MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.36	18.62	18.34	18.60	1,383,221	+0.22(+1.19%)
Jan 29, 2004	18.60	18.71	18.24	18.39	1,644,426	-0.12(-0.63%)
Jan 28, 2004	18.63	18.93	18.44	18.50	2,355,508	-0.15(-0.82%)
Jan 27, 2004	18.77	18.77	18.64	18.66	594,395	-0.05(-0.27%)
Jan 26, 2004	18.52	18.71	18.51	18.71	812,409	+0.18(+0.94%)
Jan 23, 2004	18.87	18.92	18.49	18.53	1,491,131	-0.36(-1.93%)
Jan 22, 2004	19.09	19.09	18.85	18.90	677,350	-0.20(-1.03%)
Jan 21, 2004	19.02	19.20	18.90	19.09	519,256	+0.01(+0.08%)
Jan 20, 2004	19.11	19.14	19.01	19.08	906,059	+0.07(+0.38%)
Jan 16, 2004	19.08	19.09	18.93	19.01	1,098,432	-0.01(-0.04%)
Jan 15, 2004	19.25	19.25	18.91	19.01	1,357,992	-0.15(-0.76%)
Jan 14, 2004	19.17	19.20	19.04	19.16	1,200,446	+0.08(+0.42%)
Jan 13, 2004	19.36	19.37	19.00	19.08	1,399,401	-0.25(-1.28%)
Jan 12, 2004	19.36	19.36	19.20	19.33	1,962,672	-0.04(-0.19%)
Jan 09, 2004	19.51	19.54	19.29	19.36	2,309,574	-0.34(-1.74%)
Jan 08, 2004	19.56	19.71	19.55	19.71	1,724,090	+0.22(+1.12%)
Jan 07, 2004	19.47	19.58	19.24	19.49	4,059,443	-0.10(-0.52%)
Jan 06, 2004	19.75	19.75	19.43	19.59	1,514,441	-0.18(-0.89%)
Jan 05, 2004	19.55	19.76	19.55	19.76	1,749,594	+0.39(+2.03%)