S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.35	34.39	34.23	34.35	25,120	+0.01(+0.02%)
Nov 29, 2006	34.19	34.36	34.17	34.34	24,408	+0.29(+0.84%)
Nov 28, 2006	33.79	34.07	33.79	34.05	23,695	+0.11(+0.33%)
Nov 27, 2006	34.32	34.32	33.88	33.94	41,690	-0.43(-1.26%)
Nov 24, 2006	34.22	34.43	34.22	34.37	20,132	-0.06(-0.16%)
Nov 22, 2006	34.46	34.47	34.31	34.43	130,058	+0.04(+0.13%)
Nov 21, 2006	34.36	34.43	34.35	34.38	34,919	-0.11(-0.33%)
Nov 20, 2006	34.57	34.58	34.46	34.50	27,258	-0.11(-0.32%)
Nov 17, 2006	34.64	34.64	34.46	34.61	27,080	-0.08(-0.23%)
Nov 16, 2006	34.60	34.70	34.51	34.69	42,937	+0.19(+0.55%)
Nov 15, 2006	34.41	34.56	34.36	34.50	34,029	+0.12(+0.34%)
Nov 14, 2006	34.15	34.38	33.99	34.38	19,419	+0.24(+0.71%)
Nov 13, 2006	34.07	34.22	34.07	34.14	36,523	+0.02(+0.07%)
Nov 10, 2006	34.04	34.11	33.93	34.11	22,448	+0.08(+0.25%)
Nov 09, 2006	34.03	34.10	33.95	34.03	24,764	-0.13(-0.39%)
Nov 08, 2006	34.02	34.24	33.99	34.17	21,913	+0.17(+0.51%)
Nov 07, 2006	34.06	34.24	33.99	33.99	37,592	+0.03(+0.10%)
Nov 06, 2006	33.95	34.02	33.91	33.96	16,747	+0.16(+0.47%)
Nov 03, 2006	34.01	34.03	33.68	33.80	16,925	-0.10(-0.30%)
Nov 02, 2006	33.77	33.93	33.76	33.90	12,471	-0.11(-0.31%)
Nov 01, 2006	34.10	34.25	33.97	34.01	51,310	-0.06(-0.18%)
Oct 31, 2006	34.28	34.35	34.05	34.07	13,184	-0.10(-0.30%)
Oct 30, 2006	34.18	34.23	34.04	34.17	107,075	-0.01(-0.03%)
Oct 27, 2006	34.21	34.29	34.13	34.18	41,690	-0.19(-0.56%)
Oct 26, 2006	34.25	34.37	34.13	34.37	19,063	+0.14(+0.41%)
Oct 25, 2006	34.17	34.23	34.06	34.23	14,074	+0.08(+0.23%)
Oct 24, 2006	34.11	34.15	34.03	34.15	28,505	-0.10(-0.28%)
Oct 23, 2006	34.05	34.28	34.05	34.25	57,368	+0.20(+0.59%)
Oct 20, 2006	34.08	34.08	33.90	34.05	65,385	+0.02(+0.07%)
Oct 19, 2006	34.00	34.03	33.91	34.03	21,557	-0.04(-0.13%)
Oct 18, 2006	34.10	34.10	33.94	34.07	63,247	+0.12(+0.35%)
Oct 17, 2006	33.94	33.99	33.84	33.95	30,643	-0.06(-0.18%)
Oct 16, 2006	33.92	34.01	33.90	34.01	20,132	+0.03(+0.08%)
Oct 13, 2006	33.90	33.99	33.87	33.99	35,276	+0.04(+0.12%)
Oct 12, 2006	33.83	33.95	33.82	33.95	34,741	+0.17(+0.50%)
Oct 11, 2006	33.73	33.80	33.62	33.78	16,034	+0.05(+0.15%)
Oct 10, 2006	33.68	33.73	33.58	33.73	32,247	+0.07(+0.22%)
Oct 09, 2006	33.50	33.66	33.42	33.65	63,782	+0.30(+0.89%)
Oct 06, 2006	33.45	33.45	33.21	33.36	65,029	-0.12(-0.35%)
Oct 05, 2006	33.44	33.53	33.40	33.48	17,816	+0.07(+0.20%)
Oct 04, 2006	33.05	33.41	32.99	33.41	25,833	+0.35(+1.07%)
Oct 03, 2006	33.05	33.19	32.94	33.05	23,873	-0.01(-0.02%)
Oct 02, 2006	33.11	33.16	32.91	33.06	26,902	-0.01(-0.03%)
Sep 29, 2006	33.17	33.26	33.06	33.07	16,569	-0.20(-0.59%)
Sep 28, 2006	33.34	33.34	33.12	33.27	19,063	-0.07(-0.22%)
Sep 27, 2006	33.19	33.34	33.08	33.34	83,023	+0.16(+0.49%)
Sep 26, 2006	33.01	33.18	32.97	33.18	94,604	+0.17(+0.51%)
Sep 25, 2006	32.70	33.05	32.63	33.01	22,270	+0.25(+0.77%)
Sep 22, 2006	32.81	32.81	32.67	32.76	28,327	-0.07(-0.21%)
Sep 21, 2006	33.12	33.12	32.76	32.82	21,379	-0.27(-0.81%)
Sep 20, 2006	32.80	33.59	32.80	33.09	19,419	+0.21(+0.63%)
Sep 19, 2006	32.75	32.89	32.68	32.89	19,241	-0.10(-0.31%)
Sep 18, 2006	33.00	33.04	32.79	32.99	97,098	-0.08(-0.24%)
Sep 15, 2006	33.30	33.32	32.95	33.07	1,769,153	-0.07(-0.20%)
Sep 14, 2006	32.98	33.17	32.98	33.13	26,724	-0.04(-0.12%)
Sep 13, 2006	33.09	33.17	33.02	33.17	89,259	+0.06(+0.19%)
Sep 12, 2006	32.88	33.12	32.75	33.11	18,172	+0.31(+0.96%)
Sep 11, 2006	32.67	32.80	32.57	32.80	7,839	+0.16(+0.50%)
Sep 08, 2006	32.59	32.69	32.49	32.63	10,689	+0.06(+0.19%)
Sep 07, 2006	32.71	32.72	32.52	32.57	26,368	-0.16(-0.48%)
Sep 06, 2006	32.84	32.84	32.71	32.73	30,822	-0.20(-0.60%)
Sep 05, 2006	32.98	33.01	32.91	32.92	11,046	-0.06(-0.17%)