S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.66	33.86	33.62	33.70	67,456	-0.01(-0.02%)
Mar 30, 2006	33.84	33.89	33.58	33.71	16,533	-0.13(-0.39%)
Mar 29, 2006	33.78	33.87	33.62	33.84	11,573	+0.16(+0.48%)
Mar 28, 2006	33.87	33.90	33.65	33.68	12,730	-0.19(-0.57%)
Mar 27, 2006	33.96	33.96	33.84	33.87	23,146	-0.07(-0.20%)
Mar 24, 2006	33.96	33.97	33.78	33.94	10,416	+0.02(+0.05%)
Mar 23, 2006	34.14	34.14	33.90	33.92	27,115	-0.12(-0.36%)
Mar 22, 2006	33.91	34.04	33.83	34.04	7,109	+0.21(+0.61%)
Mar 21, 2006	33.98	34.04	33.77	33.83	30,752	-0.10(-0.30%)
Mar 20, 2006	34.05	34.05	33.88	33.94	23,808	-0.07(-0.20%)
Mar 17, 2006	34.05	34.05	33.92	34.00	17,525	-0.10(-0.28%)
Mar 16, 2006	34.06	34.16	34.05	34.10	37,365	+0.07(+0.20%)
Mar 15, 2006	34.08	34.08	33.87	34.03	121,852	+0.14(+0.40%)
Mar 14, 2006	33.60	33.93	33.60	33.89	23,642	+0.22(+0.66%)
Mar 13, 2006	33.72	33.83	33.66	33.67	18,021	+0.02(+0.07%)
Mar 10, 2006	33.51	33.68	33.51	33.65	11,904	+0.28(+0.83%)
Mar 09, 2006	33.65	33.65	33.37	33.37	13,557	-0.22(-0.65%)
Mar 08, 2006	33.51	33.67	33.34	33.59	92,091	+0.14(+0.42%)
Mar 07, 2006	33.44	33.48	33.39	33.45	12,730	-0.02(-0.05%)
Mar 06, 2006	33.69	33.69	33.36	33.47	25,792	-0.15(-0.43%)
Mar 03, 2006	33.77	33.87	33.58	33.61	25,957	-0.16(-0.48%)
Mar 02, 2006	33.87	33.87	33.65	33.77	17,194	-0.13(-0.39%)
Mar 01, 2006	33.78	33.91	33.70	33.91	21,658	+0.19(+0.57%)
Feb 28, 2006	34.00	34.04	33.71	33.71	9,258	-0.29(-0.85%)
Feb 27, 2006	34.08	34.14	34.00	34.00	27,445	+0.05(+0.14%)
Feb 24, 2006	33.91	33.96	33.86	33.96	4,629	+0.05(+0.14%)
Feb 23, 2006	34.14	34.14	33.88	33.91	23,642	-0.15(-0.44%)
Feb 22, 2006	33.81	34.06	33.81	34.06	72,417	+0.35(+1.04%)
Feb 21, 2006	33.86	33.94	33.64	33.71	15,210	-0.07(-0.22%)
Feb 17, 2006	33.80	33.83	33.69	33.78	3,472	+0.06(+0.18%)
Feb 16, 2006	33.56	33.72	33.54	33.72	10,085	+0.21(+0.63%)
Feb 15, 2006	33.47	33.57	33.37	33.51	8,597	+0.10(+0.31%)
Feb 14, 2006	33.26	33.52	33.18	33.40	16,368	+0.28(+0.84%)
Feb 13, 2006	33.20	33.20	33.03	33.13	25,957	-0.12(-0.36%)
Feb 10, 2006	33.19	33.25	32.97	33.25	14,384	+0.01(+0.02%)
Feb 09, 2006	33.25	33.44	33.24	33.24	24,800	+0.04(+0.13%)
Feb 08, 2006	33.07	33.20	33.00	33.20	41,995	+0.11(+0.35%)
Feb 07, 2006	33.24	33.26	33.04	33.08	82,006	-0.08(-0.26%)
Feb 06, 2006	33.16	33.18	33.03	33.17	19,840	+0.03(+0.09%)
Feb 03, 2006	33.21	33.27	33.07	33.14	17,690	-0.10(-0.29%)
Feb 02, 2006	33.56	33.56	33.24	33.24	32,571	-0.34(-1.03%)
Feb 01, 2006	33.48	33.59	33.44	33.58	36,704	+0.10(+0.29%)
Jan 31, 2006	33.45	33.55	33.37	33.48	17,360	-0.01(-0.04%)
Jan 30, 2006	33.66	33.66	33.48	33.50	41,168	-0.16(-0.49%)
Jan 27, 2006	33.50	33.69	33.50	33.66	258,584	+0.18(+0.54%)
Jan 26, 2006	33.47	33.51	33.39	33.48	110,609	+0.25(+0.76%)
Jan 25, 2006	33.42	33.42	33.19	33.22	30,421	-0.12(-0.36%)
Jan 24, 2006	33.27	33.38	33.22	33.34	25,461	+0.15(+0.46%)
Jan 23, 2006	33.19	33.27	33.11	33.19	29,099	+0.14(+0.42%)
Jan 20, 2006	33.60	33.60	33.05	33.05	32,405	-0.48(-1.42%)
Jan 19, 2006	33.57	33.58	33.39	33.53	20,170	+0.09(+0.27%)
Jan 18, 2006	33.45	33.53	33.31	33.44	18,682	-0.01(-0.04%)
Jan 17, 2006	33.57	33.57	33.33	33.45	23,477	-0.10(-0.31%)
Jan 13, 2006	33.60	33.63	33.50	33.56	40,837	+0.11(+0.33%)
Jan 12, 2006	33.72	33.72	33.45	33.45	52,742	-0.21(-0.61%)
Jan 11, 2006	33.77	33.77	33.52	33.65	58,694	-0.07(-0.21%)
Jan 10, 2006	33.75	33.75	33.60	33.73	46,128	+0.05(+0.14%)
Jan 09, 2006	33.66	33.77	33.59	33.68	56,379	+0.12(+0.34%)
Jan 06, 2006	33.45	33.57	33.30	33.56	58,528	+0.25(+0.74%)
Jan 05, 2006	33.33	33.34	33.23	33.31	44,805	+0.02(+0.07%)
Jan 04, 2006	33.27	33.33	33.19	33.29	45,963	+0.12(+0.36%)