MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.14	23.29	23.01	23.15	3,084,140	+0.04(+0.16%)
Jan 30, 2006	23.02	23.16	23.00	23.11	6,767,886	+0.07(+0.28%)
Jan 27, 2006	22.97	23.09	22.85	23.05	2,852,140	+0.16(+0.70%)
Jan 26, 2006	23.05	23.05	22.65	22.89	3,214,811	+0.27(+1.19%)
Jan 25, 2006	22.72	22.80	22.54	22.62	2,566,254	+0.11(+0.49%)
Jan 24, 2006	22.25	22.54	22.25	22.51	4,905,309	+0.25(+1.11%)
Jan 23, 2006	21.95	22.32	21.95	22.26	2,370,727	+0.30(+1.36%)
Jan 20, 2006	22.32	22.43	21.95	21.96	4,590,491	-0.38(-1.70%)
Jan 19, 2006	22.21	22.45	22.18	22.34	3,959,897	+0.23(+1.06%)
Jan 18, 2006	22.24	22.29	22.03	22.11	2,478,500	-0.22(-0.98%)
Jan 17, 2006	22.17	22.40	22.14	22.32	1,691,046	+0.02(+0.10%)
Jan 13, 2006	22.09	22.40	22.03	22.30	1,746,715	+0.05(+0.23%)
Jan 12, 2006	22.56	22.56	22.25	22.25	2,792,769	-0.31(-1.39%)
Jan 11, 2006	22.61	22.73	22.55	22.56	3,825,386	-0.17(-0.77%)
Jan 10, 2006	22.73	22.79	22.37	22.74	3,960,445	-0.15(-0.64%)
Jan 09, 2006	22.91	22.97	22.83	22.89	1,211,827	-0.01(-0.03%)
Jan 06, 2006	22.81	22.98	22.75	22.89	1,145,326	+0.24(+1.06%)
Jan 05, 2006	22.70	22.70	22.52	22.65	2,311,082	-0.04(-0.16%)
Jan 04, 2006	22.47	22.69	22.47	22.69	4,260,865	+0.14(+0.61%)
Jan 03, 2006	22.06	22.62	21.96	22.55	7,684,778	+0.47(+2.11%)
Dec 30, 2005	22.19	22.19	22.06	22.08	984,763	-0.19(-0.85%)
Dec 29, 2005	22.26	22.40	22.21	22.27	1,265,576	-0.04(-0.16%)
Dec 28, 2005	22.16	22.32	22.16	22.31	1,119,685	+0.19(+0.86%)
Dec 27, 2005	22.36	22.43	22.09	22.12	3,843,623	-0.14(-0.62%)
Dec 23, 2005	22.19	22.28	22.16	22.26	2,286,950	+0.07(+0.30%)
Dec 22, 2005	22.03	22.20	22.01	22.19	2,109,248	+0.23(+1.03%)
Dec 21, 2005	21.66	21.97	21.66	21.97	2,046,860	+0.42(+1.93%)
Dec 20, 2005	21.61	21.78	21.54	21.55	1,780,719	-0.08(-0.37%)
Dec 19, 2005	21.73	21.86	21.62	21.63	1,462,063	-0.10(-0.47%)
Dec 16, 2005	21.81	21.95	21.71	21.73	2,761,507	-0.26(-1.16%)
Dec 15, 2005	22.17	22.21	21.97	21.99	1,737,116	-0.12(-0.53%)
Dec 14, 2005	22.18	22.24	22.08	22.11	1,883,419	-0.12(-0.56%)
Dec 13, 2005	22.00	22.30	21.96	22.23	1,942,790	+0.20(+0.89%)
Dec 12, 2005	22.05	22.17	21.94	22.03	2,817,587	+0.00(+0.00%)
Dec 09, 2005	22.17	22.17	21.98	22.03	1,593,145	-0.06(-0.26%)
