S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.41	35.44	35.35	35.42	8,762	+0.08(+0.22%)
Aug 30, 2006	35.44	35.44	35.32	35.34	32,405	-0.04(-0.10%)
Aug 29, 2006	35.22	35.39	35.16	35.38	10,416	+0.10(+0.27%)
Aug 28, 2006	35.13	35.31	35.08	35.28	27,776	+0.14(+0.40%)
Aug 25, 2006	35.12	35.15	35.02	35.14	20,336	-0.07(-0.19%)
Aug 24, 2006	35.15	35.21	35.08	35.21	8,266	+0.07(+0.19%)
Aug 23, 2006	35.35	35.39	35.04	35.14	79,030	-0.12(-0.33%)
Aug 22, 2006	35.24	35.34	35.20	35.26	37,035	-0.02(-0.05%)
Aug 21, 2006	35.23	35.32	35.21	35.27	15,376	-0.02(-0.07%)
Aug 18, 2006	35.18	35.30	35.17	35.30	66,299	+0.07(+0.19%)
Aug 17, 2006	35.31	35.32	35.20	35.23	60,678	-0.01(-0.03%)
Aug 16, 2006	35.23	35.29	35.09	35.24	103,004	+0.18(+0.52%)
Aug 15, 2006	34.97	35.06	34.90	35.06	17,029	+0.44(+1.26%)
Aug 14, 2006	34.77	34.95	34.63	34.63	16,864	+0.01(+0.03%)
Aug 11, 2006	34.63	34.63	34.45	34.61	193,608	-0.09(-0.26%)
Aug 10, 2006	34.34	34.72	34.34	34.71	18,352	+0.23(+0.67%)
Aug 09, 2006	34.75	34.86	34.48	34.48	22,650	-0.16(-0.45%)
Aug 08, 2006	34.84	34.92	34.60	34.63	47,451	-0.10(-0.28%)
Aug 07, 2006	34.83	34.83	34.66	34.73	25,131	-0.04(-0.10%)
Aug 04, 2006	35.08	35.13	34.72	34.77	20,005	-0.14(-0.40%)
Aug 03, 2006	34.69	34.90	34.60	34.90	4,133	+0.25(+0.73%)
Aug 02, 2006	34.71	34.83	34.63	34.65	29,099	+0.05(+0.14%)
Aug 01, 2006	34.61	34.63	34.40	34.60	16,533	-0.04(-0.12%)
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%)
Jul 03, 2006	33.77	33.89	33.75	33.88	11,904	+0.13(+0.39%)
Jun 30, 2006	33.83	33.83	33.65	33.75	26,288	-0.03(-0.09%)
Jun 29, 2006	33.27	33.78	33.27	33.78	27,445	+0.66(+1.99%)
Jun 28, 2006	33.19	33.19	32.96	33.12	9,920	+0.12(+0.37%)
Jun 27, 2006	33.29	33.31	33.00	33.00	11,573	-0.31(-0.93%)
Jun 26, 2006	33.12	33.31	33.11	33.31	24,304	+0.27(+0.82%)
Jun 23, 2006	32.98	33.12	32.90	33.04	22,816	-0.11(-0.35%)
Jun 22, 2006	33.04	33.16	33.02	33.15	30,587	-0.02(-0.07%)
Jun 21, 2006	33.07	33.32	33.07	33.17	30,256	+0.15(+0.44%)
Jun 20, 2006	33.02	33.15	32.95	33.03	27,280	+0.03(+0.09%)
Jun 19, 2006	33.33	33.33	32.90	33.00	23,808	-0.34(-1.02%)
Jun 16, 2006	33.39	33.39	33.26	33.34	8,266	-0.37(-1.09%)
Jun 15, 2006	33.27	33.71	33.22	33.71	32,075	+0.58(+1.75%)
Jun 14, 2006	33.09	33.16	32.87	33.13	26,288	-0.08(-0.24%)
Jun 13, 2006	33.44	33.55	33.13	33.21	26,949	-0.33(-0.97%)
Jun 12, 2006	33.78	33.82	33.52	33.53	15,706	-0.33(-0.98%)
Jun 09, 2006	33.79	33.99	33.74	33.86	18,848	+0.06(+0.18%)
Jun 08, 2006	33.59	33.83	33.37	33.80	61,339	+0.15(+0.45%)
Jun 07, 2006	33.71	33.91	33.60	33.65	77,873	+0.03(+0.09%)
Jun 06, 2006	33.80	33.80	33.45	33.62	14,053	-0.04(-0.13%)
Jun 05, 2006	34.15	34.15	33.66	33.66	16,202	-0.62(-1.80%)
Jun 02, 2006	34.24	34.28	34.15	34.28	7,605	+0.15(+0.44%)