MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	22.86	23.06	22.69	22.89	31,664	-0.03(-0.13%)
Aug 30, 2010	23.14	23.25	22.89	22.92	7,304,935	-0.27(-1.18%)
Aug 27, 2010	23.11	23.20	22.44	23.19	14,027,620	+0.61(+2.72%)
Aug 26, 2010	22.58	22.89	22.48	22.58	405	+0.03(+0.13%)
Aug 25, 2010	22.30	22.61	22.08	22.55	17,295,366	+0.07(+0.30%)
Aug 24, 2010	22.61	22.78	22.47	22.48	20,125,786	-0.53(-2.31%)
Aug 23, 2010	23.37	23.68	23.00	23.01	12,787,021	-0.26(-1.11%)
Aug 20, 2010	23.18	23.29	23.05	23.27	18,892,902	-0.05(-0.22%)
Aug 19, 2010	23.75	23.85	23.20	23.32	2,174	-0.55(-2.29%)
Aug 18, 2010	23.76	23.99	23.57	23.87	3,692	+0.09(+0.37%)
Aug 17, 2010	23.56	23.96	23.56	23.78	3,514	+0.55(+2.35%)
Aug 16, 2010	23.03	23.38	22.98	23.23	8,839,708	+0.10(+0.45%)
Aug 13, 2010	23.13	23.26	23.05	23.13	8,370,863	-0.11(-0.48%)
Aug 12, 2010	22.81	23.32	22.81	23.24	15,595,019	+0.15(+0.64%)
Aug 11, 2010	23.43	23.46	23.08	23.09	7,281	-0.81(-3.37%)
Aug 10, 2010	23.89	24.04	23.66	23.90	17,211,666	-0.26(-1.07%)
Aug 09, 2010	24.20	24.21	24.00	24.16	8,228,711	+0.15(+0.62%)
Aug 06, 2010	24.01	24.27	23.78	24.01	11,756,659	-0.11(-0.46%)
Aug 05, 2010	23.97	24.14	23.92	24.12	9,517,156	+0.05(+0.22%)
Aug 04, 2010	23.99	24.09	23.84	24.07	17,346	+0.22(+0.93%)
Aug 03, 2010	24.05	24.06	23.80	23.85	6,050	-0.44(-1.83%)
Aug 02, 2010	24.03	24.34	23.97	24.29	22,296,876	+0.64(+2.69%)
Jul 30, 2010	23.66	23.74	23.22	23.66	11,852,973	+0.15(+0.63%)
Jul 29, 2010	23.68	23.89	23.30	23.51	4,506	-0.02(-0.09%)
Jul 28, 2010	23.49	23.70	23.43	23.53	14,250,626	-0.07(-0.31%)
Jul 27, 2010	23.94	24.02	23.50	23.60	12,415,279	-0.19(-0.81%)
Jul 26, 2010	23.71	23.80	23.56	23.80	10,145,029	+0.14(+0.59%)
Jul 23, 2010	23.18	23.68	23.15	23.66	19,866,358	+0.51(+2.20%)
Jul 22, 2010	22.92	23.34	22.87	23.15	13,123	+0.49(+2.15%)
Jul 21, 2010	22.96	23.08	22.46	22.66	12,692,668	-0.07(-0.33%)
Jul 20, 2010	21.75	22.75	21.75	22.73	7,029	+0.66(+3.01%)
Jul 19, 2010	22.17	22.18	21.84	22.07	10,304,550	+0.02(+0.10%)
Jul 16, 2010	22.04	22.61	21.99	22.04	16,818,834	-0.39(-1.75%)
Jul 15, 2010	22.71	22.75	22.37	22.44	11,211,114	-0.25(-1.11%)
Jul 14, 2010	22.57	22.84	22.44	22.69	11,689,925	-0.07(-0.32%)
Jul 13, 2010	22.54	22.83	22.50	22.76	9,765	+0.60(+2.70%)
Jul 12, 2010	22.47	22.47	22.05	22.16	12,772,749	-0.30(-1.32%)
Jul 09, 2010	22.46	22.46	21.87	22.46	12,780,460	+0.52(+2.39%)
Jul 08, 2010	21.76	21.93	21.57	21.93	82,121	+0.35(+1.64%)
Jul 07, 2010	20.77	21.61	20.74	21.58	16,037,350	+0.83(+3.99%)
Jul 06, 2010	21.16	21.21	20.54	20.75	13,627,202	+0.02(+0.11%)
Jul 02, 2010	20.73	21.02	20.57	20.73	13,081,191	-0.12(-0.57%)
Jul 01, 2010	20.94	21.15	20.45	20.85	22,266,648	-0.12(-0.56%)
Jun 30, 2010	21.16	21.48	20.88	20.97	14,226,871	-0.20(-0.96%)
Jun 29, 2010	21.56	21.62	21.09	21.17	23,044,606	-1.08(-4.83%)
Jun 25, 2010	22.24	22.35	21.79	22.24	15,301,910	+0.33(+1.48%)
Jun 24, 2010	22.32	22.53	21.91	21.92	21,327,348	-0.57(-2.53%)
Jun 23, 2010	22.47	22.64	22.11	22.49	14,667,498	+0.04(+0.20%)
Jun 22, 2010	22.98	23.13	22.44	22.44	16,026,241	-0.57(-2.47%)
Jun 21, 2010	23.28	23.50	22.85	23.01	16,335,873	+0.14(+0.61%)
Jun 18, 2010	22.87	22.99	22.78	22.87	12,784,785	+0.23(+1.02%)
Jun 17, 2010	22.82	22.86	22.36	22.64	18,689,780	-0.12(-0.55%)
Jun 16, 2010	22.63	22.90	22.55	22.77	8,689,797	-0.03(-0.13%)
Jun 15, 2010	22.44	22.82	22.36	22.79	9,631,289	+0.55(+2.47%)
Jun 14, 2010	22.67	22.75	22.21	22.25	12,350,253	-0.22(-0.98%)
Jun 11, 2010	21.98	22.47	21.96	22.47	10,892,300	+0.25(+1.12%)
Jun 10, 2010	21.85	22.22	21.81	22.22	7,645	+0.77(+3.59%)
Jun 09, 2010	21.70	21.95	21.30	21.45	18,885,098	+0.03(+0.14%)
Jun 08, 2010	21.05	21.50	20.91	21.42	29,809,524	+0.48(+2.27%)
Jun 07, 2010	21.34	21.51	20.93	20.94	17,079,624	-0.38(-1.79%)
Jun 04, 2010	21.32	21.95	21.27	21.32	20,966,162	-0.79(-3.58%)
Jun 03, 2010	22.67	22.67	21.94	22.11	17,255,910	-0.36(-1.60%)
Jun 02, 2010	21.97	22.47	21.90	22.47	11,948,032	+0.67(+3.09%)