MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.69	16.78	16.66	16.76	1,937,579	+0.02(+0.13%)
Aug 28, 2003	16.61	16.78	16.43	16.74	348,959	+0.18(+1.06%)
Aug 27, 2003	16.50	16.60	16.43	16.56	539,686	+0.06(+0.35%)
Aug 26, 2003	16.45	16.52	16.23	16.50	1,464,257	+0.02(+0.13%)
Aug 25, 2003	16.50	16.52	16.34	16.48	1,733,414	-0.08(-0.48%)
Aug 22, 2003	16.81	16.88	16.56	16.56	567,384	-0.28(-1.65%)
Aug 21, 2003	16.77	16.99	16.77	16.84	668,164	+0.10(+0.61%)
Aug 20, 2003	16.74	16.80	16.67	16.74	403,531	-0.03(-0.17%)
Aug 19, 2003	16.64	16.77	16.59	16.77	1,251,590	+0.18(+1.06%)
Aug 18, 2003	16.50	16.63	16.40	16.59	1,553,245	+0.22(+1.34%)
Aug 15, 2003	16.52	16.52	16.26	16.37	228,160	-0.07(-0.40%)
Aug 14, 2003	16.15	16.48	16.15	16.44	1,466,176	+0.26(+1.62%)
Aug 13, 2003	16.25	16.25	16.12	16.18	425,195	-0.01(-0.09%)
Aug 12, 2003	16.13	16.20	16.02	16.19	1,422,711	+0.09(+0.54%)
Aug 11, 2003	16.07	16.16	15.97	16.10	255,583	+0.08(+0.50%)
Aug 08, 2003	15.95	16.04	15.86	16.02	252,566	+0.16(+1.01%)
Aug 07, 2003	15.88	15.91	15.69	15.86	1,327,689	+0.01(+0.09%)
Aug 06, 2003	15.86	15.99	15.76	15.85	1,024,116	-0.03(-0.18%)
Aug 05, 2003	16.19	16.19	15.88	15.88	1,136,002	-0.30(-1.85%)
Aug 04, 2003	16.14	16.23	15.91	16.18	1,630,303	+0.04(+0.23%)
Aug 01, 2003	16.30	16.32	16.05	16.14	193,744	-0.17(-1.03%)
Jul 31, 2003	16.23	16.48	16.16	16.31	1,434,777	+0.19(+1.18%)
Jul 30, 2003	16.15	16.15	16.04	16.12	465,370	+0.01(+0.05%)
Jul 29, 2003	16.21	16.21	15.88	16.11	743,989	-0.04(-0.27%)
Jul 28, 2003	16.21	16.23	16.02	16.15	668,301	+0.00(+0.00%)
Jul 25, 2003	15.84	16.15	15.75	16.15	857,794	+0.36(+2.31%)
Jul 24, 2003	15.69	15.99	15.68	15.79	388,174	+0.18(+1.17%)
Jul 23, 2003	15.59	15.61	15.42	15.61	253,115	+0.04(+0.23%)
Jul 22, 2003	15.33	15.57	15.22	15.57	320,713	+0.31(+2.06%)
Jul 21, 2003	15.32	15.34	15.19	15.26	1,189,614	-0.06(-0.38%)
Jul 18, 2003	15.11	15.32	15.10	15.32	307,413	+0.34(+2.24%)
Jul 17, 2003	14.89	15.08	14.89	14.98	160,836	-0.03(-0.19%)
Jul 16, 2003	15.10	15.15	14.93	15.01	62,113	-0.07(-0.44%)
Jul 15, 2003	15.28	15.28	15.03	15.07	49,224	-0.11(-0.72%)
Jul 14, 2003	15.26	15.30	15.13	15.18	94,335	+0.06(+0.39%)
Jul 11, 2003	15.13	15.18	15.08	15.13	69,380	+0.09(+0.63%)
Jul 10, 2003	15.19	15.19	14.95	15.03	80,486	-0.26(-1.72%)
Jul 09, 2003	15.34	15.34	15.17	15.29	62,387	-0.05(-0.33%)
Jul 08, 2003	15.35	15.36	15.25	15.34	63,758	-0.02(-0.14%)
Jul 07, 2003	15.12	15.39	15.12	15.37	747,965	+0.20(+1.35%)
Jul 03, 2003	15.19	15.25	15.07	15.16	39,352	-0.11(-0.72%)
Jul 02, 2003	15.16	15.29	15.07	15.27	73,082	+0.19(+1.26%)
Jul 01, 2003	15.07	15.11	14.84	15.08	54,160	-0.04(-0.24%)
Jun 30, 2003	15.06	15.19	14.98	15.12	133,687	-0.01(-0.05%)
Jun 27, 2003	15.30	15.30	15.05	15.13	75,139	-0.13(-0.86%)
Jun 26, 2003	15.08	15.28	15.01	15.26	1,138,196	+0.23(+1.50%)
Jun 25, 2003	15.16	15.24	15.00	15.03	91,318	-0.10(-0.67%)
Jun 24, 2003	15.10	15.21	15.07	15.13	1,001,766	+0.04(+0.24%)
Jun 23, 2003	15.35	15.37	15.02	15.10	338,949	-0.28(-1.85%)
Jun 20, 2003	15.48	15.53	15.36	15.38	413,677	-0.16(-1.03%)
Jun 19, 2003	15.68	15.73	15.53	15.54	51,829	-0.07(-0.47%)
Jun 18, 2003	15.78	15.78	15.59	15.61	37,432	-0.16(-1.02%)
Jun 17, 2003	15.75	15.80	15.63	15.78	1,634,965	+0.06(+0.37%)
Jun 16, 2003	15.42	15.72	15.41	15.72	453,441	+0.31(+2.04%)
Jun 13, 2003	15.57	15.61	15.36	15.40	33,319	-0.20(-1.31%)
Jun 12, 2003	15.61	15.61	15.44	15.61	55,943	+0.13(+0.85%)
Jun 11, 2003	15.42	15.49	15.34	15.48	34,278	+0.15(+0.95%)
Jun 10, 2003	15.26	15.40	15.26	15.33	18,373	+0.11(+0.72%)
Jun 09, 2003	15.40	15.42	15.21	15.22	146,713	-0.26(-1.70%)
Jun 06, 2003	15.61	15.72	15.43	15.48	754,821	-0.03(-0.19%)
Jun 05, 2003	15.51	15.54	15.38	15.51	224,183	+0.04(+0.24%)
Jun 04, 2003	15.19	15.51	15.19	15.48	333,053	+0.26(+1.68%)
Jun 03, 2003	15.21	15.27	15.13	15.22	320,027	+0.01(+0.05%)