State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.36	31.47	31.32	31.47	4,021,602	+0.32(+1.02%)
Oct 30, 2006	31.00	31.31	30.94	31.15	2,321,034	+0.28(+0.90%)
Oct 27, 2006	30.77	31.11	30.68	30.87	2,687,803	-0.03(-0.11%)
Oct 26, 2006	30.71	30.92	30.50	30.91	6,068,733	+0.18(+0.57%)
Oct 25, 2006	31.14	31.17	30.65	30.73	4,584,512	-0.40(-1.28%)
Oct 24, 2006	31.14	31.22	30.97	31.13	3,731,166	-0.21(-0.66%)
Oct 23, 2006	30.65	31.34	30.57	31.33	5,269,678	+0.56(+1.83%)
Oct 20, 2006	30.89	31.12	30.77	30.77	3,101,924	+0.06(+0.19%)
Oct 19, 2006	31.19	31.20	30.43	30.71	3,030,488	-0.56(-1.80%)
Oct 18, 2006	31.09	31.28	30.90	31.27	2,849,247	+0.19(+0.61%)
Oct 17, 2006	31.31	31.33	30.08	31.08	5,583,585	-0.44(-1.40%)
Oct 16, 2006	31.48	31.52	31.31	31.52	2,619,837	+0.23(+0.74%)
Oct 13, 2006	31.29	31.40	31.15	31.29	1,852,827	-0.14(-0.45%)
Oct 12, 2006	31.48	31.60	31.26	31.44	1,783,841	+0.05(+0.17%)
Oct 11, 2006	31.11	31.65	30.97	31.38	3,156,418	+0.07(+0.23%)
Oct 10, 2006	31.35	31.54	31.18	31.31	2,618,613	+0.07(+0.24%)
Oct 09, 2006	30.99	31.36	30.99	31.23	1,777,309	-0.03(-0.11%)
Oct 06, 2006	31.54	31.55	31.17	31.27	1,438,910	-0.29(-0.93%)
Oct 05, 2006	31.57	31.68	31.30	31.56	2,366,752	-0.19(-0.60%)
Oct 04, 2006	30.91	31.75	30.87	31.75	3,253,570	+0.80(+2.60%)
Oct 03, 2006	30.43	31.01	30.29	30.95	3,381,746	+0.60(+1.97%)
Oct 02, 2006	30.17	30.49	30.17	30.35	2,252,660	-0.22(-0.72%)
Sep 29, 2006	30.64	30.84	30.54	30.57	1,795,474	-0.05(-0.18%)
Sep 28, 2006	30.66	30.72	30.44	30.63	1,555,860	-0.13(-0.43%)
Sep 27, 2006	30.59	30.85	30.43	30.76	1,891,198	+0.17(+0.56%)
Sep 26, 2006	30.48	30.64	30.29	30.59	2,619,225	+0.04(+0.13%)
Sep 25, 2006	30.28	30.76	30.19	30.55	3,003,343	+0.19(+0.61%)
Sep 22, 2006	30.47	30.50	30.21	30.36	1,806,292	-0.09(-0.31%)
Sep 21, 2006	30.77	30.94	30.38	30.46	1,846,091	-0.35(-1.15%)
Sep 20, 2006	30.79	31.07	30.70	30.81	4,165,085	+0.13(+0.42%)
Sep 19, 2006	30.72	30.85	30.55	30.68	1,774,656	-0.03(-0.11%)
Sep 18, 2006	30.99	31.10	30.55	30.72	1,733,224	-0.48(-1.54%)
Sep 15, 2006	31.31	31.53	31.14	31.20	2,685,558	+0.20(+0.63%)
Sep 14, 2006	30.89	31.03	30.72	31.00	1,821,191	+0.06(+0.19%)
Sep 13, 2006	30.56	31.00	30.50	30.94	1,613,825	+0.28(+0.91%)
Sep 12, 2006	30.43	30.71	30.28	30.66	1,761,185	+0.34(+1.13%)
Sep 11, 2006	29.99	30.44	29.99	30.32	1,809,149	-0.06(-0.19%)
Sep 08, 2006	30.28	30.44	30.08	30.38	1,821,191	+0.20(+0.65%)
Sep 07, 2006	30.25	30.42	30.06	30.18	2,004,473	-0.18(-0.60%)
Sep 06, 2006	30.10	30.52	30.10	30.36	1,651,379	+0.00(+0.00%)
Sep 05, 2006	30.36	30.49	30.20	30.36	1,352,167	+0.11(+0.37%)
Sep 01, 2006	30.31	30.45	29.99	30.25	1,527,898	-0.03(-0.10%)
Aug 31, 2006	30.23	30.34	30.03	30.28	2,207,554	+0.01(+0.05%)
Aug 30, 2006	29.97	30.33	29.92	30.26	2,524,318	+0.28(+0.93%)
Aug 29, 2006	30.18	30.18	29.84	29.99	3,620,135	-0.14(-0.47%)
Aug 28, 2006	29.75	30.13	29.68	30.13	3,104,577	+0.46(+1.55%)
Aug 25, 2006	29.77	29.83	29.46	29.67	3,171,726	-0.10(-0.35%)
Aug 24, 2006	30.03	30.16	29.66	29.77	2,038,150	-0.39(-1.30%)
Aug 23, 2006	30.42	30.50	29.99	30.16	1,532,797	-0.18(-0.58%)
Aug 22, 2006	30.07	30.41	30.07	30.34	2,047,539	+0.22(+0.73%)
Aug 21, 2006	30.39	30.52	30.00	30.12	2,945,991	-0.75(-2.43%)
Aug 18, 2006	30.67	30.87	30.49	30.87	2,124,485	+0.44(+1.45%)
Aug 17, 2006	30.21	30.47	30.16	30.43	1,827,518	+0.05(+0.16%)
Aug 16, 2006	30.56	30.73	30.26	30.38	3,062,124	-0.11(-0.37%)
Aug 15, 2006	30.33	30.49	30.19	30.49	2,192,246	+0.51(+1.72%)
Aug 14, 2006	29.96	30.46	29.93	29.98	2,095,707	+0.14(+0.46%)
Aug 11, 2006	29.81	29.93	29.60	29.84	1,462,586	-0.15(-0.51%)
Aug 10, 2006	29.79	30.07	29.54	29.99	2,313,482	+0.08(+0.26%)
Aug 09, 2006	30.29	30.55	29.91	29.91	3,903,019	-0.32(-1.07%)
Aug 08, 2006	30.28	30.64	30.17	30.24	3,763,822	-0.04(-0.15%)
Aug 07, 2006	30.24	30.48	30.14	30.28	2,132,853	-0.05(-0.16%)
Aug 04, 2006	30.84	30.92	30.22	30.33	3,373,173	-0.07(-0.24%)
Aug 03, 2006	29.53	30.55	29.53	30.40	4,766,570	+0.58(+1.96%)
Aug 02, 2006	29.11	29.85	29.02	29.82	5,114,357	+0.72(+2.46%)