MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)