S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	29.49	29.62	29.31	29.39	94,734	-0.14(-0.47%)
Aug 28, 2008	29.11	29.53	28.94	29.53	94,003	+0.66(+2.28%)
Aug 27, 2008	28.52	28.98	28.52	28.87	56,698	+0.23(+0.80%)
Aug 26, 2008	28.59	28.67	28.32	28.64	34,794	+0.09(+0.32%)
Aug 25, 2008	29.01	29.01	28.47	28.55	34,842	-0.53(-1.83%)
Aug 22, 2008	28.80	29.09	28.65	29.09	57,890	+0.55(+1.93%)
Aug 21, 2008	28.31	28.63	28.31	28.54	38,936	-0.09(-0.32%)
Aug 20, 2008	28.68	28.81	28.24	28.63	55,812	-0.06(-0.21%)
Aug 19, 2008	29.11	29.11	28.50	28.69	44,931	-0.50(-1.72%)
Aug 18, 2008	29.50	29.76	29.12	29.19	93,918	-0.52(-1.75%)
Aug 15, 2008	29.56	29.96	29.53	29.71	0	+0.32(+1.10%)
Aug 14, 2008	28.95	29.56	28.87	29.39	204,997	+0.35(+1.22%)
Aug 13, 2008	29.58	29.58	28.69	29.03	896,013	-0.60(-2.04%)
Aug 12, 2008	30.34	30.34	29.50	29.64	213,732	-0.71(-2.35%)
Aug 11, 2008	29.75	30.63	29.62	30.35	196,000	+0.67(+2.26%)
Aug 08, 2008	28.82	29.79	28.82	29.68	212,581	+0.88(+3.04%)
Aug 07, 2008	29.27	29.27	28.67	28.80	34,391	-0.65(-2.22%)
Aug 06, 2008	29.23	29.49	29.00	29.46	817,832	+0.18(+0.62%)
Aug 05, 2008	28.69	29.33	28.53	29.27	155,101	+0.92(+3.26%)
Aug 04, 2008	28.44	28.59	27.90	28.35	193,824	-0.02(-0.08%)
Aug 01, 2008	28.46	28.51	28.07	28.37	145,568	+0.09(+0.32%)
Jul 31, 2008	28.54	28.68	28.25	28.28	429,381	-0.31(-1.10%)
Jul 30, 2008	28.57	28.88	28.21	28.60	49,329	+0.34(+1.20%)
Jul 29, 2008	28.26	28.26	27.34	28.26	89,314	+1.02(+3.73%)
Jul 28, 2008	27.83	27.96	27.22	27.24	60,974	-0.56(-2.02%)
Jul 25, 2008	28.12	28.12	27.66	27.80	34,085	-0.20(-0.71%)
Jul 24, 2008	29.06	29.06	27.91	28.00	256,928	-0.91(-3.16%)
Jul 23, 2008	28.74	29.36	28.53	28.92	239,619	+0.28(+0.99%)
Jul 22, 2008	27.27	28.63	26.96	28.63	261,977	+1.16(+4.20%)
Jul 21, 2008	27.94	28.02	27.46	27.48	305,450	-0.15(-0.53%)
Jul 18, 2008	27.68	27.87	27.18	27.62	340,470	+0.11(+0.40%)
Jul 17, 2008	26.78	27.55	26.47	27.51	812,059	+1.17(+4.43%)
Jul 16, 2008	25.14	26.35	25.05	26.35	332,850	+1.22(+4.84%)
Jul 15, 2008	25.18	25.71	24.62	25.13	335,113	-0.36(-1.42%)
Jul 14, 2008	26.77	26.77	25.45	25.49	355,560	-0.85(-3.24%)
Jul 11, 2008	26.28	26.70	25.97	26.35	168,422	-0.16(-0.62%)
Jul 10, 2008	26.50	26.73	26.25	26.51	196,145	+0.31(+1.20%)
Jul 09, 2008	26.85	27.08	26.20	26.20	127,310	-0.68(-2.52%)
Jul 08, 2008	25.87	26.92	25.87	26.87	492,142	+0.99(+3.83%)
Jul 07, 2008	26.53	26.55	25.61	25.88	160,567	-0.45(-1.70%)
Jul 04, 2008	26.90	26.90	26.22	26.33	95,942	+0.00(+0.00%)
Jul 03, 2008	26.90	26.90	26.22	26.33	95,942	-0.29(-1.09%)
Jul 02, 2008	27.12	27.45	26.61	26.62	101,790	-0.44(-1.64%)
Jul 01, 2008	26.49	27.10	26.49	27.06	148,850	+0.27(+1.00%)
Jun 30, 2008	26.94	27.08	26.71	26.79	143,706	-0.22(-0.83%)
Jun 27, 2008	27.36	27.44	26.95	27.02	87,854	-0.28(-1.04%)
Jun 26, 2008	27.62	27.71	27.28	27.30	125,307	-0.72(-2.57%)
Jun 25, 2008	27.97	28.60	27.91	28.02	158,371	+0.21(+0.74%)
Jun 24, 2008	27.76	28.14	27.47	27.82	141,143	+0.00(+0.01%)
Jun 23, 2008	28.17	28.22	27.78	27.81	71,889	-0.29(-1.04%)
Jun 20, 2008	28.01	28.49	27.92	28.11	156,557	-0.54(-1.90%)
Jun 19, 2008	28.57	28.74	28.25	28.65	145,943	+0.04(+0.13%)
Jun 18, 2008	29.15	29.15	28.58	28.61	214,813	-0.80(-2.73%)
Jun 17, 2008	30.04	30.09	29.42	29.42	81,806	-0.41(-1.38%)
Jun 16, 2008	29.56	29.97	29.45	29.83	74,625	+0.19(+0.63%)
Jun 13, 2008	29.67	29.67	29.23	29.64	117,985	+0.04(+0.14%)
Jun 12, 2008	29.90	30.21	29.42	29.60	123,601	-0.16(-0.55%)
Jun 11, 2008	30.50	30.50	29.76	29.76	166,406	-0.79(-2.59%)
Jun 10, 2008	30.63	30.79	30.24	30.56	230,491	+0.07(+0.24%)
Jun 09, 2008	30.82	30.96	30.30	30.48	170,089	-0.36(-1.18%)
Jun 06, 2008	31.63	31.63	30.85	30.85	121,721	-1.00(-3.15%)
Jun 05, 2008	31.60	31.86	31.52	31.85	48,334	+0.39(+1.23%)
Jun 04, 2008	31.40	31.71	31.32	31.46	273,427	+0.07(+0.23%)
Jun 03, 2008	31.74	31.74	31.18	31.39	291,040	-0.28(-0.88%)