AGG - iShares Core Total U.S. Bond Market ETF

Date,Index Level,Fund NAV,Ex-Dividends
9/22/2003,1139.85,100.92,0
9/23/2003,1141.40,101.04,0
9/24/2003,1145.17,101.40,0
9/25/2003,1146.64,101.53,0
9/26/2003,1150.28,101.88,0
9/29/2003,1148.20,101.68,0
9/30/2003,1154.80,102.25,0
10/1/2003,1154.82,102.26,0
10/2/2003,1151.57,101.98,0
10/3/2003,1142.70,101.19,0
10/6/2003,1145.47,101.44,0
10/7/2003,1141.58,101.08,0
10/8/2003,1142.29,101.16,0
10/9/2003,1139.98,100.98,0
10/10/2003,1142.38,101.20,0
10/14/2003,1138.65,100.89,0
10/15/2003,1136.80,100.72,0
10/16/2003,1133.49,100.41,0
10/17/2003,1136.72,100.70,0
10/20/2003,1137.86,100.79,0
10/21/2003,1138.33,100.83,0
10/22/2003,1142.14,101.14,0
10/23/2003,1140.84,100.99,0
10/24/2003,1145.92,101.46,0
10/27/2003,1143.80,101.26,0
10/28/2003,1148.02,101.62,0
10/29/2003,1144.46,101.33,0
10/30/2003,1141.60,101.08,0
10/31/2003,1144.03,101.27,0
11/3/2003,1141.26,100.67,0.3586
11/4/2003,1144.06,100.90,0
11/5/2003,1141.26,100.65,0
11/6/2003,1138.20,100.39,0
11/7/2003,1136.77,100.26,0
11/10/2003,1136.48,100.22,0
11/12/2003,1140.03,100.57,0
11/13/2003,1147.36,101.24,0
11/14/2003,1151.02,101.56,0
11/17/2003,1153.31,101.76,0
11/18/2003,1153.79,101.81,0
11/19/2003,1150.21,101.50,0
11/20/2003,1153.47,101.77,0
11/21/2003,1153.90,101.82,0
11/24/2003,1150.49,101.52,0
11/25/2003,1152.81,101.68,0
11/26/2003,1150.09,101.44,0
11/28/2003,1146.77,101.13,0
12/1/2003,1143.85,100.62,0.2718
12/2/2003,1144.75,100.71,0
12/3/2003,1143.72,100.60,0
12/4/2003,1146.39,100.84,0
12/5/2003,1154.93,101.58,0
12/8/2003,1151.86,101.32,0
12/9/2003,1148.48,101.03,0
12/10/2003,1150.68,101.23,0
12/11/2003,1154.85,101.61,0
12/12/2003,1155.16,101.62,0
12/15/2003,1154.05,101.53,0
12/16/2003,1156.49,101.73,0
12/17/2003,1158.67,101.93,0
12/18/2003,1160.81,102.13,0
12/19/2003,1161.23,102.18,0
12/22/2003,1160.22,102.07,0
12/23/2003,1155.31,101.65,0
12/24/2003,1159.11,101.97,0
12/26/2003,1161.55,102.18,0
12/29/2003,1158.80,101.94,0
12/30/2003,1157.38,101.81,0
12/31/2003,1158.44,101.61,0.2909
1/2/2004,1153.28,101.18,0
1/5/2004,1153.80,101.23,0
1/6/2004,1159.18,101.73,0
1/7/2004,1160.53,101.83,0
1/8/2004,1160.70,101.85,0
1/9/2004,1168.79,102.55,0
1/12/2004,1168.87,102.58,0
1/13/2004,1171.26,102.78,0
1/14/2004,1172.98,102.91,0
1/15/2004,1173.71,102.96,0
1/16/2004,1172.18,102.82,0
1/20/2004,1170.79,102.69,0
1/21/2004,1171.91,102.79,0
1/22/2004,1175.08,103.07,0
1/23/2004,1170.64,102.69,0
1/26/2004,1167.58,102.40,0
1/27/2004,1170.48,102.66,0
1/28/2004,1164.55,102.15,0
1/29/2004,1164.71,102.14,0
1/30/2004,1167.76,102.39,0
2/2/2004,1167.27,102.07,0.2777
2/3/2004,1169.81,102.30,0
2/4/2004,1169.06,102.24,0
2/5/2004,1166.45,101.99,0
2/6/2004,1170.89,102.37,0
2/9/2004,1172.80,102.55,0
2/10/2004,1170.93,102.40,0
2/11/2004,1175.58,102.81,0
2/12/2004,1173.98,102.68,0
2/13/2004,1176.06,102.86,0
2/17/2004,1176.19,102.86,0
2/18/2004,1176.20,102.88,0
2/19/2004,1176.52,102.89,0
2/20/2004,1174.20,102.69,0
2/23/2004,1176.63,102.90,0
2/24/2004,1177.75,102.97,0
2/25/2004,1178.53,103.04,0
2/26/2004,1177.29,102.94,0
2/27/2004,1180.40,103.18,0
3/1/2004,1180.34,102.92,0.2462
3/2/2004,1177.93,102.74,0
3/3/2004,1177.24,102.68,0
3/4/2004,1178.85,102.80,0
3/5/2004,1188.11,103.61,0
3/8/2004,1190.76,103.85,0
3/9/2004,1192.76,104.01,0
3/10/2004,1192.37,103.95,0
3/11/2004,1191.99,103.92,0
3/12/2004,1191.11,103.85,0
3/15/2004,1190.75,103.81,0
3/16/2004,1194.74,104.14,0
3/17/2004,1194.87,104.18,0
3/18/2004,1192.03,103.94,0
3/19/2004,1190.58,103.79,0
3/22/2004,1193.46,104.06,0
3/23/2004,1194.04,104.10,0
3/24/2004,1194.36,104.07,0
3/25/2004,1193.22,104.04,0
3/26/2004,1188.47,103.63,0
3/29/2004,1186.63,103.45,0
3/30/2004,1186.26,103.45,0
3/31/2004,1189.24,103.71,0
4/1/2004,1186.68,103.20,0.2596
4/2/2004,1175.16,102.23,0
4/5/2004,1171.61,101.90,0
4/6/2004,1174.35,102.12,0
4/7/2004,1175.21,102.21,0
4/8/2004,1174.00,102.09,0
4/12/2004,1173.01,102.01,0
4/13/2004,1167.71,101.53,0
4/14/2004,1165.29,101.30,0
4/15/2004,1164.31,101.24,0
4/16/2004,1167.22,101.50,0
4/19/2004,1166.38,101.41,0
4/20/2004,1164.27,101.22,0
4/21/2004,1162.82,101.08,0
4/22/2004,1165.88,101.36,0
4/23/2004,1161.35,100.97,0
4/26/2004,1162.20,101.05,0
4/27/2004,1163.92,101.20,0
4/28/2004,1160.52,100.88,0
4/29/2004,1156.58,100.53,0
4/30/2004,1158.30,100.69,0
5/3/2004,1158.24,100.39,0.2699
5/4/2004,1156.56,100.25,0
5/5/2004,1154.09,100.04,0
5/6/2004,1151.23,99.76,0
5/7/2004,1141.82,98.89,0
5/10/2004,1142.05,98.92,0
5/11/2004,1143.61,99.07,0
5/12/2004,1143.31,99.05,0
5/13/2004,1140.43,98.81,0
5/14/2004,1144.35,99.17,0
5/17/2004,1149.22,99.60,0
5/18/2004,1147.56,99.45,0
5/19/2004,1144.49,99.18,0
5/20/2004,1148.48,99.50,0
5/21/2004,1146.42,99.31,0
5/24/2004,1147.94,99.44,0
5/25/2004,1148.58,99.49,0
5/26/2004,1151.73,99.79,0
5/27/2004,1156.43,100.20,0
5/28/2004,1153.66,99.92,0
6/1/2004,1151.02,99.39,0.3166
6/2/2004,1149.54,99.25,0
6/3/2004,1150.74,99.34,0
6/4/2004,1148.12,99.11,0
6/7/2004,1149.62,99.25,0
6/8/2004,1149.72,99.25,0
6/9/2004,1147.22,99.04,0
6/10/2004,1147.72,99.08,0
6/14/2004,1142.79,98.65,0
6/15/2004,1153.22,99.53,0
6/16/2004,1151.06,99.36,0
6/17/2004,1153.49,99.56,0
6/18/2004,1152.97,99.53,0
6/21/2004,1154.14,99.63,0
6/22/2004,1153.68,99.59,0
6/23/2004,1154.39,99.65,0
6/24/2004,1157.14,99.89,0
6/25/2004,1157.51,99.91,0
6/28/2004,1152.61,99.48,0
6/29/2004,1155.05,99.70,0
6/30/2004,1160.18,100.11,0
7/1/2004,1163.29,100.10,0.3174
7/2/2004,1168.80,100.59,0
7/6/2004,1168.42,100.54,0
7/7/2004,1168.42,100.53,0
7/8/2004,1168.93,100.60,0
7/9/2004,1169.45,100.64,0
7/12/2004,1170.74,100.73,0
