State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.75	35.65	34.41	35.10	10,146,561	-0.24(-0.68%)
Jul 30, 2008	35.54	36.27	34.44	35.34	11,335,260	-0.17(-0.47%)
Jul 29, 2008	33.23	35.54	33.13	35.51	12,519,947	+2.44(+7.36%)
Jul 28, 2008	34.20	35.20	32.97	33.07	8,636,282	-1.50(-4.35%)
Jul 25, 2008	33.94	35.11	33.35	34.58	10,590,582	+0.78(+2.32%)
Jul 24, 2008	35.17	35.85	33.57	33.79	14,793,652	-1.41(-4.00%)
Jul 23, 2008	36.26	36.67	34.40	35.20	16,050,360	-1.18(-3.23%)
Jul 22, 2008	33.50	36.43	32.80	36.37	15,455,696	+2.94(+8.81%)
Jul 21, 2008	34.21	34.52	33.26	33.43	11,114,195	-0.78(-2.28%)
Jul 18, 2008	34.16	34.27	32.34	34.21	11,611,760	+0.48(+1.41%)
Jul 17, 2008	33.14	34.17	32.24	33.73	20,147,074	+1.18(+3.61%)
Jul 16, 2008	29.69	32.69	29.46	32.56	19,330,194	+3.33(+11.40%)
Jul 15, 2008	28.55	30.81	27.33	29.23	31,356,132	+1.94(+7.09%)
Jul 14, 2008	29.46	30.46	26.95	27.29	17,651,236	-1.89(-6.48%)
Jul 11, 2008	28.89	29.85	28.35	29.18	11,305,980	-0.40(-1.36%)
Jul 10, 2008	29.31	30.01	28.65	29.58	11,910,502	+0.40(+1.38%)
Jul 09, 2008	30.49	30.74	28.94	29.18	12,958,588	-1.21(-3.97%)
Jul 08, 2008	29.38	30.71	28.60	30.39	19,039,580	+1.59(+5.51%)
Jul 07, 2008	30.51	31.17	28.40	28.80	16,452,539	-1.58(-5.19%)
Jul 04, 2008	30.28	31.00	29.76	30.38	4,910,018	+0.00(+0.00%)
Jul 03, 2008	30.28	31.00	29.76	30.38	4,910,018	+0.25(+0.85%)
Jul 02, 2008	31.29	31.60	30.09	30.12	11,333,011	-0.75(-2.44%)
Jul 01, 2008	30.90	31.56	30.16	30.88	14,648,314	-0.48(-1.52%)
Jun 30, 2008	31.26	32.72	30.99	31.35	7,200,737	-0.01(-0.03%)
Jun 27, 2008	32.59	32.67	30.98	31.36	18,242,242	-1.06(-3.28%)
Jun 26, 2008	32.40	33.09	32.28	32.43	8,531,836	-0.74(-2.23%)
Jun 25, 2008	33.32	34.12	32.92	33.16	9,392,059	-0.09(-0.28%)
Jun 24, 2008	32.46	33.80	32.20	33.26	7,411,783	+0.66(+2.03%)
Jun 23, 2008	33.39	33.39	32.45	32.60	5,898,947	-0.59(-1.79%)
Jun 20, 2008	32.20	33.96	32.17	33.19	13,238,118	-0.39(-1.17%)
Jun 19, 2008	32.66	33.68	32.23	33.58	12,044,276	+0.96(+2.94%)
Jun 18, 2008	33.03	33.17	32.41	32.62	16,539,773	-0.41(-1.25%)
Jun 17, 2008	34.18	34.25	33.03	33.03	10,328,519	-0.73(-2.15%)
Jun 16, 2008	34.03	34.40	33.47	33.76	10,375,570	-0.47(-1.37%)
Jun 13, 2008	34.04	34.25	33.34	34.23	9,853,784	+0.64(+1.91%)
Jun 12, 2008	33.27	34.30	33.19	33.59	10,984,388	+0.28(+0.84%)
Jun 11, 2008	33.94	34.19	33.29	33.31	13,251,618	-0.13(-0.38%)
Jun 10, 2008	33.32	33.84	32.58	33.43	15,696,813	+0.63(+1.93%)
Jun 09, 2008	33.81	33.98	32.15	32.80	13,102,193	-0.52(-1.57%)
Jun 06, 2008	34.21	34.67	33.32	33.33	14,899,154	-1.54(-4.41%)
Jun 05, 2008	35.01	35.23	34.30	34.87	15,561,443	+0.16(+0.47%)
Jun 04, 2008	34.20	34.91	33.93	34.70	53,126,548	-0.26(-0.74%)
Jun 03, 2008	34.91	35.66	34.64	34.96	16,949,106	+0.15(+0.42%)
Jun 02, 2008	35.17	35.23	34.30	34.82	6,354,200	-0.47(-1.33%)
May 30, 2008	35.59	35.73	35.11	35.29	4,047,278	-0.13(-0.36%)
May 29, 2008	34.96	35.77	34.83	35.41	3,635,674	+0.52(+1.50%)
May 28, 2008	34.86	35.03	34.36	34.89	5,151,034	+0.07(+0.21%)
May 27, 2008	34.27	35.16	34.27	34.82	3,448,748	+0.63(+1.83%)
May 26, 2008	34.49	34.62	34.16	34.19	0	+0.00(+0.00%)
May 23, 2008	34.49	34.62	34.16	34.19	4,953,849	-0.50(-1.44%)
May 22, 2008	33.96	35.03	33.86	34.69	6,419,547	+0.47(+1.36%)
May 21, 2008	34.87	35.48	34.19	34.22	8,150,567	-0.73(-2.07%)
May 20, 2008	35.40	35.76	34.77	34.95	6,029,149	-0.63(-1.78%)
May 19, 2008	35.66	36.65	35.43	35.58	6,406,128	-0.06(-0.16%)
May 16, 2008	36.69	36.69	35.49	35.64	6,550,976	-0.92(-2.52%)
May 15, 2008	35.67	36.59	35.46	36.56	6,806,916	+0.75(+2.09%)
May 14, 2008	35.09	35.98	34.71	35.81	10,012,622	+1.10(+3.18%)
May 13, 2008	35.93	36.78	34.62	34.71	12,127,518	-1.88(-5.13%)
May 12, 2008	35.28	36.62	34.78	36.58	5,804,459	+1.20(+3.39%)
May 09, 2008	35.42	36.07	35.21	35.38	2,793,486	-0.25(-0.70%)
May 08, 2008	36.13	36.13	35.39	35.63	10,295,877	-0.62(-1.72%)
May 07, 2008	37.27	37.32	36.12	36.26	9,933,239	-0.94(-2.53%)
May 06, 2008	35.66	37.34	35.36	37.20	6,455,259	+1.02(+2.82%)
May 05, 2008	36.68	36.94	35.90	36.18	6,116,737	-0.81(-2.19%)
May 02, 2008	37.31	38.19	36.58	36.99	6,425,977	+0.11(+0.31%)