MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	14.99	15.32	14.99	15.28	52,515	+0.34(+2.25%)
Nov 27, 2002	14.51	14.94	14.48	14.94	166,046	+0.48(+3.33%)
Nov 26, 2002	14.55	14.55	14.29	14.46	327,020	-0.14(-0.95%)
Nov 25, 2002	14.43	14.66	14.37	14.60	165,772	+0.14(+0.96%)
Nov 22, 2002	14.59	14.76	14.44	14.46	121,484	-0.17(-1.20%)
Nov 21, 2002	14.08	14.64	14.07	14.64	145,753	+0.57(+4.04%)
Nov 20, 2002	13.86	14.07	13.80	14.07	179,210	+0.15(+1.10%)
Nov 19, 2002	13.87	14.08	13.81	13.92	73,768	+0.00(+0.00%)
Nov 18, 2002	14.16	14.17	13.88	13.92	73,082	-0.16(-1.14%)
Nov 15, 2002	14.00	14.18	13.98	14.08	80,212	+0.04(+0.26%)
Nov 14, 2002	13.75	14.08	13.75	14.04	53,749	+0.42(+3.05%)
Nov 13, 2002	13.53	13.81	13.46	13.62	116,136	-0.01(-0.11%)
Nov 12, 2002	13.42	13.81	13.42	13.64	24,543	+0.18(+1.35%)
Nov 11, 2002	13.82	13.82	13.38	13.46	92,964	-0.40(-2.89%)
Nov 08, 2002	14.01	14.28	13.77	13.86	53,337	-0.21(-1.50%)
Nov 07, 2002	14.29	14.29	14.00	14.07	41,271	-0.30(-2.08%)
Nov 06, 2002	13.97	14.43	13.94	14.37	88,713	+0.36(+2.60%)
Nov 05, 2002	13.86	14.01	13.82	14.00	34,690	+0.12(+0.84%)
Nov 04, 2002	14.04	14.17	13.86	13.89	122,718	-0.04(-0.31%)