7/13/2004,1168.50,100.57,0
7/14/2004,1168.28,100.52,0
7/15/2004,1168.36,100.54,0
7/16/2004,1174.81,101.11,0
7/19/2004,1174.89,101.11,0
7/20/2004,1170.34,100.71,0
7/21/2004,1168.91,100.58,0
7/22/2004,1170.22,100.70,0
7/23/2004,1171.61,100.81,0
7/26/2004,1170.13,100.67,0
7/27/2004,1163.92,100.17,0
7/28/2004,1165.09,100.25,0
7/29/2004,1166.30,100.36,0
7/30/2004,1171.68,100.81,0
8/2/2004,1172.71,100.58,0.3223
8/3/2004,1174.27,100.71,0
8/4/2004,1174.15,100.71,0
8/5/2004,1175.66,100.83,0
8/6/2004,1185.54,101.70,0
8/9/2004,1184.50,101.59,0
8/10/2004,1181.91,101.35,0
8/11/2004,1182.87,101.45,0
8/12/2004,1184.29,101.58,0
8/13/2004,1186.62,101.79,0
8/16/2004,1185.03,101.64,0
8/17/2004,1187.90,101.89,0
8/18/2004,1187.16,101.80,0
8/19/2004,1188.22,101.93,0
8/20/2004,1187.35,101.85,0
8/23/2004,1185.69,101.70,0
8/24/2004,1185.89,101.72,0
8/25/2004,1186.77,101.78,0
8/26/2004,1188.50,101.93,0
8/27/2004,1188.57,101.94,0
8/30/2004,1190.95,102.14,0
8/31/2004,1194.03,102.41,0
9/1/2004,1194.45,102.14,0.3181
9/2/2004,1191.36,101.88,0
9/3/2004,1186.35,101.44,0
9/7/2004,1189.37,101.70,0
9/8/2004,1193.88,102.09,0
9/9/2004,1192.32,101.96,0
9/10/2004,1193.38,102.04,0
9/13/2004,1194.66,102.15,0
9/14/2004,1196.27,102.29,0
9/15/2004,1194.81,102.16,0
9/16/2004,1199.64,102.57,0
9/17/2004,1196.51,102.30,0
9/20/2004,1200.31,102.62,0
9/21/2004,1200.90,102.66,0
9/22/2004,1202.99,102.84,0
9/23/2004,1200.77,102.63,0
9/24/2004,1200.41,102.60,0
9/27/2004,1202.21,102.76,0
9/28/2004,1201.59,102.72,0
9/29/2004,1198.06,102.43,0
9/30/2004,1197.27,102.36,0
10/1/2004,1194.20,101.79,0.3171
10/4/2004,1195.41,101.90,0
10/5/2004,1195.85,101.93,0
10/6/2004,1193.56,101.72,0
10/7/2004,1192.64,101.65,0
10/8/2004,1198.82,102.18,0
10/12/2004,1200.78,102.36,0
10/13/2004,1202.40,102.49,0
10/14/2004,1205.41,102.76,0
10/15/2004,1203.52,102.60,0
10/18/2004,1203.94,102.63,0
10/19/2004,1204.38,102.67,0
10/20/2004,1206.69,102.86,0
10/21/2004,1206.43,102.84,0
10/22/2004,1207.36,102.92,0
10/25/2004,1208.18,103.00,0
10/26/2004,1207.72,102.95,0
10/27/2004,1203.56,102.59,0
10/28/2004,1204.34,102.66,0
10/29/2004,1207.31,102.90,0
11/1/2004,1204.63,102.41,0.2790
11/2/2004,1205.64,102.48,0
11/3/2004,1206.54,102.57,0
11/4/2004,1206.72,102.57,0
11/5/2004,1200.99,102.08,0
11/8/2004,1200.29,102.01,0
11/9/2004,1200.17,102.00,0
11/10/2004,1198.53,101.87,0
11/12/2004,1201.42,102.11,0
11/15/2004,1201.80,102.14,0
11/16/2004,1201.14,102.08,0
11/17/2004,1204.58,102.37,0
11/18/2004,1206.01,102.48,0
11/19/2004,1202.46,102.18,0
11/22/2004,1204.35,102.33,0
11/23/2004,1203.92,102.29,0
11/24/2004,1203.34,102.23,0
11/26/2004,1201.64,102.09,0
11/29/2004,1198.09,101.79,0
11/30/2004,1197.68,101.76,0
12/1/2004,1197.20,101.41,0.3078
12/2/2004,1195.75,101.30,0
12/3/2004,1202.71,101.87,0
12/6/2004,1204.97,102.06,0
12/7/2004,1205.64,102.10,0
12/8/2004,1210.04,102.47,0
12/9/2004,1208.47,102.35,0
12/10/2004,1208.91,102.39,0
12/13/2004,1209.23,102.42,0
12/14/2004,1210.16,102.48,0
12/15/2004,1212.76,102.71,0
12/16/2004,1207.80,102.30,0
12/17/2004,1206.75,102.21,0
12/20/2004,1207.25,102.24,0
12/21/2004,1208.89,102.38,0
12/22/2004,1208.00,102.31,0
12/23/2004,1207.51,102.27,0
12/27/2004,1204.67,102.03,0
12/28/2004,1204.71,102.02,0
12/29/2004,1203.49,101.92,0
12/30/2004,1206.35,102.16,0
12/31/2004,1208.70,102.05,0.3040
1/3/2005,1208.95,102.08,0
1/4/2005,1205.58,101.79,0
1/5/2005,1205.78,101.81,0
1/6/2005,1206.55,101.86,0
1/7/2005,1206.26,101.84,0
1/10/2005,1206.84,101.88,0
1/11/2005,1208.60,102.02,0
1/12/2005,1209.62,102.11,0
1/13/2005,1212.19,102.33,0
1/14/2005,1210.55,102.21,0
1/18/2005,1211.81,102.29,0
1/19/2005,1212.55,102.35,0
1/20/2005,1214.03,102.47,0
1/21/2005,1215.54,102.60,0
1/24/2005,1216.30,102.68,0
1/25/2005,1213.62,102.46,0
1/26/2005,1213.28,102.42,0
1/27/2005,1212.89,102.38,0
1/28/2005,1215.70,102.62,0
1/31/2005,1216.29,102.65,0
2/1/2005,1216.12,102.34,0.3094
2/2/2005,1216.22,102.35,0
2/3/2005,1215.50,102.28,0
2/4/2005,1220.00,102.67,0
2/7/2005,1221.58,102.79,0
2/8/2005,1222.09,102.84,0
2/9/2005,1224.93,103.07,0
2/10/2005,1221.12,102.74,0
2/11/2005,1219.80,102.62,0
2/14/2005,1220.82,102.71,0
2/15/2005,1219.87,102.64,0
2/16/2005,1217.57,102.44,0
2/17/2005,1216.91,102.39,0
2/18/2005,1213.48,102.10,0
2/22/2005,1212.60,102.03,0
2/23/2005,1213.53,102.09,0
2/24/2005,1212.70,102.03,0
2/25/2005,1213.04,102.06,0
2/28/2005,1209.11,101.72,0
3/1/2005,1208.41,101.38,0.2874
3/2/2005,1208.59,101.39,0
3/3/2005,1208.45,101.38,0
3/4/2005,1212.64,101.72,0
3/7/2005,1213.55,101.80,0
3/8/2005,1210.02,101.52,0
3/9/2005,1203.42,100.96,0
3/10/2005,1205.00,101.13,0
3/11/2005,1202.12,100.83,0
3/14/2005,1203.12,100.91,0
3/15/2005,1201.86,100.82,0
3/16/2005,1202.52,100.87,0
3/17/2005,1204.76,101.04,0
3/18/2005,1203.14,100.91,0
3/21/2005,1202.20,100.83,0
3/22/2005,1197.40,100.43,0
3/23/2005,1196.71,100.36,0
3/24/2005,1197.78,100.45,0
3/28/2005,1196.43,100.33,0
3/29/2005,1198.06,100.44,0
3/30/2005,1199.87,100.60,0
3/31/2005,1202.90,100.85,0
4/1/2005,1205.44,100.71,0.3435
4/4/2005,1205.45,100.72,0
4/5/2005,1204.72,100.66,0
4/6/2005,1206.47,100.81,0
4/7/2005,1204.97,100.69,0
4/8/2005,1203.93,100.60,0
4/11/2005,1205.59,100.74,0
4/12/2005,1210.13,101.11,0
4/13/2005,1210.12,101.10,0
4/14/2005,1210.72,101.15,0
4/15/2005,1213.97,101.42,0
4/18/2005,1215.40,101.53,0
4/19/2005,1218.61,101.79,0
4/20/2005,1218.47,101.79,0
4/21/2005,1214.47,101.46,0
4/22/2005,1216.75,101.66,0
4/25/2005,1217.09,101.69,0
4/26/2005,1216.53,101.63,0
4/27/2005,1217.84,101.73,0
4/28/2005,1220.93,101.99,0
4/29/2005,1219.18,101.83,0
5/2/2005,1219.84,101.57,0.3336
