MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	16.03	16.06	15.26	15.36	0	-0.63(-3.92%)
Jan 29, 2009	16.26	16.26	15.91	15.99	11,473,587	-0.44(-2.71%)
Jan 28, 2009	16.23	16.62	16.23	16.43	11,906,049	+0.45(+2.83%)
Jan 27, 2009	15.99	16.21	15.75	15.98	12,675,136	+0.12(+0.74%)
Jan 26, 2009	16.23	16.58	15.79	15.86	21,041,650	-0.19(-1.18%)
Jan 23, 2009	15.50	16.34	15.44	16.05	16,142,223	+0.24(+1.52%)
Jan 22, 2009	15.73	16.04	15.59	15.81	12,842,709	-0.25(-1.54%)
Jan 21, 2009	15.79	16.11	15.36	16.06	16,529,770	+0.55(+3.53%)
Jan 20, 2009	16.43	16.43	15.48	15.51	18,414,880	-0.93(-5.63%)
Jan 16, 2009	16.61	16.66	15.98	16.44	0	+0.18(+1.12%)
Jan 15, 2009	15.83	16.39	15.38	16.26	20,505,280	+0.47(+2.96%)
Jan 14, 2009	16.18	16.18	15.67	15.79	13,405,324	-0.61(-3.73%)
Jan 13, 2009	16.31	16.61	16.19	16.40	10,892,297	+0.09(+0.54%)
Jan 12, 2009	16.95	16.98	16.30	16.31	10,611,832	-0.71(-4.16%)
Jan 09, 2009	17.46	17.49	16.99	17.02	13,383,498	-0.42(-2.42%)
Jan 08, 2009	17.20	17.53	17.06	17.45	12,490,228	+0.24(+1.40%)
Jan 07, 2009	17.45	17.73	17.20	17.20	15,564,481	-0.41(-2.32%)
Jan 06, 2009	17.48	17.80	17.19	17.61	18,312,088	+0.39(+2.24%)
Jan 05, 2009	17.10	17.51	16.85	17.23	14,470,757	+0.04(+0.21%)
Jan 02, 2009	16.70	17.29	16.55	17.19	0	+0.61(+3.65%)