S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	37.02	37.06	36.68	36.92	12,565	+0.18(+0.49%)
Aug 30, 2007	36.58	36.96	36.54	36.74	19,674	-0.15(-0.39%)
Aug 29, 2007	36.35	36.94	36.31	36.88	11,904	+0.62(+1.72%)
Aug 28, 2007	36.89	36.89	36.19	36.26	12,896	-0.89(-2.39%)
Aug 27, 2007	37.24	37.24	37.09	37.15	14,053	-0.34(-0.92%)
Aug 24, 2007	37.21	37.49	37.07	37.49	21,162	+0.28(+0.76%)
Aug 23, 2007	37.52	37.52	36.98	37.21	76,385	-0.14(-0.37%)
Aug 22, 2007	37.38	37.38	36.99	37.35	16,037	+0.36(+0.98%)
Aug 21, 2007	36.86	37.26	36.82	36.99	20,005	+0.18(+0.49%)
Aug 20, 2007	37.21	37.21	36.56	36.80	34,720	-0.21(-0.57%)
Aug 17, 2007	37.09	37.40	36.43	37.02	134,252	+0.83(+2.31%)
Aug 16, 2007	35.18	36.24	34.53	36.18	129,623	+0.88(+2.48%)
Aug 15, 2007	35.72	36.31	35.30	35.30	68,448	-0.49(-1.37%)
Aug 14, 2007	36.33	36.42	35.78	35.79	54,395	-0.56(-1.55%)
Aug 13, 2007	37.08	37.08	36.36	36.36	20,832	-0.42(-1.13%)
Aug 10, 2007	36.30	36.99	36.14	36.77	25,131	+0.15(+0.41%)
Aug 09, 2007	36.97	37.22	36.62	36.62	35,877	-0.93(-2.46%)
Aug 08, 2007	37.29	37.81	37.03	37.55	74,401	+0.42(+1.14%)
Aug 07, 2007	36.49	37.34	36.45	37.12	53,899	+1.38(+3.86%)
Aug 06, 2007	35.70	35.75	35.43	35.75	62,166	-0.71(-1.95%)
Aug 03, 2007	36.46	36.46	36.46	36.46	0	+0.00(+0.00%)
Aug 02, 2007	36.56	36.63	36.25	36.46	31,248	+0.05(+0.14%)