5/3/2005,1219.31,101.52,0
5/4/2005,1220.65,101.63,0
5/5/2005,1222.35,101.78,0
5/6/2005,1216.87,101.33,0
5/9/2005,1216.65,101.31,0
5/10/2005,1219.25,101.53,0
5/11/2005,1219.68,101.56,0
5/12/2005,1221.10,101.66,0
5/13/2005,1222.59,101.79,0
5/16/2005,1222.78,101.79,0
5/17/2005,1223.12,101.81,0
5/18/2005,1225.59,102.02,0
5/19/2005,1224.14,101.90,0
5/20/2005,1223.51,101.86,0
5/23/2005,1226.93,102.14,0
5/24/2005,1228.51,102.28,0
5/25/2005,1227.53,102.19,0
5/26/2005,1227.55,102.20,0
5/27/2005,1228.25,102.26,0
5/31/2005,1232.37,102.62,0
6/1/2005,1237.57,102.71,0.3479
6/2/2005,1238.15,102.75,0
6/3/2005,1234.27,102.46,0
6/6/2005,1235.28,102.53,0
6/7/2005,1237.89,102.74,0
6/8/2005,1236.18,102.60,0
6/9/2005,1234.94,102.49,0
6/10/2005,1230.96,102.18,0
6/13/2005,1229.69,102.07,0
6/14/2005,1228.17,101.94,0
6/15/2005,1228.63,101.98,0
6/16/2005,1230.80,102.16,0
6/17/2005,1230.74,102.16,0
6/20/2005,1230.31,102.12,0
6/21/2005,1233.02,102.34,0
6/22/2005,1238.18,102.77,0
6/23/2005,1237.41,102.70,0
6/24/2005,1239.51,102.88,0
6/27/2005,1240.57,102.96,0
6/28/2005,1237.81,102.72,0
6/29/2005,1236.87,102.65,0
6/30/2005,1239.09,102.85,0
7/1/2005,1234.47,102.13,0.3329
7/5/2005,1231.60,101.90,0
7/6/2005,1233.49,102.05,0
7/7/2005,1235.10,102.19,0
7/8/2005,1232.29,101.95,0
7/11/2005,1233.29,102.01,0
7/12/2005,1231.51,101.88,0
7/13/2005,1230.97,101.83,0
7/14/2005,1230.56,101.79,0
7/15/2005,1231.00,101.84,0
7/18/2005,1229.28,101.68,0
7/19/2005,1230.73,101.81,0
7/20/2005,1232.08,101.92,0
7/21/2005,1226.68,101.48,0
7/22/2005,1229.47,101.71,0
7/25/2005,1228.62,101.64,0
7/26/2005,1229.07,101.68,0
7/27/2005,1228.15,101.59,0
7/28/2005,1231.54,101.88,0
7/29/2005,1227.81,101.57,0
8/1/2005,1226.13,101.11,0.3310
8/2/2005,1225.41,101.05,0
8/3/2005,1227.41,101.21,0
8/4/2005,1226.46,101.14,0
8/5/2005,1222.44,100.79,0
8/8/2005,1221.46,100.70,0
8/9/2005,1222.84,100.82,0
8/10/2005,1223.41,100.86,0
8/11/2005,1226.64,101.13,0
8/12/2005,1230.75,101.47,0
8/15/2005,1229.16,101.34,0
8/16/2005,1231.63,101.54,0
8/17/2005,1229.26,101.34,0
8/18/2005,1232.49,101.60,0
8/19/2005,1232.64,101.62,0
8/22/2005,1232.99,101.64,0
8/23/2005,1234.24,101.76,0
8/24/2005,1234.81,101.80,0
8/25/2005,1236.11,101.89,0
8/26/2005,1234.44,101.75,0
8/29/2005,1235.34,101.84,0
8/30/2005,1239.62,102.19,0
8/31/2005,1243.55,102.52,0
9/1/2005,1244.81,102.27,0.3402
9/2/2005,1244.03,102.21,0
9/6/2005,1241.62,102.03,0
9/7/2005,1238.69,101.79,0
9/8/2005,1238.81,101.78,0
9/9/2005,1239.70,101.85,0
9/12/2005,1238.15,101.71,0
9/13/2005,1239.97,101.88,0
9/14/2005,1238.69,101.77,0
9/15/2005,1236.53,101.58,0
9/16/2005,1233.87,101.37,0
9/19/2005,1235.23,101.48,0
9/20/2005,1234.91,101.43,0
9/21/2005,1237.61,101.64,0
9/22/2005,1238.25,101.71,0
9/23/2005,1234.79,101.41,0
9/26/2005,1233.05,101.27,0
9/27/2005,1232.55,101.24,0
9/28/2005,1234.44,101.38,0
9/29/2005,1233.04,101.26,0
9/30/2005,1230.74,101.09,0
10/3/2005,1228.05,100.53,0.3365
10/4/2005,1228.57,100.59,0
10/5/2005,1229.56,100.67,0
10/6/2005,1229.58,100.68,0
10/7/2005,1230.13,100.71,0
10/11/2005,1229.29,100.64,0
10/12/2005,1226.30,100.40,0
10/13/2005,1224.35,100.23,0
10/14/2005,1223.57,100.17,0
10/17/2005,1224.05,100.21,0
10/18/2005,1224.98,100.28,0
10/19/2005,1225.92,100.39,0
10/20/2005,1226.01,100.37,0
10/21/2005,1229.71,100.67,0
10/24/2005,1227.35,100.48,0
10/25/2005,1224.05,100.21,0
10/26/2005,1219.42,99.83,0
10/27/2005,1221.04,99.94,0
10/28/2005,1220.44,99.89,0
10/31/2005,1221.00,99.94,0
11/1/2005,1219.98,99.50,0.3640
11/2/2005,1218.12,99.34,0
11/3/2005,1215.50,99.13,0
11/4/2005,1214.89,99.07,0
11/7/2005,1216.27,99.17,0
11/8/2005,1220.44,99.51,0
11/9/2005,1216.82,99.23,0
11/10/2005,1221.03,99.55,0
11/14/2005,1218.57,99.37,0
11/15/2005,1220.94,99.55,0
11/16/2005,1224.85,99.85,0
11/17/2005,1226.88,100.02,0
11/18/2005,1224.66,99.84,0
11/21/2005,1227.54,100.06,0
11/22/2005,1230.03,100.28,0
11/23/2005,1227.67,100.09,0
11/25/2005,1230.20,100.29,0
11/28/2005,1231.79,100.43,0
11/29/2005,1227.69,100.09,0
11/30/2005,1226.40,100.00,0
12/1/2005,1224.90,99.46,0.3787
12/2/2005,1225.20,99.49,0
12/5/2005,1223.51,99.34,0
12/6/2005,1227.67,99.68,0
12/7/2005,1226.70,99.61,0
12/8/2005,1230.26,99.88,0
12/9/2005,1226.44,99.59,0
12/12/2005,1226.27,99.58,0
12/13/2005,1227.65,99.67,0
12/14/2005,1232.45,100.06,0
12/15/2005,1231.79,100.01,0
12/16/2005,1233.18,100.13,0
12/19/2005,1233.73,100.17,0
12/20/2005,1232.66,100.08,0
12/21/2005,1231.73,100.00,0
12/22/2005,1234.71,100.25,0
12/23/2005,1237.79,100.50,0
12/27/2005,1240.49,100.71,0
12/28/2005,1238.85,100.19,0.3838
12/29/2005,1238.91,100.20,0
12/30/2005,1238.06,100.13,0
1/3/2006,1240.17,100.30,0
1/4/2006,1241.65,100.42,0
1/5/2006,1242.07,100.45,0
1/6/2006,1241.30,100.38,0
1/9/2006,1242.09,100.45,0
1/10/2006,1239.19,100.23,0
1/11/2006,1237.72,100.10,0
1/12/2006,1240.91,100.35,0
1/13/2006,1244.44,100.65,0
1/17/2006,1245.63,100.76,0
1/18/2006,1245.39,100.73,0
1/19/2006,1243.69,100.59,0
1/20/2006,1245.08,100.69,0
1/23/2006,1245.85,100.77,0
1/24/2006,1244.33,100.65,0
1/25/2006,1239.66,100.27,0
1/26/2006,1237.30,100.07,0
1/27/2006,1238.49,100.16,0
1/30/2006,1237.61,100.09,0
1/31/2006,1238.13,100.13,0
2/1/2006,1235.92,99.58,0.3707
2/2/2006,1236.27,99.62,0
2/3/2006,1237.87,99.75,0
2/6/2006,1238.07,99.76,0
2/7/2006,1237.29,99.70,0
2/8/2006,1236.00,99.59,0
2/9/2006,1237.14,99.68,0
2/10/2006,1235.31,99.54,0
2/13/2006,1235.73,99.58,0
2/14/2006,1234.31,99.46,0
2/15/2006,1235.18,99.51,0
2/16/2006,1236.14,99.58,0
2/17/2006,1239.70,99.87,0
2/21/2006,1239.03,99.83,0
2/22/2006,1241.01,99.99,0
2/23/2006,1239.51,99.86,0
