MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.90	13.99	13.74	13.94	454,616	+0.06(+0.41%)
Dec 30, 2002	13.89	13.92	13.73	13.89	846,056	+0.04(+0.30%)
Dec 27, 2002	13.92	13.97	13.79	13.85	126,780	-0.15(-1.10%)
Dec 26, 2002	13.93	14.16	13.92	14.00	208,454	+0.01(+0.10%)
Dec 24, 2002	14.02	14.03	13.94	13.99	306,777	+0.01(+0.05%)
Dec 23, 2002	14.06	14.07	13.93	13.98	54,354	-0.07(-0.50%)
Dec 20, 2002	13.95	14.07	13.89	14.05	126,780	+0.13(+0.96%)
Dec 19, 2002	13.99	14.15	13.87	13.92	938,829	-0.18(-1.25%)
Dec 18, 2002	14.10	14.15	13.97	14.09	416,055	-0.15(-1.04%)
Dec 17, 2002	14.39	14.45	14.24	14.24	371,234	-0.11(-0.74%)
Dec 16, 2002	13.85	14.38	13.85	14.34	133,183	+0.46(+3.29%)
Dec 13, 2002	13.97	14.01	13.82	13.89	215,142	-0.08(-0.60%)
Dec 12, 2002	14.13	14.15	13.97	13.97	45,248	-0.13(-0.95%)
Dec 11, 2002	13.94	14.14	13.82	14.11	358,001	+0.15(+1.11%)
Dec 10, 2002	13.95	13.95	13.77	13.95	66,876	+0.10(+0.71%)
Dec 09, 2002	14.06	14.11	13.85	13.85	38,845	-0.32(-2.28%)
Dec 06, 2002	13.95	14.23	13.87	14.18	121,942	+0.08(+0.60%)
Dec 05, 2002	14.18	14.18	13.99	14.09	43,256	-0.11(-0.79%)
Dec 04, 2002	14.18	14.32	14.00	14.20	323,994	-0.08(-0.54%)
Dec 03, 2002	14.41	14.41	14.25	14.28	95,476	-0.17(-1.17%)
Dec 02, 2002	14.86	14.86	14.29	14.45	161,214	-0.27(-1.86%)
Nov 29, 2002	14.44	14.76	14.44	14.72	54,497	+0.32(+2.25%)
Nov 27, 2002	13.98	14.40	13.95	14.40	172,313	+0.46(+3.33%)
Nov 26, 2002	14.02	14.02	13.77	13.94	339,361	-0.13(-0.95%)
Nov 25, 2002	13.91	14.13	13.85	14.07	172,028	+0.13(+0.96%)
Nov 22, 2002	14.06	14.22	13.92	13.94	126,068	-0.17(-1.20%)
Nov 21, 2002	13.56	14.11	13.56	14.11	151,254	+0.55(+4.04%)
Nov 20, 2002	13.35	13.56	13.30	13.56	185,972	+0.15(+1.10%)
Nov 19, 2002	13.37	13.57	13.31	13.41	76,551	+0.00(+0.00%)
Nov 18, 2002	13.65	13.66	13.37	13.41	75,840	-0.15(-1.14%)
Nov 15, 2002	13.49	13.66	13.47	13.56	83,239	+0.04(+0.26%)
Nov 14, 2002	13.25	13.56	13.25	13.53	55,777	+0.40(+3.05%)
Nov 13, 2002	13.04	13.31	12.97	13.13	120,519	-0.01(-0.11%)
Nov 12, 2002	12.93	13.31	12.93	13.14	25,469	+0.18(+1.36%)
Nov 11, 2002	13.32	13.32	12.90	12.97	96,472	-0.39(-2.89%)
Nov 08, 2002	13.50	13.76	13.27	13.35	55,350	-0.20(-1.50%)
Nov 07, 2002	13.77	13.77	13.49	13.56	42,829	-0.29(-2.08%)
Nov 06, 2002	13.46	13.91	13.44	13.85	92,061	+0.35(+2.60%)
Nov 05, 2002	13.35	13.50	13.32	13.49	35,999	+0.11(+0.84%)
Nov 04, 2002	13.53	13.66	13.35	13.38	127,349	-0.04(-0.31%)
Nov 01, 2002	13.02	13.44	13.02	13.42	80,962	+0.28(+2.14%)
Oct 31, 2002	13.17	13.26	13.03	13.14	161,641	+0.05(+0.38%)
Oct 30, 2002	13.11	13.19	12.94	13.09	101,595	-0.01(-0.05%)
Oct 29, 2002	13.11	13.16	12.86	13.10	714,011	-0.06(-0.48%)
Oct 28, 2002	13.35	13.37	13.14	13.16	85,943	-0.20(-1.52%)
Oct 25, 2002	12.92	13.37	12.90	13.37	284,579	+0.38(+2.92%)
Oct 24, 2002	13.44	13.46	12.99	12.99	950,354	-0.44(-3.30%)
Oct 23, 2002	13.49	13.62	13.20	13.43	82,243	-0.02(-0.16%)
Oct 22, 2002	13.67	13.67	13.42	13.45	968,140	-0.32(-2.35%)
Oct 21, 2002	13.25	13.77	13.18	13.77	896,426	+0.46(+3.43%)
Oct 18, 2002	13.32	13.41	13.13	13.32	52,789	-0.08(-0.63%)
Oct 17, 2002	13.42	13.49	13.34	13.40	1,336,102	+0.37(+2.86%)
Oct 16, 2002	13.34	13.38	13.00	13.03	174,732	-0.33(-2.47%)
Oct 15, 2002	12.90	13.36	12.90	13.36	1,459,610	+0.67(+5.26%)
Oct 14, 2002	12.70	12.73	12.62	12.69	82,101	-0.02(-0.17%)
Oct 11, 2002	12.32	12.85	12.32	12.71	184,976	+0.49(+4.03%)
Oct 10, 2002	11.76	12.22	11.62	12.22	868,253	+0.53(+4.57%)
Oct 09, 2002	12.02	12.02	11.67	11.69	5,549,308	-0.47(-3.87%)
Oct 08, 2002	12.06	12.24	11.72	12.16	321,575	+0.19(+1.59%)
Oct 07, 2002	12.23	12.32	11.93	11.97	119,808	-0.37(-2.96%)
Oct 04, 2002	12.58	12.62	12.17	12.33	71,714	-0.15(-1.24%)
Oct 03, 2002	12.52	12.75	12.49	12.49	226,525	-0.11(-0.89%)
Oct 02, 2002	12.81	12.94	12.47	12.60	498,014	-0.60(-4.58%)