SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.64	10.77	10.57	10.73	55,806	+0.18(+1.72%)
Oct 28, 2005	10.48	10.57	10.44	10.55	137,061	+0.12(+1.18%)
Oct 27, 2005	10.51	10.51	10.42	10.43	17,411	-0.11(-1.08%)
Oct 26, 2005	10.58	10.63	10.54	10.54	16,965	-0.06(-0.53%)
Oct 25, 2005	10.62	10.62	10.55	10.60	16,072	-0.02(-0.21%)
Oct 24, 2005	10.51	10.62	10.51	10.62	78,129	+0.11(+1.09%)
Oct 21, 2005	10.52	10.53	10.47	10.51	25,447	+0.04(+0.34%)
Oct 20, 2005	10.57	10.59	10.44	10.47	977,290	-0.08(-0.79%)
Oct 19, 2005	10.37	10.55	10.37	10.55	29,019	+0.14(+1.33%)
Oct 18, 2005	10.46	10.46	10.40	10.41	35,269	-0.04(-0.34%)
Oct 17, 2005	10.46	10.46	10.28	10.45	3,011,788	+0.01(+0.11%)
Oct 14, 2005	10.42	10.44	10.35	10.44	22,322	+0.09(+0.91%)
Oct 13, 2005	10.32	10.37	10.27	10.34	205,369	+0.01(+0.13%)
Oct 12, 2005	10.29	10.33	10.29	10.33	30,805	-0.04(-0.35%)
Oct 11, 2005	10.43	10.43	10.36	10.37	30,805	-0.04(-0.34%)
Oct 10, 2005	10.40	10.45	10.39	10.40	45,984	-0.02(-0.19%)
Oct 07, 2005	10.51	10.51	10.41	10.42	62,057	-0.00(-0.04%)
Oct 06, 2005	10.47	10.52	10.38	10.43	32,144	-0.04(-0.41%)
Oct 05, 2005	10.53	10.55	10.47	10.47	84,380	-0.15(-1.39%)
Oct 04, 2005	10.72	10.73	10.61	10.62	135,275	-0.06(-0.59%)
Oct 03, 2005	10.74	10.74	10.68	10.68	32,591	-0.02(-0.23%)
Sep 30, 2005	10.66	10.71	10.66	10.70	9,375	+0.05(+0.48%)
Sep 29, 2005	10.57	10.65	10.53	10.65	41,520	+0.08(+0.76%)
Sep 28, 2005	10.59	10.59	10.54	10.57	38,395	+0.01(+0.11%)
Sep 27, 2005	10.59	10.59	10.53	10.56	34,377	+0.01(+0.06%)
Sep 26, 2005	10.66	10.66	10.54	10.55	12,947	-0.03(-0.30%)
Sep 23, 2005	10.59	10.62	10.53	10.59	54,021	+0.02(+0.19%)
Sep 22, 2005	10.49	10.59	10.49	10.57	21,876	+0.04(+0.36%)
Sep 21, 2005	10.59	10.59	10.52	10.53	31,698	-0.09(-0.86%)
Sep 20, 2005	10.68	10.75	10.62	10.62	40,627	-0.06(-0.57%)
Sep 19, 2005	10.71	10.73	10.67	10.68	24,555	-0.05(-0.46%)
Sep 16, 2005	10.77	10.77	10.71	10.73	37,948	+0.02(+0.19%)
Sep 15, 2005	10.74	10.74	10.71	10.71	31,698	-0.00(-0.04%)
Sep 14, 2005	10.82	10.82	10.71	10.71	35,716	-0.07(-0.62%)
Sep 13, 2005	10.80	10.86	10.78	10.78	54,021	-0.10(-0.89%)
Sep 12, 2005	10.87	10.89	10.86	10.88	18,304	-0.00(-0.02%)
Sep 09, 2005	10.79	10.88	10.79	10.88	25,001	+0.07(+0.66%)
Sep 08, 2005	10.82	10.84	10.81	10.81	25,447	-0.02(-0.14%)
Sep 07, 2005	10.84	10.85	10.80	10.82	25,894	+0.01(+0.10%)
Sep 06, 2005	10.75	10.81	10.75	10.81	77,236	+0.13(+1.19%)
Sep 02, 2005	10.68	10.71	10.66	10.68	86,612	-0.01(-0.06%)
Sep 01, 2005	10.74	10.75	10.65	10.69	55,806	+0.00(+0.00%)
Aug 31, 2005	10.62	10.69	10.60	10.69	71,432	+0.07(+0.65%)
Aug 30, 2005	10.65	10.65	10.60	10.62	31,698	-0.09(-0.86%)
Aug 29, 2005	10.61	10.73	10.61	10.71	25,447	+0.07(+0.69%)
Aug 26, 2005	10.63	10.64	10.61	10.64	36,609	-0.02(-0.19%)
Aug 25, 2005	10.64	10.68	10.64	10.66	138,847	+0.00(+0.02%)
Aug 24, 2005	10.72	10.78	10.65	10.66	50,449	-0.06(-0.56%)
Aug 23, 2005	10.72	10.75	10.70	10.72	34,377	-0.02(-0.17%)
Aug 22, 2005	10.80	10.82	10.72	10.74	43,752	-0.02(-0.15%)
Aug 19, 2005	10.77	10.78	10.75	10.75	22,322	-0.01(-0.08%)
Aug 18, 2005	10.74	10.77	10.74	10.76	9,822	+0.01(+0.06%)
Aug 17, 2005	10.77	10.78	10.72	10.75	10,714	+0.01(+0.08%)
Aug 16, 2005	10.82	10.83	10.72	10.74	100,898	-0.12(-1.13%)
Aug 15, 2005	10.81	10.89	10.80	10.87	41,073	+0.03(+0.31%)
Aug 12, 2005	10.80	10.83	10.79	10.83	48,663	-0.01(-0.06%)
Aug 11, 2005	10.82	10.88	10.82	10.84	40,180	+0.02(+0.14%)
Aug 10, 2005	10.94	10.94	10.82	10.83	17,858	-0.03(-0.29%)
Aug 09, 2005	10.85	10.88	10.83	10.86	64,736	+0.04(+0.37%)
Aug 08, 2005	10.86	10.86	10.81	10.82	49,110	-0.05(-0.45%)
Aug 05, 2005	10.91	10.91	10.85	10.87	22,322	-0.04(-0.35%)
Aug 04, 2005	10.96	10.96	10.90	10.90	73,665	-0.08(-0.71%)
Aug 03, 2005	10.97	11.00	10.96	10.98	37,502	-0.00(-0.02%)
Aug 02, 2005	10.95	10.98	10.95	10.98	34,823	+0.08(+0.72%)