2/24/2006,1240.05,99.90,0
2/27/2006,1239.48,99.87,0
2/28/2006,1242.24,100.08,0
3/1/2006,1239.76,99.51,0.3729
3/2/2006,1236.83,99.29,0
3/3/2006,1234.68,99.10,0
3/6/2006,1231.96,98.88,0
3/7/2006,1232.01,98.88,0
3/8/2006,1232.28,98.90,0
3/9/2006,1233.05,98.96,0
3/10/2006,1231.91,98.89,0
3/13/2006,1231.18,98.83,0
3/14/2006,1236.24,99.23,0
3/15/2006,1234.59,99.10,0
3/16/2006,1239.54,99.49,0
3/17/2006,1238.16,99.38,0
3/20/2006,1239.66,99.49,0
3/21/2006,1236.02,99.19,0
3/22/2006,1236.91,99.25,0
3/23/2006,1235.26,99.12,0
3/24/2006,1239.02,99.44,0
3/27/2006,1238.09,99.35,0
3/28/2006,1233.84,99.01,0
3/29/2006,1232.10,98.88,0
3/30/2006,1229.61,98.67,0
3/31/2006,1230.05,98.70,0
4/3/2006,1229.27,98.23,0.3828
4/4/2006,1230.00,98.32,0
4/5/2006,1232.19,98.48,0
4/6/2006,1229.66,98.28,0
4/7/2006,1225.88,97.98,0
4/10/2006,1226.18,98.02,0
4/11/2006,1228.08,98.16,0
4/12/2006,1225.93,97.98,0
4/13/2006,1222.79,97.73,0
4/17/2006,1225.42,97.95,0
4/18/2006,1228.32,98.17,0
4/19/2006,1226.21,98.00,0
4/20/2006,1225.75,97.97,0
4/21/2006,1227.39,98.09,0
4/24/2006,1229.55,98.26,0
4/25/2006,1225.24,97.92,0
4/26/2006,1223.38,97.76,0
4/27/2006,1225.67,97.96,0
4/28/2006,1227.82,98.09,0
5/1/2006,1224.37,97.44,0.3747
5/2/2006,1225.38,97.55,0
5/3/2006,1223.45,97.40,0
5/4/2006,1223.33,97.38,0
5/5/2006,1225.96,97.59,0
5/8/2006,1225.90,97.57,0
5/9/2006,1225.79,97.56,0
5/10/2006,1225.75,97.56,0
5/11/2006,1224.51,97.47,0
5/12/2006,1221.72,97.24,0
5/15/2006,1223.91,97.41,0
5/16/2006,1226.89,97.64,0
5/17/2006,1224.25,97.43,0
5/18/2006,1228.54,97.77,0
5/19/2006,1229.14,97.81,0
5/22/2006,1230.14,97.89,0
5/23/2006,1228.87,97.78,0
5/24/2006,1230.26,97.91,0
5/25/2006,1228.48,97.74,0
5/26/2006,1230.01,97.87,0
5/30/2006,1228.57,97.76,0
5/31/2006,1226.51,97.59,0
6/1/2006,1227.28,97.27,0.3828
6/2/2006,1234.79,97.86,0
6/5/2006,1233.49,97.74,0
6/6/2006,1234.13,97.80,0
6/7/2006,1232.86,97.71,0
6/8/2006,1234.71,97.84,0
6/9/2006,1235.35,97.89,0
6/12/2006,1235.39,97.92,0
6/13/2006,1236.75,98.03,0
6/14/2006,1231.57,97.59,0
6/15/2006,1228.82,97.38,0
6/16/2006,1227.38,97.25,0
6/19/2006,1226.91,97.23,0
6/20/2006,1226.16,97.18,0
6/21/2006,1226.17,97.16,0
6/22/2006,1223.63,96.96,0
6/23/2006,1221.68,96.82,0
6/26/2006,1221.50,96.79,0
6/27/2006,1223.59,96.93,0
6/28/2006,1221.76,96.80,0
6/29/2006,1225.07,97.06,0
6/30/2006,1229.11,97.40,0
7/3/2006,1228.93,97.00,0.3877
7/5/2006,1224.76,96.66,0
7/6/2006,1227.23,96.85,0
7/7/2006,1230.69,97.13,0
7/10/2006,1231.38,97.18,0
7/11/2006,1232.98,97.30,0
7/12/2006,1233.15,97.32,0
7/13/2006,1234.72,97.46,0
7/14/2006,1235.44,97.49,0
7/17/2006,1235.44,97.49,0
7/18/2006,1232.04,97.22,0
7/19/2006,1236.98,97.61,0
7/20/2006,1239.47,97.80,0
7/21/2006,1238.76,97.76,0
7/24/2006,1239.37,97.81,0
7/25/2006,1238.25,97.70,0
7/26/2006,1240.54,97.87,0
7/27/2006,1240.87,97.90,0
7/28/2006,1244.87,98.22,0
7/31/2006,1245.73,98.29,0
8/1/2006,1246.41,97.91,0.4088
8/2/2006,1247.75,98.02,0
8/3/2006,1248.03,98.05,0
8/4/2006,1251.60,98.32,0
8/7/2006,1250.65,98.25,0
8/8/2006,1251.29,98.29,0
8/9/2006,1251.16,98.28,0
8/10/2006,1250.83,98.26,0
8/11/2006,1248.71,98.11,0
8/14/2006,1247.08,97.99,0
8/15/2006,1251.74,98.34,0
8/16/2006,1255.75,98.65,0
8/17/2006,1255.83,98.67,0
8/18/2006,1257.84,98.82,0
8/21/2006,1259.04,98.90,0
8/22/2006,1259.46,98.94,0
8/23/2006,1259.22,98.92,0
8/24/2006,1259.70,98.95,0
8/25/2006,1260.64,99.04,0
8/28/2006,1260.64,99.02,0
8/29/2006,1261.30,99.09,0
8/30/2006,1262.60,99.18,0
8/31/2006,1264.80,99.33,0
9/1/2006,1265.66,99.01,0.3934
9/5/2006,1263.96,98.88,0
9/6/2006,1263.07,98.81,0
9/7/2006,1263.81,98.87,0
9/8/2006,1265.35,98.99,0
9/11/2006,1264.10,98.90,0
9/12/2006,1265.82,99.05,0
9/13/2006,1266.33,99.09,0
9/14/2006,1264.86,98.96,0
9/15/2006,1264.42,98.94,0
9/18/2006,1264.13,98.91,0
9/19/2006,1268.56,99.25,0
9/20/2006,1269.13,99.29,0
9/21/2006,1274.04,99.67,0
9/22/2006,1276.71,99.87,0
9/25/2006,1279.40,100.08,0
9/26/2006,1277.99,99.96,0
9/27/2006,1277.59,99.95,0
9/28/2006,1276.23,99.84,0
9/29/2006,1275.91,99.82,0
10/2/2006,1277.13,99.51,0.4142
10/3/2006,1277.76,99.56,0
10/4/2006,1281.03,99.80,0
10/5/2006,1278.76,99.62,0
10/6/2006,1273.64,99.25,0
10/10/2006,1270.90,99.04,0
10/11/2006,1268.87,98.89,0
10/12/2006,1269.70,98.95,0
10/13/2006,1268.65,98.86,0
10/16/2006,1270.64,99.01,0
10/17/2006,1271.69,99.09,0
10/18/2006,1272.62,99.16,0
10/19/2006,1271.65,99.08,0
10/20/2006,1271.99,99.11,0
10/23/2006,1270.07,98.96,0
10/24/2006,1270.26,98.98,0
10/25/2006,1273.27,99.20,0
10/26/2006,1276.90,99.48,0
10/27/2006,1279.63,99.70,0
10/30/2006,1280.28,99.75,0
10/31/2006,1284.35,100.07,0
11/1/2006,1287.19,99.87,0.4219
11/2/2006,1285.63,99.75,0
11/3/2006,1279.04,99.25,0
11/6/2006,1280.21,99.34,0
11/7/2006,1283.33,99.58,0
11/8/2006,1285.10,99.71,0
11/9/2006,1285.42,99.75,0
11/10/2006,1287.73,99.92,0
11/13/2006,1287.00,99.86,0
11/14/2006,1289.42,100.05,0
11/15/2006,1286.89,99.86,0
11/16/2006,1285.20,99.73,0
11/17/2006,1288.97,100.00,0
11/20/2006,1289.97,100.09,0
11/21/2006,1290.95,100.17,0
11/22/2006,1291.52,100.20,0
11/24/2006,1292.87,100.31,0
11/27/2006,1293.98,100.38,0
11/28/2006,1295.76,100.51,0
11/29/2006,1295.43,100.49,0
11/30/2006,1299.25,100.78,0
12/1/2006,1301.88,100.58,0.3981
12/4/2006,1302.46,100.62,0
12/5/2006,1302.49,100.63,0
12/6/2006,1300.27,100.47,0
12/7/2006,1299.72,100.44,0
12/8/2006,1295.79,100.15,0
12/11/2006,1298.05,100.32,0
12/12/2006,1300.37,100.48,0
12/13/2006,1295.76,100.13,0
12/14/2006,1294.67,100.04,0
12/15/2006,1294.75,100.06,0
12/18/2006,1295.32,100.11,0
12/19/2006,1295.05,100.09,0
12/20/2006,1295.43,100.12,0
12/21/2006,1298.37,100.34,0
