MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.76	21.76	21.50	21.52	557,237	-0.09(-0.40%)
Nov 29, 2004	21.72	21.72	21.44	21.61	1,131,751	-0.06(-0.27%)
Nov 26, 2004	21.43	21.73	21.43	21.67	750,707	+0.21(+0.99%)
Nov 24, 2004	21.26	21.46	21.26	21.46	946,508	+0.20(+0.96%)
Nov 23, 2004	21.41	21.41	21.16	21.25	433,285	-0.10(-0.48%)
Nov 22, 2004	21.07	21.35	21.05	21.35	910,858	+0.25(+1.18%)
Nov 19, 2004	21.15	21.29	21.03	21.11	389,133	-0.15(-0.69%)
Nov 18, 2004	21.19	21.38	21.19	21.25	757,837	+0.07(+0.31%)
Nov 17, 2004	21.29	21.47	21.14	21.19	1,536,791	+0.16(+0.76%)
Nov 16, 2004	21.06	21.17	21.03	21.03	402,297	-0.12(-0.59%)
Nov 15, 2004	21.33	21.33	21.10	21.15	672,551	-0.13(-0.62%)
Nov 12, 2004	21.15	21.29	21.06	21.28	1,044,409	+0.22(+1.04%)
Nov 11, 2004	20.95	21.08	20.88	21.06	1,466,039	+0.16(+0.77%)
Nov 10, 2004	20.93	20.97	20.84	20.90	570,674	-0.01(-0.03%)
Nov 09, 2004	20.68	20.95	20.68	20.91	728,357	+0.21(+1.02%)
Nov 08, 2004	20.68	20.73	20.67	20.70	751,667	+0.01(+0.04%)
Nov 05, 2004	20.70	20.81	20.57	20.69	3,248,815	+0.09(+0.42%)
Nov 04, 2004	20.24	20.60	20.12	20.60	1,469,604	+0.48(+2.39%)
Nov 03, 2004	19.89	20.21	19.89	20.12	1,331,117	+0.29(+1.47%)
Nov 02, 2004	20.03	20.08	19.82	19.83	1,721,074	-0.09(-0.48%)
Nov 01, 2004	19.98	19.98	19.81	19.92	494,712	+0.02(+0.11%)
Oct 29, 2004	19.69	19.91	19.69	19.90	940,475	+0.28(+1.45%)
Oct 28, 2004	19.62	19.72	19.40	19.62	3,998,700	-0.26(-1.28%)
Oct 27, 2004	19.71	19.88	19.54	19.87	5,689,472	+0.23(+1.15%)
Oct 26, 2004	19.49	19.66	19.37	19.65	1,172,886	+0.19(+0.97%)
Oct 25, 2004	19.25	19.51	19.25	19.46	1,682,133	+0.19(+0.98%)
Oct 22, 2004	19.39	19.62	19.26	19.27	1,794,157	-0.12(-0.64%)
Oct 21, 2004	19.20	19.47	19.15	19.39	1,646,346	+0.14(+0.72%)
Oct 20, 2004	19.14	19.32	19.12	19.25	1,479,476	+0.13(+0.69%)
Oct 19, 2004	19.65	19.66	19.12	19.12	2,423,106	-0.47(-2.38%)
Oct 18, 2004	19.55	19.70	19.49	19.59	683,246	-0.05(-0.26%)
Oct 15, 2004	19.58	19.75	19.53	19.64	300,283	+0.18(+0.94%)
Oct 14, 2004	19.47	19.58	19.44	19.46	689,417	-0.04(-0.19%)
Oct 13, 2004	19.86	19.95	19.32	19.49	3,609,018	-0.45(-2.27%)
Oct 12, 2004	20.00	20.06	19.83	19.95	545,857	-0.22(-1.09%)
Oct 11, 2004	20.20	20.28	20.12	20.17	1,060,314	+0.00(+0.00%)
Oct 08, 2004	20.27	20.38	20.09	20.17	928,683	-0.12(-0.58%)
Oct 07, 2004	20.53	20.55	20.27	20.28	2,558,987	-0.26(-1.28%)
Oct 06, 2004	20.20	20.54	20.20	20.54	1,461,788	+0.33(+1.62%)
Oct 05, 2004	20.19	20.24	20.10	20.22	1,796,076	-0.03(-0.14%)
Oct 04, 2004	20.25	20.35	20.17	20.25	1,431,623	+0.04(+0.22%)
Oct 01, 2004	20.05	20.22	20.05	20.20	1,696,119	+0.11(+0.54%)
Sep 30, 2004	19.86	20.11	19.80	20.09	1,497,027	+0.28(+1.44%)
Sep 29, 2004	19.76	19.82	19.67	19.81	1,138,470	+0.09(+0.48%)
Sep 28, 2004	19.40	19.73	19.35	19.71	2,366,614	+0.47(+2.46%)
Sep 27, 2004	19.25	19.35	19.15	19.24	254,760	-0.02(-0.11%)
Sep 24, 2004	19.07	19.33	19.07	19.26	2,251,437	+0.17(+0.88%)
Sep 23, 2004	19.29	19.29	19.09	19.09	5,298,556	-0.17(-0.87%)
Sep 22, 2004	19.44	19.44	19.26	19.26	664,599	-0.17(-0.86%)
Sep 21, 2004	19.49	19.49	19.33	19.43	1,157,118	+0.09(+0.45%)
Sep 20, 2004	19.25	19.49	19.25	19.34	1,654,573	+0.02(+0.11%)
Sep 17, 2004	19.40	19.51	19.30	19.32	2,119,395	-0.17(-0.90%)
Sep 16, 2004	19.41	19.55	19.41	19.49	542,566	+0.08(+0.41%)
Sep 15, 2004	19.44	19.50	19.34	19.41	453,441	-0.08(-0.41%)
Sep 14, 2004	19.47	19.51	19.31	19.49	2,422,283	-0.02(-0.11%)
Sep 13, 2004	19.56	19.63	19.48	19.52	289,450	-0.02(-0.11%)
Sep 10, 2004	19.69	19.69	19.42	19.54	720,679	-0.19(-0.96%)
Sep 09, 2004	19.71	19.77	19.66	19.73	573,005	+0.07(+0.33%)
Sep 08, 2004	19.84	19.84	19.63	19.66	615,648	-0.23(-1.14%)
Sep 07, 2004	19.74	19.92	19.74	19.89	1,132,574	+0.18(+0.89%)
Sep 03, 2004	19.69	19.76	19.69	19.71	1,949,783	-0.04(-0.22%)
Sep 02, 2004	19.48	19.79	19.48	19.76	559,979	+0.27(+1.39%)