S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.94	37.02	36.70	36.71	12,234	-0.11(-0.30%)
Oct 30, 2006	36.83	36.89	36.68	36.82	99,366	-0.01(-0.03%)
Oct 27, 2006	36.86	36.95	36.77	36.83	38,688	-0.21(-0.56%)
Oct 26, 2006	36.91	37.04	36.77	37.04	17,690	+0.15(+0.41%)
Oct 25, 2006	36.82	36.89	36.71	36.89	13,061	+0.08(+0.23%)
Oct 24, 2006	36.76	36.80	36.67	36.80	26,453	-0.10(-0.28%)
Oct 23, 2006	36.69	36.94	36.69	36.91	53,238	+0.22(+0.59%)
Oct 20, 2006	36.72	36.72	36.53	36.69	60,678	+0.02(+0.07%)
Oct 19, 2006	36.64	36.67	36.54	36.66	20,005	-0.05(-0.13%)
Oct 18, 2006	36.74	36.74	36.57	36.71	58,694	+0.13(+0.35%)
Oct 17, 2006	36.57	36.62	36.47	36.59	28,437	-0.07(-0.18%)
Oct 16, 2006	36.56	36.65	36.53	36.65	18,682	+0.03(+0.08%)
Oct 13, 2006	36.53	36.62	36.50	36.62	32,736	+0.04(+0.12%)
Oct 12, 2006	36.45	36.58	36.44	36.58	32,240	+0.18(+0.50%)
Oct 11, 2006	36.35	36.42	36.23	36.40	14,880	+0.05(+0.15%)
Oct 10, 2006	36.30	36.34	36.19	36.34	29,925	+0.08(+0.22%)
Oct 09, 2006	36.10	36.27	36.01	36.27	59,190	+0.32(+0.89%)
Oct 06, 2006	36.05	36.05	35.79	35.95	60,347	-0.13(-0.35%)
Oct 05, 2006	36.04	36.13	35.99	36.07	16,533	+0.07(+0.20%)
Oct 04, 2006	35.62	36.00	35.55	36.00	23,973	+0.38(+1.07%)
Oct 03, 2006	35.61	35.76	35.49	35.62	22,154	-0.01(-0.02%)