12/22/2006,1294.53,100.06,0
12/26/2006,1296.21,100.18,0
12/27/2006,1293.51,99.61,0.3685
12/28/2006,1291.76,99.47,0
12/29/2006,1291.71,99.45,0
1/3/2007,1295.49,99.76,0
1/4/2007,1298.58,99.98,0
1/5/2007,1297.32,99.88,0
1/8/2007,1297.13,99.87,0
1/9/2007,1297.16,99.87,0
1/10/2007,1295.70,99.77,0
1/11/2007,1292.85,99.54,0
1/12/2007,1291.25,99.43,0
1/16/2007,1292.94,99.55,0
1/17/2007,1290.93,99.42,0
1/18/2007,1293.10,99.57,0
1/19/2007,1292.22,99.49,0
1/22/2007,1293.50,99.59,0
1/23/2007,1291.26,99.43,0
1/24/2007,1291.15,99.42,0
1/25/2007,1287.74,99.16,0
1/26/2007,1287.12,99.12,0
1/29/2007,1286.73,99.09,0
1/30/2007,1287.77,99.16,0
1/31/2007,1291.18,99.41,0
2/1/2007,1290.85,99.01,0.3934
2/2/2007,1292.26,99.10,0
2/5/2007,1294.40,99.27,0
2/6/2007,1296.95,99.45,0
2/7/2007,1298.26,99.56,0
2/8/2007,1298.78,99.60,0
2/9/2007,1295.74,99.38,0
2/12/2007,1294.91,99.31,0
2/13/2007,1294.54,99.27,0
2/14/2007,1299.97,99.67,0
2/15/2007,1301.56,99.80,0
2/16/2007,1302.21,99.86,0
2/20/2007,1303.71,99.97,0
2/21/2007,1303.29,99.93,0
2/22/2007,1301.37,99.78,0
2/23/2007,1304.15,100.00,0
2/26/2007,1307.01,100.21,0
2/27/2007,1313.21,100.67,0
2/28/2007,1311.09,100.50,0
3/1/2007,1311.06,100.10,0.3939
3/2/2007,1312.77,100.24,0
3/5/2007,1312.81,100.24,0
3/6/2007,1312.86,100.22,0
3/7/2007,1314.95,100.38,0
3/8/2007,1314.91,100.38,0
3/9/2007,1310.39,100.05,0
3/12/2007,1312.75,100.21,0
3/13/2007,1316.20,100.47,0
3/14/2007,1314.61,100.33,0
3/15/2007,1314.16,100.29,0
3/16/2007,1313.67,100.25,0
3/19/2007,1313.18,100.20,0
3/20/2007,1314.39,100.30,0
3/21/2007,1317.00,100.49,0
3/22/2007,1313.38,100.23,0
3/23/2007,1311.95,100.12,0
3/26/2007,1313.73,100.25,0
3/27/2007,1312.78,100.17,0
3/28/2007,1312.35,100.14,0
3/29/2007,1311.72,100.09,0
3/30/2007,1311.13,100.03,0
4/2/2007,1311.69,99.69,0.3893
4/3/2007,1310.93,99.63,0
4/4/2007,1311.78,99.69,0
4/5/2007,1310.88,99.62,0
4/9/2007,1307.60,99.34,0
4/10/2007,1308.98,99.49,0
4/11/2007,1308.64,99.46,0
4/12/2007,1308.76,99.46,0
4/13/2007,1307.61,99.38,0
4/16/2007,1309.59,99.52,0
4/17/2007,1312.75,99.76,0
4/18/2007,1314.91,99.91,0
4/19/2007,1314.42,99.88,0
4/20/2007,1314.47,99.88,0
4/23/2007,1316.21,100.01,0
4/24/2007,1317.86,100.14,0
4/25/2007,1316.56,100.04,0
4/26/2007,1314.28,99.86,0
4/27/2007,1313.61,99.80,0
4/30/2007,1318.20,100.15,0
5/1/2007,1317.56,99.72,0.3822
5/2/2007,1317.56,99.73,0
5/3/2007,1315.94,99.60,0
5/4/2007,1318.27,99.78,0
5/7/2007,1319.17,99.85,0
5/8/2007,1319.32,99.86,0
5/9/2007,1317.08,99.69,0
5/10/2007,1318.45,99.80,0
5/11/2007,1317.15,99.70,0
5/14/2007,1316.77,99.66,0
5/15/2007,1315.73,99.58,0
5/16/2007,1316.31,99.62,0
5/17/2007,1313.79,99.43,0
5/18/2007,1311.15,99.24,0
5/21/2007,1312.80,99.35,0
5/22/2007,1310.60,99.18,0
5/23/2007,1309.09,99.06,0
5/24/2007,1309.28,99.07,0
5/25/2007,1309.10,99.06,0
5/29/2007,1308.55,99.02,0
5/30/2007,1308.72,99.03,0
5/31/2007,1308.21,98.99,0
6/1/2007,1304.59,98.30,0.4281
6/4/2007,1306.59,98.44,0
6/5/2007,1303.92,98.24,0
6/6/2007,1304.19,98.25,0
6/7/2007,1296.71,97.67,0
6/8/2007,1295.94,97.59,0
6/11/2007,1295.71,97.58,0
6/12/2007,1288.66,97.06,0
6/13/2007,1291.79,97.28,0
6/14/2007,1291.57,97.26,0
6/15/2007,1295.32,97.53,0
6/18/2007,1297.58,97.69,0
6/19/2007,1301.24,97.97,0
6/20/2007,1298.21,97.75,0
6/21/2007,1295.63,97.55,0
6/22/2007,1297.57,97.70,0
6/25/2007,1301.56,98.00,0
6/26/2007,1300.11,97.89,0
6/27/2007,1301.90,98.03,0
6/28/2007,1299.39,97.84,0
6/29/2007,1304.34,98.21,0
7/2/2007,1306.57,97.98,0.4206
7/3/2007,1303.99,97.78,0
7/5/2007,1298.66,97.38,0
7/6/2007,1295.97,97.18,0
7/9/2007,1298.61,97.37,0
7/10/2007,1305.17,97.87,0
7/11/2007,1302.82,97.70,0
7/12/2007,1300.91,97.54,0
7/13/2007,1301.78,97.62,0
7/16/2007,1305.56,97.89,0
7/17/2007,1303.13,97.71,0
7/18/2007,1306.95,97.99,0
7/19/2007,1305.93,97.92,0
7/20/2007,1309.25,98.17,0
7/23/2007,1308.95,98.14,0
7/24/2007,1309.33,98.16,0
7/25/2007,1310.97,98.29,0
7/26/2007,1315.92,98.66,0
7/27/2007,1314.59,98.56,0
7/30/2007,1313.10,98.75,0
7/31/2007,1315.22,98.55,0
8/1/2007,1315.84,98.18,0.4311
8/2/2007,1316.95,98.26,0
8/3/2007,1320.40,98.56,0
8/6/2007,1318.52,98.42,0
8/7/2007,1318.61,98.42,0
8/8/2007,1313.93,98.10,0
8/9/2007,1316.60,98.28,0
8/10/2007,1316.52,98.29,0
8/13/2007,1316.94,98.30,0
8/14/2007,1318.82,98.44,0
8/15/2007,1318.46,98.35,0
8/16/2007,1323.53,98.69,0
8/17/2007,1322.04,98.58,0
8/20/2007,1324.43,98.77,0
8/21/2007,1327.22,99.01,0
8/22/2007,1325.76,98.89,0
8/23/2007,1326.55,98.97,0
8/24/2007,1326.80,99.12,0
8/27/2007,1329.95,99.19,0
8/28/2007,1333.23,99.45,0
8/29/2007,1331.25,99.31,0
8/30/2007,1333.86,99.49,0
8/31/2007,1331.34,99.27,0
9/4/2007,1331.27,98.84,0.4293
9/5/2007,1337.46,99.31,0
9/6/2007,1336.21,99.20,0
9/7/2007,1345.29,99.87,0
9/10/2007,1348.12,100.07,0
9/11/2007,1345.01,99.85,0
9/12/2007,1342.18,99.65,0
9/13/2007,1338.33,99.37,0
9/14/2007,1339.68,99.45,0
9/17/2007,1339.99,99.48,0
9/18/2007,1342.95,99.70,0
9/19/2007,1342.68,99.66,0
9/20/2007,1333.82,99.01,0
9/21/2007,1336.79,99.24,0
9/24/2007,1337.52,99.30,0
9/25/2007,1338.12,99.33,0
9/26/2007,1338.39,99.33,0
9/27/2007,1342.02,99.60,0
9/28/2007,1341.44,99.57,0
10/1/2007,1342.84,99.26,0.4142
10/2/2007,1344.92,99.42,0
10/3/2007,1344.98,99.42,0
10/4/2007,1346.73,99.54,0
10/5/2007,1340.04,99.05,0
10/9/2007,1340.56,99.09,0
10/10/2007,1340.82,99.12,0
10/11/2007,1341.27,99.14,0
10/12/2007,1339.63,99.03,0
10/15/2007,1340.99,99.16,0
10/16/2007,1342.00,99.24,0
10/17/2007,1348.23,99.71,0
10/18/2007,1350.98,99.90,0
10/19/2007,1356.28,100.32,0
10/22/2007,1356.10,100.30,0
10/23/2007,1356.81,100.34,0
10/24/2007,1361.44,100.69,0
10/25/2007,1360.38,100.60,0
