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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	10.46	10.53	10.44	10.51	14,733	-0.00(-0.04%)
Mar 30, 2004	10.42	10.51	10.42	10.51	11,161	+0.01(+0.13%)
Mar 29, 2004	10.39	10.50	10.39	10.50	44,645	+0.15(+1.43%)
Mar 26, 2004	10.39	10.42	10.35	10.35	25,001	-0.04(-0.37%)
Mar 25, 2004	10.27	10.39	10.22	10.39	13,840	+0.15(+1.44%)
Mar 24, 2004	10.20	10.24	10.17	10.24	34,823	+0.04(+0.35%)
Mar 23, 2004	10.25	10.25	10.15	10.20	112,953	+0.00(+0.04%)
Mar 22, 2004	10.30	10.30	10.12	10.20	172,331	-0.20(-1.94%)
Mar 19, 2004	10.35	10.40	10.35	10.40	6,696	-0.02(-0.17%)
Mar 18, 2004	10.39	10.47	10.37	10.42	63,843	-0.06(-0.58%)
Mar 17, 2004	10.38	10.48	10.38	10.48	57,592	+0.14(+1.39%)
Mar 16, 2004	10.36	10.36	10.25	10.34	33,484	-0.01(-0.06%)
Mar 15, 2004	10.31	10.37	10.31	10.34	18,304	-0.06(-0.60%)
Mar 12, 2004	10.42	10.44	10.41	10.41	31,698	+0.02(+0.24%)
Mar 11, 2004	10.36	10.49	10.36	10.38	45,984	-0.07(-0.71%)
Mar 10, 2004	10.59	10.62	10.44	10.46	137,508	-0.15(-1.44%)
Mar 09, 2004	10.65	10.65	10.55	10.61	29,466	-0.06(-0.61%)
Mar 08, 2004	10.80	10.80	10.66	10.67	84,380	-0.10(-0.96%)
Mar 05, 2004	10.66	10.82	10.65	10.78	33,484	+0.04(+0.33%)
Mar 04, 2004	10.74	10.75	10.73	10.74	24,555	+0.02(+0.19%)
Mar 03, 2004	10.70	10.73	10.64	10.72	30,805	+0.01(+0.13%)
Mar 02, 2004	10.75	10.79	10.71	10.71	34,823	-0.08(-0.77%)
Mar 01, 2004	10.74	10.79	10.67	10.79	46,877	+0.09(+0.80%)
Feb 27, 2004	10.74	10.76	10.70	10.70	32,591	-0.01(-0.10%)
Feb 26, 2004	10.67	10.76	10.67	10.72	36,162	+0.00(+0.04%)
Feb 25, 2004	10.69	10.72	10.68	10.71	16,965	+0.09(+0.84%)
Feb 24, 2004	10.62	10.71	10.62	10.62	12,500	-0.02(-0.19%)
Feb 23, 2004	10.76	10.76	10.60	10.64	37,055	-0.08(-0.77%)
Feb 20, 2004	10.79	10.79	10.69	10.72	24,108	-0.05(-0.46%)
Feb 19, 2004	10.90	10.90	10.77	10.77	52,235	-0.05(-0.43%)
Feb 18, 2004	10.83	10.86	10.79	10.82	14,733	-0.01(-0.12%)
Feb 17, 2004	10.84	10.87	10.83	10.83	17,858	+0.08(+0.71%)
Feb 13, 2004	10.86	10.86	10.72	10.76	38,841	-0.06(-0.56%)
Feb 12, 2004	10.86	10.86	10.81	10.82	16,965	-0.04(-0.33%)
Feb 11, 2004	10.82	10.89	10.74	10.85	21,429	+0.07(+0.64%)
Feb 10, 2004	10.75	10.82	10.75	10.79	50,895	+0.04(+0.40%)
Feb 09, 2004	10.77	10.79	10.74	10.74	83,933	-0.01(-0.12%)
Feb 06, 2004	10.72	10.76	10.68	10.76	34,377	+0.15(+1.37%)
Feb 05, 2004	10.63	10.64	10.56	10.61	36,609	-0.01(-0.11%)
Feb 04, 2004	10.64	10.68	10.62	10.62	15,179	-0.09(-0.82%)
Feb 03, 2004	10.62	10.71	10.62	10.71	26,787	-0.00(-0.04%)
Feb 02, 2004	10.68	10.75	10.62	10.71	19,197	+0.06(+0.57%)
Jan 30, 2004	10.65	10.66	10.61	10.65	28,126	-0.00(-0.04%)
Jan 29, 2004	10.60	10.66	10.55	10.66	42,413	+0.09(+0.87%)
Jan 28, 2004	10.78	10.79	10.57	10.57	50,895	-0.21(-1.93%)
Jan 27, 2004	10.84	10.90	10.77	10.77	51,342	-0.09(-0.84%)
Jan 26, 2004	10.77	10.89	10.77	10.87	58,485	+0.13(+1.19%)
Jan 23, 2004	10.81	10.83	10.73	10.74	48,663	-0.00(-0.04%)
Jan 22, 2004	10.85	10.85	10.74	10.74	255,372	-0.03(-0.27%)
Jan 21, 2004	10.70	10.78	10.65	10.77	78,576	+0.06(+0.61%)
Jan 20, 2004	10.71	10.76	10.70	10.71	994,256	+0.01(+0.08%)
Jan 16, 2004	10.71	10.72	10.68	10.70	100,006	+0.02(+0.15%)
Jan 15, 2004	10.64	10.72	10.60	10.68	18,304	+0.04(+0.40%)
Jan 14, 2004	10.63	10.65	10.61	10.64	43,306	+0.07(+0.66%)
Jan 13, 2004	10.65	10.65	10.55	10.57	11,607	-0.09(-0.86%)
Jan 12, 2004	10.65	10.66	10.58	10.66	37,055	+0.07(+0.68%)
Jan 09, 2004	10.57	10.68	10.57	10.59	29,912	-0.07(-0.69%)
Jan 08, 2004	10.67	10.67	10.63	10.66	50,895	+0.07(+0.70%)
Jan 07, 2004	10.53	10.62	10.53	10.59	32,591	-0.00(-0.02%)
Jan 06, 2004	10.55	10.59	10.52	10.59	29,019	+0.04(+0.36%)
Jan 05, 2004	10.51	10.55	10.49	10.55	19,644	+0.16(+1.55%)