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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.56	10.57	10.48	10.52	38,395	-0.08(-0.72%)
Feb 25, 2005	10.55	10.60	10.55	10.59	83,487	+0.07(+0.70%)
Feb 24, 2005	10.46	10.54	10.42	10.52	162,956	+0.04(+0.36%)
Feb 23, 2005	10.45	10.49	10.43	10.48	54,021	+0.04(+0.34%)
Feb 22, 2005	10.52	10.58	10.45	10.45	38,841	-0.14(-1.33%)
Feb 18, 2005	10.61	10.61	10.57	10.59	11,161	-0.02(-0.21%)
Feb 17, 2005	10.68	10.68	10.61	10.61	23,215	-0.08(-0.78%)
Feb 16, 2005	10.70	10.70	10.65	10.69	31,698	-0.01(-0.13%)
Feb 15, 2005	10.63	10.73	10.63	10.71	30,805	+0.04(+0.40%)
Feb 14, 2005	10.69	10.69	10.64	10.66	54,914	-0.04(-0.33%)
Feb 11, 2005	10.57	10.71	10.57	10.70	59,378	+0.10(+0.91%)
Feb 10, 2005	10.59	10.74	10.53	10.60	586,195	+0.06(+0.55%)
Feb 09, 2005	10.61	10.62	10.55	10.55	212,512	-0.10(-0.90%)
Feb 08, 2005	10.60	10.67	10.60	10.64	73,218	-0.01(-0.11%)
Feb 07, 2005	10.67	10.67	10.63	10.65	88,844	+0.00(+0.00%)
Feb 04, 2005	10.56	10.67	10.56	10.65	40,627	+0.09(+0.83%)
Feb 03, 2005	10.57	10.57	10.53	10.57	30,358	-0.05(-0.46%)
Feb 02, 2005	10.61	10.61	10.59	10.61	12,947	+0.04(+0.38%)
Feb 01, 2005	10.54	10.61	10.53	10.57	24,555	+0.05(+0.51%)
Jan 31, 2005	10.53	10.54	10.51	10.52	40,627	+0.07(+0.64%)
Jan 28, 2005	10.47	10.47	10.41	10.45	25,001	-0.04(-0.36%)
Jan 27, 2005	10.51	10.51	10.45	10.49	20,983	-0.02(-0.19%)
Jan 26, 2005	10.50	10.51	10.47	10.51	30,358	+0.07(+0.71%)
Jan 25, 2005	10.47	10.49	10.43	10.44	33,037	+0.03(+0.30%)
Jan 24, 2005	10.46	10.46	10.39	10.41	24,555	-0.02(-0.15%)
Jan 21, 2005	10.54	10.54	10.42	10.42	31,251	-0.09(-0.89%)
Jan 20, 2005	10.57	10.57	10.49	10.52	45,984	-0.11(-1.03%)
Jan 19, 2005	10.71	10.71	10.63	10.63	12,500	-0.07(-0.65%)
Jan 18, 2005	10.57	10.71	10.57	10.70	21,429	+0.06(+0.61%)
Jan 14, 2005	10.63	10.63	10.59	10.63	57,592	+0.05(+0.51%)
Jan 13, 2005	10.69	10.69	10.57	10.58	48,663	-0.13(-1.19%)
Jan 12, 2005	10.65	10.70	10.64	10.70	8,482	+0.03(+0.29%)
Jan 11, 2005	10.65	10.67	10.64	10.67	25,447	-0.03(-0.29%)
Jan 10, 2005	10.62	10.75	10.62	10.70	38,841	+0.06(+0.61%)
Jan 07, 2005	10.68	10.68	10.64	10.64	26,340	-0.00(-0.02%)
Jan 06, 2005	10.62	10.66	10.61	10.64	44,199	+0.01(+0.06%)
Jan 05, 2005	10.68	10.71	10.63	10.63	27,233	-0.01(-0.11%)
Jan 04, 2005	10.81	10.81	10.60	10.65	42,859	-0.12(-1.08%)
Jan 03, 2005	10.91	10.91	10.74	10.76	50,895	-0.09(-0.82%)
Dec 31, 2004	10.84	10.87	10.83	10.85	16,072	-0.02(-0.19%)
Dec 30, 2004	10.86	10.87	10.84	10.87	9,822	+0.03(+0.25%)
Dec 29, 2004	10.85	10.85	10.82	10.85	19,197	+0.00(+0.04%)
Dec 28, 2004	10.82	10.85	10.80	10.84	20,983	+0.02(+0.21%)
Dec 27, 2004	10.86	10.86	10.79	10.82	13,840	+0.01(+0.10%)
Dec 23, 2004	10.83	10.84	10.81	10.81	49,556	-0.01(-0.06%)
Dec 22, 2004	10.76	10.82	10.74	10.81	78,129	+0.05(+0.46%)
Dec 21, 2004	10.72	10.78	10.70	10.76	17,858	+0.08(+0.73%)
Dec 20, 2004	10.75	10.75	10.66	10.69	11,161	-0.04(-0.42%)
Dec 17, 2004	10.70	10.74	10.68	10.73	20,536	-0.12(-1.07%)
Dec 16, 2004	10.84	10.87	10.81	10.85	26,340	-0.02(-0.18%)
Dec 15, 2004	10.88	10.88	10.82	10.87	21,429	-0.01(-0.10%)
Dec 14, 2004	10.81	10.88	10.81	10.88	18,304	+0.07(+0.64%)
Dec 13, 2004	10.81	10.81	10.76	10.81	11,607	+0.01(+0.12%)
Dec 10, 2004	10.79	10.80	10.76	10.80	41,966	-0.02(-0.17%)
Dec 09, 2004	10.67	10.81	10.65	10.81	81,701	+0.08(+0.73%)
Dec 08, 2004	10.66	10.75	10.66	10.74	37,948	+0.05(+0.50%)
Dec 07, 2004	10.80	10.81	10.68	10.68	33,484	-0.11(-0.98%)
Dec 06, 2004	10.78	10.81	10.75	10.79	45,538	-0.03(-0.29%)
Dec 03, 2004	10.76	10.86	10.76	10.82	81,701	+0.05(+0.44%)
Dec 02, 2004	10.76	10.81	10.73	10.77	28,126	+0.06(+0.59%)