10/26/2007,1358.04,100.44,0
10/29/2007,1359.23,100.53,0
10/30/2007,1358.84,100.51,0
10/31/2007,1353.49,100.11,0
11/1/2007,1359.49,100.12,0.4174
11/2/2007,1362.80,100.37,0
11/5/2007,1359.64,100.13,0
11/6/2007,1357.06,99.93,0
11/7/2007,1357.57,99.98,0
11/8/2007,1359.40,100.13,0
11/9/2007,1361.78,100.32,0
11/13/2007,1360.40,100.21,0
11/14/2007,1360.71,100.23,0
11/15/2007,1365.95,100.62,0
11/16/2007,1365.30,100.57,0
11/19/2007,1368.86,100.84,0
11/20/2007,1367.54,100.76,0
11/21/2007,1370.59,100.98,0
11/23/2007,1372.65,101.13,0
11/26/2007,1382.94,101.90,0
11/27/2007,1376.64,101.43,0
11/28/2007,1374.20,101.21,0
11/29/2007,1377.94,101.51,0
11/30/2007,1377.83,101.47,0
12/3/2007,1382.09,101.37,0.4065
12/4/2007,1381.78,101.36,0
12/5/2007,1380.64,101.26,0
12/6/2007,1374.92,100.85,0
12/7/2007,1366.74,100.24,0
12/10/2007,1365.78,100.15,0
12/11/2007,1375.87,100.89,0
12/12/2007,1372.36,100.62,0
12/13/2007,1368.18,100.30,0
12/14/2007,1364.59,100.02,0
12/17/2007,1367.40,100.23,0
12/18/2007,1373.13,100.65,0
12/19/2007,1376.46,100.90,0
12/20/2007,1379.34,101.11,0
12/21/2007,1371.42,100.52,0
12/24/2007,1368.96,100.34,0
12/26/2007,1365.44,100.08,0
12/27/2007,1370.08,100.02,0.4087
12/28/2007,1377.34,100.56,0
12/31/2007,1381.70,100.88,0
1/2/2008,1390.65,101.54,0
1/3/2008,1390.52,101.52,0
1/4/2008,1394.34,101.77,0
1/7/2008,1395.77,101.86,0
1/8/2008,1395.53,101.82,0
1/9/2008,1397.23,101.95,0
1/10/2008,1392.51,101.62,0
1/11/2008,1398.08,102.01,0
1/14/2008,1399.63,102.13,0
1/15/2008,1403.67,102.43,0
1/16/2008,1401.99,102.31,0
1/17/2008,1405.40,102.60,0
1/18/2008,1404.96,102.57,0
1/22/2008,1412.73,103.17,0
1/23/2008,1415.91,103.38,0
1/24/2008,1402.72,102.44,0
1/25/2008,1407.37,102.80,0
1/28/2008,1408.55,102.89,0
1/29/2008,1405.16,102.63,0
1/30/2008,1401.52,102.40,0
1/31/2008,1404.91,102.70,0
2/1/2008,1407.79,102.49,0.4147
2/4/2008,1406.16,102.38,0
2/5/2008,1409.31,102.70,0
2/6/2008,1407.13,102.55,0
2/7/2008,1400.02,102.06,0
2/8/2008,1403.24,102.34,0
2/11/2008,1405.18,102.50,0
2/12/2008,1401.01,102.22,0
2/13/2008,1400.12,102.12,0
2/14/2008,1392.30,101.53,0
2/15/2008,1393.09,101.61,0
2/19/2008,1385.54,101.06,0
2/20/2008,1383.19,100.88,0
2/21/2008,1392.92,101.58,0
2/22/2008,1390.47,101.31,0
2/25/2008,1383.69,100.84,0
2/26/2008,1387.88,101.10,0
2/27/2008,1390.42,101.33,0
2/28/2008,1398.30,101.98,0
2/29/2008,1406.86,102.67,0
3/3/2008,1405.26,102.17,0.3827
3/4/2008,1398.86,101.75,0
3/5/2008,1389.95,101.09,0
3/6/2008,1386.73,100.97,0
3/7/2008,1391.63,101.33,0
3/10/2008,1395.28,101.65,0
3/11/2008,1388.99,101.12,0
3/12/2008,1400.01,101.90,0
3/13/2008,1396.03,101.66,0
3/14/2008,1401.33,102.06,0
3/17/2008,1411.50,102.77,0
3/18/2008,1405.11,102.24,0
3/19/2008,1412.82,102.76,0
3/20/2008,1414.84,102.85,0
3/24/2008,1405.24,102.05,0
3/25/2008,1408.32,102.20,0
3/26/2008,1408.10,102.23,0
3/27/2008,1404.98,102.00,0
3/28/2008,1408.92,102.26,0
3/31/2008,1411.66,102.44,0
4/1/2008,1405.18,101.56,0.4151
4/2/2008,1402.32,101.38,0
4/3/2008,1403.79,101.50,0
4/4/2008,1413.01,102.14,0
4/7/2008,1410.52,101.95,0
4/8/2008,1410.35,101.93,0
4/9/2008,1415.50,102.32,0
4/10/2008,1411.59,102.05,0
4/11/2008,1415.37,102.30,0
4/14/2008,1413.27,102.18,0
4/15/2008,1408.69,101.83,0
4/16/2008,1400.44,101.23,0
4/17/2008,1398.99,101.11,0
4/18/2008,1401.29,101.23,0
4/21/2008,1405.41,101.53,0
4/22/2008,1406.19,101.58,0
4/23/2008,1405.44,101.52,0
4/24/2008,1398.96,101.05,0
4/25/2008,1397.87,100.95,0
4/28/2008,1401.69,101.21,0
4/29/2008,1403.84,101.39,0
4/30/2008,1408.71,101.77,0
5/1/2008,1410.54,101.57,0.3264
5/2/2008,1407.02,101.28,0
5/5/2008,1407.60,101.33,0
5/6/2008,1405.41,101.16,0
5/7/2008,1407.62,101.32,0
5/8/2008,1412.12,101.65,0
5/9/2008,1412.49,101.72,0
5/12/2008,1411.73,101.62,0
5/13/2008,1402.87,100.97,0
5/14/2008,1401.38,100.79,0
5/15/2008,1409.82,101.41,0
5/16/2008,1410.24,101.41,0
5/19/2008,1412.67,101.59,0
5/20/2008,1416.38,101.85,0
5/21/2008,1412.77,101.61,0
5/22/2008,1405.42,101.09,0
5/23/2008,1410.58,101.46,0
5/27/2008,1404.74,101.04,0
5/28/2008,1399.01,100.63,0
5/29/2008,1394.49,100.31,0
5/30/2008,1398.38,100.56,0
6/2/2008,1402.98,100.50,0.3942
6/3/2008,1406.98,100.81,0
6/4/2008,1403.60,100.56,0
6/5/2008,1398.00,100.16,0
6/6/2008,1402.58,100.50,0
6/9/2008,1396.17,100.09,0
6/10/2008,1387.26,99.43,0
6/11/2008,1391.24,99.71,0
6/12/2008,1382.45,99.09,0
6/13/2008,1379.47,98.88,0
6/16/2008,1380.40,98.94,0
6/17/2008,1383.87,99.16,0
6/18/2008,1390.51,99.62,0
6/19/2008,1387.48,99.41,0
6/20/2008,1390.39,99.63,0
6/23/2008,1387.06,99.40,0
6/24/2008,1390.14,99.65,0
6/25/2008,1389.94,99.65,0
6/26/2008,1393.91,100.01,0
6/27/2008,1396.35,100.14,0
6/30/2008,1397.25,100.21,0
7/1/2008,1395.48,99.69,0.3836
7/2/2008,1396.91,99.77,0
7/3/2008,1395.65,99.68,0
7/7/2008,1397.72,99.83,0
7/8/2008,1403.30,100.20,0
7/9/2008,1407.87,100.50,0
7/10/2008,1408.26,100.55,0
7/11/2008,1400.51,100.04,0
7/14/2008,1405.43,100.38,0
7/15/2008,1406.78,100.49,0
7/16/2008,1399.05,99.92,0
7/17/2008,1389.13,99.20,0
7/18/2008,1384.35,98.90,0
7/21/2008,1386.12,98.98,0
7/22/2008,1383.81,98.81,0
7/23/2008,1382.79,98.76,0
7/24/2008,1393.58,99.53,0
7/25/2008,1385.95,99.02,0
7/28/2008,1393.59,99.57,0
7/29/2008,1391.31,99.41,0
7/30/2008,1392.42,99.46,0
7/31/2008,1396.11,99.74,0
8/1/2008,1397.31,99.41,0.4024
8/4/2008,1395.02,99.24,0
8/5/2008,1393.23,99.10,0
8/6/2008,1388.93,98.81,0
8/7/2008,1396.63,99.34,0
8/8/2008,1396.90,99.40,0
8/11/2008,1392.81,99.12,0
8/12/2008,1397.84,99.47,0
8/13/2008,1395.31,99.31,0
8/14/2008,1398.00,99.50,0
8/15/2008,1401.12,99.77,0
8/18/2008,1402.91,99.92,0
8/19/2008,1401.84,99.83,0
