MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.61	16.93	16.50	16.88	3,304,072	+0.07(+0.43%)
Nov 26, 2008	16.15	16.90	15.69	16.81	14,156,742	+0.74(+4.58%)
Nov 25, 2008	15.91	16.31	15.51	16.07	23,338,360	+0.57(+3.67%)
Nov 24, 2008	14.95	16.06	14.89	15.51	26,695,026	+0.85(+5.77%)
Nov 21, 2008	14.15	14.75	13.81	14.66	21,322,486	+0.16(+1.11%)
Nov 20, 2008	14.70	15.28	13.72	14.50	16,156,893	-0.58(-3.87%)
Nov 19, 2008	16.02	16.34	14.97	15.08	17,258,316	-0.96(-6.00%)
Nov 18, 2008	16.34	16.44	15.67	16.04	15,294,587	-0.18(-1.12%)
Nov 17, 2008	16.40	16.83	16.07	16.23	13,616,785	-0.34(-2.07%)
Nov 14, 2008	17.28	17.58	16.53	16.57	15,908,374	-1.07(-6.08%)
Nov 13, 2008	16.39	17.68	15.83	17.64	17,625,348	+1.33(+8.14%)
Nov 12, 2008	17.11	17.11	16.31	16.31	10,864,544	-1.11(-6.36%)
Nov 11, 2008	17.73	17.87	17.04	17.42	17,678,890	-0.72(-3.98%)
Nov 10, 2008	18.68	18.87	17.82	18.15	11,146,512	+0.01(+0.04%)
Nov 07, 2008	17.87	18.25	17.56	18.14	12,308,657	+0.31(+1.72%)
Nov 06, 2008	18.33	18.65	17.50	17.83	15,529,119	-0.92(-4.90%)
Nov 05, 2008	19.53	19.73	18.54	18.75	19,001,356	-1.08(-5.44%)
Nov 04, 2008	19.34	19.91	19.29	19.83	15,561,028	+1.05(+5.59%)