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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.29	13.31	13.24	13.24	35,269	-0.03(-0.25%)
Sep 27, 2007	13.27	13.28	13.24	13.28	64,289	+0.06(+0.46%)
Sep 26, 2007	13.22	13.23	13.17	13.22	109,381	+0.06(+0.48%)
Sep 25, 2007	13.04	13.15	13.03	13.15	64,736	+0.03(+0.22%)
Sep 24, 2007	13.16	13.21	13.10	13.12	33,484	-0.03(-0.20%)
Sep 21, 2007	13.16	13.20	13.15	13.15	64,736	+0.03(+0.20%)
Sep 20, 2007	13.14	13.26	13.11	13.12	329,037	-0.05(-0.34%)
Sep 19, 2007	13.20	13.25	13.14	13.17	123,221	+0.08(+0.62%)
Sep 18, 2007	12.84	13.10	12.81	13.09	145,098	+0.30(+2.38%)
Sep 17, 2007	12.82	12.83	12.75	12.78	66,521	-0.07(-0.56%)
Sep 14, 2007	12.75	12.87	12.75	12.85	36,162	+0.02(+0.12%)
Sep 13, 2007	12.85	12.88	12.81	12.84	92,416	+0.05(+0.39%)
Sep 12, 2007	12.76	12.83	12.76	12.79	43,752	+0.01(+0.09%)
Sep 11, 2007	12.66	12.78	12.66	12.78	16,518	+0.16(+1.30%)
Sep 10, 2007	12.70	12.70	12.54	12.61	33,930	-0.01(-0.09%)
Sep 07, 2007	12.66	12.71	12.60	12.63	130,364	-0.22(-1.71%)
Sep 06, 2007	12.85	12.86	12.80	12.85	59,378	+0.06(+0.44%)
Sep 05, 2007	12.83	12.85	12.75	12.79	59,378	-0.12(-0.90%)
Sep 04, 2007	12.75	12.95	12.75	12.91	56,699	+0.15(+1.14%)
Aug 31, 2007	12.74	12.79	12.70	12.76	45,538	+0.14(+1.10%)
Aug 30, 2007	12.56	12.70	12.56	12.62	401,809	-0.01(-0.07%)
Aug 29, 2007	12.44	12.63	12.43	12.63	104,917	+0.26(+2.08%)
Aug 28, 2007	12.55	12.55	12.36	12.37	1,030,419	-0.25(-1.97%)
Aug 27, 2007	12.68	12.69	12.62	12.62	41,966	-0.08(-0.60%)
Aug 24, 2007	12.56	12.71	12.56	12.70	169,206	+0.16(+1.27%)
Aug 23, 2007	12.63	12.63	12.50	12.54	226,799	-0.02(-0.16%)
Aug 22, 2007	12.53	12.57	12.47	12.56	375,022	+0.15(+1.23%)
Aug 21, 2007	12.36	12.43	12.36	12.41	91,969	+0.04(+0.36%)
Aug 20, 2007	12.38	12.43	12.27	12.36	382,612	+0.03(+0.24%)
Aug 17, 2007	12.44	12.44	12.18	12.33	491,547	+0.20(+1.61%)
Aug 16, 2007	12.06	12.14	11.79	12.14	273,230	-0.01(-0.07%)
Aug 15, 2007	12.32	12.45	12.15	12.15	452,705	-0.21(-1.67%)
Aug 14, 2007	12.58	12.59	12.35	12.35	88,398	-0.26(-2.04%)
Aug 13, 2007	12.70	12.70	12.61	12.61	31,251	+0.05(+0.37%)
Aug 10, 2007	12.48	12.64	12.37	12.56	142,419	-0.09(-0.67%)
Aug 09, 2007	12.72	12.87	12.64	12.65	162,063	-0.23(-1.77%)
Aug 08, 2007	12.85	12.95	12.77	12.88	176,349	+0.16(+1.29%)
Aug 07, 2007	12.60	12.74	12.56	12.71	211,173	+0.31(+2.51%)
Aug 06, 2007	12.53	12.53	12.40	12.40	72,325	-0.35(-2.76%)
Aug 03, 2007	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Aug 02, 2007	12.73	12.75	12.66	12.75	83,933	+0.11(+0.89%)
Aug 01, 2007	12.64	12.68	12.46	12.64	162,063	+0.09(+0.70%)
Jul 31, 2007	12.85	12.87	12.55	12.55	223,674	-0.19(-1.53%)
Jul 30, 2007	12.66	12.78	12.60	12.75	214,745	+0.12(+0.94%)
Jul 27, 2007	12.78	12.80	12.63	12.63	130,811	-0.15(-1.16%)
Jul 26, 2007	12.91	12.97	12.65	12.78	130,811	-0.28(-2.11%)
Jul 25, 2007	13.14	13.14	12.97	13.05	49,110	-0.03(-0.24%)
Jul 24, 2007	13.20	13.24	13.02	13.09	401,363	-0.18(-1.33%)
Jul 23, 2007	13.33	13.33	13.26	13.26	81,701	+0.01(+0.08%)
Jul 20, 2007	13.27	13.28	13.19	13.25	52,235	-0.09(-0.66%)
Jul 19, 2007	13.34	13.37	13.33	13.34	53,128	+0.03(+0.25%)
Jul 18, 2007	13.25	13.30	13.20	13.30	153,134	+0.01(+0.10%)
Jul 17, 2007	13.30	13.32	13.26	13.29	70,093	+0.02(+0.15%)
Jul 16, 2007	13.30	13.33	13.27	13.27	31,698	-0.02(-0.17%)
Jul 13, 2007	13.26	13.31	13.25	13.29	44,645	+0.02(+0.13%)
Jul 12, 2007	13.12	13.28	13.12	13.28	58,485	+0.22(+1.70%)
Jul 11, 2007	12.99	13.05	12.96	13.05	60,717	+0.06(+0.45%)
Jul 10, 2007	13.08	13.11	12.99	13.00	30,805	-0.15(-1.11%)
Jul 09, 2007	13.16	13.16	13.12	13.14	10,268	+0.00(+0.02%)
Jul 06, 2007	13.06	13.15	13.05	13.14	66,521	+0.08(+0.58%)
Jul 05, 2007	13.04	13.07	13.01	13.06	35,716	+0.05(+0.36%)
Jul 03, 2007	13.02	13.02	13.00	13.02	21,429	+0.04(+0.33%)