MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.34	22.65	22.34	22.54	4,337,239	+0.09(+0.42%)
Jul 28, 2006	22.16	22.46	22.04	22.44	7,304,694	+0.40(+1.82%)
Jul 27, 2006	22.59	22.64	22.01	22.04	4,274,440	-0.50(-2.20%)
Jul 26, 2006	22.60	22.61	22.38	22.54	7,155,512	-0.05(-0.23%)
Jul 25, 2006	22.43	22.67	22.16	22.59	5,638,877	+0.34(+1.54%)
Jul 24, 2006	22.06	22.31	21.82	22.24	9,339,489	+0.33(+1.50%)
Jul 21, 2006	22.30	22.30	21.86	21.92	6,303,887	-0.29(-1.31%)
Jul 20, 2006	23.08	23.10	22.21	22.21	6,426,468	-0.63(-2.78%)
Jul 19, 2006	22.38	22.97	22.35	22.84	7,585,780	+0.60(+2.69%)
Jul 18, 2006	22.25	22.37	21.97	22.24	5,045,989	+0.09(+0.43%)
Jul 17, 2006	22.30	22.41	22.10	22.15	4,789,309	-0.30(-1.33%)
Jul 14, 2006	22.37	22.51	22.11	22.45	4,516,038	+0.04(+0.16%)
Jul 13, 2006	22.96	22.96	22.38	22.41	8,522,280	-0.65(-2.81%)
Jul 12, 2006	23.32	23.37	22.99	23.06	3,805,642	-0.17(-0.72%)
Jul 11, 2006	23.09	23.27	22.96	23.23	2,929,062	-0.03(-0.13%)
Jul 10, 2006	23.27	23.39	23.11	23.26	2,449,843	+0.06(+0.25%)
Jul 07, 2006	23.27	23.44	23.09	23.20	3,522,498	-0.18(-0.78%)
Jul 06, 2006	23.40	23.58	23.32	23.38	5,266,608	-0.02(-0.09%)
Jul 05, 2006	23.56	23.56	23.27	23.40	7,837,525	-0.28(-1.20%)
Jul 03, 2006	23.51	23.72	23.48	23.69	3,066,178	+0.28(+1.18%)
Jun 30, 2006	23.41	23.49	23.29	23.41	2,879,015	+0.11(+0.47%)
Jun 29, 2006	22.56	23.30	22.56	23.30	8,463,183	+0.90(+4.00%)
Jun 28, 2006	22.40	22.45	22.22	22.40	2,528,685	+0.06(+0.26%)
Jun 27, 2006	22.62	22.70	22.31	22.35	5,889,661	-0.28(-1.26%)
Jun 26, 2006	22.57	22.65	22.47	22.63	4,223,159	+0.07(+0.29%)
Jun 23, 2006	22.31	22.72	22.30	22.56	3,534,290	+0.19(+0.85%)
Jun 22, 2006	22.49	22.54	22.25	22.38	4,188,743	-0.12(-0.52%)
Jun 21, 2006	22.00	22.64	21.98	22.49	17,914,284	+0.53(+2.42%)
Jun 20, 2006	22.03	22.17	21.84	21.96	4,815,087	+0.09(+0.43%)
Jun 19, 2006	22.21	22.37	21.76	21.86	16,518,859	-0.44(-1.99%)
Jun 16, 2006	22.48	22.48	22.18	22.31	6,600,194	-0.28(-1.26%)
Jun 15, 2006	22.11	22.67	22.11	22.59	9,791,284	+0.73(+3.34%)
Jun 14, 2006	21.68	21.93	21.46	21.86	7,042,529	+0.28(+1.32%)
Jun 13, 2006	21.81	22.05	21.43	21.58	12,579,392	-0.37(-1.69%)
Jun 12, 2006	22.46	22.54	21.94	21.95	6,064,209	-0.35(-1.57%)
