S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.51	35.71	35.17	35.28	19,666	-0.21(-0.60%)
Jun 28, 2007	35.48	35.65	35.00	35.50	33,662	-0.05(-0.13%)
Jun 27, 2007	35.12	35.54	35.01	35.54	14,882	+0.30(+0.85%)
Jun 26, 2007	35.42	35.46	35.21	35.24	27,638	+0.05(+0.14%)
Jun 25, 2007	35.34	35.55	35.10	35.19	20,551	-0.08(-0.22%)
Jun 22, 2007	35.54	35.58	35.20	35.27	37,383	-0.45(-1.26%)
Jun 21, 2007	35.72	35.79	35.51	35.72	36,674	+0.02(+0.06%)
Jun 20, 2007	36.26	36.26	35.69	35.70	51,734	-0.47(-1.31%)
Jun 19, 2007	36.11	36.21	35.99	36.17	37,737	-0.01(-0.02%)
Jun 18, 2007	36.35	36.35	36.12	36.18	23,386	-0.08(-0.23%)
Jun 15, 2007	36.37	36.42	36.26	36.26	36,497	-0.02(-0.05%)
Jun 14, 2007	36.36	36.44	36.26	36.28	12,579	+0.06(+0.17%)
Jun 13, 2007	35.91	36.22	35.87	36.22	21,437	+0.45(+1.25%)
Jun 12, 2007	36.10	36.18	35.76	35.77	36,497	-0.46(-1.28%)
Jun 11, 2007	36.15	36.32	36.06	36.24	12,224	+0.08(+0.22%)
Jun 08, 2007	35.84	36.16	35.81	36.16	24,981	+0.31(+0.88%)
Jun 07, 2007	36.43	36.43	35.84	35.84	41,635	-0.73(-2.01%)
Jun 06, 2007	36.72	36.72	36.46	36.57	36,497	-0.30(-0.83%)
Jun 05, 2007	37.08	37.08	36.79	36.88	23,209	-0.24(-0.65%)
Jun 04, 2007	37.11	37.14	36.99	37.12	17,894	-0.07(-0.18%)
Jun 01, 2007	37.17	37.22	36.99	37.19	48,013	+0.21(+0.58%)
May 31, 2007	37.13	37.19	36.90	36.98	5,846	-0.05(-0.14%)
May 30, 2007	36.69	37.03	36.69	37.03	23,386	+0.14(+0.38%)
May 29, 2007	36.82	36.99	36.78	36.89	26,044	+0.11(+0.31%)
May 25, 2007	36.79	36.82	36.63	36.77	40,040	+0.15(+0.40%)
May 24, 2007	36.95	37.08	36.63	36.63	71,577	-0.39(-1.05%)
May 23, 2007	37.24	37.26	37.02	37.02	23,209	-0.16(-0.44%)
May 22, 2007	37.09	37.25	37.03	37.18	19,488	+0.07(+0.18%)
May 21, 2007	37.02	37.17	37.00	37.11	16,654	+0.11(+0.29%)
May 18, 2007	37.00	37.05	36.92	37.00	8,858	+0.11(+0.31%)
May 17, 2007	36.89	36.94	36.78	36.89	10,630	-0.14(-0.37%)
May 16, 2007	36.81	37.03	36.73	37.03	23,209	+0.38(+1.03%)
May 15, 2007	36.81	36.99	36.63	36.65	23,563	-0.10(-0.26%)
May 14, 2007	36.84	36.87	36.63	36.74	20,906	-0.04(-0.11%)
May 11, 2007	36.63	36.78	36.63	36.78	51,202	+0.24(+0.65%)
May 10, 2007	36.83	36.87	36.51	36.55	18,780	-0.42(-1.13%)
May 09, 2007	36.82	37.04	36.77	36.96	26,752	+0.09(+0.24%)
May 08, 2007	36.83	36.88	36.71	36.87	24,449	-0.03(-0.09%)
May 07, 2007	36.80	36.96	36.80	36.91	34,725	+0.25(+0.68%)
May 04, 2007	36.66	36.74	36.57	36.66	55,454	+0.08(+0.23%)
May 03, 2007	36.61	36.65	36.51	36.57	32,953	+0.13(+0.36%)
May 02, 2007	36.29	36.60	36.23	36.45	309,518	+0.17(+0.48%)
May 01, 2007	36.15	36.30	36.06	36.27	49,785	+0.09(+0.24%)
Apr 30, 2007	36.38	36.52	36.19	36.19	23,032	-0.21(-0.59%)
Apr 27, 2007	36.32	36.51	36.29	36.40	34,725	-0.02(-0.05%)
Apr 26, 2007	36.49	36.49	36.27	36.42	17,539	+0.01(+0.02%)
Apr 25, 2007	36.28	36.46	36.16	36.41	23,386	+0.29(+0.80%)
Apr 24, 2007	36.07	36.17	35.91	36.12	34,194	-0.02(-0.06%)
Apr 23, 2007	36.32	36.32	36.08	36.15	33,662	-0.15(-0.40%)
Apr 20, 2007	36.24	36.29	36.12	36.29	13,287	+0.22(+0.61%)
Apr 19, 2007	36.01	36.14	35.97	36.07	26,044	-0.08(-0.22%)
Apr 18, 2007	36.07	36.21	36.00	36.15	44,292	+0.06(+0.17%)
Apr 17, 2007	36.04	36.13	36.02	36.09	27,638	+0.04(+0.11%)
Apr 16, 2007	35.73	36.07	35.73	36.05	28,701	+0.49(+1.36%)
Apr 13, 2007	35.47	35.56	35.46	35.56	14,350	+0.12(+0.33%)
Apr 12, 2007	35.32	35.45	35.12	35.45	87,522	+0.17(+0.50%)
Apr 11, 2007	35.51	35.51	35.18	35.27	24,272	-0.24(-0.68%)
Apr 10, 2007	35.45	35.52	35.42	35.51	38,800	+0.07(+0.19%)
Apr 09, 2007	35.46	35.47	35.36	35.45	133,055	+0.01(+0.02%)
Apr 05, 2007	35.39	35.46	35.33	35.44	147,052	+0.02(+0.06%)
Apr 04, 2007	35.47	35.47	35.33	35.42	26,575	+0.01(+0.03%)
Apr 03, 2007	35.25	35.46	35.25	35.41	14,528	+0.36(+1.01%)