INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.55	27.88	27.55	27.88	583,600	+0.13(+0.47%)
Aug 30, 2004	27.67	27.90	27.60	27.75	401,500	-0.15(-0.54%)
Aug 27, 2004	27.80	27.94	27.79	27.90	504,300	-0.01(-0.04%)
Aug 26, 2004	27.97	27.97	27.81	27.91	68,400	+0.01(+0.04%)
Aug 25, 2004	27.55	27.95	27.50	27.90	387,400	+0.30(+1.09%)
Aug 24, 2004	27.75	27.76	27.50	27.60	311,200	+0.02(+0.07%)
Aug 23, 2004	27.85	27.85	27.50	27.58	276,900	-0.01(-0.04%)
Aug 20, 2004	27.52	27.62	27.30	27.59	240,800	+0.27(+0.99%)
Aug 19, 2004	27.45	27.51	27.19	27.32	407,300	-0.33(-1.19%)
Aug 18, 2004	27.00	27.65	27.00	27.65	642,900	+0.43(+1.58%)
Aug 17, 2004	27.47	27.50	27.15	27.22	672,400	-0.02(-0.07%)
Aug 16, 2004	26.70	27.28	26.70	27.24	625,200	+0.50(+1.87%)
Aug 13, 2004	26.70	26.84	26.66	26.74	723,200	-0.05(-0.19%)
Aug 12, 2004	27.19	27.19	26.70	26.79	423,700	-0.40(-1.47%)
Aug 11, 2004	27.01	27.22	26.86	27.19	1,674,400	-0.03(-0.11%)
Aug 10, 2004	26.95	27.22	26.81	27.22	913,700	+0.45(+1.68%)
Aug 09, 2004	26.55	26.90	26.55	26.77	1,007,200	+0.06(+0.22%)
Aug 06, 2004	26.90	27.10	26.67	26.71	1,970,500	-0.56(-2.05%)
Aug 05, 2004	28.05	28.05	27.25	27.27	1,283,300	-0.57(-2.05%)
Aug 04, 2004	27.60	27.87	27.60	27.84	388,900	+0.00(+0.00%)
Aug 03, 2004	27.70	28.02	27.70	27.84	383,900	-0.15(-0.54%)
Aug 02, 2004	27.76	28.03	27.64	27.99	896,800	+0.13(+0.47%)
Jul 30, 2004	27.87	27.96	27.73	27.86	558,300	-0.04(-0.14%)
Jul 29, 2004	27.70	28.02	27.69	27.90	1,051,100	+0.03(+0.11%)
Jul 28, 2004	27.52	27.94	27.43	27.87	327,200	+0.17(+0.61%)
Jul 27, 2004	27.30	27.75	27.30	27.70	776,200	+0.28(+1.02%)
Jul 26, 2004	27.70	27.80	27.26	27.42	1,001,700	-0.09(-0.33%)
Jul 23, 2004	27.60	27.66	27.39	27.51	134,800	-0.13(-0.47%)
Jul 22, 2004	27.73	27.75	27.36	27.64	2,017,500	-0.17(-0.61%)
Jul 21, 2004	28.24	28.39	27.81	27.81	490,100	-0.37(-1.31%)
Jul 20, 2004	27.80	28.19	27.75	28.18	1,156,400	+0.17(+0.61%)
Jul 19, 2004	28.05	28.14	27.88	28.01	530,300	-0.12(-0.43%)
Jul 16, 2004	28.48	28.48	28.11	28.13	837,900	-0.11(-0.39%)
Jul 15, 2004	28.08	28.36	28.08	28.24	1,405,300	+0.14(+0.50%)
Jul 14, 2004	27.93	28.33	27.80	28.10	853,000	-0.05(-0.18%)
Jul 13, 2004	28.20	28.22	28.13	28.15	763,600	+0.06(+0.21%)
Jul 12, 2004	28.05	28.17	27.87	28.09	480,900	+0.04(+0.14%)
Jul 09, 2004	27.95	28.05	27.94	28.05	489,100	+0.23(+0.83%)
Jul 08, 2004	27.85	28.00	27.80	27.82	833,200	-0.16(-0.57%)
Jul 07, 2004	27.97	28.08	27.89	27.98	424,600	+0.05(+0.18%)
Jul 06, 2004	28.05	28.05	27.75	27.93	337,000	-0.06(-0.21%)
Jul 02, 2004	28.24	28.24	27.92	27.99	2,125,900	-0.24(-0.85%)
Jul 01, 2004	28.78	28.78	28.13	28.23	975,200	-0.43(-1.50%)
Jun 30, 2004	28.60	28.69	28.34	28.66	451,100	+0.18(+0.63%)
Jun 29, 2004	28.26	28.56	28.26	28.48	482,300	+0.22(+0.78%)
Jun 28, 2004	28.60	28.60	28.26	28.26	251,700	-0.21(-0.74%)
Jun 25, 2004	28.62	28.62	28.37	28.47	959,000	-0.04(-0.14%)
Jun 24, 2004	28.77	28.78	28.40	28.51	1,503,800	-0.06(-0.21%)
Jun 23, 2004	28.21	28.59	28.13	28.57	341,500	+0.40(+1.42%)
Jun 22, 2004	27.87	28.20	27.87	28.17	466,200	+0.26(+0.93%)
Jun 21, 2004	28.10	28.14	27.91	27.91	658,200	-0.11(-0.39%)
Jun 18, 2004	27.65	28.11	27.65	28.02	1,271,300	+0.10(+0.36%)
Jun 17, 2004	27.99	27.99	27.74	27.92	386,700	+0.02(+0.07%)
Jun 16, 2004	27.95	28.00	27.77	27.90	652,100	+0.07(+0.25%)
Jun 15, 2004	27.78	27.87	27.69	27.83	627,600	+0.25(+0.91%)
Jun 14, 2004	27.65	27.65	27.49	27.58	541,800	-0.15(-0.54%)
Jun 10, 2004	27.72	27.73	27.53	27.73	429,300	+0.19(+0.69%)
Jun 09, 2004	27.90	27.90	27.54	27.54	1,466,000	-0.24(-0.86%)
Jun 08, 2004	27.80	27.81	27.60	27.78	269,200	+0.06(+0.22%)
Jun 07, 2004	27.44	27.72	27.37	27.72	713,500	+0.47(+1.72%)
Jun 04, 2004	27.08	27.34	27.08	27.25	252,700	+0.15(+0.55%)
Jun 03, 2004	27.25	27.29	27.08	27.10	198,000	-0.20(-0.73%)
Jun 02, 2004	27.17	27.32	27.05	27.30	339,000	+0.25(+0.92%)