State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.65	30.74	30.23	30.44	3,919,347	-0.25(-0.80%)
Nov 29, 2006	30.67	31.08	30.46	30.69	3,846,687	+0.07(+0.24%)
Nov 28, 2006	30.48	30.80	30.43	30.61	3,005,996	+0.01(+0.05%)
Nov 27, 2006	31.16	31.20	30.58	30.60	2,467,578	-0.62(-1.98%)
Nov 24, 2006	31.27	31.34	31.13	31.21	761,295	-0.26(-0.84%)
Nov 22, 2006	31.50	31.62	31.42	31.48	1,756,083	+0.04(+0.14%)
Nov 21, 2006	31.60	31.63	31.32	31.44	4,412,455	-0.04(-0.14%)
Nov 20, 2006	31.72	31.72	31.11	31.48	2,563,914	+0.19(+0.59%)
Nov 17, 2006	31.39	31.47	31.21	31.29	2,407,164	-0.25(-0.79%)
Nov 16, 2006	31.37	31.69	31.32	31.54	2,688,211	+0.33(+1.07%)
Nov 15, 2006	31.31	31.41	31.07	31.21	3,045,183	-0.15(-0.47%)
Nov 14, 2006	31.21	31.40	30.93	31.36	3,074,574	+0.22(+0.69%)
Nov 13, 2006	31.12	31.42	31.06	31.14	1,938,141	-0.00(-0.02%)
Nov 10, 2006	31.23	31.30	30.99	31.15	1,705,670	-0.01(-0.05%)
Nov 09, 2006	31.35	31.35	31.04	31.16	2,297,970	-0.18(-0.58%)
Nov 08, 2006	31.33	31.45	30.98	31.34	2,722,908	-0.06(-0.20%)
Nov 07, 2006	31.38	31.51	31.27	31.41	2,325,932	-0.07(-0.22%)
Nov 06, 2006	31.17	31.50	31.11	31.47	1,878,747	+0.43(+1.37%)
Nov 03, 2006	31.16	31.27	30.85	31.05	1,949,570	+0.07(+0.22%)
Nov 02, 2006	31.06	31.21	30.87	30.98	2,348,996	-0.31(-0.99%)
Nov 01, 2006	31.47	31.57	31.21	31.29	3,033,754	-0.18(-0.58%)
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%)