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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.80	10.81	10.77	10.79	14,733	+0.00(+0.02%)
Jul 28, 2006	10.74	10.79	10.74	10.79	153,134	+0.11(+1.03%)
Jul 27, 2006	10.76	10.76	10.66	10.68	9,822	-0.09(-0.81%)
Jul 26, 2006	10.74	10.76	10.67	10.76	10,268	-0.00(-0.04%)
Jul 25, 2006	10.67	10.77	10.67	10.77	24,108	+0.09(+0.86%)
Jul 24, 2006	10.55	10.68	10.55	10.68	31,251	+0.17(+1.60%)
Jul 21, 2006	10.57	10.57	10.48	10.51	48,663	-0.08(-0.74%)
Jul 20, 2006	10.74	10.74	10.59	10.59	8,036	-0.14(-1.32%)
Jul 19, 2006	10.53	10.74	10.53	10.73	23,662	+0.19(+1.81%)
Jul 18, 2006	10.55	10.55	10.42	10.54	46,877	+0.01(+0.08%)
Jul 17, 2006	10.53	10.58	10.53	10.53	102,684	-0.01(-0.13%)
Jul 14, 2006	10.65	10.65	10.50	10.54	69,647	-0.11(-0.99%)
Jul 13, 2006	10.71	10.73	10.64	10.65	298,678	-0.15(-1.35%)
Jul 12, 2006	10.90	10.90	10.76	10.79	37,948	-0.09(-0.84%)
Jul 11, 2006	10.80	10.90	10.77	10.88	19,197	+0.05(+0.43%)
Jul 10, 2006	10.86	10.91	10.81	10.84	33,037	-0.00(-0.02%)
Jul 07, 2006	10.92	10.93	10.82	10.84	40,180	-0.11(-1.04%)
Jul 06, 2006	10.94	10.98	10.93	10.95	151,794	+0.00(+0.00%)
Jul 05, 2006	10.95	10.98	10.90	10.95	421,900	-0.10(-0.87%)
Jul 03, 2006	11.03	11.05	11.02	11.05	4,018	+0.04(+0.39%)
Jun 30, 2006	11.04	11.04	11.00	11.01	21,429	+0.02(+0.18%)
Jun 29, 2006	10.83	10.99	10.83	10.99	64,289	+0.24(+2.23%)
Jun 28, 2006	10.71	10.75	10.68	10.75	41,966	+0.03(+0.29%)
Jun 27, 2006	10.80	10.84	10.71	10.72	15,625	-0.08(-0.75%)
Jun 26, 2006	10.76	10.81	10.76	10.80	39,288	-0.02(-0.21%)
Jun 23, 2006	10.77	10.86	10.77	10.82	35,269	+0.04(+0.33%)
Jun 22, 2006	10.86	10.86	10.74	10.78	281,713	-0.08(-0.74%)
Jun 21, 2006	10.77	10.91	10.77	10.86	21,429	+0.14(+1.27%)
Jun 20, 2006	10.72	10.78	10.72	10.73	17,411	-0.02(-0.21%)
Jun 19, 2006	10.83	10.87	10.73	10.75	12,500	-0.08(-0.77%)
Jun 16, 2006	10.90	10.90	10.80	10.83	25,447	-0.06(-0.60%)
Jun 15, 2006	10.75	10.90	10.75	10.90	50,895	+0.22(+2.03%)
Jun 14, 2006	10.65	10.69	10.59	10.68	43,752	+0.07(+0.68%)
Jun 13, 2006	10.65	10.73	10.58	10.61	163,849	-0.10(-0.94%)
Jun 12, 2006	10.81	10.88	10.69	10.71	783,529	-0.15(-1.40%)
Jun 09, 2006	10.97	10.97	10.86	10.86	71,432	-0.05(-0.47%)
Jun 08, 2006	10.81	10.91	10.69	10.91	238,407	-0.00(-0.02%)
Jun 07, 2006	10.96	11.03	10.91	10.91	66,521	-0.06(-0.59%)
Jun 06, 2006	10.98	10.98	10.89	10.98	124,114	+0.00(+0.04%)
Jun 05, 2006	11.20	11.20	10.98	10.98	32,591	-0.24(-2.16%)
Jun 02, 2006	11.21	11.22	11.16	11.22	23,662	+0.02(+0.22%)
Jun 01, 2006	11.07	11.19	11.05	11.19	116,524	+0.17(+1.59%)
May 31, 2006	10.96	11.05	10.96	11.02	88,844	+0.06(+0.55%)
May 30, 2006	11.07	11.07	10.96	10.96	69,200	-0.17(-1.53%)
May 26, 2006	11.17	11.17	11.09	11.13	213,405	+0.05(+0.49%)
May 25, 2006	11.01	11.07	11.00	11.07	96,434	+0.12(+1.06%)
May 24, 2006	10.95	11.00	10.82	10.96	195,993	+0.02(+0.15%)
May 23, 2006	11.02	11.09	10.94	10.94	41,073	-0.04(-0.33%)
May 22, 2006	11.02	11.04	10.91	10.98	77,683	-0.08(-0.71%)
May 19, 2006	11.00	11.07	10.94	11.06	82,147	+0.03(+0.26%)
May 18, 2006	11.09	11.12	11.02	11.03	78,129	-0.07(-0.67%)
May 17, 2006	11.21	11.21	11.08	11.10	75,897	-0.15(-1.33%)
May 16, 2006	11.27	11.29	11.24	11.25	101,791	-0.02(-0.18%)
May 15, 2006	11.19	11.27	11.18	11.27	154,473	+0.00(+0.00%)
May 12, 2006	11.32	11.32	11.27	11.27	41,966	-0.12(-1.06%)
May 11, 2006	11.49	11.49	11.38	11.39	47,324	-0.13(-1.13%)
May 10, 2006	11.50	11.56	11.49	11.52	101,345	-0.01(-0.12%)
May 09, 2006	11.51	11.56	11.51	11.54	50,895	-0.02(-0.19%)
May 08, 2006	11.57	11.57	11.53	11.56	33,930	+0.02(+0.21%)
May 05, 2006	11.47	11.56	11.47	11.53	114,739	+0.10(+0.85%)
May 04, 2006	11.41	11.46	11.40	11.44	58,039	+0.03(+0.27%)
May 03, 2006	11.40	11.41	11.36	11.41	50,449	-0.05(-0.45%)
May 02, 2006	11.43	11.46	11.41	11.46	37,948	+0.04(+0.33%)