S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	33.45	33.55	33.37	33.48	17,360	-0.01(-0.04%)
Jan 30, 2006	33.66	33.66	33.48	33.50	41,168	-0.16(-0.49%)
Jan 27, 2006	33.50	33.69	33.50	33.66	258,584	+0.18(+0.54%)
Jan 26, 2006	33.47	33.51	33.39	33.48	110,609	+0.25(+0.76%)
Jan 25, 2006	33.42	33.42	33.19	33.22	30,421	-0.12(-0.36%)
Jan 24, 2006	33.27	33.38	33.22	33.34	25,461	+0.15(+0.46%)
Jan 23, 2006	33.19	33.27	33.11	33.19	29,099	+0.14(+0.42%)
Jan 20, 2006	33.60	33.60	33.05	33.05	32,405	-0.48(-1.42%)
Jan 19, 2006	33.57	33.58	33.39	33.53	20,170	+0.09(+0.27%)
Jan 18, 2006	33.45	33.53	33.31	33.44	18,682	-0.01(-0.04%)
Jan 17, 2006	33.57	33.57	33.33	33.45	23,477	-0.10(-0.31%)
Jan 13, 2006	33.60	33.63	33.50	33.56	40,837	+0.11(+0.33%)
Jan 12, 2006	33.72	33.72	33.45	33.45	52,742	-0.21(-0.61%)
Jan 11, 2006	33.77	33.77	33.52	33.65	58,694	-0.07(-0.21%)
Jan 10, 2006	33.75	33.75	33.60	33.73	46,128	+0.05(+0.14%)
Jan 09, 2006	33.66	33.77	33.59	33.68	56,379	+0.12(+0.34%)
Jan 06, 2006	33.45	33.57	33.30	33.56	58,528	+0.25(+0.74%)
Jan 05, 2006	33.33	33.34	33.23	33.31	44,805	+0.02(+0.07%)
Jan 04, 2006	33.27	33.33	33.19	33.29	45,963	+0.12(+0.36%)