INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.24	23.24	23.08	23.13	1,031,667	-0.09(-0.41%)
Jul 28, 2006	23.10	23.29	23.00	23.23	2,155,280	+0.26(+1.14%)
Jul 27, 2006	23.10	23.18	22.91	22.97	7,826,419	-0.04(-0.19%)
Jul 26, 2006	23.29	23.31	22.87	23.01	3,452,722	-0.30(-1.28%)
Jul 25, 2006	23.25	23.36	22.96	23.31	7,543,138	-0.07(-0.28%)
Jul 24, 2006	23.08	23.41	23.08	23.37	2,829,366	+0.38(+1.64%)
Jul 21, 2006	23.23	23.24	22.89	23.00	3,935,610	-0.23(-1.00%)
Jul 20, 2006	23.66	23.84	23.21	23.23	4,758,160	-0.49(-2.05%)
Jul 19, 2006	23.30	23.74	23.26	23.71	3,290,749	+0.47(+2.03%)
Jul 18, 2006	23.21	23.25	22.96	23.24	2,148,250	+0.11(+0.47%)
Jul 17, 2006	23.26	23.29	23.06	23.13	2,406,994	-0.08(-0.34%)
Jul 14, 2006	23.55	23.55	23.03	23.21	5,648,669	-0.33(-1.42%)
Jul 13, 2006	23.86	23.87	23.53	23.55	2,950,122	-0.47(-1.96%)
Jul 12, 2006	24.33	24.33	23.95	24.02	1,271,663	-0.25(-1.02%)
Jul 11, 2006	24.09	24.28	23.98	24.27	2,320,562	+0.07(+0.27%)
Jul 10, 2006	24.14	24.28	24.11	24.20	1,683,696	+0.07(+0.27%)
Jul 07, 2006	24.37	24.37	24.08	24.14	1,799,628	-0.36(-1.48%)
Jul 06, 2006	24.44	24.59	24.43	24.50	1,111,620	+0.07(+0.27%)
Jul 05, 2006	24.45	24.52	24.35	24.43	1,742,283	-0.18(-0.74%)
Jul 03, 2006	24.61	24.66	24.56	24.61	911,462	+0.09(+0.36%)
Jun 30, 2006	24.67	24.67	24.50	24.53	1,280,624	-0.02(-0.09%)
Jun 29, 2006	24.21	24.56	24.12	24.55	1,767,233	+0.52(+2.17%)
Jun 28, 2006	24.01	24.06	23.81	24.03	711,166	+0.07(+0.30%)
Jun 27, 2006	24.12	24.25	23.92	23.95	1,415,303	-0.22(-0.93%)
Jun 26, 2006	24.12	24.18	24.01	24.18	2,579,306	+0.07(+0.27%)
Jun 23, 2006	24.08	24.28	23.92	24.11	673,533	+0.07(+0.27%)
Jun 22, 2006	24.22	24.22	23.95	24.05	2,556,975	-0.15(-0.60%)
Jun 21, 2006	24.00	24.27	23.94	24.19	1,002,029	+0.28(+1.18%)
Jun 20, 2006	23.95	24.06	23.84	23.91	1,687,143	-0.03(-0.12%)
Jun 19, 2006	24.13	24.27	23.83	23.94	1,414,614	-0.19(-0.78%)
Jun 16, 2006	24.19	24.19	23.99	24.13	1,180,131	-0.07(-0.27%)
Jun 15, 2006	23.77	24.27	23.74	24.19	1,968,356	+0.54(+2.27%)
Jun 14, 2006	23.45	23.66	23.44	23.66	2,819,027	+0.20(+0.87%)
Jun 13, 2006	23.40	23.71	23.40	23.45	2,398,723	-0.07(-0.31%)
Jun 12, 2006	23.87	23.92	23.51	23.53	2,112,271	-0.30(-1.25%)
Jun 09, 2006	24.15	24.15	23.82	23.82	8,732,092	-0.20(-0.85%)
Jun 08, 2006	24.02	24.07	23.46	24.03	4,152,585	+0.01(+0.06%)
Jun 07, 2006	24.37	24.43	24.01	24.01	3,027,456	-0.27(-1.11%)
Jun 06, 2006	24.38	24.57	24.08	24.28	4,639,471	-0.09(-0.39%)
Jun 05, 2006	24.91	24.91	24.34	24.37	1,262,703	-0.54(-2.15%)
Jun 02, 2006	24.91	25.03	24.77	24.91	2,959,634	+0.04(+0.15%)
Jun 01, 2006	24.56	24.90	24.56	24.87	1,668,809	+0.25(+1.03%)
May 31, 2006	24.45	24.66	24.45	24.62	2,005,162	+0.17(+0.71%)
May 30, 2006	24.78	24.78	24.43	24.45	5,348,019	-0.32(-1.29%)
May 26, 2006	24.77	24.79	24.64	24.77	1,664,397	+0.14(+0.56%)
May 25, 2006	24.65	24.65	24.46	24.63	1,807,072	+0.17(+0.68%)
May 24, 2006	24.59	24.59	24.19	24.46	2,361,779	-0.07(-0.27%)
May 23, 2006	24.82	24.84	24.50	24.53	2,229,719	-0.12(-0.47%)
May 22, 2006	24.51	24.74	24.42	24.64	2,717,294	-0.05(-0.21%)
May 19, 2006	24.64	24.79	24.48	24.69	2,985,274	+0.08(+0.32%)
May 18, 2006	24.92	24.92	24.53	24.61	2,900,634	-0.20(-0.82%)
May 17, 2006	25.22	25.24	24.74	24.82	4,402,369	-0.52(-2.06%)
May 16, 2006	25.47	25.59	25.31	25.34	802,561	-0.01(-0.03%)
May 15, 2006	25.19	25.38	25.11	25.35	1,320,600	+0.01(+0.03%)
May 12, 2006	25.61	25.63	25.32	25.34	1,715,126	-0.41(-1.58%)
May 11, 2006	25.86	25.88	25.66	25.75	2,432,772	-0.13(-0.50%)
May 10, 2006	25.85	25.99	25.80	25.88	965,361	+0.01(+0.06%)
May 09, 2006	26.04	26.04	25.82	25.86	2,063,059	+0.00(+0.00%)
May 08, 2006	25.77	26.13	25.77	25.86	1,762,684	-0.02(-0.08%)
May 05, 2006	25.85	25.92	25.76	25.88	3,921,136	+0.25(+0.99%)
May 04, 2006	25.38	25.68	25.38	25.63	1,008,784	+0.30(+1.20%)
May 03, 2006	25.35	25.39	25.28	25.32	659,886	+0.01(+0.03%)
May 02, 2006	25.30	25.34	25.13	25.32	510,044	+0.20(+0.81%)