Jun 09, 2006	22.46	22.75	22.25	22.30	5,604,324	-0.12(-0.52%)
Jun 08, 2006	22.55	22.57	21.65	22.42	18,662,524	-0.07(-0.32%)
Jun 07, 2006	23.08	23.08	22.49	22.49	7,629,383	-0.53(-2.28%)
Jun 06, 2006	23.16	23.16	22.81	23.02	7,334,036	-0.20(-0.85%)
Jun 05, 2006	23.76	23.90	23.21	23.21	4,990,732	-0.71(-2.99%)
Jun 02, 2006	23.96	23.97	23.75	23.93	5,084,107	+0.23(+0.95%)
Jun 01, 2006	23.30	23.75	23.20	23.70	5,622,834	+0.26(+1.09%)
May 31, 2006	23.33	23.63	23.29	23.45	5,320,632	+0.26(+1.13%)
May 30, 2006	23.73	23.73	23.18	23.18	4,098,109	-0.56(-2.36%)
May 26, 2006	23.64	23.78	23.43	23.75	6,133,178	+0.39(+1.69%)
May 25, 2006	23.18	23.44	23.10	23.35	5,914,890	+0.39(+1.72%)
May 24, 2006	22.90	23.24	22.57	22.96	6,334,738	-0.10(-0.44%)
May 23, 2006	23.34	23.56	23.06	23.06	8,631,835	+0.05(+0.22%)
May 22, 2006	22.97	23.27	22.64	23.01	12,357,128	-0.51(-2.17%)
May 19, 2006	23.27	23.62	23.14	23.52	11,637,682	+0.09(+0.40%)
May 18, 2006	23.83	23.88	23.40	23.43	4,741,318	-0.25(-1.05%)
May 17, 2006	24.17	24.32	23.56	23.67	8,641,982	-0.66(-2.70%)
May 16, 2006	24.57	24.57	23.97	24.33	7,335,956	+0.01(+0.03%)
May 15, 2006	24.24	24.51	24.02	24.32	10,794,010	-0.32(-1.30%)
May 12, 2006	25.07	25.12	24.60	24.64	13,483,258	-0.54(-2.14%)
May 11, 2006	25.77	25.78	25.12	25.18	6,658,605	-0.35(-1.37%)
May 10, 2006	25.53	25.55	25.31	25.53	6,450,875	+0.01(+0.03%)
May 09, 2006	25.46	25.56	25.31	25.53	3,620,261	+0.17(+0.66%)
May 08, 2006	25.31	25.44	25.30	25.36	2,974,173	+0.09(+0.38%)
May 05, 2006	25.23	25.29	25.10	25.26	3,817,708	+0.18(+0.70%)
May 04, 2006	25.03	25.20	24.84	25.09	2,777,549	+0.25(+1.00%)
May 03, 2006	24.86	24.88	24.67	24.84	3,961,679	+0.01(+0.03%)
May 02, 2006	24.61	24.85	24.61	24.83	4,596,387	+0.24(+0.98%)
May 01, 2006	24.54	24.82	24.49	24.59	2,905,615	+0.16(+0.66%)
Apr 28, 2006	24.50	24.53	24.34	24.43	8,967,220	+0.11(+0.45%)
Apr 27, 2006	24.36	24.75	24.25	24.32	11,494,397	-0.50(-2.00%)
Apr 26, 2006	24.81	25.02	24.74	24.82	3,035,189	-0.01(-0.03%)
Apr 25, 2006	25.16	25.18	24.72	24.83	4,660,009	-0.18(-0.70%)
Apr 24, 2006	24.98	25.03	24.80	25.00	2,316,841	-0.09(-0.35%)
Apr 21, 2006	24.84	25.17	24.84	25.09	3,191,913	+0.25(+1.00%)
Apr 20, 2006	25.09	25.10	24.67	24.84	6,213,391	-0.23(-0.93%)
