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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.545	8.545	8.299	8.444	2,187,631	-0.13(-1.57%)
Jul 30, 2002	8.467	8.579	8.467	8.579	25,447	+0.09(+1.06%)
Jul 29, 2002	8.276	8.489	8.276	8.489	50,895	+0.46(+5.72%)
Jul 26, 2002	7.817	8.030	7.817	8.030	17,411	+0.28(+3.61%)
Jul 25, 2002	7.896	7.985	7.716	7.750	12,500	-0.27(-3.35%)
Jul 24, 2002	7.436	8.019	7.347	8.019	26,787	+0.40(+5.29%)
Jul 23, 2002	7.840	7.840	7.616	7.616	14,733	-0.34(-4.23%)
Jul 22, 2002	8.075	8.164	7.840	7.952	30,805	-0.16(-1.93%)
Jul 19, 2002	8.097	8.321	8.041	8.108	51,342	-0.46(-5.36%)
Jul 17, 2002	8.756	8.756	8.567	8.567	72,772	-0.19(-2.17%)
Jul 12, 2002	8.769	8.890	8.623	8.758	156,259	+0.00(+0.00%)
Jul 11, 2002	8.377	8.758	8.377	8.758	77,236	+0.18(+2.09%)
Jul 10, 2002	8.915	8.915	8.556	8.579	45,984	-0.41(-4.61%)
Jul 09, 2002	9.049	9.092	8.993	8.993	1,517,948	-0.05(-0.54%)
Jul 08, 2002	9.239	9.239	9.027	9.042	28,126	-0.15(-1.66%)
Jul 05, 2002	9.042	9.251	9.042	9.195	1,785	+0.32(+3.66%)
Jul 04, 2002	8.635	8.870	8.635	8.870	15,179	+0.00(+0.00%)
Jul 03, 2002	8.635	8.870	8.635	8.870	15,179	+0.18(+2.06%)
Jul 02, 2002	8.691	8.691	8.691	8.691	446	-0.41(-4.55%)
Jul 01, 2002	9.105	9.105	9.105	9.105	1,785	-0.01(-0.12%)
Jun 28, 2002	9.351	9.351	9.116	9.116	9,375	-0.17(-1.81%)
Jun 27, 2002	9.228	9.284	9.038	9.284	7,589	+0.37(+4.15%)
Jun 26, 2002	8.758	8.993	8.758	8.915	4,464	-0.20(-2.21%)
Jun 25, 2002	9.094	9.116	9.094	9.116	3,571	-0.09(-0.97%)
Jun 21, 2002	9.228	9.228	9.228	9.206	3,125	-0.09(-0.96%)
Jun 20, 2002	9.631	9.631	9.295	9.295	16,518	-0.19(-2.01%)
Jun 19, 2002	9.687	9.710	9.475	9.486	37,055	-0.22(-2.31%)
Jun 18, 2002	9.855	9.855	9.699	9.710	5,803	-0.10(-1.03%)
Jun 17, 2002	9.643	9.811	9.643	9.811	16,072	+0.34(+3.55%)
Jun 14, 2002	9.183	9.475	9.183	9.475	45,984	-0.17(-1.74%)
Jun 12, 2002	9.329	9.643	9.284	9.643	61,164	+0.11(+1.18%)
Jun 11, 2002	9.743	9.743	9.531	9.531	8,929	-0.07(-0.70%)
Jun 10, 2002	9.620	9.687	9.598	9.598	19,197	-0.02(-0.23%)
Jun 07, 2002	9.542	9.620	9.497	9.620	12,054	-0.02(-0.23%)
Jun 06, 2002	9.889	9.889	9.643	9.643	3,125	-0.32(-3.26%)
Jun 05, 2002	9.889	9.967	9.799	9.967	19,197	-0.24(-2.31%)
May 31, 2002	10.20	10.20	10.20	10.20	446	+0.06(+0.55%)
May 28, 2002	10.18	10.18	10.15	10.15	2,678	-0.15(-1.44%)
May 27, 2002	10.45	10.46	10.28	10.29	62,057	+0.00(+0.00%)
May 24, 2002	10.45	10.46	10.28	10.29	223,227	-0.21(-2.00%)
May 23, 2002	10.35	10.51	10.25	10.51	19,644	+0.12(+1.19%)
May 22, 2002	10.19	10.38	10.19	10.38	10,714	+0.12(+1.20%)
May 21, 2002	10.26	10.26	10.26	10.26	1,339	-0.31(-2.97%)
May 20, 2002	10.72	10.72	10.48	10.57	17,411	-0.09(-0.84%)
May 17, 2002	10.66	10.66	10.66	10.66	7,143	+0.07(+0.63%)
May 16, 2002	10.53	10.59	10.52	10.59	30,358	+0.15(+1.42%)
May 15, 2002	10.48	10.70	10.45	10.45	20,983	+0.05(+0.52%)
May 14, 2002	10.40	10.40	10.39	10.39	12,054	+0.24(+2.41%)
May 13, 2002	9.945	10.15	9.945	10.15	5,089,591	+0.24(+2.42%)
May 10, 2002	10.20	10.20	9.909	9.909	131,704	-0.28(-2.75%)
May 09, 2002	10.37	10.38	10.18	10.19	125,900	-0.28(-2.65%)
May 08, 2002	10.18	10.47	10.18	10.47	59,825	+0.57(+5.72%)
May 07, 2002	9.826	9.900	9.811	9.900	20,090	-0.08(-0.76%)
May 06, 2002	10.07	10.07	9.976	9.976	19,197	-0.08(-0.78%)
May 03, 2002	10.07	10.08	10.03	10.05	91,969	-0.18(-1.73%)
May 02, 2002	10.45	10.45	10.19	10.23	127,239	-0.12(-1.19%)