MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.69	21.74	21.50	21.74	9,882,887	-0.29(-1.32%)
Aug 28, 2009	22.13	22.16	21.76	22.03	12,387,442	+0.14(+0.63%)
Aug 27, 2009	21.78	22.00	21.34	21.89	14,567,541	+0.15(+0.70%)
Aug 26, 2009	21.77	22.02	21.57	21.74	10,966,839	-0.08(-0.37%)
Aug 25, 2009	22.03	22.27	21.77	21.82	9,232,652	-0.11(-0.50%)
Aug 24, 2009	22.31	22.37	21.83	21.93	11,490,326	-0.18(-0.79%)
Aug 21, 2009	21.86	22.11	21.76	22.11	14,787,649	+0.57(+2.64%)
Aug 20, 2009	21.53	21.65	21.41	21.54	13,515,363	+0.04(+0.20%)
Aug 19, 2009	20.90	21.62	20.79	21.49	17,517,812	+0.28(+1.31%)
Aug 18, 2009	21.03	21.28	20.95	21.22	11,652,600	+0.36(+1.75%)
Aug 17, 2009	21.12	21.24	20.80	20.85	18,399,920	-0.88(-4.03%)
Aug 14, 2009	22.32	22.32	21.51	21.73	20,353,078	-0.56(-2.52%)
Aug 13, 2009	22.12	22.38	21.97	22.29	17,666,166	+0.40(+1.83%)
Aug 12, 2009	21.58	22.07	21.52	21.89	16,188,875	+0.20(+0.91%)
Aug 11, 2009	21.57	21.77	21.41	21.69	20,211,162	-0.05(-0.24%)
Aug 10, 2009	21.85	21.96	21.55	21.74	20,992,628	-0.29(-1.32%)
Aug 07, 2009	22.17	22.27	21.73	22.03	28,172,074	+0.13(+0.60%)
Aug 06, 2009	22.20	22.32	21.73	21.90	11,679,622	-0.18(-0.83%)
Aug 05, 2009	21.97	22.16	21.64	22.08	11,736,703	+0.29(+1.34%)
Aug 04, 2009	21.83	22.08	21.64	21.79	9,144,228	-0.12(-0.57%)
Aug 03, 2009	21.61	21.99	21.51	21.92	13,793,122	+0.68(+3.19%)
Jul 31, 2009	21.04	21.43	20.91	21.24	12,180,048	+0.23(+1.11%)
Jul 30, 2009	20.77	21.21	20.76	21.00	16,289,452	+0.61(+2.97%)
Jul 29, 2009	20.49	20.54	20.26	20.40	20,082,172	-0.44(-2.10%)
Jul 28, 2009	20.72	20.94	20.49	20.84	15,257,113	-0.14(-0.66%)
Jul 27, 2009	21.02	21.14	20.80	20.98	9,910,068	+0.01(+0.03%)
Jul 24, 2009	20.69	20.97	20.56	20.97	10,947,101	+0.17(+0.81%)
Jul 23, 2009	20.09	20.93	20.09	20.80	16,389,275	+0.69(+3.41%)
Jul 22, 2009	19.89	20.28	19.82	20.11	16,594,910	+0.06(+0.29%)
Jul 21, 2009	20.24	20.38	19.63	20.06	23,723,138	+0.23(+1.18%)
Jul 20, 2009	19.66	19.87	19.49	19.82	14,790,569	+0.42(+2.14%)
Jul 17, 2009	19.33	19.57	19.21	19.41	6,893,971	+0.09(+0.49%)
Jul 16, 2009	19.12	19.44	19.04	19.31	9,776,066	+0.18(+0.95%)
Jul 15, 2009	18.74	19.13	18.71	19.13	12,185,394	+0.72(+3.92%)
Jul 14, 2009	18.39	18.50	18.12	18.41	7,977,729	+0.14(+0.76%)
Jul 13, 2009	17.75	18.27	17.74	18.27	10,245,288	+0.54(+3.04%)
Jul 10, 2009	17.67	17.94	17.44	17.73	14,126,354	-0.10(-0.57%)
Jul 09, 2009	17.92	18.02	17.77	17.83	13,297,624	+0.14(+0.78%)
Jul 08, 2009	17.83	18.06	17.39	17.69	17,663,526	+0.01(+0.08%)
Jul 07, 2009	18.17	18.23	17.68	17.68	14,390,938	-0.52(-2.85%)
Jul 06, 2009	18.04	18.20	17.85	18.20	13,996,491	-0.15(-0.80%)
Jul 02, 2009	18.59	18.59	18.31	18.34	12,290,790	-0.52(-2.75%)
Jul 01, 2009	19.02	19.27	18.82	18.86	10,378,095	+0.04(+0.23%)
Jun 30, 2009	19.06	19.17	18.70	18.82	10,743,729	-0.18(-0.96%)
Jun 29, 2009	18.97	19.14	18.74	19.00	6,871,314	+0.17(+0.89%)
Jun 26, 2009	18.87	18.99	18.72	18.83	9,523,068	-0.03(-0.15%)
Jun 25, 2009	18.53	18.90	18.49	18.86	15,080,702	+0.39(+2.13%)
Jun 24, 2009	18.58	18.90	18.36	18.47	15,959,382	+0.18(+1.00%)
Jun 23, 2009	18.12	18.45	17.93	18.28	18,352,160	+0.23(+1.29%)
Jun 22, 2009	18.71	18.75	18.03	18.05	20,605,498	-0.96(-5.06%)
Jun 19, 2009	19.27	19.33	18.87	19.01	17,542,426	-0.15(-0.76%)
Jun 18, 2009	19.03	19.44	18.90	19.16	15,623,801	+0.15(+0.80%)
Jun 17, 2009	19.11	19.28	18.73	19.01	26,365,604	-0.21(-1.10%)
Jun 16, 2009	19.90	19.95	19.19	19.22	24,319,846	-0.53(-2.70%)
Jun 15, 2009	20.20	20.20	19.61	19.75	15,503,569	-0.69(-3.35%)
Jun 12, 2009	20.48	20.51	20.20	20.44	16,210,737	-0.21(-1.02%)
Jun 11, 2009	20.42	20.90	20.41	20.65	17,645,054	+0.28(+1.40%)
Jun 10, 2009	20.65	20.68	19.97	20.36	20,552,414	+0.02(+0.11%)
Jun 09, 2009	20.09	20.50	19.98	20.34	10,985,561	+0.36(+1.79%)
Jun 08, 2009	19.76	20.09	19.57	19.98	12,321,915	-0.10(-0.51%)
Jun 05, 2009	20.63	20.64	19.88	20.09	12,832,038	-0.29(-1.43%)
Jun 04, 2009	20.06	20.44	19.89	20.38	14,272,744	+0.46(+2.31%)
Jun 03, 2009	20.62	20.39	19.65	19.92	13,535,695	-0.71(-3.43%)
Jun 02, 2009	20.31	20.70	20.27	20.62	13,518,677	+0.20(+1.00%)