8/20/2008,1407.70,100.28,0
8/21/2008,1403.86,100.01,0
8/22/2008,1402.13,99.87,0
8/25/2008,1407.27,100.23,0
8/26/2008,1408.17,100.29,0
8/27/2008,1410.03,100.41,0
8/28/2008,1409.71,100.38,0
8/29/2008,1409.36,100.30,0
9/2/2008,1413.59,100.21,0.3938
9/3/2008,1416.44,100.43,0
9/4/2008,1420.30,100.71,0
9/5/2008,1418.02,100.54,0
9/8/2008,1429.46,101.33,0
9/9/2008,1430.25,101.46,0
9/10/2008,1428.13,101.30,0
9/11/2008,1428.12,101.31,0
9/12/2008,1421.93,100.86,0
9/15/2008,1429.27,101.27,0
9/16/2008,1423.90,100.92,0
9/17/2008,1420.83,100.61,0
9/18/2008,1415.82,100.32,0
9/19/2008,1405.88,99.49,0
9/22/2008,1404.42,99.40,0
9/23/2008,1402.26,99.22,0
9/24/2008,1404.66,99.39,0
9/25/2008,1399.15,98.99,0
9/26/2008,1397.06,98.72,0
9/29/2008,1408.09,99.62,0
9/30/2008,1390.43,98.44,0
10/1/2008,1393.52,98.26,0.3900
10/2/2008,1397.63,98.54,0
10/3/2008,1399.24,98.66,0
10/6/2008,1409.05,99.46,0
10/7/2008,1403.11,99.02,0
10/8/2008,1390.25,98.15,0
10/9/2008,1378.08,97.48,0
10/10/2008,1371.60,96.99,0
10/14/2008,1364.11,96.31,0
10/15/2008,1362.75,96.38,0
10/16/2008,1365.18,96.58,0
10/17/2008,1363.05,96.34,0
10/20/2008,1369.12,96.78,0
10/21/2008,1380.97,97.50,0
10/22/2008,1382.76,97.64,0
10/23/2008,1384.94,97.79,0
10/24/2008,1372.79,96.96,0
10/27/2008,1367.15,96.51,0
10/28/2008,1361.23,96.12,0
10/29/2008,1360.75,96.05,0
10/30/2008,1359.63,95.95,0
10/31/2008,1357.61,95.92,0
11/3/2008,1362.97,95.87,0.4000
11/4/2008,1376.42,96.76,0
11/5/2008,1383.17,97.28,0
11/6/2008,1381.83,97.29,0
11/7/2008,1378.60,97.11,0
11/10/2008,1382.55,97.38,0
11/12/2008,1387.35,97.76,0
11/13/2008,1378.83,97.35,0
11/14/2008,1380.23,97.52,0
11/17/2008,1380.46,97.58,0
11/18/2008,1380.95,97.85,0
11/19/2008,1382.04,98.04,0
11/20/2008,1384.51,98.41,0
11/21/2008,1384.74,98.30,0
11/24/2008,1382.24,98.03,0
11/25/2008,1399.42,99.05,0
11/26/2008,1401.38,99.21,0
11/28/2008,1401.80,99.31,0
12/1/2008,1408.88,99.59,0.4025
12/2/2008,1410.80,99.60,0
12/3/2008,1411.53,99.61,0
12/4/2008,1418.14,99.93,0
12/5/2008,1414.75,99.68,0
12/8/2008,1414.40,99.62,0
12/9/2008,1420.31,99.98,0
12/10/2008,1423.39,100.18,0
12/11/2008,1426.60,100.41,0
12/12/2008,1427.85,100.50,0
12/15/2008,1430.27,100.74,0
12/16/2008,1438.46,101.24,0
12/17/2008,1447.31,101.76,0
12/18/2008,1453.21,102.13,0
12/19/2008,1452.02,102.10,0
12/22/2008,1451.29,102.01,0
12/23/2008,1450.19,101.94,0
12/24/2008,1450.32,101.99,0
12/26/2008,1452.93,102.17,0
12/29/2008,1455.43,101.98,0.3761
12/30/2008,1458.05,102.15,0
12/31/2008,1454.10,101.95,0
1/2/2009,1446.47,101.49,0
1/5/2009,1447.27,101.50,0
1/6/2009,1451.85,101.77,0
1/7/2009,1455.70,102.05,0
1/8/2009,1457.44,102.23,0
1/9/2009,1459.43,102.29,0
1/12/2009,1463.38,102.58,0
1/13/2009,1462.02,102.48,0
1/14/2009,1464.02,102.64,0
1/15/2009,1462.65,102.61,0
1/16/2009,1459.33,102.36,0
1/20/2009,1457.03,102.24,0
1/21/2009,1448.68,101.69,0
1/22/2009,1447.93,101.40,0
1/23/2009,1447.08,101.27,0
1/26/2009,1447.82,101.25,0
1/27/2009,1453.56,101.68,0
1/28/2009,1449.07,101.32,0
1/29/2009,1442.05,100.89,0
1/30/2009,1441.27,100.81,0
2/2/2009,1447.27,100.89,0.3658
2/3/2009,1442.05,100.50,0
2/4/2009,1438.83,100.29,0
2/5/2009,1439.71,100.37,0
2/6/2009,1436.98,100.23,0
2/9/2009,1437.73,100.26,0
2/10/2009,1447.54,100.92,0
2/11/2009,1451.27,101.17,0
2/12/2009,1453.20,101.31,0
2/13/2009,1445.67,100.75,0
2/17/2009,1454.43,101.40,0
2/18/2009,1449.51,101.04,0
2/19/2009,1443.26,100.59,0
2/20/2009,1445.78,100.79,0
2/23/2009,1444.99,100.75,0
2/24/2009,1443.48,100.68,0
2/25/2009,1437.09,100.29,0
2/26/2009,1436.25,100.19,0
2/27/2009,1435.83,100.06,0
3/2/2009,1440.85,100.06,0.3270
3/3/2009,1439.47,99.94,0
3/4/2009,1435.36,99.66,0
3/5/2009,1442.25,100.18,0
3/6/2009,1440.78,100.09,0
3/9/2009,1436.82,99.80,0
3/10/2009,1434.72,99.63,0
3/11/2009,1437.43,99.72,0
3/12/2009,1438.91,99.83,0
3/13/2009,1438.91,99.74,0
3/16/2009,1436.94,99.59,0
3/17/2009,1434.84,99.44,0
3/18/2009,1453.99,100.74,0
3/19/2009,1452.35,100.67,0
3/20/2009,1451.05,100.60,0
3/23/2009,1450.73,100.59,0
3/24/2009,1452.51,100.66,0
3/25/2009,1449.32,100.39,0
3/26/2009,1452.33,100.63,0
3/27/2009,1452.38,100.65,0
3/30/2009,1454.07,100.83,0
3/31/2009,1455.79,100.94,0
4/1/2009,1457.52,100.73,0.3510
4/2/2009,1455.29,100.55,0
4/3/2009,1449.82,100.15,0
4/6/2009,1449.98,100.15,0
4/7/2009,1452.31,100.35,0
4/8/2009,1456.15,100.59,0
4/9/2009,1454.04,100.42,0
4/13/2009,1460.02,100.84,0
4/14/2009,1464.20,101.21,0
4/15/2009,1466.25,101.36,0
4/16/2009,1464.18,101.21,0
4/17/2009,1459.68,100.86,0
4/20/2009,1464.60,101.21,0
4/21/2009,1461.93,101.00,0
4/22/2009,1459.57,100.83,0
4/23/2009,1462.03,101.00,0
4/24/2009,1460.68,100.89,0
4/27/2009,1465.35,101.21,0
4/28/2009,1462.39,100.97,0
4/29/2009,1460.40,100.80,0
4/30/2009,1462.75,100.94,0
5/1/2009,1460.90,100.45,0.3294
5/4/2009,1462.82,100.59,0
5/5/2009,1464.59,100.76,0
5/6/2009,1466.67,100.91,0
5/7/2009,1463.37,100.61,0
5/8/2009,1464.67,100.68,0
5/11/2009,1470.99,101.13,0
5/12/2009,1472.00,101.24,0
5/13/2009,1475.18,101.52,0
5/14/2009,1474.57,101.46,0
5/15/2009,1475.24,101.48,0
5/18/2009,1472.04,101.22,0
5/19/2009,1474.10,101.32,0
5/20/2009,1479.27,101.65,0
5/21/2009,1473.27,101.26,0
5/22/2009,1470.29,101.01,0
5/26/2009,1467.84,100.85,0
5/27/2009,1459.17,100.24,0
5/28/2009,1459.45,100.22,0
5/29/2009,1473.36,101.29,0
6/1/2009,1463.14,100.32,0.3083
6/2/2009,1468.23,100.63,0
6/3/2009,1473.11,100.98,0
6/4/2009,1465.36,100.43,0
6/5/2009,1454.46,99.70,0
6/8/2009,1450.84,99.47,0
6/9/2009,1454.78,99.72,0
6/10/2009,1451.19,99.46,0
6/11/2009,1455.62,99.76,0
6/12/2009,1460.67,100.12,0
6/15/2009,1465.99,100.55,0