Dec 08, 2005	22.06	22.26	22.00	22.09	2,212,907	-0.04(-0.16%)
Dec 07, 2005	22.24	22.30	22.04	22.13	3,322,172	-0.06(-0.26%)
Dec 06, 2005	22.12	22.32	22.05	22.19	2,778,509	+0.16(+0.73%)
Dec 05, 2005	22.02	22.03	21.89	22.03	5,933,538	+0.06(+0.27%)
Dec 02, 2005	22.03	22.05	21.93	21.97	1,209,084	-0.09(-0.43%)
Dec 01, 2005	21.70	22.06	21.70	22.06	3,883,249	+0.42(+1.95%)
Nov 30, 2005	21.84	21.87	21.60	21.64	2,147,778	-0.16(-0.74%)
Nov 29, 2005	21.65	21.90	21.61	21.80	3,162,844	+0.20(+0.91%)
Nov 28, 2005	21.72	21.72	21.58	21.60	2,697,611	-0.06(-0.27%)
Nov 25, 2005	21.50	21.67	21.50	21.66	266,004	+0.12(+0.58%)
Nov 23, 2005	21.51	21.64	21.49	21.54	1,350,862	-0.04(-0.17%)
Nov 22, 2005	21.38	21.62	21.38	21.57	2,828,419	+0.07(+0.31%)
Nov 21, 2005	21.43	21.55	20.76	21.51	3,394,295	+0.14(+0.65%)
Nov 18, 2005	21.35	21.49	21.26	21.37	2,992,547	+0.06(+0.27%)
Nov 17, 2005	21.10	21.34	21.09	21.31	2,682,528	+0.26(+1.25%)
Nov 16, 2005	21.01	21.12	20.95	21.05	2,749,441	+0.03(+0.16%)
Nov 15, 2005	21.08	21.19	20.98	21.01	2,061,121	-0.06(-0.26%)
Nov 14, 2005	21.08	21.33	21.00	21.07	8,445,221	+0.20(+0.98%)
Nov 11, 2005	20.62	20.87	20.57	20.87	1,679,254	+0.28(+1.38%)
Nov 10, 2005	20.31	20.62	20.22	20.58	3,672,503	+0.28(+1.40%)
Nov 09, 2005	20.27	20.49	20.27	20.30	2,823,346	-0.02(-0.11%)
Nov 08, 2005	20.38	20.42	20.26	20.32	2,272,141	-0.10(-0.50%)
Nov 07, 2005	20.33	20.46	19.76	20.42	3,118,693	+0.11(+0.54%)
Nov 04, 2005	20.36	20.41	20.14	20.31	2,556,108	-0.03(-0.14%)
Nov 03, 2005	20.48	20.56	20.27	20.34	7,165,384	-0.07(-0.32%)
Nov 02, 2005	20.17	20.46	20.12	20.41	2,228,676	+0.24(+1.19%)
Nov 01, 2005	20.20	20.25	20.06	20.17	2,965,261	+0.07(+0.33%)
Oct 31, 2005	20.20	21.46	20.09	20.10	3,571,311	+0.06(+0.29%)
Oct 28, 2005	19.80	20.09	19.76	20.04	2,513,465	+0.31(+1.59%)
Oct 27, 2005	19.92	20.06	19.47	19.73	3,833,339	-0.20(-1.02%)
Oct 26, 2005	19.73	20.19	19.73	19.93	8,197,042	+0.16(+0.81%)
Oct 25, 2005	19.79	19.97	19.66	19.77	3,683,746	-0.01(-0.07%)
Oct 24, 2005	19.45	19.79	19.37	19.79	3,871,320	+0.44(+2.30%)
Oct 21, 2005	19.14	19.44	19.11	19.34	2,949,081	+0.18(+0.91%)
Oct 20, 2005	19.32	19.55	19.09	19.17	7,916,640	-0.13(-0.68%)
Oct 19, 2005	19.02	19.32	18.91	19.30	3,281,449	+0.16(+0.84%)
