SPDR Emerging Markets Portfolio ETF (NY: SPEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.330	3.337	3.330	3.337	561	-0.02(-0.64%)
Nov 27, 2002	3.358	3.358	3.358	3.358	0	+0.00(+0.00%)
Nov 26, 2002	3.358	3.358	3.358	3.358	561	+0.05(+1.40%)
Nov 25, 2002	3.319	3.319	3.312	3.312	12,636	-0.04(-1.06%)
Nov 22, 2002	3.347	3.347	3.347	3.347	0	+0.00(+0.00%)
Nov 21, 2002	3.347	3.347	3.347	3.347	8,424	+0.00(+0.00%)
Nov 20, 2002	3.347	3.347	3.347	3.347	561	+0.02(+0.53%)
Nov 19, 2002	3.330	3.330	3.330	3.330	0	+0.00(+0.00%)
Nov 18, 2002	3.330	3.330	3.330	3.330	1,684	-0.02(-0.74%)
Nov 15, 2002	3.355	3.355	3.355	3.355	0	+0.00(+0.00%)
Nov 14, 2002	3.337	3.355	3.337	3.355	1,123	-0.01(-0.21%)
Nov 13, 2002	3.362	3.362	3.362	3.362	0	+0.00(+0.00%)
Nov 12, 2002	3.362	3.362	3.362	3.362	0	+0.00(+0.00%)
Nov 11, 2002	3.362	3.362	3.362	3.362	0	+0.00(+0.00%)
Nov 08, 2002	3.362	3.362	3.362	3.362	0	+0.00(+0.00%)
Nov 07, 2002	3.362	3.362	3.362	3.362	0	+0.00(+0.00%)
Nov 06, 2002	3.330	3.362	3.330	3.362	6,458	+0.05(+1.51%)
Nov 05, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Nov 04, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Nov 01, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 31, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 30, 2002	3.294	3.312	3.294	3.312	17,410	+0.02(+0.54%)
Oct 29, 2002	3.294	3.294	3.294	3.294	1,123	-0.02(-0.54%)
Oct 28, 2002	3.312	3.312	3.312	3.312	6,177	+0.02(+0.54%)
Oct 25, 2002	3.294	3.294	3.294	3.294	2,808	+0.01(+0.22%)
Oct 24, 2002	3.287	3.287	3.287	3.287	6,458	-0.01(-0.22%)
Oct 23, 2002	3.294	3.294	3.294	3.294	0	+0.00(+0.00%)
Oct 22, 2002	3.294	3.294	3.294	3.294	0	+0.00(+0.00%)
Oct 21, 2002	3.294	3.294	3.294	3.294	1,404	-0.02(-0.54%)
Oct 18, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 17, 2002	3.312	3.312	3.312	3.312	2,808	+0.02(+0.54%)
Oct 16, 2002	3.294	3.294	3.294	3.294	0	+0.00(+0.00%)
Oct 15, 2002	3.294	3.294	3.294	3.294	2,808	-0.02(-0.54%)
Oct 14, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 11, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 10, 2002	3.312	3.312	3.312	3.312	2,808	+0.00(+0.00%)
Oct 09, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 08, 2002	3.312	3.312	3.312	3.312	1,404,064	+0.00(+0.00%)
Oct 07, 2002	3.312	3.312	3.312	3.312	0	+0.00(+0.00%)
Oct 04, 2002	3.298	3.312	3.298	3.312	7,020	+0.01(+0.22%)
Oct 03, 2002	3.305	3.305	3.305	3.305	4,773	+0.01(+0.32%)
Oct 02, 2002	3.294	3.294	3.294	3.294	9,828	-0.01(-0.32%)
Oct 01, 2002	3.308	3.308	3.305	3.305	16,848	+0.00(+0.00%)
Sep 30, 2002	3.305	3.305	3.305	3.305	561	+0.00(+0.00%)
Sep 27, 2002	3.305	3.305	3.305	3.305	561	+0.01(+0.32%)
Sep 26, 2002	3.294	3.294	3.294	3.294	6,177	-0.01(-0.43%)
Sep 25, 2002	3.308	3.308	3.308	3.308	0	+0.00(+0.00%)
Sep 24, 2002	3.308	3.308	3.308	3.308	1,684	+0.06(+1.86%)
Sep 23, 2002	3.248	3.248	3.248	3.248	5,616	-0.03(-0.87%)
Sep 20, 2002	3.280	3.280	3.276	3.276	2,808	+0.01(+0.33%)
Sep 19, 2002	3.276	3.276	3.266	3.266	18,533	-0.06(-1.82%)
Sep 18, 2002	3.276	3.326	3.276	3.326	14,602	-0.01(-0.43%)
Sep 17, 2002	3.340	3.340	3.340	3.340	0	+0.00(+0.00%)
Sep 16, 2002	3.312	3.340	3.312	3.340	14,040	+0.08(+2.51%)
Sep 13, 2002	3.262	3.262	3.258	3.258	8,424	-0.02(-0.54%)
Sep 12, 2002	3.276	3.276	3.276	3.276	561	-0.04(-1.08%)
Sep 11, 2002	3.312	3.312	3.312	3.312	280	+0.01(+0.22%)
Sep 10, 2002	3.305	3.305	3.305	3.305	0	+0.00(+0.00%)
Sep 09, 2002	3.305	3.305	3.305	3.305	0	+0.00(+0.00%)
Sep 06, 2002	3.305	3.305	3.305	3.305	0	+0.00(+0.00%)
Sep 05, 2002	3.308	3.308	3.305	3.305	3,931	+0.00(+0.00%)
Sep 04, 2002	3.305	3.305	3.305	3.305	2,527	+0.06(+1.98%)