MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.47	25.58	25.35	25.53	2,222,506	+0.05(+0.20%)
Nov 29, 2006	25.24	25.48	25.23	25.47	1,946,081	+0.21(+0.84%)
Nov 28, 2006	25.10	25.29	25.07	25.26	4,994,708	+0.10(+0.41%)
Nov 27, 2006	25.48	25.53	25.12	25.16	4,712,661	-0.42(-1.65%)
Nov 24, 2006	25.49	25.58	25.44	25.58	899,340	+0.02(+0.09%)
Nov 22, 2006	25.34	25.56	25.29	25.56	3,100,731	+0.35(+1.39%)
Nov 21, 2006	25.04	25.23	25.02	25.21	3,986,223	+0.07(+0.26%)
Nov 20, 2006	25.18	25.31	25.04	25.15	6,393,698	+0.47(+1.92%)
Nov 17, 2006	24.65	24.81	24.57	24.67	9,268,600	-0.11(-0.44%)
Nov 16, 2006	25.19	25.19	24.77	24.78	2,149,012	-0.13(-0.53%)
Nov 15, 2006	24.75	24.97	24.67	24.91	6,716,742	+0.10(+0.41%)
Nov 14, 2006	24.87	24.88	24.59	24.81	2,774,807	-0.01(-0.03%)
Nov 13, 2006	24.49	24.82	24.43	24.82	1,742,053	+0.24(+0.98%)
Nov 10, 2006	24.76	24.76	24.44	24.58	3,233,870	-0.24(-0.97%)
Nov 09, 2006	24.56	24.95	24.56	24.82	2,085,527	+0.27(+1.10%)
Nov 08, 2006	24.54	24.60	24.33	24.55	2,304,089	+0.06(+0.24%)
Nov 07, 2006	24.71	24.75	24.49	24.49	3,001,733	-0.08(-0.33%)
Nov 06, 2006	24.42	24.63	24.37	24.57	3,723,510	+0.30(+1.23%)
Nov 03, 2006	24.44	24.56	24.25	24.27	5,932,715	-0.08(-0.33%)
Nov 02, 2006	24.21	24.42	24.15	24.35	3,109,780	+0.08(+0.33%)
Nov 01, 2006	24.46	24.67	24.22	24.27	3,916,980	-0.19(-0.78%)
Oct 31, 2006	24.44	24.48	24.31	24.46	1,164,933	+0.04(+0.18%)
Oct 30, 2006	24.40	24.49	24.24	24.42	5,249,469	+0.07(+0.27%)
Oct 27, 2006	24.25	24.57	24.18	24.35	4,596,387	+0.06(+0.24%)
Oct 26, 2006	24.35	24.38	24.12	24.29	3,877,902	+0.05(+0.21%)
Oct 25, 2006	24.26	24.39	24.10	24.24	3,828,403	-0.02(-0.09%)
Oct 24, 2006	23.99	24.29	23.95	24.26	5,505,189	+0.28(+1.16%)
Oct 23, 2006	23.76	23.99	23.76	23.99	4,420,605	+0.15(+0.64%)
Oct 20, 2006	23.93	23.98	23.83	23.83	3,507,827	-0.13(-0.55%)
Oct 19, 2006	23.82	24.02	23.77	23.97	3,850,753	+0.16(+0.67%)
Oct 18, 2006	24.10	24.11	23.76	23.80	2,851,729	-0.09(-0.37%)
Oct 17, 2006	24.09	24.09	23.70	23.89	3,915,471	-0.17(-0.70%)
Oct 16, 2006	23.96	24.10	23.95	24.06	2,197,688	+0.17(+0.73%)
Oct 13, 2006	23.69	23.99	23.67	23.89	3,787,954	+0.23(+0.99%)
Oct 12, 2006	23.50	23.69	23.45	23.65	3,460,248	+0.24(+1.03%)
Oct 11, 2006	23.44	23.53	23.21	23.41	6,378,478	-0.21(-0.90%)
Oct 10, 2006	23.46	23.63	23.34	23.62	2,553,640	+0.11(+0.47%)
Oct 09, 2006	23.37	23.66	23.35	23.51	3,471,628	+0.19(+0.81%)
Oct 06, 2006	22.56	23.34	22.56	23.32	3,208,641	+0.11(+0.47%)
Oct 05, 2006	22.86	23.25	22.86	23.21	2,738,471	+0.36(+1.60%)
Oct 04, 2006	22.72	22.90	22.59	22.85	7,489,525	+0.04(+0.16%)
Oct 03, 2006	22.96	22.96	22.78	22.81	6,420,435	-0.31(-1.32%)
Oct 02, 2006	22.97	23.24	22.94	23.12	2,580,789	+0.04(+0.19%)
Sep 29, 2006	23.19	23.26	23.08	23.08	3,790,285	-0.20(-0.88%)
Sep 28, 2006	23.26	23.33	23.16	23.28	2,540,888	+0.07(+0.28%)
Sep 27, 2006	23.37	23.39	23.06	23.21	6,561,527	-0.05(-0.22%)
Sep 26, 2006	22.79	23.29	22.79	23.27	4,591,725	+0.45(+1.98%)
Sep 25, 2006	22.68	22.84	22.37	22.81	4,429,792	+0.12(+0.55%)
Sep 22, 2006	22.61	22.82	22.59	22.69	3,418,153	-0.02(-0.10%)
Sep 21, 2006	22.75	23.00	22.68	22.71	4,052,175	-0.20(-0.89%)
Sep 20, 2006	22.68	23.02	22.68	22.91	10,668,961	+0.20(+0.87%)
Sep 19, 2006	22.98	23.00	22.65	22.72	7,322,793	-0.29(-1.27%)
Sep 18, 2006	22.87	23.18	22.77	23.01	4,579,933	+0.28(+1.22%)
Sep 15, 2006	22.81	22.89	22.73	22.73	5,839,477	-0.15(-0.67%)
Sep 14, 2006	22.91	22.95	22.80	22.89	3,663,590	-0.07(-0.32%)
Sep 13, 2006	22.79	23.05	22.74	22.96	2,702,821	+0.16(+0.70%)
Sep 12, 2006	22.54	22.81	22.53	22.80	7,177,725	+0.26(+1.17%)
Sep 11, 2006	23.01	23.01	22.43	22.54	10,618,365	-0.62(-2.68%)
Sep 08, 2006	22.97	23.24	22.97	23.16	3,853,906	+0.09(+0.38%)
Sep 07, 2006	23.15	23.21	23.00	23.07	4,105,239	-0.26(-1.09%)
Sep 06, 2006	23.45	23.51	23.30	23.32	5,266,471	-0.29(-1.24%)
Sep 05, 2006	23.48	23.70	23.48	23.62	4,801,375	+0.14(+0.59%)