Oct 18, 2005	19.33	19.36	19.12	19.14	1,463,571	-0.20(-1.06%)
Oct 17, 2005	19.18	19.35	19.18	19.34	2,436,543	+0.15(+0.76%)
Oct 14, 2005	19.16	19.24	19.01	19.20	2,259,527	+0.07(+0.34%)
Oct 13, 2005	19.14	19.21	18.95	19.13	2,114,321	-0.03(-0.15%)
Oct 12, 2005	19.34	19.41	19.06	19.16	2,285,030	-0.15(-0.79%)
Oct 11, 2005	19.43	19.50	19.30	19.31	2,767,540	+0.02(+0.11%)
Oct 10, 2005	19.39	19.47	19.28	19.29	3,047,530	-0.10(-0.53%)
Oct 07, 2005	19.28	19.49	19.28	19.39	2,497,834	+0.19(+0.99%)
Oct 06, 2005	19.35	19.44	19.05	19.20	6,619,253	-0.10(-0.53%)
Oct 05, 2005	19.70	19.75	19.30	19.30	6,351,466	-0.45(-2.29%)
Oct 04, 2005	19.93	20.34	19.76	19.76	1,619,746	-0.22(-1.10%)
Oct 03, 2005	20.08	20.09	19.89	19.98	1,535,419	-0.08(-0.40%)
Sep 30, 2005	19.90	20.11	19.87	20.06	2,205,366	+0.15(+0.77%)
Sep 29, 2005	19.75	19.92	19.64	19.90	3,395,803	+0.12(+0.59%)
Sep 28, 2005	19.76	19.87	19.70	19.79	8,387,358	+0.06(+0.30%)
Sep 27, 2005	19.71	19.84	19.63	19.73	3,139,397	+0.00(+0.00%)
Sep 26, 2005	19.87	19.93	19.65	19.73	2,616,301	-0.02(-0.11%)
Sep 23, 2005	19.75	19.82	19.51	19.75	3,077,284	+0.01(+0.07%)
Sep 22, 2005	19.69	19.75	19.52	19.74	4,827,427	+0.12(+0.59%)
Sep 21, 2005	19.74	19.82	19.56	19.62	5,508,206	-0.23(-1.14%)
Sep 20, 2005	20.27	20.31	19.84	19.84	4,432,123	-0.31(-1.52%)
Sep 19, 2005	20.40	20.40	20.11	20.15	3,152,972	-0.15(-0.72%)
Sep 16, 2005	20.17	20.38	20.17	20.30	3,947,831	+0.03(+0.14%)
Sep 15, 2005	20.25	20.37	20.24	20.27	273,134	-0.06(-0.29%)
Sep 14, 2005	20.25	20.41	20.23	20.33	2,807,303	+0.07(+0.36%)
Sep 13, 2005	20.46	20.46	20.25	20.25	2,617,398	-0.22(-1.07%)
Sep 12, 2005	20.39	20.50	20.38	20.47	2,315,196	+0.05(+0.25%)
Sep 09, 2005	20.24	20.43	20.24	20.42	2,281,877	+0.21(+1.05%)
Sep 08, 2005	20.38	20.38	20.20	20.21	2,572,150	-0.11(-0.54%)
Sep 07, 2005	20.23	20.36	20.18	20.32	4,187,920	+0.12(+0.61%)
Sep 06, 2005	20.03	20.19	20.03	20.19	2,513,739	+0.14(+0.69%)
Sep 02, 2005	20.07	20.17	20.00	20.06	1,890,823	-0.01(-0.07%)
Sep 01, 2005	20.06	20.23	20.06	20.07	2,409,257	+0.06(+0.29%)
Aug 31, 2005	19.79	20.05	19.76	20.01	1,838,445	+0.19(+0.96%)
Aug 30, 2005	19.98	19.98	19.73	19.82	5,465,837	-0.19(-0.95%)
Aug 29, 2005	19.72	20.05	19.71	20.01	4,061,636	+0.12(+0.62%)