Apr 19, 2006	24.91	25.10	24.69	25.07	2,229,087	+0.17(+0.67%)
Apr 18, 2006	24.29	24.93	24.29	24.91	5,636,272	+0.66(+2.74%)
Apr 17, 2006	24.14	24.30	24.12	24.24	3,036,972	+0.21(+0.88%)
Apr 13, 2006	23.91	24.27	23.75	24.03	5,546,598	+0.12(+0.52%)
Apr 12, 2006	23.89	23.96	23.78	23.91	1,822,814	+0.16(+0.68%)
Apr 11, 2006	24.26	24.35	23.75	23.75	3,082,083	-0.17(-0.73%)
Apr 10, 2006	24.07	24.13	23.88	23.92	3,637,949	-0.01(-0.03%)
Apr 07, 2006	24.29	24.38	23.93	23.93	4,351,362	-0.37(-1.53%)
Apr 06, 2006	24.30	24.37	24.10	24.30	3,569,529	+0.05(+0.21%)
Apr 05, 2006	24.07	24.25	23.84	24.25	5,002,661	+0.33(+1.37%)
Apr 04, 2006	23.87	23.98	23.79	23.92	5,058,330	+0.04(+0.15%)
Apr 03, 2006	23.86	24.15	23.75	23.89	3,326,149	+0.29(+1.24%)
Mar 31, 2006	23.69	23.72	23.53	23.59	3,764,781	-0.23(-0.95%)
Mar 30, 2006	23.85	24.08	23.71	23.82	4,046,280	+0.09(+0.37%)
Mar 29, 2006	23.39	23.77	23.39	23.73	4,083,575	+0.39(+1.69%)
Mar 28, 2006	23.48	23.72	23.33	23.34	4,206,842	-0.20(-0.84%)
Mar 27, 2006	23.37	23.56	23.37	23.53	3,431,453	+0.16(+0.69%)
Mar 24, 2006	23.38	23.48	23.27	23.37	2,120,629	-0.01(-0.06%)
Mar 23, 2006	23.33	23.45	23.18	23.39	4,397,707	+0.07(+0.28%)
Mar 22, 2006	23.10	23.36	23.09	23.32	5,468,853	+0.24(+1.04%)
Mar 21, 2006	23.41	23.53	23.08	23.08	7,159,625	-0.34(-1.46%)
Mar 20, 2006	23.53	23.60	23.32	23.43	3,510,980	-0.05(-0.22%)
Mar 17, 2006	23.63	23.63	23.48	23.48	2,527,313	-0.15(-0.62%)
Mar 16, 2006	23.64	23.78	23.56	23.62	4,108,667	+0.04(+0.15%)
Mar 15, 2006	23.45	23.60	23.17	23.59	14,180,216	+0.28(+1.19%)
Mar 14, 2006	22.89	23.31	22.86	23.31	7,144,817	+0.42(+1.85%)
Mar 13, 2006	22.87	22.98	22.81	22.89	2,036,988	+0.05(+0.22%)
Mar 10, 2006	22.49	22.90	22.45	22.83	5,777,912	+0.40(+1.79%)
Mar 09, 2006	22.57	22.80	22.42	22.43	3,933,022	-0.04(-0.19%)
Mar 08, 2006	22.65	22.65	22.24	22.48	8,755,925	-0.14(-0.61%)
Mar 07, 2006	22.86	22.86	22.53	22.62	8,561,495	-0.24(-1.05%)
Mar 06, 2006	23.18	23.18	22.75	22.86	3,100,456	-0.29(-1.26%)
Mar 03, 2006	23.03	23.26	23.01	23.15	2,125,976	+0.01(+0.03%)
Mar 02, 2006	22.94	23.17	22.81	23.14	3,961,953	+0.14(+0.60%)
Mar 01, 2006	22.63	23.04	22.63	23.00	1,459,869	+0.35(+1.55%)
Feb 28, 2006	22.94	22.94	22.65	22.65	7,580,707	-0.29(-1.27%)
