INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.99	18.18	17.99	18.11	181,128	-0.01(-0.04%)
Aug 28, 2003	18.12	18.12	17.88	18.12	158,039	+0.14(+0.80%)
Aug 27, 2003	17.86	17.99	17.84	17.97	381,100	-0.02(-0.08%)
Aug 26, 2003	17.73	18.00	17.73	17.99	485,265	+0.11(+0.59%)
Aug 25, 2003	17.90	18.03	17.82	17.88	1,274,536	-0.17(-0.92%)
Aug 22, 2003	18.35	18.39	17.98	18.05	702,885	-0.17(-0.95%)
Aug 21, 2003	18.16	18.24	18.06	18.22	598,720	+0.21(+1.17%)
Aug 20, 2003	18.11	18.11	17.92	18.01	3,523,187	-0.11(-0.58%)
Aug 19, 2003	18.12	18.12	17.92	18.12	1,194,255	+0.11(+0.59%)
Aug 18, 2003	17.79	18.01	17.67	18.01	660,954	+0.26(+1.49%)
Aug 15, 2003	17.63	17.75	17.55	17.75	68,603	+0.17(+0.94%)
Aug 14, 2003	17.33	17.65	17.33	17.58	355,622	+0.20(+1.17%)
Aug 13, 2003	17.60	17.70	17.33	17.38	711,378	-0.06(-0.35%)
Aug 12, 2003	17.37	17.44	17.20	17.44	309,975	+0.17(+0.96%)
Aug 11, 2003	17.26	17.31	17.10	17.27	236,993	+0.14(+0.79%)
Aug 08, 2003	17.26	17.26	17.04	17.14	278,394	+0.02(+0.13%)
Aug 07, 2003	16.88	17.13	16.88	17.11	1,399,402	+0.11(+0.62%)
Aug 06, 2003	16.96	17.11	16.87	17.01	226,643	-0.03(-0.18%)
Aug 05, 2003	17.41	17.45	16.99	17.04	1,048,025	-0.29(-1.70%)
Aug 04, 2003	17.41	17.41	17.07	17.33	250,793	+0.04(+0.22%)
Aug 01, 2003	17.45	17.45	17.26	17.30	236,197	-0.14(-0.78%)
Jul 31, 2003	17.41	17.67	17.36	17.43	585,981	+0.16(+0.92%)
Jul 30, 2003	17.41	17.41	17.19	17.27	36,623	+0.00(+0.00%)
Jul 29, 2003	17.53	17.53	17.20	17.27	1,578,540	-0.24(-1.38%)
Jul 28, 2003	17.63	17.63	17.37	17.51	1,531,036	+0.02(+0.09%)
Jul 25, 2003	17.11	17.50	17.11	17.50	415,070	+0.38(+2.25%)
Jul 24, 2003	17.26	17.37	17.08	17.11	219,345	+0.00(+0.00%)
Jul 23, 2003	17.30	17.30	16.96	17.11	323,776	-0.05(-0.31%)
Jul 22, 2003	17.18	17.21	16.93	17.17	889,455	+0.21(+1.24%)
Jul 21, 2003	17.18	17.18	16.94	16.96	272,290	-0.08(-0.44%)
Jul 18, 2003	16.81	17.14	16.81	17.03	5,576,113	+0.23(+1.35%)
Jul 17, 2003	16.71	16.92	16.06	16.81	1,682,573	-0.05(-0.27%)
Jul 16, 2003	17.05	17.05	16.78	16.85	66,480	-0.04(-0.22%)
Jul 15, 2003	17.00	17.17	16.86	16.89	676,346	-0.11(-0.62%)
Jul 14, 2003	17.18	17.33	16.99	16.99	95,673	-0.06(-0.35%)
Jul 11, 2003	17.05	17.13	16.93	17.05	734,865	+0.17(+1.03%)
Jul 10, 2003	16.99	17.08	16.86	16.88	133,225	-0.23(-1.32%)
Jul 09, 2003	17.30	17.30	17.05	17.11	30,121	-0.19(-1.09%)
Jul 08, 2003	17.14	17.30	17.10	17.30	182,721	+0.13(+0.75%)
Jul 07, 2003	17.17	17.28	17.05	17.17	674,091	+0.23(+1.33%)
Jul 03, 2003	16.96	17.05	16.86	16.94	13,932	-0.02(-0.09%)
Jul 02, 2003	17.03	17.03	16.83	16.96	529,055	+0.05(+0.27%)
Jul 01, 2003	16.75	16.91	16.58	16.91	79,086	+0.04(+0.22%)
Jun 30, 2003	16.77	16.96	16.23	16.87	56,528	+0.03(+0.18%)
Jun 27, 2003	17.07	17.07	16.78	16.84	55,997	-0.17(-0.97%)
Jun 26, 2003	16.88	17.04	16.78	17.01	77,228	+0.20(+1.21%)
Jun 25, 2003	17.14	17.14	16.81	16.81	87,446	-0.26(-1.55%)
Jun 24, 2003	17.05	17.14	16.98	17.07	59,182	+0.01(+0.04%)
Jun 23, 2003	17.33	17.33	16.99	17.06	645,561	-0.21(-1.22%)
Jun 20, 2003	17.41	17.41	17.20	17.27	121,283	+0.05(+0.26%)
Jun 19, 2003	17.63	17.63	17.18	17.23	118,894	-0.32(-1.85%)
Jun 18, 2003	17.51	17.67	17.47	17.55	53,608	-0.09(-0.51%)
Jun 17, 2003	17.78	17.78	17.51	17.64	2,044,300	+0.01(+0.04%)
Jun 16, 2003	17.11	17.63	17.11	17.63	82,138	+0.41(+2.41%)
Jun 13, 2003	17.49	17.49	17.16	17.22	42,860	-0.19(-1.08%)
Jun 12, 2003	17.52	17.55	17.33	17.41	118,098	+0.05(+0.26%)
Jun 11, 2003	17.14	17.43	17.06	17.36	651,798	+0.34(+1.99%)
Jun 10, 2003	16.77	17.11	16.77	17.02	141,983	+0.09(+0.53%)
Jun 09, 2003	17.16	17.16	16.90	16.93	104,563	-0.23(-1.32%)
Jun 06, 2003	17.03	17.39	17.03	17.16	1,064,347	+0.14(+0.84%)
Jun 05, 2003	16.95	17.06	16.80	17.02	96,336	+0.05(+0.27%)
Jun 04, 2003	16.88	17.01	16.70	16.97	795,905	+0.22(+1.30%)
Jun 03, 2003	16.80	16.81	16.61	16.75	130,970	+0.02(+0.14%)