S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.26	32.26	31.94	32.01	115,121	-0.19(-0.60%)
May 29, 2008	31.71	32.36	31.71	32.20	57,209	+0.36(+1.14%)
May 28, 2008	32.21	32.21	31.63	31.84	229,107	-0.33(-1.02%)
May 27, 2008	32.03	32.26	31.90	32.16	75,978	+0.20(+0.62%)
May 26, 2008	32.23	32.24	31.95	31.97	0	-0.03(-0.09%)
May 23, 2008	32.23	32.24	31.95	32.00	103,309	-0.39(-1.21%)
May 22, 2008	32.12	32.55	32.00	32.39	429,072	+0.28(+0.89%)
May 21, 2008	32.45	32.68	32.04	32.10	203,141	-0.34(-1.06%)
May 20, 2008	32.73	32.73	32.36	32.45	137,970	-0.30(-0.92%)
May 19, 2008	32.72	33.05	32.67	32.75	44,640	-0.02(-0.06%)
May 16, 2008	33.16	33.16	32.59	32.77	43,185	-0.33(-0.99%)
May 15, 2008	32.89	33.11	32.72	33.10	109,511	+0.18(+0.53%)
May 14, 2008	32.89	33.04	32.89	32.92	47,891	+0.26(+0.80%)
May 13, 2008	32.86	32.90	32.58	32.66	64,216	-0.05(-0.15%)
May 12, 2008	32.27	32.71	32.20	32.71	67,529	+0.55(+1.71%)
May 09, 2008	32.11	32.38	32.01	32.16	54,099	-0.10(-0.32%)
May 08, 2008	32.43	32.45	32.12	32.26	83,038	-0.10(-0.32%)
May 07, 2008	33.07	33.15	32.36	32.36	122,090	-0.68(-2.04%)
May 06, 2008	32.73	33.09	32.43	33.04	198,711	+0.13(+0.38%)
May 05, 2008	32.96	33.01	32.76	32.91	74,129	-0.10(-0.29%)
May 02, 2008	33.31	33.46	32.93	33.01	153,166	+0.01(+0.02%)