SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.92	15.99	15.92	15.96	11,320	+0.04(+0.28%)
Nov 26, 2003	15.89	15.92	15.89	15.92	21,190	+0.09(+0.54%)
Nov 25, 2003	15.83	15.83	15.80	15.83	8,998	+0.17(+1.10%)
Nov 24, 2003	15.55	15.55	15.55	15.66	4,934	+0.43(+2.83%)
Nov 21, 2003	15.39	15.23	15.18	15.23	12,481	-0.16(-1.03%)
Nov 20, 2003	15.31	15.46	15.31	15.39	8,417	+0.13(+0.86%)
Nov 19, 2003	15.29	15.31	15.26	15.25	12,191	+0.04(+0.27%)
Nov 18, 2003	15.71	15.71	15.21	15.21	14,804	-0.29(-1.84%)
Nov 17, 2003	15.50	15.50	15.50	15.50	15,384	-0.27(-1.73%)
Nov 14, 2003	15.92	15.92	15.77	15.77	21,480	-0.31(-1.91%)
Nov 13, 2003	16.08	16.08	16.08	16.08	5,224	-0.00(-0.02%)
Nov 12, 2003	15.94	16.08	15.94	16.08	15,674	+0.41(+2.59%)
Nov 11, 2003	15.71	15.71	15.67	15.67	5,515	-0.41(-2.57%)
Nov 10, 2003	16.09	16.09	16.09	16.09	10,449	-0.10(-0.64%)
Nov 07, 2003	16.18	16.23	16.12	16.19	115,819	+0.14(+0.86%)
Nov 06, 2003	15.90	16.11	15.88	16.05	16,835	+0.22(+1.41%)
Nov 05, 2003	15.77	15.85	15.77	15.83	4,644	-0.05(-0.30%)
Nov 04, 2003	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Nov 03, 2003	15.89	15.89	15.88	15.88	34,832	+0.23(+1.50%)
Oct 31, 2003	15.62	15.65	15.62	15.64	3,193	-0.12(-0.77%)
Oct 30, 2003	15.79	15.82	15.74	15.76	17,706	+0.07(+0.46%)
Oct 29, 2003	15.48	15.71	15.48	15.69	10,159	+0.36(+2.36%)
Oct 28, 2003	15.28	15.36	15.28	15.33	13,062	+0.27(+1.76%)
Oct 27, 2003	15.13	15.16	15.02	15.06	9,869	+0.20(+1.37%)
Oct 24, 2003	14.93	14.93	14.73	14.86	3,773	-0.16(-1.05%)
Oct 23, 2003	14.99	15.09	14.99	15.02	7,256	-0.28(-1.85%)
Oct 22, 2003	15.38	15.39	15.22	15.30	7,256	-0.35(-2.24%)
Oct 21, 2003	15.31	15.67	15.49	15.65	12,191	+0.34(+2.23%)
Oct 20, 2003	15.30	15.32	15.30	15.31	3,773	+0.07(+0.45%)
Oct 17, 2003	15.44	15.36	15.24	15.24	23,512	-0.20(-1.27%)
Oct 16, 2003	15.43	15.44	15.43	15.44	3,193	-0.08(-0.53%)
Oct 15, 2003	15.53	15.66	15.52	15.52	33,381	-0.01(-0.04%)
Oct 14, 2003	15.50	15.53	15.48	15.53	9,869	-0.09(-0.57%)
Oct 13, 2003	15.62	15.62	15.58	15.62	26,124	+0.08(+0.49%)
Oct 10, 2003	15.54	15.54	15.54	15.54	8,127	-0.10(-0.62%)
Oct 09, 2003	15.63	15.76	15.59	15.64	21,190	+0.22(+1.45%)
Oct 08, 2003	15.19	15.42	15.42	15.42	20,319	+0.22(+1.47%)
Oct 07, 2003	15.19	15.19	15.19	15.19	3,773	-0.01(-0.07%)
Oct 06, 2003	14.51	15.20	15.03	15.20	34,542	+0.69(+4.75%)
Oct 03, 2003	14.51	14.51	14.51	14.51	0	+0.00(+0.00%)
Oct 02, 2003	14.51	14.51	14.51	14.51	18,577	+0.17(+1.15%)
Oct 01, 2003	14.28	14.35	14.28	14.35	2,031	+0.01(+0.05%)
Sep 30, 2003	14.17	14.34	14.17	14.34	5,515	-0.12(-0.81%)
Sep 29, 2003	14.46	14.46	14.46	14.46	870	+0.21(+1.45%)
Sep 26, 2003	14.45	14.45	14.25	14.25	5,224	-0.34(-2.31%)
Sep 25, 2003	14.50	14.70	14.50	14.59	9,869	-0.02(-0.12%)
Sep 24, 2003	14.97	14.99	14.59	14.61	157,619	-0.23(-1.56%)
Sep 23, 2003	14.84	14.84	14.84	14.84	7,547	+0.07(+0.47%)
Sep 22, 2003	14.74	14.85	14.73	14.77	14,513	-0.28(-1.83%)
Sep 19, 2003	15.06	15.06	15.04	15.04	8,998	+0.06(+0.37%)
Sep 18, 2003	14.88	14.99	14.88	14.99	4,934	+0.17(+1.12%)
Sep 17, 2003	14.90	14.90	14.82	14.82	3,483	+0.14(+0.96%)
Sep 16, 2003	14.57	14.71	14.68	14.68	5,224	+0.16(+1.11%)
Sep 15, 2003	14.69	14.69	14.52	14.52	8,127	-0.09(-0.64%)
Sep 12, 2003	14.48	14.62	14.47	14.61	18,577	+0.02(+0.12%)
Sep 11, 2003	14.39	14.66	14.39	14.60	10,159	+0.11(+0.74%)
Sep 10, 2003	14.79	14.79	14.44	14.49	23,802	-0.46(-3.09%)
Sep 09, 2003	15.12	15.12	14.95	14.95	15,094	-0.22(-1.45%)
Sep 08, 2003	14.92	15.17	14.92	15.17	38,026	+0.24(+1.61%)
Sep 05, 2003	15.12	15.12	14.83	14.93	95,500	-0.08(-0.53%)
Sep 04, 2003	14.82	15.05	14.80	15.01	18,577	+0.20(+1.33%)
Sep 03, 2003	14.83	14.97	14.81	14.81	46,153	+0.14(+0.94%)