MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.08	20.30	20.08	20.25	738,484	+0.25(+1.23%)
Jan 28, 2005	20.00	20.10	19.92	20.01	263,805	-0.02(-0.11%)
Jan 27, 2005	20.09	20.09	19.90	20.03	762,958	+0.11(+0.53%)
Jan 26, 2005	19.96	20.02	19.84	19.92	865,407	+0.04(+0.18%)
Jan 25, 2005	19.89	20.11	19.85	19.89	2,678,039	+0.11(+0.53%)
Jan 24, 2005	20.03	20.17	19.78	19.78	1,271,218	-0.28(-1.40%)
Jan 21, 2005	20.13	20.21	20.04	20.06	1,397,002	-0.08(-0.42%)
Jan 20, 2005	20.28	20.28	20.11	20.15	946,085	-0.11(-0.55%)
Jan 19, 2005	20.39	20.44	20.24	20.26	685,268	-0.14(-0.69%)
Jan 18, 2005	20.26	20.42	20.11	20.40	509,113	+0.08(+0.38%)
Jan 14, 2005	20.10	20.35	20.10	20.32	757,551	+0.19(+0.94%)
Jan 13, 2005	20.24	20.27	20.06	20.13	805,503	-0.08(-0.38%)
Jan 12, 2005	20.11	20.22	19.90	20.21	1,430,156	+0.13(+0.66%)
Jan 11, 2005	20.26	20.26	20.03	20.08	2,280,908	-0.21(-1.04%)
Jan 10, 2005	20.28	20.38	20.18	20.29	1,127,505	+0.09(+0.45%)
Jan 07, 2005	20.28	20.32	20.10	20.20	1,701,361	+0.04(+0.17%)
Jan 06, 2005	20.05	20.21	20.02	20.16	473,825	+0.13(+0.67%)
Jan 05, 2005	20.12	20.42	19.92	20.03	2,480,540	-0.28(-1.38%)
Jan 04, 2005	20.66	20.66	20.13	20.31	2,402,139	-0.37(-1.80%)
Jan 03, 2005	20.94	21.01	20.56	20.68	1,292,419	-0.20(-0.98%)
Dec 31, 2004	20.98	21.01	20.89	20.89	963,160	-0.05(-0.24%)
Dec 30, 2004	21.06	21.06	20.92	20.94	759,259	-0.10(-0.47%)
Dec 29, 2004	21.08	21.08	20.95	21.03	554,503	+0.01(+0.03%)
Dec 28, 2004	20.91	21.03	20.91	21.03	165,198	+0.12(+0.57%)
Dec 27, 2004	21.01	21.07	20.89	20.91	174,305	-0.05(-0.23%)
Dec 23, 2004	20.94	20.99	20.88	20.96	388,024	+0.05(+0.24%)
Dec 22, 2004	20.91	21.04	20.81	20.91	2,394,170	+0.01(+0.03%)
Dec 21, 2004	20.73	20.92	20.66	20.90	431,138	+0.26(+1.26%)
Dec 20, 2004	20.63	20.77	20.56	20.64	480,940	+0.08(+0.41%)
Dec 17, 2004	20.63	20.64	20.45	20.56	883,478	-0.15(-0.71%)
Dec 16, 2004	20.84	20.85	20.61	20.70	1,726,261	-0.16(-0.77%)
Dec 15, 2004	20.70	20.87	20.66	20.87	1,224,974	+0.22(+1.05%)
Dec 14, 2004	20.45	20.70	20.45	20.65	1,006,416	-0.02(-0.10%)
Dec 13, 2004	20.51	20.69	20.42	20.67	1,788,869	+0.30(+1.45%)
Dec 10, 2004	20.32	20.49	20.32	20.37	1,538,296	-0.01(-0.03%)
Dec 09, 2004	20.06	20.42	19.99	20.38	2,875,110	+0.13(+0.66%)
Dec 08, 2004	20.09	20.25	19.89	20.25	1,754,150	+0.08(+0.42%)
Dec 07, 2004	20.63	20.63	20.16	20.16	3,804,264	-0.44(-2.12%)
Dec 06, 2004	20.66	20.66	20.47	20.60	558,914	-0.06(-0.27%)
Dec 03, 2004	20.51	20.68	20.49	20.66	1,591,370	-0.01(-0.07%)
Dec 02, 2004	20.94	20.94	20.56	20.67	3,055,534	-0.26(-1.24%)
Dec 01, 2004	20.77	20.99	20.73	20.93	691,956	+0.19(+0.92%)
Nov 30, 2004	20.96	20.96	20.72	20.74	578,266	-0.08(-0.41%)
Nov 29, 2004	20.93	20.93	20.66	20.82	1,174,461	-0.06(-0.27%)
Nov 26, 2004	20.66	20.94	20.66	20.88	779,037	+0.20(+0.99%)
Nov 24, 2004	20.49	20.68	20.49	20.68	982,227	+0.20(+0.96%)
Nov 23, 2004	20.63	20.63	20.39	20.48	449,636	-0.10(-0.48%)
Nov 22, 2004	20.30	20.58	20.28	20.58	945,232	+0.24(+1.17%)
Nov 19, 2004	20.38	20.51	20.27	20.34	403,818	-0.14(-0.69%)
Nov 18, 2004	20.42	20.60	20.42	20.48	786,436	+0.06(+0.31%)
Nov 17, 2004	20.51	20.69	20.37	20.42	1,594,785	+0.15(+0.76%)
Nov 16, 2004	20.30	20.40	20.26	20.26	417,478	-0.12(-0.59%)
Nov 15, 2004	20.56	20.56	20.33	20.38	697,932	-0.13(-0.62%)
Nov 12, 2004	20.38	20.51	20.30	20.51	1,083,822	+0.21(+1.04%)
Nov 11, 2004	20.18	20.32	20.12	20.30	1,521,364	+0.15(+0.77%)
Nov 10, 2004	20.17	20.21	20.08	20.14	592,210	-0.01(-0.03%)
Nov 09, 2004	19.93	20.18	19.93	20.15	755,844	+0.20(+1.02%)
Nov 08, 2004	19.92	19.98	19.92	19.95	780,033	+0.01(+0.04%)
Nov 05, 2004	19.95	20.05	19.83	19.94	3,371,418	+0.08(+0.43%)
Nov 04, 2004	19.50	19.85	19.39	19.85	1,525,063	+0.46(+2.39%)
Nov 03, 2004	19.17	19.47	19.17	19.39	1,381,350	+0.28(+1.47%)
Nov 02, 2004	19.31	19.35	19.10	19.11	1,786,023	-0.09(-0.48%)