INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	17.35	17.61	17.30	17.37	587,995	+0.16(+0.92%)
Jul 30, 2003	17.35	17.35	17.13	17.21	36,749	+0.00(+0.00%)
Jul 29, 2003	17.47	17.47	17.15	17.21	1,583,967	-0.24(-1.38%)
Jul 28, 2003	17.57	17.57	17.31	17.45	1,536,299	+0.02(+0.09%)
Jul 25, 2003	17.05	17.44	17.05	17.44	416,497	+0.38(+2.25%)
Jul 24, 2003	17.20	17.31	17.03	17.06	220,099	+0.00(+0.00%)
Jul 23, 2003	17.24	17.24	16.91	17.06	324,889	-0.05(-0.31%)
Jul 22, 2003	17.12	17.15	16.88	17.11	892,512	+0.21(+1.24%)
Jul 21, 2003	17.12	17.12	16.88	16.90	273,226	-0.08(-0.44%)
Jul 18, 2003	16.75	17.09	16.75	16.97	5,595,281	+0.23(+1.35%)
Jul 17, 2003	16.66	16.86	16.00	16.75	1,688,357	-0.04(-0.27%)
Jul 16, 2003	16.99	16.99	16.72	16.79	66,708	-0.04(-0.22%)
Jul 15, 2003	16.94	17.11	16.80	16.83	678,671	-0.11(-0.62%)
Jul 14, 2003	17.12	17.27	16.94	16.94	96,002	-0.06(-0.35%)
Jul 11, 2003	16.99	17.07	16.87	17.00	737,391	+0.17(+1.03%)
Jul 10, 2003	16.93	17.02	16.80	16.82	133,683	-0.23(-1.32%)
Jul 09, 2003	17.24	17.24	16.99	17.05	30,225	-0.19(-1.09%)
Jul 08, 2003	17.09	17.24	17.04	17.24	183,349	+0.13(+0.75%)
Jul 07, 2003	17.12	17.22	16.99	17.11	676,408	+0.23(+1.33%)
Jul 03, 2003	16.90	16.99	16.80	16.88	13,980	-0.02(-0.09%)
Jul 02, 2003	16.97	16.97	16.77	16.90	530,874	+0.05(+0.27%)
Jul 01, 2003	16.69	16.85	16.52	16.85	79,358	+0.04(+0.22%)
Jun 30, 2003	16.71	16.90	16.17	16.82	56,722	+0.03(+0.18%)
Jun 27, 2003	17.01	17.01	16.73	16.79	56,189	-0.17(-0.97%)
Jun 26, 2003	16.82	16.98	16.73	16.95	77,494	+0.20(+1.21%)
Jun 25, 2003	17.09	17.09	16.75	16.75	87,746	-0.26(-1.54%)
Jun 24, 2003	16.99	17.08	16.92	17.01	59,385	+0.01(+0.04%)
Jun 23, 2003	17.27	17.27	16.93	17.00	647,780	-0.21(-1.22%)
Jun 20, 2003	17.35	17.35	17.15	17.21	121,700	+0.05(+0.26%)
Jun 19, 2003	17.57	17.57	17.12	17.17	119,303	-0.32(-1.85%)
Jun 18, 2003	17.45	17.61	17.41	17.49	53,793	-0.09(-0.51%)
Jun 17, 2003	17.72	17.72	17.45	17.58	2,051,328	+0.01(+0.04%)
Jun 16, 2003	17.05	17.57	17.05	17.57	82,420	+0.41(+2.41%)
Jun 13, 2003	17.43	17.43	17.10	17.16	43,007	-0.19(-1.08%)
Jun 12, 2003	17.46	17.49	17.27	17.35	118,504	+0.05(+0.26%)
Jun 11, 2003	17.09	17.37	17.00	17.30	654,038	+0.34(+1.99%)
Jun 10, 2003	16.71	17.06	16.71	16.97	142,471	+0.09(+0.53%)
Jun 09, 2003	17.10	17.10	16.84	16.88	104,923	-0.23(-1.32%)
Jun 06, 2003	16.97	17.33	16.97	17.10	1,068,006	+0.14(+0.84%)
Jun 05, 2003	16.89	17.00	16.74	16.96	96,667	+0.05(+0.27%)
Jun 04, 2003	16.82	16.95	16.64	16.91	798,641	+0.22(+1.30%)
Jun 03, 2003	16.74	16.76	16.55	16.70	131,420	+0.02(+0.13%)
Jun 02, 2003	16.67	16.83	16.56	16.67	416,230	+0.17(+1.00%)
May 30, 2003	16.13	16.52	16.13	16.51	1,771,044	+0.38(+2.33%)
May 29, 2003	16.19	16.40	16.07	16.13	454,178	-0.18(-1.11%)
May 28, 2003	16.66	16.66	16.25	16.31	132,884	-0.06(-0.37%)
May 27, 2003	16.03	16.37	15.86	16.37	242,335	+0.39(+2.44%)
May 23, 2003	15.96	16.07	15.85	15.98	69,238	+0.06(+0.38%)
May 22, 2003	15.88	16.00	15.79	15.92	2,032,686	+0.12(+0.76%)
May 21, 2003	15.89	15.89	15.66	15.80	142,471	-0.09(-0.57%)
May 20, 2003	15.99	15.99	15.67	15.89	328,084	+0.09(+0.57%)
May 19, 2003	16.22	16.22	15.80	15.80	443,793	-0.42(-2.59%)
May 16, 2003	16.15	16.30	16.10	16.22	71,635	-0.08(-0.46%)
May 15, 2003	16.22	16.31	16.15	16.30	203,588	+0.17(+1.07%)
May 14, 2003	16.15	16.24	16.02	16.12	96,002	-0.05(-0.33%)
May 13, 2003	16.30	16.30	16.09	16.18	515,029	-0.05(-0.32%)
May 12, 2003	15.91	16.26	15.91	16.23	48,467	+0.12(+0.75%)
May 09, 2003	15.96	16.11	15.82	16.11	18,374	+0.24(+1.51%)
May 08, 2003	15.73	15.98	15.73	15.87	28,760	-0.15(-0.94%)
May 07, 2003	16.09	16.15	15.93	16.02	81,888	-0.02(-0.14%)
May 06, 2003	16.03	16.19	15.97	16.04	431,942	+0.05(+0.28%)
May 05, 2003	16.00	16.13	15.89	16.00	44,871	-0.05(-0.33%)
May 02, 2003	15.76	16.14	15.76	16.05	542,191	+0.22(+1.38%)