MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	28.93	29.25	28.84	29.22	13,127,172	+0.48(+1.67%)
Jan 28, 2011	29.19	29.41	28.72	28.74	18,787,872	-0.46(-1.56%)
Jan 27, 2011	29.42	29.46	28.99	29.20	14,782,989	-0.24(-0.83%)
Jan 26, 2011	28.93	29.50	28.93	29.44	14,731,155	+0.61(+2.12%)
Jan 25, 2011	28.70	28.84	28.49	28.83	17,350,696	+0.04(+0.13%)
Jan 24, 2011	28.59	28.96	28.49	28.80	13,808,372	+0.31(+1.07%)
Jan 21, 2011	28.72	28.86	28.46	28.49	15,065,038	-0.07(-0.25%)
Jan 20, 2011	28.67	28.75	28.31	28.56	28,724,238	-0.41(-1.42%)
Jan 19, 2011	29.71	29.73	28.92	28.97	21,070,194	-0.69(-2.31%)
Jan 18, 2011	29.53	29.69	29.51	29.66	10,836,962	+0.16(+0.55%)
Jan 14, 2011	29.38	29.50	29.19	29.50	10,419,985	+0.07(+0.23%)
Jan 13, 2011	29.66	29.71	29.36	29.43	9,601,783	-0.26(-0.86%)
Jan 12, 2011	29.63	29.73	29.52	29.69	9,180,701	+0.29(+0.98%)
Jan 11, 2011	29.31	29.42	29.21	29.40	8,694,655	+0.24(+0.81%)
Jan 10, 2011	29.02	29.22	28.68	29.16	13,801,702	+0.03(+0.12%)
Jan 07, 2011	29.25	29.33	28.87	29.13	15,211,025	-0.03(-0.09%)
Jan 06, 2011	29.32	29.46	29.07	29.16	10,223,444	-0.15(-0.52%)
Jan 05, 2011	29.09	29.32	28.96	29.31	10,258,364	+0.07(+0.23%)
Jan 04, 2011	29.48	29.54	28.87	29.24	12,481,821	-0.20(-0.67%)
Jan 03, 2011	29.51	29.71	29.40	29.44	7,964,733	+0.24(+0.81%)
Dec 31, 2010	29.19	29.30	29.12	29.20	3,189,345	-0.02(-0.08%)
Dec 30, 2010	29.22	29.34	29.16	29.22	4,704,055	+0.00(+0.00%)
Dec 29, 2010	29.22	29.27	29.15	29.22	3,387,261	+0.12(+0.42%)
Dec 28, 2010	29.16	29.16	29.02	29.10	4,521,915	+0.06(+0.21%)
Dec 27, 2010	28.97	29.06	28.80	29.04	3,168,424	+0.05(+0.16%)
Dec 23, 2010	28.77	29.08	28.77	29.00	5,093,574	+0.08(+0.26%)
Dec 22, 2010	29.04	29.04	28.81	28.92	4,160,617	-0.02(-0.05%)
Dec 21, 2010	28.76	28.98	28.75	28.93	6,330,353	+0.29(+1.01%)
Dec 20, 2010	28.74	28.78	28.49	28.65	7,033,659	+0.09(+0.32%)
Dec 17, 2010	28.30	28.58	28.26	28.55	9,470,193	+0.22(+0.79%)
Dec 16, 2010	28.11	28.34	27.89	28.33	12,260,999	+0.26(+0.94%)
Dec 15, 2010	28.13	28.32	28.03	28.07	8,876,592	-0.15(-0.53%)
Dec 14, 2010	28.23	28.40	28.13	28.22	9,433,093	-0.02(-0.08%)
Dec 13, 2010	28.38	28.45	28.20	28.24	8,517,602	+0.15(+0.54%)
Dec 10, 2010	27.89	28.12	27.75	28.09	6,920,183	+0.24(+0.87%)
Dec 09, 2010	27.94	27.96	27.66	27.85	15,268,332	+0.15(+0.54%)
Dec 08, 2010	28.01	28.11	27.56	27.70	15,636,815	-0.29(-1.05%)
Dec 07, 2010	28.30	28.36	27.94	27.99	13,979,865	+0.04(+0.13%)
Dec 06, 2010	27.87	28.01	27.83	27.95	6,572,402	+0.05(+0.16%)
Dec 03, 2010	27.56	27.97	27.55	27.91	10,438,814	+0.23(+0.84%)
Dec 02, 2010	27.39	27.74	27.31	27.68	12,430,166	+0.41(+1.52%)
Dec 01, 2010	26.98	27.28	26.92	27.26	16,305,198	+0.72(+2.73%)
Nov 30, 2010	26.30	26.76	26.21	26.54	20,693,604	+0.02(+0.06%)
Nov 29, 2010	26.24	26.61	25.92	26.52	17,019,716	+0.23(+0.86%)
Nov 26, 2010	26.47	26.51	26.30	26.30	6,173,725	-0.45(-1.69%)
Nov 24, 2010	26.45	26.75	26.75	26.75	10,626,055	+0.51(+1.93%)
Nov 23, 2010	26.34	26.41	26.11	26.24	17,553,414	-0.51(-1.92%)
Nov 22, 2010	26.57	26.78	26.35	26.76	15,555,944	+0.07(+0.25%)
Nov 19, 2010	26.48	26.69	26.34	26.69	11,999,331	+0.21(+0.80%)
Nov 18, 2010	26.33	26.70	26.33	26.48	19,138,774	+0.49(+1.89%)
Nov 17, 2010	26.00	26.26	25.87	25.99	17,677,528	-0.01(-0.03%)
Nov 16, 2010	26.26	26.31	25.79	25.99	26,359,816	-0.57(-2.16%)
Nov 15, 2010	26.85	26.94	26.54	26.57	12,891,912	-0.21(-0.79%)
Nov 12, 2010	27.08	27.18	26.55	26.78	23,175,096	-0.61(-2.23%)
Nov 11, 2010	26.97	27.40	26.97	27.39	12,449,858	+0.28(+1.03%)
Nov 10, 2010	26.97	27.18	26.66	27.11	12,369,156	+0.14(+0.50%)
Nov 09, 2010	27.59	27.68	26.82	26.97	15,069,667	-0.48(-1.76%)
Nov 08, 2010	27.22	27.50	27.19	27.46	10,530,107	+0.07(+0.25%)
Nov 05, 2010	27.33	27.56	27.23	27.39	13,397,182	+0.10(+0.36%)
Nov 04, 2010	26.82	27.29	26.82	27.29	13,311,199	+0.87(+3.28%)
Nov 03, 2010	26.58	26.62	26.02	26.42	22,749,776	-0.08(-0.28%)
Nov 02, 2010	26.46	26.67	26.39	26.50	15,524,317	+0.27(+1.03%)