MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.36	18.62	18.34	18.60	1,383,221	+0.22(+1.19%)
Jan 29, 2004	18.60	18.71	18.24	18.39	1,644,426	-0.12(-0.63%)
Jan 28, 2004	18.63	18.93	18.44	18.50	2,355,508	-0.15(-0.82%)
Jan 27, 2004	18.77	18.77	18.64	18.66	594,395	-0.05(-0.27%)
Jan 26, 2004	18.52	18.71	18.51	18.71	812,409	+0.18(+0.94%)
Jan 23, 2004	18.87	18.92	18.49	18.53	1,491,131	-0.36(-1.93%)
Jan 22, 2004	19.09	19.09	18.85	18.90	677,350	-0.20(-1.03%)
Jan 21, 2004	19.02	19.20	18.90	19.09	519,256	+0.01(+0.08%)
Jan 20, 2004	19.11	19.14	19.01	19.08	906,059	+0.07(+0.38%)
Jan 16, 2004	19.08	19.09	18.93	19.01	1,098,432	-0.01(-0.04%)
Jan 15, 2004	19.25	19.25	18.91	19.01	1,357,992	-0.15(-0.76%)
Jan 14, 2004	19.17	19.20	19.04	19.16	1,200,446	+0.08(+0.42%)
Jan 13, 2004	19.36	19.37	19.00	19.08	1,399,401	-0.25(-1.28%)
Jan 12, 2004	19.36	19.36	19.20	19.33	1,962,672	-0.04(-0.19%)
Jan 09, 2004	19.51	19.54	19.29	19.36	2,309,574	-0.34(-1.74%)
Jan 08, 2004	19.56	19.71	19.55	19.71	1,724,090	+0.22(+1.12%)
Jan 07, 2004	19.47	19.58	19.24	19.49	4,059,443	-0.10(-0.52%)
Jan 06, 2004	19.75	19.75	19.43	19.59	1,514,441	-0.18(-0.89%)
Jan 05, 2004	19.55	19.76	19.55	19.76	1,749,594	+0.39(+2.03%)
Jan 02, 2004	19.58	19.62	19.33	19.37	1,624,956	-0.09(-0.49%)
Dec 31, 2003	19.55	19.57	19.39	19.47	517,062	-0.04(-0.19%)
Dec 30, 2003	19.66	19.66	19.44	19.50	1,375,131	-0.12(-0.59%)
Dec 29, 2003	19.44	19.60	19.33	19.62	509,247	+0.31(+1.59%)
Dec 26, 2003	19.22	19.33	19.20	19.31	192,510	+0.15(+0.80%)
Dec 24, 2003	19.11	19.22	19.11	19.16	438,906	-0.07(-0.38%)
Dec 23, 2003	19.22	19.28	19.12	19.23	1,708,459	+0.04(+0.23%)
Dec 22, 2003	19.10	19.20	19.07	19.19	574,377	+0.19(+1.00%)
Dec 19, 2003	19.10	19.11	18.91	19.00	704,225	-0.10(-0.53%)
Dec 18, 2003	18.93	19.11	18.93	19.10	1,208,125	+0.16(+0.85%)
Dec 17, 2003	18.69	18.95	18.69	18.94	389,956	+0.11(+0.58%)
Dec 16, 2003	18.84	18.84	18.65	18.83	685,303	+0.00(+0.00%)
Dec 15, 2003	19.07	19.07	18.82	18.83	1,105,288	-0.02(-0.12%)
Dec 12, 2003	18.80	18.84	18.73	18.85	3,756,417	+0.16(+0.86%)
Dec 11, 2003	18.51	18.73	18.44	18.69	582,192	+0.18(+0.99%)
Dec 10, 2003	18.73	18.73	18.45	18.51	816,111	-0.22(-1.17%)
Dec 09, 2003	18.87	18.88	18.73	18.73	3,042,045	-0.03(-0.16%)
Dec 08, 2003	18.50	18.71	18.50	18.76	692,707	+0.29(+1.58%)
Dec 05, 2003	18.60	18.60	18.42	18.47	671,729	-0.15(-0.82%)
Dec 04, 2003	18.50	18.63	18.44	18.62	525,289	+0.12(+0.67%)
Dec 03, 2003	18.34	18.58	18.40	18.50	766,201	+0.15(+0.83%)
Dec 02, 2003	18.29	18.39	18.26	18.34	460,434	-0.02(-0.12%)
Dec 01, 2003	17.94	18.36	17.94	18.36	976,125	+0.53(+2.99%)
Nov 28, 2003	17.80	17.87	17.80	17.83	106,264	+0.04(+0.21%)
Nov 26, 2003	17.72	17.82	17.68	17.80	393,110	+0.21(+1.20%)
Nov 25, 2003	17.34	17.62	17.34	17.58	889,057	+0.25(+1.43%)
Nov 24, 2003	17.20	17.34	17.20	17.34	440,140	+0.23(+1.32%)
Nov 21, 2003	17.07	17.18	17.06	17.11	797,189	+0.04(+0.26%)
Nov 20, 2003	17.05	17.24	17.03	17.07	245,848	-0.15(-0.85%)
Nov 19, 2003	17.19	17.19	17.19	17.21	433,833	+0.02(+0.13%)
Nov 18, 2003	17.31	17.31	17.27	17.19	238,718	-0.05(-0.30%)
Nov 17, 2003	17.24	17.26	17.09	17.24	851,487	-0.12(-0.67%)
Nov 14, 2003	17.45	17.63	17.34	17.36	984,352	-0.10(-0.58%)
Nov 13, 2003	17.36	17.47	17.36	17.46	202,793	-0.01(-0.08%)
Nov 12, 2003	17.26	17.47	17.22	17.47	478,259	+0.27(+1.57%)
Nov 11, 2003	17.28	17.30	17.19	17.20	1,688,715	-0.04(-0.25%)
Nov 10, 2003	17.47	17.47	17.23	17.25	951,856	-0.25(-1.42%)
Nov 07, 2003	17.43	17.58	17.43	17.50	928,546	+0.07(+0.38%)
Nov 06, 2003	17.35	17.43	17.26	17.43	919,771	+0.05(+0.29%)
Nov 05, 2003	17.40	17.47	17.28	17.38	795,133	-0.07(-0.38%)
Nov 04, 2003	17.40	17.51	17.40	17.45	176,599	-0.05(-0.29%)