INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.12	27.12	26.81	27.03	222,700	-0.05(-0.18%)
Jan 29, 2004	27.35	27.35	26.82	27.08	1,215,800	+0.01(+0.04%)
Jan 28, 2004	27.70	27.70	27.00	27.07	920,000	-0.43(-1.56%)
Jan 27, 2004	27.79	27.85	27.48	27.50	964,300	-0.27(-0.97%)
Jan 26, 2004	27.30	27.78	27.30	27.77	367,300	+0.35(+1.28%)
Jan 23, 2004	27.62	27.67	27.25	27.42	521,700	-0.10(-0.36%)
Jan 22, 2004	27.85	27.85	27.48	27.52	251,700	-0.13(-0.47%)
Jan 21, 2004	27.55	27.73	27.24	27.65	311,400	+0.19(+0.69%)
Jan 20, 2004	27.85	27.95	27.34	27.46	744,000	-0.34(-1.22%)
Jan 16, 2004	27.55	27.80	27.43	27.80	757,800	+0.51(+1.87%)
Jan 15, 2004	27.40	27.42	27.09	27.29	764,700	+0.04(+0.15%)
Jan 14, 2004	27.00	27.29	27.00	27.25	336,600	+0.37(+1.38%)
Jan 13, 2004	27.14	27.16	26.73	26.88	309,100	-0.11(-0.41%)
Jan 12, 2004	26.83	27.04	26.83	26.99	695,700	+0.09(+0.33%)
Jan 09, 2004	26.95	26.95	26.83	26.90	1,932,100	-0.27(-0.99%)
Jan 08, 2004	27.25	27.25	27.02	27.17	653,000	+0.17(+0.63%)
Jan 07, 2004	27.00	27.00	26.76	27.00	556,400	+0.04(+0.15%)
Jan 06, 2004	27.15	27.15	26.87	26.96	360,900	-0.04(-0.15%)
Jan 05, 2004	27.05	27.05	26.82	27.00	302,600	+0.26(+0.97%)
Jan 02, 2004	27.00	27.01	26.63	26.74	118,300	-0.02(-0.07%)
Dec 31, 2003	26.80	26.89	26.68	26.76	253,600	+0.03(+0.11%)
Dec 30, 2003	27.05	27.05	26.70	26.73	495,500	-0.16(-0.60%)
Dec 29, 2003	26.55	26.89	26.65	26.89	244,900	+0.34(+1.28%)
Dec 26, 2003	26.72	26.72	26.53	26.55	94,100	-0.05(-0.19%)
Dec 24, 2003	27.00	27.00	26.53	26.60	265,000	-0.10(-0.37%)
Dec 23, 2003	26.70	26.77	26.61	26.70	200,200	+0.06(+0.23%)
Dec 22, 2003	26.52	26.68	26.41	26.64	938,400	+0.16(+0.60%)
Dec 19, 2003	26.59	26.59	26.36	26.48	467,100	-0.11(-0.41%)
Dec 18, 2003	26.48	26.60	26.38	26.59	435,500	+0.30(+1.14%)
Dec 17, 2003	26.26	26.31	26.07	26.29	470,700	+0.03(+0.11%)
Dec 16, 2003	26.10	26.30	26.05	26.26	475,700	+0.20(+0.77%)
Dec 15, 2003	26.42	26.42	26.06	26.06	416,900	-0.01(-0.04%)
Dec 12, 2003	25.95	26.09	25.94	26.07	1,787,700	+0.04(+0.15%)
Dec 11, 2003	25.69	26.08	25.69	26.03	398,600	+0.40(+1.56%)
Dec 10, 2003	25.70	25.74	25.50	25.63	228,900	-0.05(-0.19%)
Dec 09, 2003	25.72	25.85	25.61	25.68	149,900	+0.00(+0.00%)
Dec 08, 2003	25.54	25.69	25.46	25.68	181,900	+0.23(+0.90%)
Dec 05, 2003	25.53	25.66	25.49	25.45	563,400	-0.19(-0.74%)
Dec 04, 2003	25.58	25.67	25.52	25.64	177,400	+0.09(+0.35%)
Dec 03, 2003	25.63	25.75	25.53	25.55	441,200	+0.01(+0.04%)
Dec 02, 2003	25.79	25.79	25.44	25.54	200,600	-0.05(-0.20%)
Dec 01, 2003	25.40	25.59	25.36	25.59	326,900	+0.37(+1.47%)
Nov 28, 2003	25.26	25.27	25.15	25.22	132,500	+0.03(+0.12%)
Nov 26, 2003	25.30	25.30	24.98	25.19	168,000	+0.00(+0.00%)
Nov 25, 2003	25.03	25.25	25.00	25.19	214,900	+0.24(+0.96%)
Nov 24, 2003	24.80	24.96	24.80	24.95	54,400	+0.29(+1.18%)
Nov 21, 2003	24.67	24.80	24.56	24.66	39,500	-0.01(-0.04%)
Nov 20, 2003	24.62	24.98	24.62	24.67	441,700	-0.18(-0.72%)
Nov 19, 2003	24.72	24.94	24.64	24.85	92,800	+0.22(+0.89%)
Nov 18, 2003	24.85	24.90	24.57	24.63	121,400	-0.12(-0.48%)
Nov 17, 2003	24.60	24.75	24.51	24.75	119,500	-0.07(-0.28%)
Nov 14, 2003	25.12	25.12	24.77	24.82	74,800	-0.19(-0.76%)
Nov 13, 2003	24.82	25.05	24.82	25.01	1,747,200	-0.01(-0.04%)
Nov 12, 2003	24.75	25.07	24.73	25.02	751,300	+0.40(+1.62%)
Nov 11, 2003	24.67	24.74	24.59	24.62	160,600	-0.09(-0.36%)
Nov 10, 2003	24.90	24.90	24.70	24.71	692,600	-0.23(-0.92%)
Nov 07, 2003	25.04	25.15	24.94	24.94	272,200	-0.09(-0.36%)
Nov 06, 2003	24.86	25.05	24.75	25.03	167,300	+0.18(+0.72%)
Nov 05, 2003	24.85	24.85	24.78	24.85	62,100	-0.05(-0.20%)
Nov 04, 2003	24.85	24.98	24.85	24.90	32,200	-0.04(-0.16%)