MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.86	23.06	22.69	22.89	31,664	-0.03(-0.13%)
Aug 30, 2010	23.14	23.25	22.89	22.92	7,304,935	-0.27(-1.18%)
Aug 27, 2010	23.11	23.20	22.44	23.19	14,027,620	+0.61(+2.72%)
Aug 26, 2010	22.58	22.89	22.48	22.58	405	+0.03(+0.13%)
Aug 25, 2010	22.30	22.61	22.08	22.55	17,295,366	+0.07(+0.30%)
Aug 24, 2010	22.61	22.78	22.47	22.48	20,125,786	-0.53(-2.31%)
Aug 23, 2010	23.37	23.68	23.00	23.01	12,787,021	-0.26(-1.11%)
Aug 20, 2010	23.18	23.29	23.05	23.27	18,892,902	-0.05(-0.22%)
Aug 19, 2010	23.75	23.85	23.20	23.32	2,174	-0.55(-2.29%)
Aug 18, 2010	23.76	23.99	23.57	23.87	3,692	+0.09(+0.37%)
Aug 17, 2010	23.56	23.96	23.56	23.78	3,514	+0.55(+2.35%)
Aug 16, 2010	23.03	23.38	22.98	23.23	8,839,708	+0.10(+0.45%)
Aug 13, 2010	23.13	23.26	23.05	23.13	8,370,863	-0.11(-0.48%)
Aug 12, 2010	22.81	23.32	22.81	23.24	15,595,019	+0.15(+0.64%)
Aug 11, 2010	23.43	23.46	23.08	23.09	7,281	-0.81(-3.37%)
Aug 10, 2010	23.89	24.04	23.66	23.90	17,211,666	-0.26(-1.07%)
Aug 09, 2010	24.20	24.21	24.00	24.16	8,228,711	+0.15(+0.62%)
Aug 06, 2010	24.01	24.27	23.78	24.01	11,756,659	-0.11(-0.46%)
Aug 05, 2010	23.97	24.14	23.92	24.12	9,517,156	+0.05(+0.22%)
Aug 04, 2010	23.99	24.09	23.84	24.07	17,346	+0.22(+0.93%)
Aug 03, 2010	24.05	24.06	23.80	23.85	6,050	-0.44(-1.83%)