State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.03	34.16	33.83	34.03	1,869,305	-0.04(-0.10%)
May 27, 2005	34.22	34.24	33.96	34.07	1,210,894	-0.08(-0.23%)
May 26, 2005	33.75	34.24	33.58	34.14	2,083,980	+0.52(+1.54%)
May 25, 2005	33.68	33.80	33.49	33.63	1,644,757	-0.17(-0.50%)
May 24, 2005	33.84	33.92	33.68	33.80	1,573,669	-0.11(-0.33%)
May 23, 2005	33.75	34.03	33.74	33.91	1,377,331	+0.09(+0.27%)
May 20, 2005	34.09	34.09	33.76	33.82	1,634,461	-0.26(-0.75%)
May 19, 2005	34.03	34.12	33.78	34.07	1,393,833	+0.04(+0.13%)
May 18, 2005	33.68	34.09	33.68	34.03	2,030,382	+0.42(+1.24%)
May 17, 2005	33.00	33.67	32.90	33.61	1,645,180	+0.33(+1.00%)
May 16, 2005	32.65	33.34	32.64	33.28	1,105,955	+0.61(+1.87%)
May 13, 2005	32.69	33.02	32.43	32.67	1,826,709	-0.02(-0.07%)
May 12, 2005	33.83	33.83	32.60	32.69	1,624,446	-0.48(-1.43%)
May 11, 2005	33.02	33.20	32.54	33.17	1,533,188	+0.28(+0.86%)
May 10, 2005	33.11	33.18	32.72	32.88	2,117,972	-0.56(-1.67%)
May 09, 2005	32.90	33.44	32.90	33.44	1,589,184	+0.54(+1.64%)
May 06, 2005	33.43	33.46	32.75	32.90	2,172,840	-0.37(-1.11%)
May 05, 2005	33.55	33.88	33.09	33.27	2,985,980	-0.40(-1.18%)
May 04, 2005	32.92	33.69	32.71	33.67	2,452,396	+0.88(+2.68%)
May 03, 2005	32.75	33.12	32.61	32.79	3,204,886	-0.13(-0.41%)
May 02, 2005	32.73	33.02	32.65	32.92	1,676,775	+0.15(+0.45%)
Apr 29, 2005	32.29	32.79	32.02	32.78	2,630,116	+0.57(+1.78%)
Apr 28, 2005	32.61	32.73	32.20	32.20	1,956,331	-0.61(-1.86%)
Apr 27, 2005	32.22	32.99	32.04	32.81	2,074,953	+0.45(+1.40%)
Apr 26, 2005	32.39	32.82	32.33	32.36	2,019,662	-0.16(-0.48%)
Apr 25, 2005	32.33	32.68	32.32	32.51	2,440,125	+0.18(+0.57%)
Apr 22, 2005	32.46	32.80	32.01	32.33	2,510,790	-0.17(-0.52%)
Apr 21, 2005	31.30	32.50	31.29	32.50	4,682,643	+1.47(+4.73%)
Apr 20, 2005	31.76	31.85	31.02	31.03	3,411,944	-0.65(-2.04%)
Apr 19, 2005	31.77	32.61	31.17	31.68	7,893,735	+2.47(+8.47%)
Apr 18, 2005	28.98	29.44	28.83	29.20	1,964,371	+0.36(+1.25%)
Apr 15, 2005	29.42	29.60	28.80	28.84	2,992,609	-0.72(-2.45%)
Apr 14, 2005	29.95	29.98	29.52	29.56	2,170,019	-0.38(-1.28%)
Apr 13, 2005	30.17	30.40	29.89	29.95	2,127,846	-0.33(-1.08%)
Apr 12, 2005	30.06	30.35	29.81	30.27	2,967,785	+0.11(+0.35%)
Apr 11, 2005	30.38	30.48	30.15	30.17	1,541,933	-0.11(-0.35%)
Apr 08, 2005	30.42	30.52	30.24	30.27	2,472,848	-0.47(-1.52%)
Apr 07, 2005	30.75	31.04	30.56	30.74	1,537,420	-0.03(-0.09%)
Apr 06, 2005	30.65	31.27	30.65	30.77	2,332,647	+0.12(+0.39%)
Apr 05, 2005	30.64	30.92	30.60	30.65	1,784,817	+0.05(+0.16%)
Apr 04, 2005	30.79	30.83	30.27	30.60	1,884,820	-0.13(-0.44%)
Apr 01, 2005	31.12	31.54	30.61	30.73	2,273,266	-0.26(-0.85%)
Mar 31, 2005	30.83	31.22	30.83	31.00	2,083,698	+0.15(+0.48%)
Mar 30, 2005	30.22	30.85	30.22	30.85	2,022,201	+0.52(+1.71%)
Mar 29, 2005	30.42	30.68	30.27	30.33	2,042,512	-0.16(-0.51%)
Mar 28, 2005	30.51	30.84	30.49	30.49	2,892,747	+0.02(+0.07%)
Mar 24, 2005	30.61	30.70	30.42	30.46	2,560,862	+0.01(+0.05%)
Mar 23, 2005	31.16	31.16	30.39	30.45	4,841,463	-0.71(-2.28%)
Mar 22, 2005	31.46	31.90	31.09	31.16	2,905,865	-0.35(-1.10%)
Mar 21, 2005	31.90	31.90	31.41	31.51	3,819,854	-0.45(-1.42%)
Mar 18, 2005	31.94	32.12	31.80	31.96	2,945,076	+0.15(+0.47%)
Mar 17, 2005	31.66	31.81	31.37	31.81	2,498,237	+0.15(+0.47%)
Mar 16, 2005	31.44	32.02	31.27	31.66	2,932,664	+0.04(+0.13%)
Mar 15, 2005	32.26	32.41	31.50	31.62	3,729,019	-0.55(-1.70%)
Mar 14, 2005	31.59	32.18	31.49	32.17	2,101,470	+0.60(+1.89%)
Mar 11, 2005	31.83	31.90	31.44	31.57	2,115,292	-0.33(-1.04%)
Mar 10, 2005	31.64	31.98	31.64	31.90	2,205,845	+0.35(+1.12%)
Mar 09, 2005	31.68	31.73	31.39	31.55	2,784,423	-0.13(-0.40%)
Mar 08, 2005	31.88	31.98	31.54	31.68	1,458,997	-0.20(-0.62%)
Mar 07, 2005	31.95	32.12	31.77	31.88	1,547,998	-0.05(-0.16%)
Mar 04, 2005	31.57	32.02	31.57	31.93	1,662,670	+0.50(+1.58%)
Mar 03, 2005	31.56	31.59	31.34	31.43	1,570,002	-0.13(-0.43%)
Mar 02, 2005	31.56	31.80	31.34	31.56	1,911,196	+0.01(+0.05%)