MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.18	26.63	26.08	26.41	20,792,586	+0.02(+0.06%)
Nov 29, 2010	26.11	26.48	25.80	26.40	17,101,126	+0.23(+0.86%)
Nov 26, 2010	26.34	26.39	26.17	26.17	6,203,255	-0.45(-1.69%)
Nov 24, 2010	26.33	26.62	26.62	26.62	10,676,882	+0.50(+1.93%)
Nov 23, 2010	26.22	26.28	25.99	26.12	17,637,376	-0.51(-1.92%)
Nov 22, 2010	26.45	26.65	26.22	26.63	15,630,351	+0.07(+0.25%)
Nov 19, 2010	26.36	26.56	26.22	26.56	12,056,727	+0.21(+0.80%)
Nov 18, 2010	26.21	26.58	26.21	26.35	19,230,318	+0.49(+1.89%)
Nov 17, 2010	25.88	26.13	25.74	25.86	17,762,084	-0.01(-0.03%)
Nov 16, 2010	26.13	26.19	25.67	25.87	26,485,902	-0.57(-2.16%)
Nov 15, 2010	26.73	26.81	26.42	26.44	12,953,577	-0.21(-0.79%)
Nov 12, 2010	26.95	27.05	26.43	26.65	23,285,948	-0.61(-2.23%)
Nov 11, 2010	26.85	27.27	26.84	27.26	12,509,408	+0.28(+1.03%)
Nov 10, 2010	26.85	27.05	26.53	26.98	12,428,321	+0.14(+0.50%)
Nov 09, 2010	27.46	27.55	26.69	26.85	15,141,748	-0.48(-1.76%)
Nov 08, 2010	27.09	27.36	27.06	27.33	10,580,475	+0.07(+0.25%)
Nov 05, 2010	27.20	27.42	27.10	27.26	13,461,264	+0.10(+0.36%)
Nov 04, 2010	26.70	27.16	26.69	27.16	13,374,870	+0.86(+3.28%)
Nov 03, 2010	26.46	26.49	25.89	26.30	22,858,594	-0.08(-0.28%)
Nov 02, 2010	26.34	26.54	26.26	26.37	15,598,573	+0.27(+1.04%)
Nov 01, 2010	26.25	26.43	25.96	26.10	10,789,416	-0.02(-0.06%)
Oct 29, 2010	25.86	26.17	25.79	26.12	9,040,129	+0.21(+0.81%)
Oct 28, 2010	26.11	26.20	25.74	25.91	13,362,381	+0.02(+0.06%)
Oct 27, 2010	25.94	25.94	25.62	25.89	16,423,617	-0.40(-1.51%)
Oct 25, 2010	26.13	26.40	26.07	26.29	15,085,237	+0.56(+2.16%)
Oct 22, 2010	25.94	25.98	25.65	25.74	11,068,009	-0.19(-0.72%)
Oct 21, 2010	26.04	26.16	25.65	25.92	14,824,344	-0.01(-0.03%)
Oct 20, 2010	25.51	26.10	25.45	25.93	13,570,236	+0.53(+2.07%)
Oct 19, 2010	25.62	25.77	25.29	25.41	20,152,418	-0.67(-2.56%)
Oct 18, 2010	25.87	26.08	25.72	26.07	9,109,091	+0.11(+0.43%)
Oct 15, 2010	26.09	26.10	25.62	25.96	16,385,290	+0.07(+0.29%)
Oct 14, 2010	26.13	26.18	25.74	25.89	11,013,018	-0.25(-0.95%)
Oct 13, 2010	26.03	26.23	25.89	26.13	9,741,038	+0.41(+1.60%)
Oct 12, 2010	25.59	25.76	25.32	25.72	9,729,994	+0.07(+0.26%)
Oct 11, 2010	25.82	25.83	25.56	25.65	7,818,497	-0.05(-0.18%)
Oct 08, 2010	25.70	25.77	25.29	25.70	10,612,646	+0.50(+1.97%)
Oct 07, 2010	25.53	25.55	24.97	25.20	12,159,246	-0.26(-1.00%)
Oct 06, 2010	25.28	25.53	25.25	25.46	9,077,995	+0.24(+0.95%)
Oct 05, 2010	24.81	25.31	24.81	25.22	60,364	+0.69(+2.82%)
Oct 04, 2010	24.73	24.83	24.44	24.53	17,394,440	-0.40(-1.60%)
Oct 01, 2010	24.92	24.95	24.74	24.92	10,351,676	+0.32(+1.31%)
Sep 30, 2010	24.86	24.98	24.42	24.60	13,636,735	-0.10(-0.39%)
Sep 29, 2010	24.82	24.86	24.62	24.70	21,367	-0.20(-0.78%)
Sep 28, 2010	24.86	24.94	24.44	24.89	5,669	+0.00(+0.00%)
Sep 27, 2010	25.05	25.08	24.86	24.89	7,692,181	-0.14(-0.57%)
Sep 24, 2010	24.74	25.07	24.73	25.04	11,462,622	+0.60(+2.46%)
Sep 23, 2010	24.45	24.74	24.34	24.44	9,554,585	-0.23(-0.94%)
Sep 22, 2010	24.60	24.86	24.59	24.67	13,584,518	+0.06(+0.24%)
Sep 21, 2010	24.72	24.73	24.38	24.61	22,514,344	-0.11(-0.46%)
Sep 20, 2010	24.59	24.77	24.41	24.72	11,059,400	+0.16(+0.63%)
Sep 17, 2010	24.57	24.69	24.40	24.57	10,885,223	+0.13(+0.52%)
Sep 15, 2010	24.34	24.48	24.25	24.44	8,761,940	-0.04(-0.18%)
Sep 14, 2010	24.41	24.65	24.33	24.48	407	-0.04(-0.18%)
Sep 13, 2010	24.33	24.62	24.31	24.53	16,401,779	+0.39(+1.61%)
Sep 10, 2010	23.96	24.20	23.96	24.14	7,658,869	+0.20(+0.83%)
Sep 09, 2010	24.25	24.32	23.88	23.94	6,421,419	-0.08(-0.34%)
Sep 08, 2010	23.91	24.18	23.88	24.02	5,207	+0.18(+0.77%)
Sep 07, 2010	23.98	24.05	23.80	23.84	4,401	-0.24(-0.98%)
Sep 03, 2010	23.98	24.09	23.87	24.07	10,622,703	+0.28(+1.17%)
Sep 02, 2010	23.59	23.79	23.45	23.79	4,270	+0.28(+1.19%)