State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.53	33.79	33.41	33.45	3,927,726	-0.08(-0.25%)
May 30, 2007	33.05	33.56	32.99	33.53	3,251,897	+0.36(+1.09%)
May 29, 2007	33.12	33.46	33.00	33.17	3,616,737	+0.06(+0.19%)
May 25, 2007	33.07	33.17	32.82	33.11	3,086,412	+0.31(+0.94%)
May 24, 2007	33.29	33.54	32.67	32.80	5,306,212	-0.51(-1.53%)
May 23, 2007	33.76	33.80	33.28	33.31	4,335,658	-0.34(-1.00%)
May 22, 2007	33.70	33.76	33.44	33.65	3,498,287	-0.10(-0.30%)
May 21, 2007	33.41	33.79	33.02	33.75	6,283,073	+0.24(+0.73%)
May 18, 2007	33.15	33.57	33.07	33.50	6,299,007	+0.53(+1.60%)
May 17, 2007	32.77	33.03	32.59	32.97	4,486,043	+0.12(+0.37%)
May 16, 2007	33.06	33.21	32.64	32.85	4,526,868	+0.04(+0.12%)
May 15, 2007	33.01	33.34	32.76	32.81	5,762,582	-0.47(-1.40%)
May 14, 2007	33.53	33.61	33.05	33.28	2,739,236	-0.25(-0.75%)
May 11, 2007	33.42	33.62	33.28	33.53	2,615,304	+0.15(+0.46%)
May 10, 2007	33.94	34.05	33.32	33.38	2,281,006	-0.74(-2.18%)
May 09, 2007	33.96	34.15	33.85	34.12	2,182,258	+0.12(+0.36%)
May 08, 2007	34.02	34.10	33.84	34.00	1,865,481	-0.22(-0.63%)
May 07, 2007	34.30	34.37	34.06	34.21	2,514,981	+0.01(+0.04%)
May 04, 2007	34.30	34.34	34.05	34.20	2,481,171	-0.04(-0.13%)
May 03, 2007	34.14	34.26	34.06	34.24	2,252,252	+0.22(+0.65%)
May 02, 2007	33.83	34.16	33.65	34.02	3,093,351	+0.36(+1.06%)
May 01, 2007	33.71	33.93	33.37	33.66	3,295,323	-0.08(-0.23%)
Apr 30, 2007	34.24	34.24	33.74	33.74	2,875,270	-0.31(-0.91%)
Apr 27, 2007	33.92	34.07	33.60	34.05	2,401,576	+0.08(+0.23%)
Apr 26, 2007	34.20	34.22	33.72	33.97	2,963,747	-0.19(-0.55%)
Apr 25, 2007	34.00	34.17	33.73	34.16	3,497,834	+0.40(+1.18%)
Apr 24, 2007	33.93	33.93	33.48	33.76	3,267,653	-0.05(-0.14%)
Apr 23, 2007	34.41	34.41	33.71	33.81	2,609,739	-0.24(-0.72%)
Apr 20, 2007	33.55	34.06	33.52	34.06	5,033,662	+0.58(+1.73%)
Apr 19, 2007	33.55	33.63	33.33	33.48	4,142,278	-0.29(-0.87%)
Apr 18, 2007	33.76	34.16	33.70	33.77	3,213,677	+0.11(+0.32%)
Apr 17, 2007	33.81	33.93	33.41	33.66	5,407,079	+0.39(+1.16%)
Apr 16, 2007	32.90	33.48	32.89	33.28	7,019,971	+0.65(+2.00%)
Apr 13, 2007	32.81	32.81	31.96	32.63	3,624,244	+0.24(+0.73%)
Apr 12, 2007	32.39	32.40	32.18	32.39	6,666,732	-0.02(-0.08%)
Apr 11, 2007	32.68	32.74	32.36	32.42	4,118,515	-0.35(-1.06%)
Apr 10, 2007	32.78	32.93	32.63	32.76	2,513,501	-0.06(-0.18%)
Apr 09, 2007	32.79	32.95	32.72	32.82	4,121,303	+0.06(+0.19%)
Apr 05, 2007	32.28	32.78	32.18	32.76	3,677,896	+0.49(+1.52%)
Apr 04, 2007	32.34	32.49	32.09	32.27	2,827,000	-0.07(-0.23%)
Apr 03, 2007	31.88	32.34	31.88	32.34	4,293,633	+0.66(+2.09%)
Apr 02, 2007	31.49	31.84	31.46	31.68	3,743,412	-0.04(-0.14%)
Mar 30, 2007	31.95	32.07	31.48	31.72	3,299,475	-0.16(-0.49%)
Mar 29, 2007	32.05	32.27	31.62	31.88	7,079,503	+0.01(+0.05%)
Mar 28, 2007	31.59	31.87	31.46	31.87	6,906,287	+0.03(+0.09%)
Mar 27, 2007	31.98	32.05	31.75	31.84	5,716,249	-0.36(-1.13%)
Mar 26, 2007	32.30	32.33	31.85	32.20	5,538,073	-0.16(-0.48%)
Mar 23, 2007	32.36	32.90	32.19	32.36	5,484,519	+0.54(+1.69%)
Mar 22, 2007	31.92	32.02	31.65	31.82	3,731,683	-0.18(-0.55%)
Mar 21, 2007	31.05	32.10	30.93	31.99	6,084,124	+0.99(+3.21%)
Mar 20, 2007	30.96	31.20	30.93	31.00	5,132,318	-0.07(-0.22%)
Mar 19, 2007	31.16	31.59	30.98	31.07	4,609,310	+0.07(+0.24%)
Mar 16, 2007	31.26	31.31	30.88	30.99	7,110,463	-0.17(-0.53%)
Mar 15, 2007	30.92	31.26	30.88	31.16	7,555,513	+0.24(+0.78%)
Mar 14, 2007	30.63	31.13	30.23	30.92	7,439,678	+0.41(+1.33%)
Mar 13, 2007	31.66	31.68	30.51	30.51	6,876,360	-1.15(-3.62%)
Mar 12, 2007	31.71	32.09	31.64	31.66	5,649,102	-0.34(-1.07%)
Mar 09, 2007	32.39	32.48	31.80	32.00	4,221,416	-0.10(-0.32%)
Mar 08, 2007	32.12	32.46	31.91	32.11	3,683,407	+0.14(+0.44%)
Mar 07, 2007	32.17	32.32	31.95	31.96	4,016,091	-0.31(-0.97%)
Mar 06, 2007	31.87	32.30	31.71	32.28	6,143,842	+0.73(+2.31%)
Mar 05, 2007	32.32	32.32	31.08	31.55	5,298,048	-0.34(-1.06%)
Mar 02, 2007	32.19	32.63	31.87	31.89	6,058,936	-0.37(-1.14%)