MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.69	21.74	21.50	21.74	9,882,887	-0.29(-1.32%)
Aug 28, 2009	22.13	22.16	21.76	22.03	12,387,442	+0.14(+0.63%)
Aug 27, 2009	21.78	22.00	21.34	21.89	14,567,541	+0.15(+0.70%)
Aug 26, 2009	21.77	22.02	21.57	21.74	10,966,839	-0.08(-0.37%)
Aug 25, 2009	22.03	22.27	21.77	21.82	9,232,652	-0.11(-0.50%)
Aug 24, 2009	22.31	22.37	21.83	21.93	11,490,326	-0.18(-0.79%)
Aug 21, 2009	21.86	22.11	21.76	22.11	14,787,649	+0.57(+2.64%)
Aug 20, 2009	21.53	21.65	21.41	21.54	13,515,363	+0.04(+0.20%)
Aug 19, 2009	20.90	21.62	20.79	21.49	17,517,812	+0.28(+1.31%)
Aug 18, 2009	21.03	21.28	20.95	21.22	11,652,600	+0.36(+1.75%)
Aug 17, 2009	21.12	21.24	20.80	20.85	18,399,920	-0.88(-4.03%)
Aug 14, 2009	22.32	22.32	21.51	21.73	20,353,078	-0.56(-2.52%)
Aug 13, 2009	22.12	22.38	21.97	22.29	17,666,166	+0.40(+1.83%)
Aug 12, 2009	21.58	22.07	21.52	21.89	16,188,875	+0.20(+0.91%)
Aug 11, 2009	21.57	21.77	21.41	21.69	20,211,162	-0.05(-0.24%)
Aug 10, 2009	21.85	21.96	21.55	21.74	20,992,628	-0.29(-1.32%)
Aug 07, 2009	22.17	22.27	21.73	22.03	28,172,074	+0.13(+0.60%)
Aug 06, 2009	22.20	22.32	21.73	21.90	11,679,622	-0.18(-0.83%)
Aug 05, 2009	21.97	22.16	21.64	22.08	11,736,703	+0.29(+1.34%)
Aug 04, 2009	21.83	22.08	21.64	21.79	9,144,228	-0.12(-0.57%)