MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.89	22.89	22.53	22.67	2,968,963	-0.22(-0.96%)
Feb 25, 2005	22.57	22.90	22.51	22.89	1,349,354	+0.35(+1.55%)
Feb 24, 2005	22.17	22.56	22.17	22.54	1,617,140	+0.24(+1.08%)
Feb 23, 2005	22.08	22.30	22.03	22.30	887,960	+0.34(+1.53%)
Feb 22, 2005	22.32	22.38	21.97	21.97	2,920,149	-0.34(-1.50%)
Feb 18, 2005	22.13	22.35	22.11	22.30	1,272,295	+0.25(+1.12%)
Feb 17, 2005	22.21	22.22	22.05	22.05	985,586	-0.08(-0.36%)
Feb 16, 2005	21.84	22.18	21.78	22.13	1,559,003	+0.28(+1.27%)
Feb 15, 2005	21.77	21.97	21.73	21.86	3,476,153	+0.12(+0.54%)
Feb 14, 2005	21.65	21.80	21.64	21.74	907,293	+0.02(+0.10%)
Feb 11, 2005	21.57	21.79	21.46	21.72	1,622,488	+0.21(+0.98%)
Feb 10, 2005	21.23	21.54	21.23	21.51	3,437,212	+0.28(+1.34%)
Feb 09, 2005	21.50	21.52	21.19	21.22	1,128,461	-0.30(-1.39%)
Feb 08, 2005	21.45	21.52	21.43	21.52	445,762	+0.00(+0.00%)
Feb 07, 2005	21.57	21.68	21.51	21.52	1,310,687	-0.01(-0.03%)
Feb 04, 2005	21.25	21.54	21.23	21.53	1,078,825	+0.23(+1.06%)
Feb 03, 2005	21.30	21.37	21.19	21.30	1,622,351	-0.11(-0.51%)
Feb 02, 2005	21.22	21.43	21.22	21.41	801,577	+0.22(+1.03%)