S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.82	37.86	37.37	37.68	29,429	-0.05(-0.14%)
Mar 29, 2007	37.76	37.77	37.50	37.74	72,582	+0.22(+0.58%)
Mar 28, 2007	37.77	37.77	37.45	37.52	37,531	-0.36(-0.94%)
Mar 27, 2007	37.98	37.98	37.78	37.87	22,320	-0.23(-0.60%)
Mar 26, 2007	38.09	38.10	37.77	38.10	67,126	-0.02(-0.06%)
Mar 23, 2007	38.14	38.24	38.08	38.13	23,808	-0.01(-0.03%)
Mar 22, 2007	38.23	38.24	38.03	38.14	33,397	-0.08(-0.22%)
Mar 21, 2007	37.71	38.26	37.56	38.23	48,112	+0.56(+1.49%)
Mar 20, 2007	37.50	37.66	37.41	37.66	49,931	+0.26(+0.70%)
Mar 19, 2007	37.29	37.45	37.25	37.40	51,584	+0.33(+0.88%)
Mar 16, 2007	37.25	37.53	37.05	37.08	72,913	-0.45(-1.21%)
Mar 15, 2007	37.19	37.53	37.19	37.53	25,296	+0.32(+0.87%)
Mar 14, 2007	37.21	37.26	36.69	37.21	42,987	+0.15(+0.40%)
Mar 13, 2007	37.76	37.60	37.06	37.06	37,531	-0.70(-1.86%)
Mar 12, 2007	37.56	37.78	37.55	37.76	43,152	+0.15(+0.39%)
Mar 09, 2007	37.67	37.72	37.51	37.61	48,277	+0.11(+0.29%)
Mar 08, 2007	37.52	37.60	37.41	37.51	28,437	+0.19(+0.50%)
Mar 07, 2007	37.38	37.48	37.25	37.32	39,019	-0.16(-0.44%)
Mar 06, 2007	37.32	37.55	37.10	37.48	39,680	+0.52(+1.41%)
Mar 05, 2007	37.09	37.35	36.94	36.96	78,865	-0.47(-1.26%)
Mar 02, 2007	37.60	37.77	37.43	37.43	42,987	-0.34(-0.90%)