MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.35	19.47	19.28	19.41	380,907	+0.06(+0.30%)
Aug 30, 2004	19.54	19.63	19.35	19.35	536,258	-0.17(-0.86%)
Aug 27, 2004	19.46	19.57	19.43	19.52	168,652	+0.02(+0.11%)
Aug 26, 2004	19.30	19.52	19.30	19.49	1,055,515	+0.10(+0.53%)
Aug 25, 2004	19.18	19.41	19.02	19.39	801,029	+0.21(+1.10%)
Aug 24, 2004	19.14	19.28	19.08	19.18	815,563	+0.05(+0.27%)
Aug 23, 2004	19.34	19.34	19.11	19.13	866,707	-0.16(-0.83%)
Aug 20, 2004	19.13	19.36	19.13	19.29	1,458,635	+0.15(+0.80%)
Aug 19, 2004	19.10	19.18	19.04	19.14	389,408	+0.03(+0.15%)
Aug 18, 2004	18.93	19.11	18.79	19.11	340,732	+0.17(+0.89%)
Aug 17, 2004	18.80	19.04	18.80	18.94	1,512,384	+0.10(+0.54%)
Aug 16, 2004	18.38	18.85	18.38	18.84	2,672,519	+0.51(+2.79%)
Aug 13, 2004	18.39	18.45	18.23	18.33	569,166	-0.07(-0.36%)
Aug 12, 2004	18.61	18.61	18.36	18.39	2,331,787	-0.26(-1.37%)
Aug 11, 2004	18.65	18.69	18.41	18.65	1,846,123	-0.07(-0.35%)
Aug 10, 2004	18.49	18.71	18.47	18.71	2,114,459	+0.30(+1.62%)
Aug 09, 2004	18.23	18.45	18.23	18.42	1,695,708	+0.12(+0.64%)
Aug 06, 2004	18.47	18.63	18.23	18.30	2,214,690	-0.34(-1.80%)
Aug 05, 2004	19.04	19.11	18.63	18.63	2,796,883	-0.41(-2.14%)
Aug 04, 2004	18.96	19.12	18.82	19.04	1,090,891	+0.03(+0.15%)
Aug 03, 2004	19.18	19.18	18.93	19.01	846,140	-0.19(-0.99%)