S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.91	36.25	35.65	36.08	31,413	+0.39(+1.10%)
Oct 30, 2007	35.67	35.88	35.62	35.69	61,339	-0.06(-0.17%)
Oct 29, 2007	35.84	35.89	35.62	35.75	30,917	+0.02(+0.07%)
Oct 26, 2007	35.50	35.72	35.29	35.72	31,248	+0.39(+1.10%)
Oct 25, 2007	35.21	35.53	34.94	35.33	95,563	+0.13(+0.38%)
Oct 24, 2007	35.27	35.39	34.76	35.20	64,646	-0.27(-0.77%)
Oct 23, 2007	35.48	35.49	35.18	35.47	14,053	+0.11(+0.31%)
Oct 22, 2007	34.84	35.43	34.84	35.36	54,064	+0.42(+1.21%)
Oct 19, 2007	35.71	35.71	34.94	34.94	46,459	-0.84(-2.35%)
Oct 18, 2007	35.82	35.94	35.65	35.78	91,595	-0.24(-0.65%)
Oct 17, 2007	36.35	36.37	35.76	36.02	23,808	-0.05(-0.13%)
Oct 16, 2007	36.42	36.42	36.07	36.07	37,531	-0.53(-1.44%)
Oct 15, 2007	36.64	37.23	36.34	36.59	27,115	-0.35(-0.95%)
Oct 12, 2007	37.11	37.15	36.94	36.94	8,762	-0.22(-0.60%)
Oct 11, 2007	37.42	37.48	37.10	37.17	19,178	-0.15(-0.39%)
Oct 10, 2007	37.54	37.54	37.26	37.31	19,178	-0.28(-0.76%)
Oct 09, 2007	37.46	37.60	37.24	37.60	19,674	+0.25(+0.68%)
Oct 08, 2007	37.52	37.58	37.34	37.34	24,965	-0.18(-0.48%)
Oct 05, 2007	37.44	37.66	37.31	37.52	39,184	+0.31(+0.83%)
Oct 04, 2007	37.30	37.39	37.19	37.22	13,888	+0.00(+0.00%)
Oct 03, 2007	37.09	37.33	37.06	37.22	28,107	+0.01(+0.03%)
Oct 02, 2007	37.09	37.26	37.06	37.20	23,642	+0.20(+0.54%)
Oct 01, 2007	36.47	37.12	36.47	37.00	24,965	+0.62(+1.70%)
Sep 28, 2007	36.66	36.71	36.34	36.39	22,320	-0.30(-0.81%)
Sep 27, 2007	36.71	36.77	36.61	36.68	20,832	+0.11(+0.30%)
Sep 26, 2007	36.59	36.74	36.47	36.57	42,821	+0.11(+0.30%)
Sep 25, 2007	36.49	36.57	36.36	36.46	12,069	-0.15(-0.42%)
Sep 24, 2007	37.01	37.01	36.62	36.62	28,933	-0.38(-1.03%)
Sep 21, 2007	37.25	37.33	36.96	37.00	38,523	-0.48(-1.29%)
Sep 20, 2007	37.82	37.85	37.40	37.48	18,021	-0.47(-1.24%)
Sep 19, 2007	37.90	38.12	37.86	37.95	28,603	+0.35(+0.93%)
Sep 18, 2007	36.68	37.61	36.68	37.60	98,705	+1.03(+2.83%)
Sep 17, 2007	36.66	36.66	36.51	36.57	24,635	-0.19(-0.53%)
Sep 14, 2007	36.51	36.76	36.49	36.76	5,125	+0.10(+0.28%)
Sep 13, 2007	36.76	36.82	36.59	36.66	12,565	+0.12(+0.32%)
Sep 12, 2007	36.44	36.70	36.40	36.54	5,786	+0.04(+0.11%)
Sep 11, 2007	36.29	36.50	36.23	36.50	103,500	+0.18(+0.50%)
Sep 10, 2007	36.44	36.44	35.93	36.32	16,368	-0.13(-0.35%)
Sep 07, 2007	36.48	36.60	36.24	36.45	13,722	-0.48(-1.31%)
Sep 06, 2007	36.73	36.94	36.62	36.93	18,517	+0.18(+0.49%)
Sep 05, 2007	36.92	36.92	36.59	36.75	26,453	-0.46(-1.24%)
Sep 04, 2007	36.88	37.23	36.88	37.21	8,101	+0.29(+0.79%)
Aug 31, 2007	37.02	37.06	36.68	36.92	12,565	+0.18(+0.49%)
Aug 30, 2007	36.58	36.96	36.54	36.74	19,674	-0.15(-0.39%)
Aug 29, 2007	36.35	36.94	36.31	36.88	11,904	+0.62(+1.72%)
Aug 28, 2007	36.89	36.89	36.19	36.26	12,896	-0.89(-2.39%)
Aug 27, 2007	37.24	37.24	37.09	37.15	14,053	-0.34(-0.92%)
Aug 24, 2007	37.21	37.49	37.07	37.49	21,162	+0.28(+0.76%)
Aug 23, 2007	37.52	37.52	36.98	37.21	76,385	-0.14(-0.37%)
Aug 22, 2007	37.38	37.38	36.99	37.35	16,037	+0.36(+0.98%)
Aug 21, 2007	36.86	37.26	36.82	36.99	20,005	+0.18(+0.49%)
Aug 20, 2007	37.21	37.21	36.56	36.80	34,720	-0.21(-0.57%)
Aug 17, 2007	37.09	37.40	36.43	37.02	134,252	+0.83(+2.31%)
Aug 16, 2007	35.18	36.24	34.53	36.18	129,623	+0.88(+2.48%)
Aug 15, 2007	35.72	36.31	35.30	35.30	68,448	-0.49(-1.37%)
Aug 14, 2007	36.33	36.42	35.78	35.79	54,395	-0.56(-1.55%)
Aug 13, 2007	37.08	37.08	36.36	36.36	20,832	-0.42(-1.13%)
Aug 10, 2007	36.30	36.99	36.14	36.77	25,131	+0.15(+0.41%)
Aug 09, 2007	36.97	37.22	36.62	36.62	35,877	-0.93(-2.46%)
Aug 08, 2007	37.29	37.81	37.03	37.55	74,401	+0.42(+1.14%)
Aug 07, 2007	36.49	37.34	36.45	37.12	53,899	+1.38(+3.86%)
Aug 06, 2007	35.70	35.75	35.43	35.75	62,166	-0.71(-1.95%)
Aug 03, 2007	36.46	36.46	36.46	36.46	0	+0.00(+0.00%)
Aug 02, 2007	36.56	36.63	36.25	36.46	31,248	+0.05(+0.14%)