MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.51	22.84	21.97	21.98	22,103,868	-0.36(-1.60%)
Jan 28, 2010	22.89	22.96	22.23	22.34	22,446,256	-0.41(-1.80%)
Jan 27, 2010	22.83	23.00	22.35	22.75	27,023,698	-0.20(-0.86%)
Jan 26, 2010	23.02	23.33	22.87	22.94	23,013,326	-0.33(-1.41%)
Jan 25, 2010	23.31	23.51	23.19	23.27	14,129,873	+0.20(+0.89%)
Jan 22, 2010	23.47	23.75	23.01	23.07	27,488,548	-0.47(-1.98%)
Jan 21, 2010	24.63	24.63	23.53	23.53	27,171,032	-1.06(-4.33%)
Jan 20, 2010	24.72	24.80	24.37	24.60	15,773,426	-0.44(-1.78%)
Jan 19, 2010	24.69	25.05	24.58	25.04	9,326,105	+0.39(+1.60%)
Jan 15, 2010	24.80	24.65	24.65	24.65	10,428,049	-0.18(-0.73%)
Jan 14, 2010	25.12	25.18	24.80	24.83	13,184,335	-0.31(-1.22%)
Jan 13, 2010	24.91	25.16	24.61	25.14	16,375,834	+0.29(+1.17%)
Jan 12, 2010	24.96	25.10	24.60	24.85	18,047,078	-0.48(-1.90%)
Jan 11, 2010	25.79	25.80	25.22	25.33	12,489,055	-0.14(-0.54%)
Jan 08, 2010	25.06	25.47	25.00	25.47	6,365,386	+0.35(+1.39%)
Jan 07, 2010	25.19	25.22	24.91	25.12	7,894,024	-0.20(-0.78%)
Jan 06, 2010	24.90	25.40	24.85	25.31	11,095,311	+0.42(+1.70%)
Jan 05, 2010	24.85	24.93	24.66	24.89	12,119,855	+0.08(+0.32%)