INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	19.00	19.20	19.00	19.10	614,869	-0.04(-0.19%)
Mar 30, 2004	18.97	19.15	18.94	19.13	921,475	+0.12(+0.61%)
Mar 29, 2004	19.09	19.13	18.92	19.02	498,700	+0.22(+1.19%)
Mar 26, 2004	18.76	18.91	18.71	18.79	1,274,409	+0.10(+0.54%)
Mar 25, 2004	18.42	18.76	18.42	18.69	771,145	+0.30(+1.65%)
Mar 24, 2004	18.34	18.45	18.28	18.39	363,030	+0.00(+0.00%)
Mar 23, 2004	18.47	18.55	18.37	18.39	670,603	-0.05(-0.27%)
Mar 22, 2004	18.54	18.55	18.29	18.44	952,177	-0.25(-1.35%)
Mar 19, 2004	18.80	18.93	18.69	18.69	607,401	-0.30(-1.60%)
Mar 18, 2004	18.87	19.02	18.79	19.00	411,572	+0.02(+0.11%)
Mar 17, 2004	18.87	19.05	18.84	18.97	413,785	+0.23(+1.23%)
Mar 16, 2004	18.47	18.79	18.47	18.74	2,956,381	+0.21(+1.13%)
Mar 15, 2004	18.76	18.83	18.52	18.53	1,449,632	-0.23(-1.23%)
Mar 12, 2004	18.44	18.80	18.44	18.76	3,500,443	+0.32(+1.72%)
Mar 11, 2004	18.58	18.85	18.19	18.45	1,942,247	-0.28(-1.51%)
Mar 10, 2004	18.99	19.11	18.71	18.73	2,341,511	-0.35(-1.86%)
Mar 09, 2004	19.15	19.23	19.02	19.08	1,585,025	-0.13(-0.68%)
Mar 08, 2004	19.40	19.54	19.21	19.21	1,413,951	-0.33(-1.70%)
Mar 05, 2004	19.34	19.62	19.34	19.54	130,829	+0.04(+0.22%)
Mar 04, 2004	19.46	19.52	19.40	19.50	333,019	+0.07(+0.37%)
Mar 03, 2004	19.45	19.47	19.35	19.43	757,316	-0.01(-0.04%)
Mar 02, 2004	19.41	19.57	19.36	19.44	747,082	-0.07(-0.33%)
Mar 01, 2004	19.42	19.57	19.37	19.50	526,083	+0.10(+0.52%)
Feb 27, 2004	19.44	19.49	19.33	19.40	393,317	-0.01(-0.04%)
Feb 26, 2004	19.35	19.44	19.28	19.41	656,497	+0.01(+0.07%)
Feb 25, 2004	19.49	19.49	19.32	19.39	330,392	-0.05(-0.26%)
Feb 24, 2004	19.31	19.54	19.26	19.44	703,380	+0.00(+0.00%)
Feb 23, 2004	19.63	19.63	19.34	19.44	2,144,576	-0.07(-0.37%)
Feb 20, 2004	19.53	19.73	19.41	19.52	733,667	-0.04(-0.19%)
Feb 19, 2004	19.85	19.85	19.55	19.55	688,444	-0.15(-0.77%)
Feb 18, 2004	19.88	19.88	19.62	19.70	610,029	-0.10(-0.51%)
Feb 17, 2004	19.77	19.86	19.68	19.81	555,125	+0.15(+0.77%)
Feb 13, 2004	19.78	19.87	19.60	19.65	1,017,038	-0.09(-0.48%)
Feb 12, 2004	19.88	19.88	19.73	19.75	435,083	-0.01(-0.07%)
Feb 11, 2004	19.54	19.86	19.47	19.76	1,395,005	+0.22(+1.11%)
Feb 10, 2004	19.56	19.56	19.45	19.54	511,561	-0.01(-0.07%)
Feb 09, 2004	19.67	19.67	19.52	19.56	1,586,408	-0.05(-0.26%)
Feb 06, 2004	19.63	19.67	19.42	19.61	984,953	+0.09(+0.44%)
Feb 05, 2004	19.45	19.57	19.31	19.52	303,977	+0.18(+0.93%)
Feb 04, 2004	19.49	19.49	19.29	19.34	885,102	-0.09(-0.48%)
Feb 03, 2004	20.17	20.17	18.68	19.44	235,935	-0.07(-0.37%)
Feb 02, 2004	19.40	19.65	19.36	19.51	546,274	-0.04(-0.18%)
Jan 30, 2004	19.61	19.61	19.39	19.54	307,988	-0.04(-0.18%)
Jan 29, 2004	19.78	19.78	19.39	19.58	1,681,418	+0.01(+0.04%)
Jan 28, 2004	20.03	20.03	19.52	19.57	1,272,335	-0.31(-1.56%)
Jan 27, 2004	20.09	20.14	19.87	19.88	1,333,601	-0.20(-0.97%)
Jan 26, 2004	19.74	20.09	19.74	20.08	507,966	+0.25(+1.28%)
Jan 23, 2004	19.97	20.01	19.70	19.83	721,497	-0.07(-0.36%)
Jan 22, 2004	20.14	20.14	19.87	19.90	348,094	-0.09(-0.47%)
Jan 21, 2004	19.92	20.05	19.70	19.99	430,657	+0.14(+0.69%)
Jan 20, 2004	20.14	20.21	19.77	19.86	1,028,932	-0.25(-1.22%)
Jan 16, 2004	19.92	20.10	19.83	20.10	1,048,017	+0.37(+1.87%)
Jan 15, 2004	19.81	19.83	19.59	19.73	1,057,559	+0.03(+0.15%)
Jan 14, 2004	19.52	19.73	19.52	19.70	465,508	+0.27(+1.38%)
Jan 13, 2004	19.62	19.64	19.33	19.44	427,477	-0.08(-0.41%)
Jan 12, 2004	19.40	19.55	19.40	19.52	962,134	+0.07(+0.33%)
Jan 09, 2004	19.49	19.49	19.40	19.45	2,672,042	-0.20(-0.99%)
Jan 08, 2004	19.70	19.70	19.54	19.65	903,081	+0.12(+0.63%)
Jan 07, 2004	19.52	19.52	19.35	19.52	769,486	+0.03(+0.15%)
Jan 06, 2004	19.63	19.63	19.43	19.49	499,115	-0.03(-0.15%)
Jan 05, 2004	19.56	19.56	19.39	19.52	418,487	+0.19(+0.97%)