S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.25	34.41	34.20	34.41	7,109	+0.15(+0.42%)
Apr 27, 2006	33.77	34.41	33.77	34.27	9,424	+0.31(+0.93%)
Apr 26, 2006	33.86	34.02	33.86	33.96	12,730	+0.18(+0.54%)
Apr 25, 2006	33.92	33.92	33.69	33.77	10,250	-0.19(-0.57%)
Apr 24, 2006	33.77	33.97	33.73	33.97	15,541	+0.03(+0.09%)
Apr 21, 2006	33.93	34.01	33.86	33.94	5,125	+0.07(+0.20%)
Apr 20, 2006	33.63	34.01	33.63	33.87	7,770	+0.08(+0.23%)
Apr 19, 2006	33.87	33.87	33.74	33.79	40,176	-0.02(-0.07%)
Apr 18, 2006	33.37	33.83	33.35	33.82	9,589	+0.47(+1.41%)
Apr 17, 2006	33.28	33.45	33.22	33.34	10,912	-0.05(-0.14%)
Apr 13, 2006	33.36	33.45	33.30	33.39	4,960	-0.01(-0.02%)
Apr 12, 2006	33.48	33.48	33.31	33.40	13,061	+0.01(+0.04%)
Apr 11, 2006	33.75	33.75	33.36	33.39	20,832	-0.24(-0.70%)
Apr 10, 2006	33.65	33.73	33.51	33.62	20,501	-0.01(-0.02%)
Apr 07, 2006	33.88	33.88	33.57	33.63	14,218	-0.22(-0.66%)
Apr 06, 2006	33.85	33.92	33.75	33.85	9,589	-0.14(-0.41%)
Apr 05, 2006	34.02	34.02	33.82	33.99	14,714	+0.05(+0.16%)
Apr 04, 2006	33.85	34.00	33.82	33.94	14,218	+0.15(+0.45%)