Aug 26, 2005	20.00	20.01	19.80	19.89	1,451,093	-0.10(-0.51%)
Aug 25, 2005	19.98	20.06	19.92	19.99	1,347,708	+0.01(+0.07%)
Aug 24, 2005	20.17	20.22	19.96	19.98	3,187,113	-0.19(-0.94%)
Aug 23, 2005	20.48	20.49	20.17	20.17	4,878,982	-0.34(-1.64%)
Aug 22, 2005	20.62	20.74	20.44	20.50	2,103,901	+0.01(+0.04%)
Aug 19, 2005	20.60	20.66	20.46	20.49	4,251,404	+0.04(+0.21%)
Aug 18, 2005	20.57	20.59	20.44	20.45	3,528,668	-0.18(-0.85%)
Aug 17, 2005	20.53	20.72	20.53	20.62	2,890,395	-0.02(-0.11%)
Aug 16, 2005	21.05	21.05	20.65	20.65	5,588,281	-0.41(-1.94%)
Aug 15, 2005	21.00	21.11	20.88	21.06	1,621,802	-0.01(-0.07%)
Aug 12, 2005	21.15	21.23	20.93	21.07	4,059,305	-0.15(-0.72%)
Aug 11, 2005	21.14	21.32	21.08	21.22	2,737,100	+0.18(+0.83%)
Aug 10, 2005	21.15	21.28	20.96	21.05	5,946,975	+0.07(+0.31%)
Aug 09, 2005	20.88	21.02	20.88	20.98	2,455,191	+0.13(+0.63%)
Aug 08, 2005	20.92	21.14	20.85	20.85	1,760,152	+0.00(+0.00%)
Aug 05, 2005	20.98	21.15	20.81	20.85	5,007,185	-0.11(-0.52%)
Aug 04, 2005	21.55	21.55	20.95	20.96	3,439,817	-0.23(-1.07%)
Aug 03, 2005	21.08	21.19	21.02	21.19	2,961,970	+0.09(+0.41%)
Aug 02, 2005	20.81	21.19	20.81	21.10	5,522,740	+0.31(+1.51%)
Aug 01, 2005	20.86	20.96	20.72	20.79	3,642,337	-0.10(-0.49%)
Jul 29, 2005	21.04	21.12	20.87	20.89	2,730,382	-0.08(-0.38%)
Jul 28, 2005	20.86	21.00	20.80	20.97	2,117,749	+0.23(+1.13%)
Jul 27, 2005	20.64	20.76	19.27	20.73	3,298,040	+0.22(+1.07%)
Jul 26, 2005	20.68	20.68	20.43	20.52	5,472,281	-0.29(-1.40%)
Jul 25, 2005	21.06	21.13	20.81	20.81	2,570,231	-0.17(-0.83%)
Jul 22, 2005	20.89	21.04	20.75	20.98	2,822,935	+0.13(+0.63%)
Jul 21, 2005	20.95	21.08	20.85	20.85	4,463,659	-0.10(-0.49%)
Jul 20, 2005	20.63	21.01	20.63	20.95	4,162,416	+0.32(+1.56%)
Jul 19, 2005	20.40	20.71	20.40	20.63	5,150,883	+0.33(+1.62%)
Jul 18, 2005	20.32	20.42	20.29	20.30	2,590,387	-0.04(-0.22%)
Jul 15, 2005	20.37	20.41	20.30	20.35	1,195,784	-0.04(-0.18%)
Jul 14, 2005	20.51	20.60	20.36	20.38	2,916,447	+0.03(+0.14%)
Jul 13, 2005	20.41	20.47	20.25	20.36	4,244,412	-0.07(-0.32%)
Jul 12, 2005	20.49	20.50	20.25	20.42	5,797,794	-0.05(-0.25%)
Jul 11, 2005	20.17	20.47	20.17	20.47	3,931,514	+0.28(+1.37%)
Jul 08, 2005	19.84	20.22	19.84	20.19	5,415,104	+0.39(+1.95%)
