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%)
Nov 02, 2009	21.48	21.97	21.11	21.59	22,341,840	+0.19(+0.89%)
Oct 30, 2009	22.13	22.18	21.20	21.40	25,491,768	-0.80(-3.58%)
Oct 29, 2009	21.92	22.29	21.78	22.19	15,019,263	+0.64(+2.98%)
Oct 28, 2009	22.19	22.27	21.50	21.55	19,529,828	-0.69(-3.08%)
Oct 27, 2009	22.39	22.59	22.20	22.24	19,936,108	-0.18(-0.81%)
Oct 26, 2009	23.05	23.35	22.40	22.42	16,333,520	-0.59(-2.57%)
Oct 23, 2009	23.12	23.19	22.91	23.01	12,411,191	-0.47(-1.99%)
Oct 22, 2009	23.13	23.57	22.85	23.48	10,939,024	+0.28(+1.19%)
Oct 21, 2009	23.37	23.70	23.13	23.20	13,140,473	-0.28(-1.18%)
Oct 20, 2009	23.25	23.49	23.24	23.48	11,230,205	-0.25(-1.05%)
Oct 19, 2009	23.45	23.80	23.40	23.72	9,996,718	+0.36(+1.53%)
Oct 16, 2009	23.56	23.62	23.34	23.37	12,329,193	-0.33(-1.38%)
Oct 15, 2009	23.54	23.78	23.43	23.70	10,259,405	+0.21(+0.90%)
Oct 14, 2009	23.45	23.68	23.37	23.48	13,930,028	+0.33(+1.42%)
Oct 13, 2009	23.02	23.22	22.79	23.16	12,732,828	+0.12(+0.54%)
Oct 12, 2009	23.24	23.32	22.94	23.03	9,748,582	+0.06(+0.25%)
Oct 09, 2009	22.97	23.06	22.76	22.97	9,170,469	+0.02(+0.10%)
Oct 08, 2009	22.86	23.05	22.65	22.95	10,321,432	+0.53(+2.34%)
Oct 07, 2009	22.38	22.60	22.27	22.43	8,440,259	+0.01(+0.03%)
Oct 06, 2009	22.32	22.62	22.11	22.42	16,525,614	+0.46(+2.09%)
Oct 05, 2009	21.75	22.11	21.62	21.96	13,671,867	+0.36(+1.69%)
Oct 02, 2009	21.35	21.86	21.27	21.59	16,324,090	-0.09(-0.40%)
Oct 01, 2009	22.48	22.55	21.68	21.68	24,143,840	-0.88(-3.91%)
Sep 30, 2009	22.87	22.91	22.33	22.56	13,790,863	-0.15(-0.67%)
Sep 29, 2009	22.74	23.02	22.64	22.72	14,112,684	-0.09(-0.38%)
Sep 28, 2009	22.32	22.83	22.28	22.81	9,128,823	+0.53(+2.39%)
Sep 25, 2009	22.32	22.61	22.13	22.27	14,122,145	-0.22(-0.97%)
Sep 24, 2009	23.03	23.08	22.34	22.49	17,468,398	-0.50(-2.19%)
Sep 23, 2009	23.40	23.48	22.91	23.00	11,545,938	-0.37(-1.59%)
Sep 22, 2009	23.37	23.53	23.28	23.37	9,398,635	+0.26(+1.10%)
Sep 21, 2009	23.04	23.21	22.77	23.11	14,269,167	-0.23(-1.00%)
Sep 18, 2009	23.51	23.53	23.18	23.35	13,654,736	-0.11(-0.47%)
Sep 17, 2009	23.55	23.91	23.33	23.45	15,824,825	+0.07(+0.31%)
Sep 16, 2009	23.56	23.70	23.29	23.38	11,012,024	+0.14(+0.60%)
Sep 15, 2009	22.78	23.35	22.72	23.24	16,965,590	+0.50(+2.21%)
Sep 14, 2009	22.21	22.76	22.11	22.74	12,781,279	+0.28(+1.27%)
Sep 11, 2009	22.60	22.70	22.27	22.46	13,888,158	+0.03(+0.13%)
Sep 10, 2009	22.13	22.48	21.85	22.43	13,460,808	+0.12(+0.56%)
Sep 09, 2009	22.25	22.42	22.08	22.30	13,173,504	+0.10(+0.46%)
Sep 08, 2009	22.30	22.36	22.09	22.20	10,762,729	+0.30(+1.37%)
Sep 04, 2009	21.63	21.92	21.39	21.90	7,586,310	+0.30(+1.38%)
Sep 03, 2009	21.43	21.62	21.22	21.60	9,452,309	+0.31(+1.44%)
Sep 02, 2009	21.09	21.35	20.91	21.30	12,507,781	+0.20(+0.93%)