MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.84	21.87	21.60	21.64	2,147,778	-0.16(-0.74%)
Nov 29, 2005	21.65	21.90	21.61	21.80	3,162,844	+0.20(+0.91%)
Nov 28, 2005	21.72	21.72	21.58	21.60	2,697,611	-0.06(-0.27%)
Nov 25, 2005	21.50	21.67	21.50	21.66	266,004	+0.12(+0.58%)
Nov 23, 2005	21.51	21.64	21.49	21.54	1,350,862	-0.04(-0.17%)
Nov 22, 2005	21.38	21.62	21.38	21.57	2,828,419	+0.07(+0.31%)
Nov 21, 2005	21.43	21.55	20.76	21.51	3,394,295	+0.14(+0.65%)
Nov 18, 2005	21.35	21.49	21.26	21.37	2,992,547	+0.06(+0.27%)
Nov 17, 2005	21.10	21.34	21.09	21.31	2,682,528	+0.26(+1.25%)
Nov 16, 2005	21.01	21.12	20.95	21.05	2,749,441	+0.03(+0.16%)
Nov 15, 2005	21.08	21.19	20.98	21.01	2,061,121	-0.06(-0.26%)
Nov 14, 2005	21.08	21.33	21.00	21.07	8,445,221	+0.20(+0.98%)
Nov 11, 2005	20.62	20.87	20.57	20.87	1,679,254	+0.28(+1.38%)
Nov 10, 2005	20.31	20.62	20.22	20.58	3,672,503	+0.28(+1.40%)
Nov 09, 2005	20.27	20.49	20.27	20.30	2,823,346	-0.02(-0.11%)
Nov 08, 2005	20.38	20.42	20.26	20.32	2,272,141	-0.10(-0.50%)
Nov 07, 2005	20.33	20.46	19.76	20.42	3,118,693	+0.11(+0.54%)
Nov 04, 2005	20.36	20.41	20.14	20.31	2,556,108	-0.03(-0.14%)
Nov 03, 2005	20.48	20.56	20.27	20.34	7,165,384	-0.07(-0.32%)
Nov 02, 2005	20.17	20.46	20.12	20.41	2,228,676	+0.24(+1.19%)