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%)
Nov 01, 2005	20.20	20.25	20.06	20.17	2,965,261	+0.07(+0.33%)
Oct 31, 2005	20.20	21.46	20.09	20.10	3,571,311	+0.06(+0.29%)
Oct 28, 2005	19.80	20.09	19.76	20.04	2,513,465	+0.31(+1.59%)
Oct 27, 2005	19.92	20.06	19.47	19.73	3,833,339	-0.20(-1.02%)
Oct 26, 2005	19.73	20.19	19.73	19.93	8,197,042	+0.16(+0.81%)
Oct 25, 2005	19.79	19.97	19.66	19.77	3,683,746	-0.01(-0.07%)
Oct 24, 2005	19.45	19.79	19.37	19.79	3,871,320	+0.44(+2.30%)
Oct 21, 2005	19.14	19.44	19.11	19.34	2,949,081	+0.18(+0.91%)
Oct 20, 2005	19.32	19.55	19.09	19.17	7,916,640	-0.13(-0.68%)
Oct 19, 2005	19.02	19.32	18.91	19.30	3,281,449	+0.16(+0.84%)
Oct 18, 2005	19.33	19.36	19.12	19.14	1,463,571	-0.20(-1.06%)
Oct 17, 2005	19.18	19.35	19.18	19.34	2,436,543	+0.15(+0.76%)
Oct 14, 2005	19.16	19.24	19.01	19.20	2,259,527	+0.07(+0.34%)
Oct 13, 2005	19.14	19.21	18.95	19.13	2,114,321	-0.03(-0.15%)
Oct 12, 2005	19.34	19.41	19.06	19.16	2,285,030	-0.15(-0.79%)
Oct 11, 2005	19.43	19.50	19.30	19.31	2,767,540	+0.02(+0.11%)
Oct 10, 2005	19.39	19.47	19.28	19.29	3,047,530	-0.10(-0.53%)
Oct 07, 2005	19.28	19.49	19.28	19.39	2,497,834	+0.19(+0.99%)
Oct 06, 2005	19.35	19.44	19.05	19.20	6,619,253	-0.10(-0.53%)
Oct 05, 2005	19.70	19.75	19.30	19.30	6,351,466	-0.45(-2.29%)
Oct 04, 2005	19.93	20.34	19.76	19.76	1,619,746	-0.22(-1.10%)
Oct 03, 2005	20.08	20.09	19.89	19.98	1,535,419	-0.08(-0.40%)
Sep 30, 2005	19.90	20.11	19.87	20.06	2,205,366	+0.15(+0.77%)
Sep 29, 2005	19.75	19.92	19.64	19.90	3,395,803	+0.12(+0.59%)
Sep 28, 2005	19.76	19.87	19.70	19.79	8,387,358	+0.06(+0.30%)
Sep 27, 2005	19.71	19.84	19.63	19.73	3,139,397	+0.00(+0.00%)
Sep 26, 2005	19.87	19.93	19.65	19.73	2,616,301	-0.02(-0.11%)
Sep 23, 2005	19.75	19.82	19.51	19.75	3,077,284	+0.01(+0.07%)
Sep 22, 2005	19.69	19.75	19.52	19.74	4,827,427	+0.12(+0.59%)
Sep 21, 2005	19.74	19.82	19.56	19.62	5,508,206	-0.23(-1.14%)
Sep 20, 2005	20.27	20.31	19.84	19.84	4,432,123	-0.31(-1.52%)
Sep 19, 2005	20.40	20.40	20.11	20.15	3,152,972	-0.15(-0.72%)
Sep 16, 2005	20.17	20.38	20.17	20.30	3,947,831	+0.03(+0.14%)
Sep 15, 2005	20.25	20.37	20.24	20.27	273,134	-0.06(-0.29%)
Sep 14, 2005	20.25	20.41	20.23	20.33	2,807,303	+0.07(+0.36%)
Sep 13, 2005	20.46	20.46	20.25	20.25	2,617,398	-0.22(-1.07%)
Sep 12, 2005	20.39	20.50	20.38	20.47	2,315,196	+0.05(+0.25%)
Sep 09, 2005	20.24	20.43	20.24	20.42	2,281,877	+0.21(+1.05%)
Sep 08, 2005	20.38	20.38	20.20	20.21	2,572,150	-0.11(-0.54%)
Sep 07, 2005	20.23	20.36	20.18	20.32	4,187,920	+0.12(+0.61%)
Sep 06, 2005	20.03	20.19	20.03	20.19	2,513,739	+0.14(+0.69%)
Sep 02, 2005	20.07	20.17	20.00	20.06	1,890,823	-0.01(-0.07%)