Feb 27, 2006	23.05	23.18	22.94	22.94	2,702,958	-0.19(-0.82%)
Feb 24, 2006	23.16	23.21	23.00	23.13	2,671,696	+0.07(+0.28%)
Feb 23, 2006	23.19	23.29	23.02	23.07	3,409,241	-0.12(-0.50%)
Feb 22, 2006	23.17	23.32	23.10	23.18	2,677,729	+0.09(+0.41%)
Feb 21, 2006	23.23	23.27	23.00	23.09	2,990,353	+0.01(+0.03%)
Feb 17, 2006	23.15	23.18	23.02	23.08	2,470,136	-0.02(-0.09%)
Feb 16, 2006	22.91	23.10	22.75	23.10	3,626,295	+0.30(+1.31%)
Feb 15, 2006	22.94	23.29	22.61	22.81	3,666,195	-0.10(-0.45%)
Feb 14, 2006	22.34	22.94	22.34	22.91	4,603,517	+0.60(+2.68%)
Feb 13, 2006	22.43	22.60	22.27	22.31	6,049,401	-0.23(-1.00%)
Feb 10, 2006	22.55	22.65	22.21	22.54	3,991,159	-0.04(-0.19%)
Feb 09, 2006	22.59	22.89	22.53	22.58	2,905,341	+0.07(+0.32%)
Feb 08, 2006	22.46	22.55	22.30	22.51	3,314,631	+0.04(+0.16%)
Feb 07, 2006	22.94	23.02	22.24	22.47	8,368,025	-0.61(-2.62%)
Feb 06, 2006	22.83	23.10	22.81	23.08	3,981,424	+0.41(+1.80%)
Feb 03, 2006	22.84	22.89	22.63	22.67	3,833,888	-0.20(-0.89%)
Feb 02, 2006	23.19	23.34	22.85	22.87	4,925,876	-0.34(-1.48%)
Feb 01, 2006	23.23	23.26	23.05	23.21	2,202,075	+0.07(+0.28%)
Jan 31, 2006	23.14	23.29	23.01	23.15	3,084,140	+0.04(+0.16%)
Jan 30, 2006	23.02	23.16	23.00	23.11	6,767,886	+0.07(+0.28%)
Jan 27, 2006	22.97	23.09	22.85	23.05	2,852,140	+0.16(+0.70%)
Jan 26, 2006	23.05	23.05	22.65	22.89	3,214,811	+0.27(+1.19%)
Jan 25, 2006	22.72	22.80	22.54	22.62	2,566,254	+0.11(+0.49%)
Jan 24, 2006	22.25	22.54	22.25	22.51	4,905,309	+0.25(+1.11%)
Jan 23, 2006	21.95	22.32	21.95	22.26	2,370,727	+0.30(+1.36%)
Jan 20, 2006	22.32	22.43	21.95	21.96	4,590,491	-0.38(-1.70%)
Jan 19, 2006	22.21	22.45	22.18	22.34	3,959,897	+0.23(+1.06%)
Jan 18, 2006	22.24	22.29	22.03	22.11	2,478,500	-0.22(-0.98%)
Jan 17, 2006	22.17	22.40	22.14	22.32	1,691,046	+0.02(+0.10%)
Jan 13, 2006	22.09	22.40	22.03	22.30	1,746,715	+0.05(+0.23%)
Jan 12, 2006	22.56	22.56	22.25	22.25	2,792,769	-0.31(-1.39%)
Jan 11, 2006	22.61	22.73	22.55	22.56	3,825,386	-0.17(-0.77%)
Jan 10, 2006	22.73	22.79	22.37	22.74	3,960,445	-0.15(-0.64%)
Jan 09, 2006	22.91	22.97	22.83	22.89	1,211,827	-0.01(-0.03%)
Jan 06, 2006	22.81	22.98	22.75	22.89	1,145,326	+0.24(+1.06%)
Jan 05, 2006	22.70	22.70	22.52	22.65	2,311,082	-0.04(-0.16%)
