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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.16	10.21	10.16	10.21	51,868	+0.02(+0.16%)
Aug 30, 2006	10.17	10.19	10.15	10.19	29,569	+0.02(+0.18%)
Aug 29, 2006	10.14	10.17	10.09	10.17	37,810	+0.05(+0.47%)
Aug 28, 2006	10.12	10.14	10.11	10.12	7,271	+0.05(+0.47%)
Aug 25, 2006	10.03	10.09	10.03	10.08	11,634	+0.02(+0.23%)
Aug 24, 2006	10.04	10.05	10.02	10.05	11,149	+0.00(+0.04%)
Aug 23, 2006	10.12	10.12	10.01	10.05	26,176	-0.06(-0.58%)
Aug 22, 2006	10.12	10.14	10.08	10.11	41,688	-0.00(-0.04%)
Aug 21, 2006	10.10	10.12	10.08	10.11	25,207	-0.04(-0.40%)
Aug 18, 2006	10.13	10.15	10.07	10.15	23,268	+0.05(+0.45%)
Aug 17, 2006	10.10	10.15	10.10	10.11	115,370	+0.01(+0.12%)
Aug 16, 2006	10.04	10.10	10.01	10.09	52,837	+0.11(+1.07%)
Aug 15, 2006	9.943	9.987	9.923	9.987	65,926	+0.15(+1.49%)
Aug 14, 2006	9.861	9.902	9.840	9.840	12,603	+0.01(+0.10%)
Aug 11, 2006	9.819	9.842	9.803	9.830	30,054	-0.04(-0.36%)
Aug 10, 2006	9.782	9.869	9.782	9.865	16,966	+0.05(+0.55%)
Aug 09, 2006	9.904	9.937	9.811	9.811	21,813	-0.02(-0.21%)
Aug 08, 2006	9.914	9.949	9.832	9.832	17,451	-0.07(-0.69%)
Aug 07, 2006	9.902	9.931	9.890	9.900	39,749	-0.02(-0.23%)
Aug 04, 2006	10.07	10.07	9.894	9.923	55,261	-0.03(-0.33%)
Aug 03, 2006	9.850	9.991	9.850	9.956	18,420	+0.01(+0.10%)
Aug 02, 2006	9.951	9.987	9.929	9.945	95,011	+0.08(+0.77%)
Aug 01, 2006	9.923	9.923	9.838	9.869	21,813	-0.07(-0.66%)
Jul 31, 2006	9.943	9.954	9.923	9.935	15,996	+0.00(+0.02%)
Jul 28, 2006	9.888	9.939	9.888	9.933	166,269	+0.10(+1.03%)
Jul 27, 2006	9.912	9.912	9.817	9.832	10,664	-0.08(-0.81%)
Jul 26, 2006	9.888	9.912	9.828	9.912	11,149	-0.00(-0.04%)
Jul 25, 2006	9.830	9.916	9.826	9.916	26,176	+0.08(+0.86%)
Jul 24, 2006	9.716	9.832	9.716	9.832	33,932	+0.15(+1.60%)
Jul 21, 2006	9.731	9.731	9.654	9.677	52,837	-0.07(-0.74%)
Jul 20, 2006	9.892	9.892	9.749	9.749	8,725	-0.13(-1.32%)
Jul 19, 2006	9.700	9.890	9.700	9.879	25,691	+0.18(+1.81%)
Jul 18, 2006	9.714	9.714	9.601	9.704	50,898	+0.01(+0.09%)
Jul 17, 2006	9.698	9.745	9.694	9.696	111,492	-0.01(-0.13%)
Jul 14, 2006	9.807	9.807	9.673	9.708	75,621	-0.10(-0.99%)
Jul 13, 2006	9.861	9.879	9.803	9.805	324,299	-0.13(-1.35%)
Jul 12, 2006	10.04	10.04	9.914	9.939	41,203	-0.08(-0.84%)
Jul 11, 2006	9.949	10.04	9.923	10.02	20,844	+0.04(+0.43%)
Jul 10, 2006	9.999	10.05	9.951	9.980	35,871	-0.00(-0.02%)
Jul 07, 2006	10.06	10.07	9.966	9.982	43,627	-0.11(-1.04%)
Jul 06, 2006	10.07	10.11	10.06	10.09	164,815	+0.00(+0.00%)
Jul 05, 2006	10.08	10.11	10.04	10.09	458,090	-0.09(-0.87%)
Jul 03, 2006	10.16	10.18	10.15	10.18	4,362	+0.04(+0.39%)
Jun 30, 2006	10.17	10.17	10.13	10.14	23,268	+0.02(+0.18%)
Jun 29, 2006	9.978	10.12	9.976	10.12	69,804	+0.22(+2.23%)
Jun 28, 2006	9.865	9.898	9.834	9.898	45,566	+0.03(+0.29%)
Jun 27, 2006	9.943	9.982	9.867	9.869	16,966	-0.07(-0.75%)
Jun 26, 2006	9.912	9.951	9.912	9.943	42,658	-0.02(-0.21%)
Jun 23, 2006	9.918	10.00	9.918	9.964	38,295	+0.03(+0.33%)
Jun 22, 2006	10.01	10.01	9.896	9.931	305,878	-0.07(-0.74%)
Jun 21, 2006	9.918	10.04	9.918	10.01	23,268	+0.13(+1.27%)
Jun 20, 2006	9.871	9.925	9.871	9.879	18,905	-0.02(-0.21%)
Jun 19, 2006	9.976	10.02	9.881	9.900	13,573	-0.08(-0.77%)
Jun 16, 2006	10.04	10.04	9.949	9.976	27,630	-0.06(-0.60%)
Jun 15, 2006	9.898	10.04	9.898	10.04	55,261	+0.20(+2.03%)
Jun 14, 2006	9.809	9.844	9.758	9.836	47,505	+0.07(+0.68%)
Jun 13, 2006	9.811	9.881	9.747	9.770	177,903	-0.09(-0.94%)
Jun 12, 2006	9.951	10.02	9.842	9.863	850,739	-0.14(-1.40%)
Jun 09, 2006	10.10	10.10	10.00	10.00	77,560	-0.05(-0.47%)
Jun 08, 2006	9.954	10.05	9.846	10.05	258,857	-0.00(-0.02%)
Jun 07, 2006	10.10	10.16	10.05	10.05	72,228	-0.06(-0.59%)
Jun 06, 2006	10.11	10.12	10.03	10.11	134,761	+0.00(+0.04%)
Jun 05, 2006	10.31	10.31	10.11	10.11	35,386	-0.22(-2.16%)
Jun 02, 2006	10.32	10.33	10.28	10.33	25,691	+0.02(+0.22%)