S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	31.90	31.90	31.44	31.67	209,273	-0.34(-1.06%)
May 30, 2008	32.26	32.26	31.94	32.01	115,121	-0.19(-0.60%)
May 29, 2008	31.71	32.36	31.71	32.20	57,209	+0.36(+1.14%)
May 28, 2008	32.21	32.21	31.63	31.84	229,107	-0.33(-1.02%)
May 27, 2008	32.03	32.26	31.90	32.16	75,978	+0.20(+0.62%)
May 26, 2008	32.23	32.24	31.95	31.97	0	-0.03(-0.09%)
May 23, 2008	32.23	32.24	31.95	32.00	103,309	-0.39(-1.21%)
May 22, 2008	32.12	32.55	32.00	32.39	429,072	+0.28(+0.89%)
May 21, 2008	32.45	32.68	32.04	32.10	203,141	-0.34(-1.06%)
May 20, 2008	32.73	32.73	32.36	32.45	137,970	-0.30(-0.92%)
May 19, 2008	32.72	33.05	32.67	32.75	44,640	-0.02(-0.06%)
May 16, 2008	33.16	33.16	32.59	32.77	43,185	-0.33(-0.99%)
May 15, 2008	32.89	33.11	32.72	33.10	109,511	+0.18(+0.53%)
May 14, 2008	32.89	33.04	32.89	32.92	47,891	+0.26(+0.80%)
May 13, 2008	32.86	32.90	32.58	32.66	64,216	-0.05(-0.15%)
May 12, 2008	32.27	32.71	32.20	32.71	67,529	+0.55(+1.71%)
May 09, 2008	32.11	32.38	32.01	32.16	54,099	-0.10(-0.32%)
May 08, 2008	32.43	32.45	32.12	32.26	83,038	-0.10(-0.32%)
May 07, 2008	33.07	33.15	32.36	32.36	122,090	-0.68(-2.04%)
May 06, 2008	32.73	33.09	32.43	33.04	198,711	+0.13(+0.38%)
May 05, 2008	32.96	33.01	32.76	32.91	74,129	-0.10(-0.29%)
May 02, 2008	33.31	33.46	32.93	33.01	153,166	+0.01(+0.02%)
May 01, 2008	32.13	33.07	32.13	33.01	58,462	+0.96(+2.98%)
Apr 30, 2008	32.39	32.61	32.02	32.05	224,337	-0.34(-1.06%)
Apr 29, 2008	32.57	32.57	32.24	32.39	58,143	-0.08(-0.24%)
Apr 28, 2008	32.43	32.59	32.27	32.47	54,149	+0.12(+0.37%)
Apr 25, 2008	32.13	32.44	31.86	32.35	56,364	+0.24(+0.75%)
Apr 24, 2008	31.50	32.30	31.43	32.11	94,674	+0.62(+1.98%)
Apr 23, 2008	31.79	31.84	31.31	31.49	76,902	-0.22(-0.71%)
Apr 22, 2008	31.85	32.16	31.51	31.71	112,560	-0.25(-0.78%)
Apr 21, 2008	32.22	32.22	31.84	31.96	146,378	-0.53(-1.64%)
Apr 18, 2008	32.90	32.90	32.36	32.49	66,347	+0.48(+1.51%)
Apr 17, 2008	31.84	32.06	31.51	32.01	76,247	+0.22(+0.68%)
Apr 16, 2008	31.11	31.79	31.11	31.79	48,291	+0.88(+2.84%)
Apr 15, 2008	30.81	30.97	30.71	30.91	64,464	+0.36(+1.17%)
Apr 14, 2008	31.14	31.14	30.53	30.56	71,168	-0.56(-1.79%)
Apr 11, 2008	31.43	31.55	31.09	31.11	55,552	-0.55(-1.74%)
Apr 10, 2008	31.45	31.86	31.38	31.66	36,952	+0.03(+0.10%)
Apr 09, 2008	32.09	32.09	31.58	31.63	24,717	-0.45(-1.40%)
Apr 08, 2008	32.21	32.26	31.93	32.08	55,966	-0.20(-0.62%)
Apr 07, 2008	32.39	32.60	32.19	32.28	34,034	+0.07(+0.23%)
Apr 04, 2008	32.55	32.55	32.16	32.21	52,930	-0.29(-0.89%)
Apr 03, 2008	32.58	32.60	32.26	32.50	51,584	-0.09(-0.28%)
Apr 02, 2008	32.53	32.88	31.74	32.59	63,692	+0.19(+0.58%)