MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.66	23.85	23.45	23.70	12,596,449	+0.11(+0.46%)
Nov 27, 2009	23.43	23.86	23.31	23.59	10,214,672	-0.66(-2.74%)
Nov 25, 2009	23.92	24.26	23.87	24.26	10,719,592	+0.39(+1.62%)
Nov 24, 2009	23.94	23.94	23.64	23.87	9,632,718	-0.03(-0.12%)
Nov 23, 2009	24.03	24.24	23.81	23.90	14,576,034	+0.24(+1.02%)
Nov 20, 2009	23.48	23.75	23.42	23.66	12,023,179	-0.08(-0.34%)
Nov 19, 2009	23.88	23.90	23.36	23.74	13,163,687	-0.36(-1.51%)
Nov 18, 2009	24.14	24.27	23.93	24.10	12,477,065	+0.00(+0.00%)
Nov 17, 2009	23.75	24.14	23.66	24.10	11,645,742	+0.28(+1.16%)
Nov 16, 2009	23.52	24.01	23.52	23.83	16,345,401	+0.48(+2.06%)
Nov 13, 2009	23.32	23.56	23.19	23.35	17,518,152	+0.09(+0.38%)
Nov 12, 2009	23.32	23.62	23.15	23.26	24,279,034	-0.11(-0.47%)
Nov 11, 2009	23.41	23.59	23.29	23.37	17,016,870	+0.23(+0.98%)
Nov 10, 2009	23.06	23.28	22.78	23.14	13,520,157	+0.03(+0.13%)
Nov 09, 2009	22.66	23.12	22.66	23.11	13,703,635	+0.73(+3.26%)
Nov 06, 2009	22.07	22.61	22.05	22.38	13,320,379	+0.19(+0.85%)
Nov 05, 2009	21.95	22.34	21.90	22.19	13,796,611	+0.39(+1.77%)
Nov 04, 2009	22.09	22.26	21.73	21.81	17,492,364	+0.00(+0.00%)
Nov 03, 2009	21.37	21.89	21.24	21.81	16,976,286	+0.22(+1.01%)