2008	29.71	29.71	28.79	28.88	124,058	-0.78(-2.63%)
Jan 16, 2008	29.38	30.00	29.37	29.66	74,094	+0.27(+0.90%)
Jan 15, 2008	29.67	29.67	29.25	29.40	65,709	-0.55(-1.85%)
Jan 14, 2008	29.95	30.02	29.72	29.95	41,989	+0.02(+0.08%)
Jan 11, 2008	30.00	30.19	29.71	29.93	117,978	-0.21(-0.69%)
Jan 10, 2008	29.63	30.36	29.40	30.13	74,589	+0.36(+1.21%)
Jan 09, 2008	29.36	29.77	29.09	29.77	84,935	+0.37(+1.25%)
Jan 08, 2008	30.32	30.32	29.40	29.41	90,445	-0.56(-1.88%)
Jan 07, 2008	29.68	30.18	29.64	29.97	204,101	+0.31(+1.05%)
Jan 04, 2008	30.30	30.30	29.63	29.66	151,445	-0.80(-2.61%)
Jan 03, 2008	30.85	30.85	30.34	30.46	65,845	-0.19(-0.63%)
Jan 02, 2008	31.47	31.63	30.59	30.65	97,665	-0.43(-1.38%)