S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	37.45	37.78	37.40	37.71	56,544	+0.22(+0.58%)
Jan 30, 2007	37.26	37.50	37.26	37.49	11,738	+0.25(+0.68%)
Jan 29, 2007	37.25	37.33	37.20	37.24	24,138	-0.04(-0.10%)
Jan 26, 2007	37.23	37.28	37.06	37.28	28,603	+0.04(+0.11%)
Jan 25, 2007	37.59	37.60	37.22	37.23	31,413	-0.42(-1.12%)
Jan 24, 2007	37.40	37.66	37.40	37.66	67,126	+0.26(+0.70%)
Jan 23, 2007	37.39	37.52	37.26	37.40	27,115	-0.04(-0.10%)
Jan 22, 2007	37.54	37.54	37.28	37.43	32,901	-0.11(-0.31%)
Jan 19, 2007	37.57	37.57	37.41	37.55	32,075	-0.02(-0.06%)
Jan 18, 2007	37.60	37.66	37.51	37.57	41,168	+0.04(+0.10%)
Jan 17, 2007	37.59	37.67	37.50	37.54	24,635	-0.02(-0.06%)
Jan 16, 2007	37.67	37.71	37.51	37.56	44,640	+0.00(+0.00%)
Jan 12, 2007	37.45	37.63	37.45	37.56	25,461	+0.04(+0.10%)
Jan 11, 2007	37.43	37.58	37.41	37.52	22,981	+0.24(+0.63%)
Jan 10, 2007	37.19	37.30	37.11	37.29	44,475	+0.05(+0.13%)
Jan 09, 2007	37.14	37.31	36.98	37.24	39,515	+0.07(+0.18%)
Jan 08, 2007	37.14	37.20	36.92	37.17	58,032	-0.01(-0.02%)
Jan 05, 2007	37.57	37.57	37.12	37.18	29,925	-0.41(-1.09%)
Jan 04, 2007	37.56	37.64	37.40	37.59	34,389	+0.05(+0.14%)