Jan 04, 2006	22.47	22.69	22.47	22.69	4,260,865	+0.14(+0.61%)
Jan 03, 2006	22.06	22.62	21.96	22.55	7,684,778	+0.47(+2.11%)
Dec 30, 2005	22.19	22.19	22.06	22.08	984,763	-0.19(-0.85%)
Dec 29, 2005	22.26	22.40	22.21	22.27	1,265,576	-0.04(-0.16%)
Dec 28, 2005	22.16	22.32	22.16	22.31	1,119,685	+0.19(+0.86%)
Dec 27, 2005	22.36	22.43	22.09	22.12	3,843,623	-0.14(-0.62%)
Dec 23, 2005	22.19	22.28	22.16	22.26	2,286,950	+0.07(+0.30%)
Dec 22, 2005	22.03	22.20	22.01	22.19	2,109,248	+0.23(+1.03%)
Dec 21, 2005	21.66	21.97	21.66	21.97	2,046,860	+0.42(+1.93%)
Dec 20, 2005	21.61	21.78	21.54	21.55	1,780,719	-0.08(-0.37%)
Dec 19, 2005	21.73	21.86	21.62	21.63	1,462,063	-0.10(-0.47%)
Dec 16, 2005	21.81	21.95	21.71	21.73	2,761,507	-0.26(-1.16%)
Dec 15, 2005	22.17	22.21	21.97	21.99	1,737,116	-0.12(-0.53%)
Dec 14, 2005	22.18	22.24	22.08	22.11	1,883,419	-0.12(-0.56%)
Dec 13, 2005	22.00	22.30	21.96	22.23	1,942,790	+0.20(+0.89%)
Dec 12, 2005	22.05	22.17	21.94	22.03	2,817,587	+0.00(+0.00%)
Dec 09, 2005	22.17	22.17	21.98	22.03	1,593,145	-0.06(-0.26%)
Dec 08, 2005	22.06	22.26	22.00	22.09	2,212,907	-0.04(-0.16%)
Dec 07, 2005	22.24	22.30	22.04	22.13	3,322,172	-0.06(-0.26%)
Dec 06, 2005	22.12	22.32	22.05	22.19	2,778,509	+0.16(+0.73%)
Dec 05, 2005	22.02	22.03	21.89	22.03	5,933,538	+0.06(+0.27%)
Dec 02, 2005	22.03	22.05	21.93	21.97	1,209,084	-0.09(-0.43%)
Dec 01, 2005	21.70	22.06	21.70	22.06	3,883,249	+0.42(+1.95%)
Nov 30, 2005	21.84	21.87	21.60	21.64	2,147,778	-0.16(-0.74%)
Nov 29, 2005	21.65	21.90	21.61	21.80	3,162,844	+0.20(+0.91%)
Nov 28, 2005	21.72	21.72	21.58	21.60	2,697,611	-0.06(-0.27%)
Nov 25, 2005	21.50	21.67	21.50	21.66	266,004	+0.12(+0.58%)
Nov 23, 2005	21.51	21.64	21.49	21.54	1,350,862	-0.04(-0.17%)
Nov 22, 2005	21.38	21.62	21.38	21.57	2,828,419	+0.07(+0.31%)
Nov 21, 2005	21.43	21.55	20.76	21.51	3,394,295	+0.14(+0.65%)
Nov 18, 2005	21.35	21.49	21.26	21.37	2,992,547	+0.06(+0.27%)
Nov 17, 2005	21.10	21.34	21.09	21.31	2,682,528	+0.26(+1.25%)
Nov 16, 2005	21.01	21.12	20.95	21.05	2,749,441	+0.03(+0.16%)
Nov 15, 2005	21.08	21.19	20.98	21.01	2,061,121	-0.06(-0.26%)
Nov 14, 2005	21.08	21.33	21.00	21.07	8,445,221	+0.20(+0.98%)
Nov 11, 2005	20.62	20.87	20.57	20.87	1,679,254	+0.28(+1.38%)