Jul 07, 2005	19.52	19.82	19.47	19.81	3,330,125	+0.04(+0.22%)
Jul 06, 2005	19.81	19.90	19.74	19.76	2,541,985	-0.07(-0.33%)
Jul 05, 2005	19.71	19.87	19.67	19.83	1,271,198	+0.05(+0.26%)
Jul 01, 2005	19.84	19.90	19.69	19.78	2,523,337	-0.01(-0.07%)
Jun 30, 2005	20.09	20.12	19.69	19.79	2,792,358	-0.32(-1.60%)
Jun 29, 2005	20.09	20.20	20.07	20.11	1,507,996	-0.09(-0.43%)
Jun 28, 2005	19.96	20.20	19.95	20.20	2,697,062	+0.31(+1.58%)
Jun 27, 2005	19.92	19.99	19.83	19.89	4,365,210	-0.05(-0.26%)
Jun 24, 2005	20.16	20.21	19.84	19.94	2,987,885	-0.23(-1.12%)
Jun 23, 2005	20.62	20.69	20.17	20.17	3,691,424	-0.49(-2.37%)
Jun 22, 2005	20.38	20.79	20.38	20.65	1,837,074	-0.02(-0.11%)
Jun 21, 2005	20.77	20.77	20.60	20.68	2,035,206	-0.11(-0.53%)
Jun 20, 2005	21.00	21.00	20.71	20.79	2,674,987	-0.22(-1.04%)
Jun 17, 2005	21.19	21.19	21.00	21.00	3,174,636	-0.09(-0.45%)
Jun 16, 2005	20.89	21.22	20.89	21.10	4,962,074	+0.22(+1.05%)
Jun 15, 2005	20.73	20.88	20.57	20.88	4,452,005	+0.20(+0.95%)
Jun 14, 2005	20.61	20.73	20.61	20.68	2,774,807	+0.04(+0.18%)
Jun 13, 2005	20.54	20.79	20.41	20.65	4,059,305	+0.13(+0.64%)
Jun 10, 2005	20.38	20.64	20.38	20.52	2,902,873	+0.18(+0.90%)
Jun 09, 2005	20.35	20.37	20.14	20.33	3,321,898	-0.09(-0.43%)
Jun 08, 2005	20.68	20.68	20.41	20.42	3,414,588	-0.14(-0.67%)
Jun 07, 2005	20.51	20.78	20.51	20.56	5,365,743	+0.12(+0.61%)
Jun 06, 2005	20.46	20.49	20.38	20.44	3,796,455	-0.06(-0.28%)
Jun 03, 2005	20.56	20.69	20.43	20.49	3,131,445	-0.04(-0.21%)
Jun 02, 2005	20.60	20.60	20.43	20.54	2,515,933	-0.07(-0.32%)
Jun 01, 2005	20.30	20.68	20.27	20.60	6,105,892	+0.31(+1.51%)
May 31, 2005	20.32	20.40	20.13	20.30	2,652,226	-0.15(-0.71%)
May 27, 2005	20.44	20.46	20.33	20.44	1,745,206	+0.07(+0.32%)
May 26, 2005	20.24	20.41	20.24	20.38	1,678,979	+0.15(+0.76%)
May 25, 2005	20.31	20.42	20.09	20.22	4,460,369	-0.21(-1.03%)
May 24, 2005	20.45	20.51	20.36	20.44	2,759,450	-0.07(-0.32%)
May 23, 2005	20.30	20.58	20.27	20.50	2,656,476	+0.16(+0.79%)
May 20, 2005	20.43	20.43	20.23	20.34	5,259,341	-0.13(-0.64%)
May 19, 2005	20.58	20.62	20.35	20.47	3,066,040	-0.10(-0.50%)
May 18, 2005	20.27	20.65	20.13	20.57	6,376,147	+0.51(+2.54%)
May 17, 2005	19.74	20.12	19.70	20.06	3,234,007	+0.28(+1.40%)
