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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	9.067	9.067	9.065	9.065	5,357	+0.02(+0.17%)
Nov 27, 2002	8.735	9.060	8.735	9.049	19,644	+0.40(+4.66%)
Nov 26, 2002	8.892	8.903	8.646	8.646	46,431	-0.27(-3.02%)
Nov 25, 2002	8.950	8.950	8.881	8.915	6,696	+0.00(+0.00%)
Nov 22, 2002	8.955	9.071	8.915	8.915	101,345	-0.06(-0.62%)
Nov 21, 2002	8.926	9.060	8.926	8.971	29,019	+0.21(+2.43%)
Nov 20, 2002	8.579	8.758	8.579	8.758	9,822	+0.17(+1.96%)
Nov 19, 2002	8.455	8.691	8.455	8.590	11,607	-0.15(-1.67%)
Nov 18, 2002	8.915	8.915	8.735	8.735	25,894	-0.09(-1.02%)
Nov 15, 2002	8.601	8.825	8.601	8.825	31,698	+0.09(+1.03%)
Nov 14, 2002	8.735	8.769	8.702	8.735	17,858	+0.16(+1.83%)
Nov 13, 2002	8.366	8.579	8.366	8.579	9,822	+0.02(+0.26%)
Nov 12, 2002	8.534	8.657	8.534	8.556	19,644	+0.22(+2.69%)
Nov 11, 2002	8.590	8.590	8.232	8.332	63,843	-0.20(-2.36%)
Nov 08, 2002	8.691	8.691	8.478	8.534	19,197	-0.12(-1.37%)
Nov 07, 2002	8.679	8.780	8.653	8.653	9,375	-0.00(-0.05%)
Nov 06, 2002	8.843	8.843	8.657	8.657	35,716	-0.12(-1.40%)
Nov 05, 2002	8.735	8.780	8.637	8.780	54,021	-0.07(-0.76%)
Nov 04, 2002	8.843	8.847	8.825	8.847	8,929	+0.34(+3.95%)
Nov 01, 2002	8.567	8.567	8.511	8.511	8,036	+0.04(+0.42%)
Oct 31, 2002	8.556	8.579	8.377	8.476	8,929	+0.04(+0.50%)
Oct 30, 2002	8.500	8.500	8.433	8.433	2,678	-0.08(-0.92%)
Oct 29, 2002	8.399	8.511	8.310	8.511	10,268	-0.01(-0.13%)
Oct 28, 2002	8.691	8.747	8.489	8.523	35,269	+0.06(+0.66%)
Oct 25, 2002	8.500	8.545	8.467	8.467	15,625	+0.08(+0.93%)
Oct 24, 2002	8.579	8.579	8.388	8.388	18,304	-0.19(-2.22%)
Oct 23, 2002	8.489	8.579	8.377	8.579	10,714	+0.11(+1.32%)
Oct 22, 2002	8.467	8.467	8.467	8.467	21,429	-0.01(-0.13%)
Oct 21, 2002	8.254	8.511	8.247	8.478	27,233	+0.01(+0.13%)
Oct 18, 2002	8.299	8.467	8.299	8.467	32,591	+0.06(+0.67%)
Oct 17, 2002	8.399	8.455	8.399	8.411	13,393	+0.24(+2.88%)
Oct 16, 2002	8.153	8.176	8.153	8.176	4,464	-0.22(-2.67%)
Oct 15, 2002	8.321	8.399	8.310	8.399	6,696	+0.38(+4.75%)
Oct 14, 2002	7.884	8.064	7.884	8.019	46,877	+0.01(+0.14%)
Oct 11, 2002	7.884	8.019	7.840	8.008	31,251	+0.58(+7.84%)
Oct 10, 2002	7.392	7.598	7.392	7.425	11,161	-0.06(-0.84%)
Oct 09, 2002	7.280	7.488	7.257	7.488	25,894	-0.11(-1.39%)
Oct 08, 2002	7.392	7.638	7.392	7.593	37,948	+0.01(+0.15%)
Oct 07, 2002	7.481	7.582	7.481	7.582	9,375	-0.03(-0.44%)
Oct 04, 2002	7.683	7.683	7.616	7.616	3,571	-0.06(-0.73%)
Oct 03, 2002	7.705	7.860	7.672	7.672	5,803	-0.06(-0.72%)
Oct 02, 2002	7.772	8.019	7.728	7.728	72,772	-0.22(-2.73%)
Oct 01, 2002	7.616	7.952	7.616	7.945	51,788	+0.27(+3.56%)
Sep 30, 2002	7.548	7.705	7.548	7.672	34,823	-0.19(-2.42%)
Sep 27, 2002	8.019	8.086	7.862	7.862	1,919,758	-0.17(-2.09%)
Sep 26, 2002	8.064	8.142	7.929	8.030	18,304	+0.11(+1.41%)
Sep 25, 2002	7.929	8.041	7.728	7.918	43,306	+0.25(+3.21%)
Sep 24, 2002	7.672	7.884	7.660	7.672	38,841	-0.19(-2.42%)
Sep 23, 2002	7.985	7.985	7.806	7.862	4,419,908	-0.15(-1.82%)
Sep 20, 2002	7.985	8.019	7.907	8.008	12,947	-0.08(-0.97%)
Sep 19, 2002	8.041	8.184	8.041	8.086	24,108	-0.02(-0.28%)
Sep 18, 2002	8.099	8.167	8.099	8.108	8,482	-0.25(-2.95%)
Sep 17, 2002	8.534	8.534	8.355	8.355	34,823	+0.03(+0.40%)
Sep 16, 2002	8.489	8.489	8.310	8.321	21,429	-0.06(-0.67%)
Sep 13, 2002	8.344	8.399	8.344	8.377	18,304	-0.11(-1.32%)
Sep 12, 2002	8.377	8.489	8.366	8.489	21,429	-0.24(-2.70%)
Sep 11, 2002	8.847	8.847	8.724	8.724	9,822	+0.07(+0.78%)
Sep 10, 2002	8.567	8.657	8.567	8.657	31,251	+0.15(+1.71%)
Sep 09, 2002	8.444	8.579	8.265	8.511	33,484	+0.04(+0.53%)
Sep 06, 2002	8.467	8.489	8.388	8.467	21,429	+0.29(+3.53%)
Sep 05, 2002	8.120	8.321	8.097	8.178	23,662	-0.13(-1.59%)
Sep 04, 2002	8.444	8.503	8.276	8.310	15,179	+0.07(+0.82%)