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%)
Nov 03, 2008	18.94	19.20	18.52	18.78	11,923,999	-0.12(-0.66%)
Oct 31, 2008	18.50	19.32	18.25	18.90	13,768,723	+0.21(+1.13%)
Oct 30, 2008	18.85	19.02	17.91	18.69	21,783,536	+0.57(+3.14%)
Oct 29, 2008	17.93	19.03	17.58	18.12	22,520,652	+0.71(+4.11%)
Oct 28, 2008	16.34	17.86	15.83	17.41	18,158,322	+1.95(+12.59%)
Oct 27, 2008	16.33	17.12	15.46	15.46	17,030,818	-1.24(-7.42%)
Oct 24, 2008	15.72	17.16	15.72	16.70	23,502,666	-0.59(-3.42%)
Oct 23, 2008	17.61	18.08	16.49	17.29	27,831,748	-0.31(-1.74%)
Oct 22, 2008	18.58	18.58	17.04	17.60	22,862,224	-1.36(-7.19%)
Oct 21, 2008	19.47	19.94	18.95	18.96	18,162,070	-0.97(-4.87%)
Oct 20, 2008	18.90	20.08	18.90	19.93	19,081,792	+1.15(+6.14%)
Oct 17, 2008	18.18	19.58	17.94	18.78	30,579,394	+0.74(+4.08%)
Oct 16, 2008	18.23	18.89	17.16	18.04	40,946,844	-0.19(-1.04%)
Oct 15, 2008	19.84	20.05	17.98	18.23	29,990,612	-2.60(-12.46%)
Oct 14, 2008	21.95	21.95	19.98	20.83	45,317,076	+0.03(+0.14%)
Oct 13, 2008	19.62	21.18	19.28	20.80	18,209,022	+2.07(+11.06%)
Oct 10, 2008	18.17	19.77	17.54	18.73	38,991,528	-0.45(-2.36%)
Oct 09, 2008	21.07	21.41	19.04	19.18	34,910,592	-1.28(-6.24%)
Oct 08, 2008	19.17	21.54	19.04	20.46	41,130,348	+0.69(+3.51%)
Oct 07, 2008	21.27	21.54	19.73	19.76	21,945,198	-1.28(-6.10%)
Oct 06, 2008	21.52	21.52	19.61	21.05	30,868,390	-0.97(-4.41%)
Oct 03, 2008	22.02	23.11	21.72	22.02	0	+0.07(+0.30%)
Oct 02, 2008	23.00	23.24	21.83	21.95	17,250,826	-1.82(-7.67%)
Oct 01, 2008	23.89	24.21	23.43	23.78	20,072,952	-0.47(-1.95%)
Sep 30, 2008	23.70	24.25	23.46	24.25	11,739,541	+0.68(+2.88%)
Sep 29, 2008	25.07	25.12	23.11	23.57	23,216,108	-2.13(-8.29%)
Sep 26, 2008	25.64	25.84	25.22	25.70	0	-0.49(-1.87%)
Sep 25, 2008	26.35	26.56	25.98	26.19	10,222,672	-0.05(-0.19%)
Sep 24, 2008	26.81	26.85	26.11	26.24	9,104,914	-0.37(-1.40%)
Sep 23, 2008	27.16	27.36	26.42	26.61	12,014,243	-0.61(-2.25%)
Sep 22, 2008	28.44	28.44	27.20	27.23	14,578,304	-0.69(-2.48%)
Sep 19, 2008	28.22	28.28	26.98	27.92	0	+0.90(+3.32%)
Sep 18, 2008	26.21	27.23	25.42	27.02	35,477,940	+0.61(+2.32%)
Sep 17, 2008	26.39	27.09	25.82	26.41	25,727,224	-0.47(-1.76%)
Sep 16, 2008	26.20	27.21	25.74	26.88	28,432,072	+0.42(+1.57%)
Sep 15, 2008	26.69	27.72	26.46	26.47	18,239,734	-1.31(-4.70%)
Sep 12, 2008	26.94	27.94	26.78	27.77	18,112,976	+0.71(+2.64%)
Sep 11, 2008	26.01	27.15	25.99	27.06	21,068,668	+0.47(+1.78%)
Sep 10, 2008	26.29	26.87	25.93	26.58	22,527,738	+0.54(+2.07%)
Sep 09, 2008	27.17	27.17	26.04	26.04	21,748,398	-1.23(-4.49%)
Sep 08, 2008	27.71	28.03	26.84	27.27	21,241,396	+0.12(+0.46%)
Sep 05, 2008	27.04	27.40	26.35	27.14	0	+0.16(+0.59%)
Sep 04, 2008	27.87	28.06	26.76	26.98	20,939,696	-1.06(-3.80%)
Sep 03, 2008	28.11	28.59	27.71	28.05	14,196,313	-0.16(-0.57%)