SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.94	16.01	15.94	15.98	11,304	+0.04(+0.28%)
Nov 26, 2003	15.92	15.95	15.92	15.94	21,159	+0.09(+0.54%)
Nov 25, 2003	15.85	15.85	15.82	15.85	8,985	+0.17(+1.10%)
Nov 24, 2003	15.57	15.57	15.57	15.68	4,927	+0.43(+2.83%)
Nov 21, 2003	15.41	15.25	15.20	15.25	12,463	-0.16(-1.03%)
Nov 20, 2003	15.33	15.48	15.33	15.41	8,405	+0.13(+0.86%)
Nov 19, 2003	15.31	15.34	15.28	15.28	12,173	+0.04(+0.27%)
Nov 18, 2003	15.74	15.74	15.24	15.24	14,782	-0.29(-1.84%)
Nov 17, 2003	15.52	15.52	15.52	15.52	15,362	-0.27(-1.73%)
Nov 14, 2003	15.94	15.94	15.79	15.79	21,448	-0.31(-1.91%)
Nov 13, 2003	16.10	16.10	16.10	16.10	5,217	-0.00(-0.02%)
Nov 12, 2003	15.97	16.10	15.97	16.10	15,651	+0.41(+2.59%)
Nov 11, 2003	15.73	15.73	15.70	15.70	5,507	-0.41(-2.57%)
Nov 10, 2003	16.11	16.11	16.11	16.11	10,434	-0.10(-0.64%)
Nov 07, 2003	16.21	16.25	16.15	16.22	115,650	+0.14(+0.86%)
Nov 06, 2003	15.92	16.14	15.90	16.08	16,811	+0.22(+1.41%)
Nov 05, 2003	15.79	15.87	15.79	15.85	4,637	-0.05(-0.30%)
Nov 04, 2003	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Nov 03, 2003	15.92	15.92	15.90	15.90	34,781	+0.23(+1.50%)
Oct 31, 2003	15.65	15.67	15.65	15.67	3,188	-0.12(-0.77%)
Oct 30, 2003	15.81	15.85	15.77	15.79	17,680	+0.07(+0.46%)
Oct 29, 2003	15.50	15.73	15.50	15.71	10,144	+0.36(+2.36%)
Oct 28, 2003	15.30	15.38	15.30	15.35	13,043	+0.27(+1.76%)
Oct 27, 2003	15.16	15.19	15.04	15.09	9,854	+0.20(+1.37%)
Oct 24, 2003	14.96	14.96	14.75	14.88	3,768	-0.16(-1.06%)
Oct 23, 2003	15.01	15.11	15.01	15.04	7,246	-0.28(-1.85%)
Oct 22, 2003	15.40	15.41	15.24	15.33	7,246	-0.35(-2.24%)
Oct 21, 2003	15.34	15.70	15.51	15.68	12,173	+0.34(+2.23%)
Oct 20, 2003	15.32	15.35	15.32	15.34	3,768	+0.07(+0.45%)
Oct 17, 2003	15.46	15.39	15.26	15.27	23,477	-0.20(-1.27%)
Oct 16, 2003	15.45	15.46	15.45	15.46	3,188	-0.08(-0.53%)
Oct 15, 2003	15.55	15.69	15.55	15.55	33,332	-0.01(-0.04%)
Oct 14, 2003	15.53	15.55	15.50	15.55	9,854	-0.09(-0.57%)
Oct 13, 2003	15.65	15.65	15.60	15.64	26,086	+0.08(+0.49%)
Oct 10, 2003	15.57	15.57	15.57	15.57	8,115	-0.10(-0.62%)
Oct 09, 2003	15.65	15.79	15.61	15.66	21,159	+0.22(+1.45%)
Oct 08, 2003	15.21	15.44	15.44	15.44	20,289	+0.22(+1.47%)
Oct 07, 2003	15.21	15.21	15.21	15.21	3,768	-0.01(-0.07%)
Oct 06, 2003	14.54	15.23	15.06	15.23	34,492	+0.69(+4.75%)
Oct 03, 2003	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Oct 02, 2003	14.54	14.54	14.54	14.54	18,550	+0.17(+1.15%)
Oct 01, 2003	14.30	14.37	14.30	14.37	2,028	+0.01(+0.05%)
Sep 30, 2003	14.19	14.36	14.19	14.36	5,507	-0.12(-0.81%)
Sep 29, 2003	14.48	14.48	14.48	14.48	869	+0.21(+1.45%)
Sep 26, 2003	14.47	14.47	14.27	14.27	5,217	-0.34(-2.31%)
Sep 25, 2003	14.52	14.72	14.52	14.61	9,854	-0.02(-0.12%)
Sep 24, 2003	14.99	15.01	14.61	14.63	157,388	-0.23(-1.56%)
Sep 23, 2003	14.86	14.86	14.86	14.86	7,536	+0.07(+0.47%)
Sep 22, 2003	14.77	14.87	14.76	14.79	14,492	-0.28(-1.83%)
Sep 19, 2003	15.08	15.08	15.06	15.07	8,985	+0.06(+0.37%)
Sep 18, 2003	14.90	15.01	14.90	15.01	4,927	+0.17(+1.12%)
Sep 17, 2003	14.92	14.92	14.85	14.85	3,478	+0.14(+0.96%)
Sep 16, 2003	14.59	14.73	14.70	14.70	5,217	+0.16(+1.12%)
Sep 15, 2003	14.71	14.71	14.54	14.54	8,115	-0.09(-0.64%)
Sep 12, 2003	14.50	14.65	14.49	14.64	18,550	+0.02(+0.12%)
Sep 11, 2003	14.41	14.68	14.41	14.62	10,144	+0.11(+0.74%)
Sep 10, 2003	14.81	14.81	14.47	14.51	23,767	-0.46(-3.09%)
Sep 09, 2003	15.15	15.15	14.97	14.97	15,072	-0.22(-1.45%)
Sep 08, 2003	14.94	15.19	14.94	15.19	37,970	+0.24(+1.62%)
Sep 05, 2003	15.15	15.15	14.85	14.95	95,360	-0.08(-0.53%)
Sep 04, 2003	14.84	15.08	14.82	15.03	18,550	+0.20(+1.33%)
Sep 03, 2003	14.85	14.99	14.84	14.84	46,086	+0.14(+0.94%)