State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	29.45	29.51	29.27	29.43	2,358,384	-0.10(-0.35%)
Jul 28, 2006	28.93	29.74	28.80	29.53	3,179,278	+0.84(+2.92%)
Jul 27, 2006	28.97	29.13	28.65	28.69	1,742,000	-0.19(-0.64%)
Jul 26, 2006	29.01	29.13	28.81	28.88	2,288,378	-0.16(-0.54%)
Jul 25, 2006	28.59	29.15	28.43	29.03	3,818,521	+0.38(+1.33%)
Jul 24, 2006	28.07	28.74	28.00	28.65	2,593,917	+0.82(+2.94%)
Jul 21, 2006	28.30	28.32	27.44	27.83	5,216,612	-0.47(-1.64%)
Jul 20, 2006	28.81	28.95	28.30	28.30	4,019,357	-0.46(-1.60%)
Jul 19, 2006	27.71	28.88	27.71	28.76	5,428,877	+1.17(+4.24%)
Jul 18, 2006	28.12	28.66	27.25	27.59	10,102,989	+0.20(+0.73%)
Jul 17, 2006	26.85	27.50	26.69	27.39	6,424,276	+0.49(+1.82%)
Jul 14, 2006	26.85	26.97	26.69	26.90	4,385,105	+0.20(+0.75%)
Jul 13, 2006	27.24	27.27	26.65	26.70	4,809,635	-0.78(-2.85%)
Jul 12, 2006	27.66	27.84	27.47	27.48	3,249,692	-0.18(-0.66%)
Jul 11, 2006	27.56	27.69	27.31	27.66	3,498,083	+0.06(+0.21%)
Jul 10, 2006	27.68	27.87	27.59	27.60	2,637,186	+0.02(+0.09%)
Jul 07, 2006	27.80	27.91	27.52	27.58	3,081,922	-0.30(-1.07%)
Jul 06, 2006	28.15	28.32	27.76	27.88	2,858,839	-0.28(-1.01%)
Jul 05, 2006	28.47	28.47	28.07	28.16	2,025,292	-0.39(-1.36%)
Jul 03, 2006	28.52	28.56	28.35	28.55	2,197,757	+0.09(+0.31%)
Jun 30, 2006	28.83	28.88	28.42	28.46	3,722,390	-0.20(-0.70%)
Jun 29, 2006	28.30	28.71	27.98	28.66	3,731,983	+0.70(+2.49%)
Jun 28, 2006	28.03	28.06	27.57	27.97	2,910,885	+0.11(+0.39%)
Jun 27, 2006	27.77	28.29	27.77	27.86	2,907,007	-0.34(-1.20%)
Jun 26, 2006	28.18	28.27	28.05	28.20	2,623,919	+0.02(+0.09%)
Jun 23, 2006	28.14	28.29	27.93	28.17	2,969,054	-0.20(-0.69%)
Jun 22, 2006	28.55	28.61	28.27	28.37	3,044,571	-0.19(-0.65%)
Jun 21, 2006	28.31	28.68	28.27	28.55	3,489,103	+0.23(+0.81%)
Jun 20, 2006	28.56	28.63	28.26	28.32	2,884,148	-0.20(-0.69%)
Jun 19, 2006	28.91	29.01	28.50	28.52	2,318,381	-0.33(-1.14%)
Jun 16, 2006	28.94	29.00	28.74	28.85	3,197,443	-0.11(-0.37%)
Jun 15, 2006	28.23	29.02	28.23	28.96	4,792,491	+0.83(+2.96%)
Jun 14, 2006	28.20	28.36	27.61	28.12	4,879,029	-0.08(-0.28%)
Jun 13, 2006	28.78	28.85	27.98	28.20	7,705,621	-0.60(-2.08%)
Jun 12, 2006	29.61	29.63	28.78	28.80	4,793,511	-0.75(-2.55%)
Jun 09, 2006	29.84	30.03	29.52	29.55	2,642,084	-0.27(-0.92%)
Jun 08, 2006	29.99	30.01	29.34	29.83	4,816,779	-0.26(-0.88%)
Jun 07, 2006	30.03	30.43	29.89	30.09	4,111,406	+0.01(+0.03%)
Jun 06, 2006	30.21	30.30	29.72	30.08	3,318,270	-0.17(-0.55%)
Jun 05, 2006	30.99	30.99	30.22	30.25	1,987,533	-0.79(-2.54%)
Jun 02, 2006	30.99	31.12	30.60	31.04	3,795,254	+0.33(+1.07%)
Jun 01, 2006	30.43	30.75	30.43	30.71	2,500,847	+0.28(+0.93%)
May 31, 2006	29.99	30.46	29.95	30.43	3,255,611	+0.60(+2.02%)
May 30, 2006	30.67	30.67	29.82	29.82	1,942,427	-1.03(-3.35%)
May 26, 2006	30.53	30.88	30.48	30.86	2,461,659	+0.36(+1.19%)
May 25, 2006	30.41	30.69	30.20	30.49	2,848,839	+0.22(+0.73%)
May 24, 2006	30.18	30.62	29.99	30.27	4,538,385	-0.02(-0.06%)
May 23, 2006	30.40	30.68	30.29	30.29	4,176,718	-0.09(-0.29%)
May 22, 2006	30.07	30.64	30.06	30.38	4,232,438	+0.06(+0.21%)
May 19, 2006	29.64	30.35	29.64	30.32	4,778,203	+0.75(+2.54%)
May 18, 2006	29.58	30.30	29.54	29.57	3,661,976	-0.45(-1.49%)
May 17, 2006	30.79	30.86	29.89	30.01	4,743,506	-1.06(-3.42%)
May 16, 2006	31.18	31.21	30.98	31.08	1,886,503	-0.09(-0.30%)
May 15, 2006	31.12	31.50	30.92	31.17	3,683,815	+0.08(+0.27%)
May 12, 2006	31.41	31.67	31.05	31.09	3,286,635	-0.32(-1.01%)
May 11, 2006	32.25	32.27	31.34	31.41	2,416,553	-0.88(-2.73%)
May 10, 2006	32.28	32.37	32.07	32.29	2,107,749	+0.05(+0.15%)
May 09, 2006	32.17	32.40	32.09	32.24	1,848,336	-0.05(-0.17%)
May 08, 2006	31.97	32.57	31.97	32.29	2,107,544	+0.11(+0.33%)
May 05, 2006	31.99	32.29	31.93	32.19	2,664,536	+0.35(+1.09%)
May 04, 2006	31.71	31.97	31.63	31.84	2,144,078	+0.30(+0.95%)
May 03, 2006	31.55	31.63	31.38	31.54	3,239,283	-0.04(-0.14%)
May 02, 2006	31.43	31.69	31.36	31.58	3,080,493	+0.24(+0.78%)