May 16, 2005	19.50	19.81	19.50	19.79	2,705,838	+0.09(+0.44%)
May 13, 2005	20.13	21.01	19.47	19.70	6,328,979	-0.39(-1.96%)
May 12, 2005	20.64	20.69	20.03	20.09	4,333,674	-0.56(-2.72%)
May 11, 2005	20.64	20.72	20.42	20.65	3,773,420	+0.02(+0.11%)
May 10, 2005	20.79	20.84	20.58	20.63	1,576,691	-0.31(-1.50%)
May 09, 2005	20.90	21.01	20.79	20.95	1,267,496	-0.03(-0.14%)
May 06, 2005	20.94	21.12	20.92	20.98	1,460,829	+0.05(+0.24%)
May 05, 2005	20.97	21.14	20.78	20.92	4,255,244	-0.12(-0.59%)
May 04, 2005	20.82	21.05	20.73	21.05	1,739,585	+0.32(+1.55%)
May 03, 2005	20.56	20.83	20.52	20.73	2,372,510	+0.13(+0.64%)
May 02, 2005	20.44	20.63	20.43	20.60	3,926,166	+0.17(+0.82%)
Apr 29, 2005	20.08	20.54	20.03	20.43	5,205,043	+0.50(+2.49%)
Apr 28, 2005	20.20	20.27	19.87	19.93	7,980,262	-0.16(-0.80%)
Apr 27, 2005	19.98	20.18	19.83	20.09	8,212,261	-0.20(-0.97%)
Apr 26, 2005	20.56	20.70	20.28	20.29	2,719,138	-0.39(-1.90%)
Apr 25, 2005	20.49	20.73	20.49	20.68	1,311,098	+0.20(+1.00%)
Apr 22, 2005	20.75	20.75	20.27	20.48	2,045,901	-0.20(-0.95%)
Apr 21, 2005	20.52	20.69	20.29	20.68	2,988,159	+0.38(+1.87%)
Apr 20, 2005	20.93	20.93	20.25	20.30	3,290,636	-0.34(-1.66%)
Apr 19, 2005	20.76	21.08	20.46	20.64	2,364,146	+0.25(+1.22%)
Apr 18, 2005	20.17	20.46	20.07	20.39	5,964,938	+0.32(+1.60%)
Apr 15, 2005	20.40	20.60	20.03	20.07	4,342,998	-0.51(-2.48%)
Apr 14, 2005	21.15	21.17	20.46	20.58	10,786,743	-0.59(-2.79%)
Apr 13, 2005	21.77	21.77	21.11	21.17	3,909,164	-0.61(-2.78%)
Apr 12, 2005	21.75	21.85	21.43	21.78	2,036,165	-0.02(-0.10%)
Apr 11, 2005	21.95	21.95	21.70	21.80	379,398	-0.07(-0.33%)
Apr 08, 2005	22.20	22.23	21.86	21.87	1,291,628	-0.32(-1.45%)
Apr 07, 2005	22.05	22.20	22.00	22.19	1,879,168	+0.24(+1.10%)
Apr 06, 2005	21.92	22.05	21.92	21.95	1,404,063	+0.11(+0.50%)
Apr 05, 2005	21.73	21.90	21.71	21.84	625,521	+0.04(+0.20%)
Apr 04, 2005	21.81	21.81	21.64	21.80	1,149,302	-0.13(-0.60%)
Apr 01, 2005	21.89	22.26	21.85	21.93	2,685,271	-0.07(-0.30%)
Mar 31, 2005	21.95	22.08	21.88	22.00	2,089,092	+0.18(+0.84%)
Mar 30, 2005	21.52	21.81	21.52	21.81	2,857,488	+0.36(+1.70%)
Mar 29, 2005	21.89	22.13	21.44	21.45	3,095,795	-0.49(-2.23%)
Mar 28, 2005	22.17	22.17	21.94	21.94	1,595,339	-0.12(-0.56%)
