S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.73	34.75	34.55	34.64	16,037	-0.14(-0.40%)
Jul 28, 2006	34.53	34.86	34.53	34.78	17,856	+0.46(+1.34%)
Jul 27, 2006	34.69	34.69	34.32	34.32	74,235	-0.20(-0.58%)
Jul 26, 2006	34.35	34.64	34.34	34.52	19,013	-0.02(-0.05%)
Jul 25, 2006	34.42	34.58	34.30	34.54	16,202	+0.10(+0.30%)
Jul 24, 2006	34.08	34.44	34.08	34.44	39,349	+0.59(+1.75%)
Jul 21, 2006	34.02	34.02	33.82	33.85	11,573	-0.13(-0.37%)
Jul 20, 2006	34.15	34.20	33.97	33.97	23,146	-0.18(-0.51%)
Jul 19, 2006	33.66	34.15	33.66	34.15	22,485	+0.68(+2.04%)
Jul 18, 2006	33.37	33.47	33.16	33.47	35,051	+0.17(+0.51%)
Jul 17, 2006	33.21	33.36	33.10	33.30	14,218	+0.11(+0.33%)
Jul 14, 2006	33.25	33.26	32.96	33.19	108,790	-0.01(-0.04%)
Jul 13, 2006	33.42	33.45	33.15	33.20	16,698	-0.38(-1.12%)
Jul 12, 2006	33.86	33.86	33.50	33.57	13,061	-0.30(-0.88%)
Jul 11, 2006	33.63	33.90	33.53	33.87	13,061	+0.09(+0.27%)
Jul 10, 2006	33.71	33.82	33.71	33.78	17,194	+0.15(+0.43%)
Jul 07, 2006	33.65	33.83	33.57	33.63	19,013	-0.15(-0.43%)
Jul 06, 2006	33.68	33.80	33.63	33.78	31,083	+0.16(+0.47%)
Jul 05, 2006	33.64	33.68	33.53	33.62	57,206	-0.26(-0.77%)