Nov 10, 2005	20.31	20.62	20.22	20.58	3,672,503	+0.28(+1.40%)
Nov 09, 2005	20.27	20.49	20.27	20.30	2,823,346	-0.02(-0.11%)
Nov 08, 2005	20.38	20.42	20.26	20.32	2,272,141	-0.10(-0.50%)
Nov 07, 2005	20.33	20.46	19.76	20.42	3,118,693	+0.11(+0.54%)
Nov 04, 2005	20.36	20.41	20.14	20.31	2,556,108	-0.03(-0.14%)
Nov 03, 2005	20.48	20.56	20.27	20.34	7,165,384	-0.07(-0.32%)
Nov 02, 2005	20.17	20.46	20.12	20.41	2,228,676	+0.24(+1.19%)
Nov 01, 2005	20.20	20.25	20.06	20.17	2,965,261	+0.07(+0.33%)
Oct 31, 2005	20.20	21.46	20.09	20.10	3,571,311	+0.06(+0.29%)
Oct 28, 2005	19.80	20.09	19.76	20.04	2,513,465	+0.31(+1.59%)
Oct 27, 2005	19.92	20.06	19.47	19.73	3,833,339	-0.20(-1.02%)
Oct 26, 2005	19.73	20.19	19.73	19.93	8,197,042	+0.16(+0.81%)
Oct 25, 2005	19.79	19.97	19.66	19.77	3,683,746	-0.01(-0.07%)
Oct 24, 2005	19.45	19.79	19.37	19.79	3,871,320	+0.44(+2.30%)
Oct 21, 2005	19.14	19.44	19.11	19.34	2,949,081	+0.18(+0.91%)
Oct 20, 2005	19.32	19.55	19.09	19.17	7,916,640	-0.13(-0.68%)
Oct 19, 2005	19.02	19.32	18.91	19.30	3,281,449	+0.16(+0.84%)
Oct 18, 2005	19.33	19.36	19.12	19.14	1,463,571	-0.20(-1.06%)
Oct 17, 2005	19.18	19.35	19.18	19.34	2,436,543	+0.15(+0.76%)
Oct 14, 2005	19.16	19.24	19.01	19.20	2,259,527	+0.07(+0.34%)
Oct 13, 2005	19.14	19.21	18.95	19.13	2,114,321	-0.03(-0.15%)
Oct 12, 2005	19.34	19.41	19.06	19.16	2,285,030	-0.15(-0.79%)
Oct 11, 2005	19.43	19.50	19.30	19.31	2,767,540	+0.02(+0.11%)
Oct 10, 2005	19.39	19.47	19.28	19.29	3,047,530	-0.10(-0.53%)
Oct 07, 2005	19.28	19.49	19.28	19.39	2,497,834	+0.19(+0.99%)
Oct 06, 2005	19.35	19.44	19.05	19.20	6,619,253	-0.10(-0.53%)
Oct 05, 2005	19.70	19.75	19.30	19.30	6,351,466	-0.45(-2.29%)
Oct 04, 2005	19.93	20.34	19.76	19.76	1,619,746	-0.22(-1.10%)
Oct 03, 2005	20.08	20.09	19.89	19.98	1,535,419	-0.08(-0.40%)
Sep 30, 2005	19.90	20.11	19.87	20.06	2,205,366	+0.15(+0.77%)
Sep 29, 2005	19.75	19.92	19.64	19.90	3,395,803	+0.12(+0.59%)
Sep 28, 2005	19.76	19.87	19.70	19.79	8,387,358	+0.06(+0.30%)
Sep 27, 2005	19.71	19.84	19.63	19.73	3,139,397	+0.00(+0.00%)
Sep 26, 2005	19.87	19.93	19.65	19.73	2,616,301	-0.02(-0.11%)
Sep 23, 2005	19.75	19.82	19.51	19.75	3,077,284	+0.01(+0.07%)
Sep 22, 2005	19.69	19.75	19.52	19.74	4,827,427	+0.12(+0.59%)
