INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.93	18.12	17.93	18.05	181,751	-0.01(-0.04%)
Aug 28, 2003	18.06	18.06	17.82	18.05	158,583	+0.14(+0.80%)
Aug 27, 2003	17.80	17.93	17.78	17.91	382,410	-0.02(-0.08%)
Aug 26, 2003	17.67	17.94	17.67	17.93	486,934	+0.11(+0.59%)
Aug 25, 2003	17.84	17.96	17.76	17.82	1,278,917	-0.17(-0.92%)
Aug 22, 2003	18.29	18.32	17.92	17.99	705,302	-0.17(-0.95%)
Aug 21, 2003	18.10	18.18	17.99	18.16	600,778	+0.21(+1.17%)
Aug 20, 2003	18.05	18.05	17.86	17.95	3,535,298	-0.11(-0.58%)
Aug 19, 2003	18.05	18.05	17.86	18.05	1,198,361	+0.11(+0.59%)
Aug 18, 2003	17.72	17.95	17.61	17.95	663,226	+0.26(+1.49%)
Aug 15, 2003	17.57	17.69	17.49	17.69	68,839	+0.17(+0.94%)
Aug 14, 2003	17.27	17.59	17.27	17.52	356,845	+0.20(+1.17%)
Aug 13, 2003	17.54	17.64	17.27	17.32	713,823	-0.06(-0.35%)
Aug 12, 2003	17.31	17.38	17.14	17.38	311,041	+0.17(+0.96%)
Aug 11, 2003	17.20	17.25	17.04	17.21	237,808	+0.14(+0.79%)
Aug 08, 2003	17.20	17.20	16.98	17.08	279,351	+0.02(+0.13%)
Aug 07, 2003	16.82	17.07	16.82	17.06	1,404,213	+0.11(+0.62%)
Aug 06, 2003	16.91	17.05	16.81	16.95	227,422	-0.03(-0.18%)
Aug 05, 2003	17.35	17.39	16.94	16.98	1,051,628	-0.29(-1.70%)
Aug 04, 2003	17.35	17.35	17.01	17.27	251,655	+0.04(+0.22%)
Aug 01, 2003	17.39	17.39	17.20	17.24	237,009	-0.14(-0.78%)
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%)