Mar 24, 2005	22.24	22.27	22.05	22.06	2,297,508	+0.00(+0.00%)
Mar 23, 2005	22.27	22.32	22.04	22.06	2,906,164	-0.22(-0.98%)
Mar 22, 2005	22.43	22.67	22.26	22.28	1,900,695	-0.07(-0.33%)
Mar 21, 2005	22.61	22.61	22.27	22.35	1,754,256	-0.13(-0.58%)
Mar 18, 2005	22.56	22.58	22.35	22.48	3,291,733	-0.08(-0.36%)
Mar 17, 2005	22.35	22.63	22.30	22.56	3,531,822	+0.26(+1.18%)
Mar 16, 2005	22.61	22.70	22.27	22.30	6,738,269	-0.49(-2.14%)
Mar 15, 2005	23.05	23.05	22.78	22.79	1,618,374	-0.11(-0.48%)
Mar 14, 2005	22.83	22.97	22.71	22.90	1,724,090	-0.01(-0.03%)
Mar 11, 2005	22.72	23.09	22.72	22.91	4,243,452	+0.14(+0.61%)
Mar 10, 2005	23.14	23.16	22.61	22.77	5,032,689	-0.29(-1.26%)
Mar 09, 2005	23.12	23.28	23.03	23.06	3,192,050	+0.05(+0.22%)
Mar 08, 2005	23.07	23.13	22.97	23.01	1,197,155	-0.06(-0.25%)
Mar 07, 2005	23.34	23.34	23.07	23.07	1,612,478	-0.26(-1.09%)
Mar 04, 2005	22.79	23.33	22.75	23.32	1,755,353	+0.71(+3.13%)
Mar 03, 2005	22.62	22.77	22.51	22.62	644,031	-0.02(-0.10%)
Mar 02, 2005	22.65	22.73	22.46	22.64	1,113,652	-0.07(-0.29%)
Mar 01, 2005	22.83	22.89	22.63	22.70	2,343,304	+0.03(+0.13%)
Feb 28, 2005	22.89	22.89	22.53	22.67	2,968,963	-0.22(-0.96%)
Feb 25, 2005	22.57	22.90	22.51	22.89	1,349,354	+0.35(+1.55%)
Feb 24, 2005	22.17	22.56	22.17	22.54	1,617,140	+0.24(+1.08%)
Feb 23, 2005	22.08	22.30	22.03	22.30	887,960	+0.34(+1.53%)
Feb 22, 2005	22.32	22.38	21.97	21.97	2,920,149	-0.34(-1.50%)
Feb 18, 2005	22.13	22.35	22.11	22.30	1,272,295	+0.25(+1.12%)
Feb 17, 2005	22.21	22.22	22.05	22.05	985,586	-0.08(-0.36%)
Feb 16, 2005	21.84	22.18	21.78	22.13	1,559,003	+0.28(+1.27%)
Feb 15, 2005	21.77	21.97	21.73	21.86	3,476,153	+0.12(+0.54%)
Feb 14, 2005	21.65	21.80	21.64	21.74	907,293	+0.02(+0.10%)
Feb 11, 2005	21.57	21.79	21.46	21.72	1,622,488	+0.21(+0.98%)
Feb 10, 2005	21.23	21.54	21.23	21.51	3,437,212	+0.28(+1.34%)
Feb 09, 2005	21.50	21.52	21.19	21.22	1,128,461	-0.30(-1.39%)
Feb 08, 2005	21.45	21.52	21.43	21.52	445,762	+0.00(+0.00%)
Feb 07, 2005	21.57	21.68	21.51	21.52	1,310,687	-0.01(-0.03%)
Feb 04, 2005	21.25	21.54	21.23	21.53	1,078,825	+0.23(+1.06%)
Feb 03, 2005	21.30	21.37	21.19	21.30	1,622,351	-0.11(-0.51%)
Feb 02, 2005	21.22	21.43	21.22	21.41	801,577	+0.22(+1.03%)