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%)
Nov 03, 2003	17.44	17.50	17.43	17.50	716,456	+0.06(+0.33%)
Oct 31, 2003	17.53	17.57	17.37	17.44	847,099	-0.01(-0.04%)
Oct 30, 2003	17.38	17.55	17.34	17.45	718,759	+0.28(+1.61%)
Oct 29, 2003	16.88	17.19	16.88	17.17	891,388	+0.23(+1.33%)
Oct 28, 2003	16.80	16.92	16.80	16.94	354,855	+0.15(+0.87%)
Oct 27, 2003	16.66	16.85	16.66	16.80	271,214	+0.12(+0.70%)
Oct 24, 2003	16.72	16.72	16.56	16.68	112,160	-0.03(-0.17%)
Oct 23, 2003	16.61	16.77	16.61	16.71	329,488	+0.07(+0.44%)
Oct 22, 2003	16.81	16.81	16.59	16.64	353,072	-0.28(-1.68%)
Oct 21, 2003	16.88	16.99	16.87	16.92	249,961	+0.04(+0.26%)
Oct 20, 2003	16.81	16.92	16.80	16.88	506,230	+0.07(+0.39%)
Oct 17, 2003	17.02	17.02	16.77	16.81	480,727	-0.20(-1.16%)
Oct 16, 2003	16.86	17.04	16.86	17.01	472,500	+0.09(+0.56%)
Oct 15, 2003	17.01	17.01	16.81	16.91	1,178,233	-0.01(-0.09%)
Oct 14, 2003	16.91	16.93	16.77	16.93	333,602	+0.11(+0.65%)
Oct 13, 2003	16.77	16.87	16.77	16.82	180,718	+0.18(+1.05%)
Oct 10, 2003	16.70	16.74	16.63	16.64	279,304	-0.05(-0.31%)
Oct 09, 2003	16.77	16.83	16.63	16.69	3,558,285	+0.07(+0.39%)
Oct 08, 2003	16.72	16.72	16.62	16.63	987,506	+0.06(+0.35%)
Oct 07, 2003	16.48	16.55	16.37	16.57	193,607	+0.07(+0.44%)
Oct 06, 2003	16.50	16.56	16.42	16.50	180,169	-0.01(-0.04%)
Oct 03, 2003	16.52	16.65	16.46	16.50	3,353,983	+0.20(+1.21%)
Oct 02, 2003	16.18	16.34	16.18	16.31	300,694	+0.12(+0.72%)
Oct 01, 2003	16.02	16.21	15.98	16.19	1,041,255	+0.27(+1.69%)
Sep 30, 2003	16.09	16.09	15.83	15.92	1,927,981	-0.25(-1.53%)
Sep 29, 2003	16.03	16.18	15.92	16.17	1,065,662	+0.25(+1.56%)
Sep 26, 2003	15.96	15.99	15.88	15.92	2,781,114	-0.04(-0.27%)
Sep 25, 2003	16.23	16.23	15.96	15.96	2,644,959	-0.26(-1.62%)
Sep 24, 2003	16.53	16.53	16.16	16.23	3,290,087	-0.26(-1.55%)
Sep 23, 2003	16.37	16.48	16.31	16.48	3,172,168	+0.05(+0.31%)
Sep 22, 2003	16.52	16.66	16.39	16.43	350,878	-0.27(-1.62%)
Sep 19, 2003	16.71	16.71	16.57	16.70	497,592	-0.01(-0.09%)
Sep 18, 2003	16.64	16.75	16.64	16.72	233,507	+0.12(+0.75%)
Sep 17, 2003	16.77	16.77	16.59	16.59	1,774,549	-0.25(-1.47%)
Sep 16, 2003	16.75	16.88	16.71	16.84	287,531	+0.09(+0.52%)
Sep 15, 2003	16.91	16.91	16.71	16.75	649,790	-0.07(-0.39%)
Sep 12, 2003	16.61	16.88	16.48	16.82	449,464	+0.26(+1.59%)
Sep 11, 2003	16.56	16.62	16.47	16.56	1,200,995	+0.05(+0.31%)
Sep 10, 2003	16.83	16.83	16.46	16.50	541,743	-0.32(-1.91%)
Sep 09, 2003	16.81	16.93	16.77	16.83	600,429	-0.07(-0.39%)
Sep 08, 2003	16.80	16.97	16.71	16.89	1,949,783	+0.15(+0.87%)
Sep 05, 2003	16.75	16.80	16.63	16.75	2,589,701	-0.07(-0.39%)
Sep 04, 2003	16.87	16.88	16.73	16.81	1,476,871	-0.15(-0.90%)
Sep 03, 2003	17.02	17.02	16.88	16.96	610,986	+0.01(+0.04%)