MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.47	25.58	25.35	25.53	2,222,506	+0.05(+0.20%)
Nov 29, 2006	25.24	25.48	25.23	25.47	1,946,081	+0.21(+0.84%)
Nov 28, 2006	25.10	25.29	25.07	25.26	4,994,708	+0.10(+0.41%)
Nov 27, 2006	25.48	25.53	25.12	25.16	4,712,661	-0.42(-1.65%)
Nov 24, 2006	25.49	25.58	25.44	25.58	899,340	+0.02(+0.09%)
Nov 22, 2006	25.34	25.56	25.29	25.56	3,100,731	+0.35(+1.39%)
Nov 21, 2006	25.04	25.23	25.02	25.21	3,986,223	+0.07(+0.26%)
Nov 20, 2006	25.18	25.31	25.04	25.15	6,393,698	+0.47(+1.92%)
Nov 17, 2006	24.65	24.81	24.57	24.67	9,268,600	-0.11(-0.44%)
Nov 16, 2006	25.19	25.19	24.77	24.78	2,149,012	-0.13(-0.53%)
Nov 15, 2006	24.75	24.97	24.67	24.91	6,716,742	+0.10(+0.41%)
Nov 14, 2006	24.87	24.88	24.59	24.81	2,774,807	-0.01(-0.03%)
Nov 13, 2006	24.49	24.82	24.43	24.82	1,742,053	+0.24(+0.98%)
Nov 10, 2006	24.76	24.76	24.44	24.58	3,233,870	-0.24(-0.97%)
Nov 09, 2006	24.56	24.95	24.56	24.82	2,085,527	+0.27(+1.10%)
Nov 08, 2006	24.54	24.60	24.33	24.55	2,304,089	+0.06(+0.24%)
Nov 07, 2006	24.71	24.75	24.49	24.49	3,001,733	-0.08(-0.33%)
Nov 06, 2006	24.42	24.63	24.37	24.57	3,723,510	+0.30(+1.23%)
Nov 03, 2006	24.44	24.56	24.25	24.27	5,932,715	-0.08(-0.33%)
Nov 02, 2006	24.21	24.42	24.15	24.35	3,109,780	+0.08(+0.33%)