Sep 21, 2005	19.74	19.82	19.56	19.62	5,508,206	-0.23(-1.14%)
Sep 20, 2005	20.27	20.31	19.84	19.84	4,432,123	-0.31(-1.52%)
Sep 19, 2005	20.40	20.40	20.11	20.15	3,152,972	-0.15(-0.72%)
Sep 16, 2005	20.17	20.38	20.17	20.30	3,947,831	+0.03(+0.14%)
Sep 15, 2005	20.25	20.37	20.24	20.27	273,134	-0.06(-0.29%)
Sep 14, 2005	20.25	20.41	20.23	20.33	2,807,303	+0.07(+0.36%)
Sep 13, 2005	20.46	20.46	20.25	20.25	2,617,398	-0.22(-1.07%)
Sep 12, 2005	20.39	20.50	20.38	20.47	2,315,196	+0.05(+0.25%)
Sep 09, 2005	20.24	20.43	20.24	20.42	2,281,877	+0.21(+1.05%)
Sep 08, 2005	20.38	20.38	20.20	20.21	2,572,150	-0.11(-0.54%)
Sep 07, 2005	20.23	20.36	20.18	20.32	4,187,920	+0.12(+0.61%)
Sep 06, 2005	20.03	20.19	20.03	20.19	2,513,739	+0.14(+0.69%)
Sep 02, 2005	20.07	20.17	20.00	20.06	1,890,823	-0.01(-0.07%)
Sep 01, 2005	20.06	20.23	20.06	20.07	2,409,257	+0.06(+0.29%)
Aug 31, 2005	19.79	20.05	19.76	20.01	1,838,445	+0.19(+0.96%)
Aug 30, 2005	19.98	19.98	19.73	19.82	5,465,837	-0.19(-0.95%)
Aug 29, 2005	19.72	20.05	19.71	20.01	4,061,636	+0.12(+0.62%)
Aug 26, 2005	20.00	20.01	19.80	19.89	1,451,093	-0.10(-0.51%)
Aug 25, 2005	19.98	20.06	19.92	19.99	1,347,708	+0.01(+0.07%)
Aug 24, 2005	20.17	20.22	19.96	19.98	3,187,113	-0.19(-0.94%)
Aug 23, 2005	20.48	20.49	20.17	20.17	4,878,982	-0.34(-1.64%)
Aug 22, 2005	20.62	20.74	20.44	20.50	2,103,901	+0.01(+0.04%)
Aug 19, 2005	20.60	20.66	20.46	20.49	4,251,404	+0.04(+0.21%)
Aug 18, 2005	20.57	20.59	20.44	20.45	3,528,668	-0.18(-0.85%)
Aug 17, 2005	20.53	20.72	20.53	20.62	2,890,395	-0.02(-0.11%)
Aug 16, 2005	21.05	21.05	20.65	20.65	5,588,281	-0.41(-1.94%)
Aug 15, 2005	21.00	21.11	20.88	21.06	1,621,802	-0.01(-0.07%)
Aug 12, 2005	21.15	21.23	20.93	21.07	4,059,305	-0.15(-0.72%)
Aug 11, 2005	21.14	21.32	21.08	21.22	2,737,100	+0.18(+0.83%)
Aug 10, 2005	21.15	21.28	20.96	21.05	5,946,975	+0.07(+0.31%)
Aug 09, 2005	20.88	21.02	20.88	20.98	2,455,191	+0.13(+0.63%)
Aug 08, 2005	20.92	21.14	20.85	20.85	1,760,152	+0.00(+0.00%)
Aug 05, 2005	20.98	21.15	20.81	20.85	5,007,185	-0.11(-0.52%)
Aug 04, 2005	21.55	21.55	20.95	20.96	3,439,817	-0.23(-1.07%)
Aug 03, 2005	21.08	21.19	21.02	21.19	2,961,970	+0.09(+0.41%)
Aug 02, 2005	20.81	21.19	20.81	21.10	5,522,740	+0.31(+1.51%)