MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.37	18.66	18.35	18.48	13,949,360	+0.50(+2.80%)
Apr 29, 2009	17.74	18.14	17.74	17.97	8,761,182	+0.40(+2.25%)
Apr 28, 2009	17.35	17.77	17.31	17.58	13,827,295	-0.09(-0.53%)
Apr 27, 2009	17.78	17.94	17.50	17.67	10,477,996	-0.40(-2.19%)
Apr 24, 2009	17.52	18.20	17.42	18.07	14,162,145	+0.82(+4.76%)
Apr 23, 2009	17.27	17.43	17.05	17.25	13,752,749	+0.04(+0.25%)
Apr 22, 2009	16.99	17.78	16.85	17.20	15,701,529	+0.06(+0.38%)
Apr 21, 2009	16.48	17.17	16.45	17.14	11,232,786	+0.35(+2.10%)
Apr 20, 2009	17.23	17.38	16.66	16.79	11,342,330	-0.81(-4.62%)
Apr 17, 2009	17.51	17.70	17.38	17.60	8,859,457	+0.13(+0.74%)
Apr 16, 2009	17.64	17.73	17.15	17.47	9,967,059	+0.01(+0.04%)
Apr 15, 2009	17.00	17.46	16.94	17.46	8,113,957	+0.40(+2.36%)
Apr 14, 2009	17.21	17.50	17.02	17.06	7,839,152	-0.32(-1.86%)
Apr 13, 2009	17.13	17.58	16.95	17.38	8,177,855	+0.22(+1.30%)
Apr 09, 2009	16.92	17.26	16.87	17.16	7,974,998	+0.71(+4.33%)
Apr 08, 2009	16.39	16.57	16.15	16.45	9,065,295	+0.19(+1.15%)
Apr 07, 2009	16.61	16.61	16.22	16.26	7,700,544	-0.58(-3.42%)
Apr 06, 2009	16.89	16.95	16.47	16.84	6,215,158	-0.30(-1.76%)
Apr 03, 2009	16.96	17.17	16.60	17.14	7,634,559	+0.22(+1.28%)
Apr 02, 2009	16.94	17.19	16.69	16.92	10,946,797	+0.61(+3.75%)
Apr 01, 2009	15.73	16.57	15.58	16.31	14,473,867	+0.32(+2.03%)
Mar 31, 2009	16.08	16.20	15.74	15.99	8,654,181	+0.07(+0.45%)
Mar 30, 2009	16.03	16.08	15.66	15.91	13,344,976	-0.94(-5.55%)
Mar 26, 2009	16.52	16.94	16.43	16.85	12,724,054	+0.65(+4.00%)
Mar 25, 2009	16.17	16.62	15.77	16.20	11,051,449	+0.14(+0.90%)
Mar 24, 2009	15.91	16.32	15.85	16.06	7,642,348	-0.06(-0.40%)
Mar 23, 2009	15.80	16.15	15.76	16.12	10,522,039	+0.90(+5.91%)
Mar 20, 2009	15.47	15.67	15.10	15.22	9,458,769	-0.27(-1.76%)
Mar 19, 2009	15.67	15.80	15.49	15.50	11,751,420	+0.14(+0.93%)
Mar 18, 2009	14.74	15.39	14.60	15.35	12,020,119	+0.44(+2.94%)
Mar 17, 2009	14.73	14.92	14.50	14.92	5,686,983	+0.13(+0.86%)
Mar 16, 2009	14.72	15.19	14.72	14.79	7,983,555	+0.23(+1.57%)
Mar 13, 2009	14.64	14.75	14.36	14.56	0	+0.06(+0.44%)
Mar 12, 2009	14.19	14.56	13.88	14.50	7,055,401	+0.35(+2.48%)
Mar 11, 2009	14.04	14.29	13.84	14.14	8,020,678	+0.34(+2.44%)
Mar 10, 2009	13.34	13.87	13.26	13.81	22,918,228	+0.80(+6.16%)
Mar 09, 2009	13.00	13.36	12.92	13.01	10,177,539	-0.16(-1.20%)
Mar 06, 2009	13.21	13.41	12.76	13.16	0	+0.18(+1.38%)
Mar 05, 2009	13.43	13.43	12.84	12.99	5,051,474	-0.45(-3.36%)
Mar 04, 2009	13.31	13.66	13.30	13.44	12,744,855	+0.50(+3.87%)
Mar 02, 2009	13.59	13.65	12.84	12.94	13,770,888	-0.92(-6.66%)
Feb 27, 2009	13.74	14.19	13.59	13.86	0	-0.14(-1.02%)
Feb 26, 2009	14.23	14.54	13.94	14.00	8,346,601	+0.01(+0.10%)
Feb 25, 2009	14.28	14.37	13.87	13.99	14,835,395	-0.21(-1.51%)
Feb 24, 2009	13.86	14.29	13.61	14.20	10,831,561	+0.44(+3.17%)
Feb 23, 2009	14.82	14.82	13.69	13.77	14,090,152	-0.89(-6.05%)
Feb 20, 2009	14.36	14.80	14.31	14.65	13,952,848	+0.11(+0.79%)
Feb 19, 2009	14.87	15.08	14.52	14.54	9,571,034	-0.15(-1.02%)
Feb 18, 2009	14.88	14.89	14.46	14.69	9,680,735	-0.09(-0.58%)
Feb 17, 2009	14.95	15.02	14.72	14.77	16,568,385	-0.67(-4.35%)
Feb 13, 2009	15.70	15.72	15.40	15.45	12,021,695	-0.24(-1.51%)
Feb 12, 2009	15.23	15.68	15.07	15.68	21,999,764	+0.26(+1.67%)
Feb 11, 2009	15.61	15.78	15.27	15.43	14,253,861	+0.00(+0.00%)
Feb 10, 2009	16.13	16.43	15.30	15.43	23,333,708	-0.72(-4.47%)
Feb 09, 2009	16.24	16.48	15.98	16.15	13,157,096	-0.06(-0.35%)
Feb 06, 2009	15.88	16.29	15.83	16.21	17,357,856	+0.47(+3.00%)
Feb 05, 2009	15.43	15.94	15.18	15.73	24,454,358	+0.41(+2.66%)
Feb 04, 2009	15.34	15.78	15.33	15.33	15,533,862	+0.19(+1.23%)
Feb 03, 2009	14.98	15.24	14.91	15.14	10,986,678	+0.29(+1.93%)