S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)