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%)
Aug 01, 2007	36.05	36.42	35.75	36.40	57,040	+0.50(+1.40%)
Jul 31, 2007	36.53	36.69	35.89	35.90	36,373	-0.34(-0.93%)
Jul 30, 2007	36.03	36.34	35.74	36.24	37,531	+0.36(+0.99%)
Jul 27, 2007	36.47	36.65	35.88	35.88	51,088	-0.68(-1.85%)
Jul 26, 2007	37.11	37.11	36.22	36.56	90,438	-0.71(-1.90%)
Jul 25, 2007	37.35	37.48	36.94	37.27	53,238	+0.13(+0.36%)
Jul 24, 2007	37.62	37.69	37.02	37.14	54,230	-0.71(-1.89%)
Jul 23, 2007	38.01	38.15	37.85	37.85	15,210	+0.07(+0.19%)
Jul 20, 2007	38.30	38.30	37.78	37.78	42,987	-0.48(-1.26%)
Jul 19, 2007	38.35	38.37	38.21	38.26	39,515	+0.05(+0.14%)
Jul 18, 2007	38.32	38.34	37.94	38.21	35,051	-0.30(-0.77%)
Jul 17, 2007	38.47	38.63	38.47	38.50	56,214	+0.10(+0.27%)
Jul 16, 2007	38.43	38.61	38.40	38.40	42,160	-0.13(-0.33%)
Jul 13, 2007	38.37	38.62	38.37	38.53	11,573	+0.12(+0.32%)
Jul 12, 2007	37.99	38.46	37.99	38.41	47,120	+0.68(+1.80%)
Jul 11, 2007	37.66	37.84	37.58	37.73	47,451	+0.12(+0.32%)
Jul 10, 2007	37.88	37.95	37.59	37.61	21,493	-0.57(-1.50%)
Jul 09, 2007	38.27	38.27	38.10	38.18	10,746	-0.04(-0.09%)
Jul 06, 2007	38.24	38.28	38.10	38.22	13,392	-0.05(-0.13%)
Jul 05, 2007	38.31	38.37	38.07	38.27	28,107	-0.07(-0.17%)
Jul 03, 2007	38.30	38.44	38.27	38.33	7,770	+0.05(+0.14%)
Jul 02, 2007	37.95	38.28	37.95	38.28	76,715	+0.47(+1.25%)
Jun 29, 2007	38.05	38.26	37.69	37.81	18,352	-0.23(-0.60%)
Jun 28, 2007	38.02	38.20	37.51	38.04	31,413	-0.05(-0.13%)
Jun 27, 2007	37.63	38.09	37.52	38.09	13,888	+0.32(+0.85%)
Jun 26, 2007	37.96	38.00	37.73	37.77	25,792	+0.05(+0.14%)
Jun 25, 2007	37.87	38.10	37.61	37.71	19,178	-0.08(-0.22%)
Jun 22, 2007	38.09	38.13	37.72	37.80	34,885	-0.48(-1.26%)
Jun 21, 2007	38.28	38.35	38.05	38.28	34,224	+0.02(+0.06%)
Jun 20, 2007	38.86	38.86	38.25	38.26	48,277	-0.51(-1.31%)
Jun 19, 2007	38.70	38.80	38.57	38.76	35,216	-0.01(-0.02%)
Jun 18, 2007	38.95	38.95	38.71	38.77	21,824	-0.09(-0.23%)
Jun 15, 2007	38.97	39.02	38.85	38.86	34,059	-0.02(-0.05%)
Jun 14, 2007	38.96	39.05	38.85	38.88	11,738	+0.07(+0.17%)
Jun 13, 2007	38.49	38.81	38.44	38.81	20,005	+0.48(+1.25%)
Jun 12, 2007	38.69	38.77	38.32	38.33	34,059	-0.50(-1.28%)
Jun 11, 2007	38.74	38.91	38.64	38.83	11,408	+0.09(+0.22%)
Jun 08, 2007	38.41	38.74	38.37	38.74	23,312	+0.34(+0.88%)
Jun 07, 2007	39.04	39.04	38.41	38.41	38,853	-0.79(-2.01%)
Jun 06, 2007	39.34	39.34	39.07	39.19	34,059	-0.33(-0.83%)
Jun 05, 2007	39.74	39.74	39.43	39.52	21,658	-0.26(-0.65%)
Jun 04, 2007	39.77	39.80	39.64	39.78	16,698	-0.07(-0.18%)