6/16/2009,1469.16,100.79,0
6/17/2009,1472.82,101.02,0
6/18/2009,1461.71,100.21,0
6/19/2009,1465.97,100.50,0
6/22/2009,1471.87,100.92,0
6/23/2009,1473.91,101.08,0
6/24/2009,1472.10,100.95,0
6/25/2009,1479.82,101.47,0
6/26/2009,1481.57,101.62,0
6/29/2009,1482.19,101.64,0
6/30/2009,1481.74,101.60,0
7/1/2009,1482.30,101.28,0.3424
7/2/2009,1486.16,101.54,0
7/6/2009,1486.72,101.57,0
7/7/2009,1489.03,101.74,0
7/8/2009,1497.37,102.32,0
7/9/2009,1491.77,101.92,0
7/10/2009,1499.16,102.39,0
7/13/2009,1498.78,102.32,0
7/14/2009,1493.62,101.89,0
7/15/2009,1486.42,101.38,0
7/16/2009,1489.85,101.63,0
7/17/2009,1487.03,101.45,0
7/20/2009,1492.43,101.85,0
7/21/2009,1499.65,102.36,0
7/22/2009,1496.52,102.12,0
7/23/2009,1488.79,101.55,0
7/24/2009,1491.72,101.73,0
7/27/2009,1490.55,101.63,0
7/28/2009,1492.41,101.86,0
7/29/2009,1493.37,101.84,0
7/30/2009,1496.06,102.04,0
7/31/2009,1505.64,102.74,0
8/3/2009,1499.96,101.97,0.3343
8/4/2009,1498.73,101.86,0
8/5/2009,1494.98,101.57,0
8/6/2009,1496.78,101.72,0
8/7/2009,1491.62,101.35,0
8/10/2009,1498.25,101.80,0
8/11/2009,1502.06,102.07,0
8/12/2009,1501.45,102.03,0
8/13/2009,1507.52,102.45,0
8/14/2009,1509.98,102.67,0
8/17/2009,1512.08,102.82,0
8/18/2009,1509.18,102.58,0
8/19/2009,1511.65,102.74,0
8/20/2009,1514.05,102.93,0
8/21/2009,1507.92,102.51,0
8/24/2009,1512.78,102.82,0
8/25/2009,1515.52,103.02,0
8/26/2009,1516.49,103.09,0
8/27/2009,1515.59,103.03,0
8/28/2009,1517.26,103.16,0
8/31/2009,1521.23,103.42,0
9/1/2009,1522.71,103.18,0.3321
9/2/2009,1527.30,103.55,0
9/3/2009,1525.60,103.36,0
9/4/2009,1520.68,103.03,0
9/8/2009,1521.18,103.07,0
9/9/2009,1521.57,103.10,0
9/10/2009,1529.50,103.64,0
9/11/2009,1530.24,103.71,0
9/14/2009,1527.83,103.54,0
9/15/2009,1526.32,103.48,0
9/16/2009,1526.42,103.51,0
9/17/2009,1531.36,103.84,0
9/18/2009,1527.29,103.55,0
9/21/2009,1527.24,103.55,0
9/22/2009,1529.50,103.71,0
9/23/2009,1532.21,103.87,0
9/24/2009,1534.27,104.02,0
9/25/2009,1535.91,104.13,0
9/28/2009,1537.85,104.26,0
9/29/2009,1537.82,104.26,0
9/30/2009,1537.21,104.23,0
10/1/2009,1542.95,104.27,0.3420
10/2/2009,1541.13,104.14,0
10/5/2009,1541.84,104.19,0
10/6/2009,1540.98,104.24,0
10/7/2009,1546.22,104.51,0
10/8/2009,1542.72,104.27,0
10/9/2009,1535.72,103.78,0
10/13/2009,1541.72,104.20,0
10/14/2009,1537.07,103.87,0
10/15/2009,1534.56,103.69,0
10/16/2009,1537.11,103.86,0
10/19/2009,1538.39,103.95,0
10/20/2009,1542.39,104.22,0
10/21/2009,1538.69,103.96,0
10/22/2009,1539.25,103.98,0
10/23/2009,1536.93,103.81,0
10/26/2009,1533.67,103.60,0
10/27/2009,1539.25,104.00,0
10/28/2009,1542.58,104.20,0
10/29/2009,1538.03,103.86,0
10/30/2009,1544.80,104.30,0
11/2/2009,1543.40,103.91,0.3237
11/3/2009,1540.26,103.70,0
11/4/2009,1537.54,103.51,0
11/5/2009,1539.83,103.67,0
11/6/2009,1542.16,103.83,0
11/9/2009,1543.57,103.93,0
11/10/2009,1544.57,104.07,0
11/12/2009,1547.68,104.20,0
11/13/2009,1549.58,104.37,0
11/16/2009,1555.54,104.77,0
11/17/2009,1555.53,104.76,0
11/18/2009,1553.52,104.62,0
11/19/2009,1554.60,104.69,0
11/20/2009,1554.41,104.68,0
11/23/2009,1555.17,104.74,0
11/24/2009,1558.40,105.05,0
11/25/2009,1559.62,104.98,0
11/27/2009,1563.74,105.29,0
11/30/2009,1564.80,105.40,0
12/1/2009,1561.29,104.82,0.3526
12/2/2009,1559.04,104.67,0
12/3/2009,1556.45,104.49,0
12/4/2009,1551.31,104.13,0
12/7/2009,1555.12,104.40,0
12/8/2009,1558.96,104.67,0
12/9/2009,1557.93,104.58,0
12/10/2009,1555.28,104.41,0
12/11/2009,1553.51,104.29,0
12/14/2009,1553.26,104.27,0
12/15/2009,1550.23,104.07,0
12/16/2009,1551.37,104.15,0
12/17/2009,1558.51,104.64,0
12/18/2009,1555.36,104.45,0
12/21/2009,1548.36,103.94,0
12/22/2009,1544.89,103.69,0
12/23/2009,1544.60,103.66,0
12/24/2009,1540.63,103.39,0
12/28/2009,1538.61,103.24,0
12/29/2009,1540.81,103.10,0.3016
12/30/2009,1542.97,103.26,0
12/31/2009,1540.34,103.06,0
1/4/2010,1542.40,103.20,0
1/5/2010,1549.20,103.67,0
1/6/2010,1547.80,103.58,0
1/7/2010,1547.00,103.50,0
1/8/2010,1548.39,103.60,0
1/11/2010,1549.08,103.64,0
1/12/2010,1555.24,104.07,0
1/13/2010,1551.75,103.80,0
1/14/2010,1555.83,104.04,0
1/15/2010,1559.18,104.25,0
1/19/2010,1557.39,104.12,0
1/20/2010,1560.13,104.28,0
1/21/2010,1563.39,104.53,0
1/22/2010,1563.03,104.49,0
1/25/2010,1561.25,104.37,0
1/26/2010,1560.99,104.34,0
1/27/2010,1560.28,104.29,0
1/28/2010,1560.05,104.27,0
1/29/2010,1563.87,104.53,0
2/1/2010,1561.40,104.03,0.3271
2/2/2010,1563.18,104.16,0
2/3/2010,1560.28,103.96,0
2/4/2010,1565.27,104.28,0
2/5/2010,1568.50,104.51,0
2/8/2010,1565.90,104.32,0
2/9/2010,1562.97,104.15,0
2/10/2010,1559.25,103.90,0
2/11/2010,1557.91,103.79,0
2/12/2010,1560.42,103.94,0
2/16/2010,1562.71,104.09,0
2/17/2010,1558.42,103.81,0
2/18/2010,1555.60,103.62,0
2/19/2010,1556.18,103.66,0
2/22/2010,1557.42,103.74,0
2/23/2010,1563.63,104.14,0
2/24/2010,1563.20,104.11,0
2/25/2010,1565.97,104.30,0
2/26/2010,1569.71,104.54,0
3/2/2010,1570.57,104.31,0
3/3/2010,1570.82,104.33,0
3/4/2010,1571.82,104.39,0
3/5/2010,1568.38,104.14,0
3/8/2010,1568.24,104.14,0
3/9/2010,1570.03,104.24,0
3/10/2010,1569.44,104.20,0
3/11/2010,1569.88,104.23,0
3/12/2010,1570.45,104.27,0
3/15/2010,1571.41,104.34,0
3/16/2010,1574.65,104.54,0
3/17/2010,1575.64,104.62,0
3/18/2010,1574.10,104.50,0
3/19/2010,1573.32,104.46,0
3/22/2010,1574.49,104.59,0
3/23/2010,1574.70,104.61,0
3/24/2010,1566.69,104.06,0
3/25/2010,1563.04,103.80,0
3/26/2010,1566.09,104.00,0
3/29/2010,1566.43,104.01,0
3/30/2010,1565.67,103.95,0
3/31/2010,1567.78,104.09,0
4/1/2010,1565.63,103.63,0.3210
4/5/2010,1557.02,103.05,0
4/6/2010,1559.21,103.19,0
4/7/2010,1566.66,103.69,0
4/8/2010,1565.33,103.60,0
4/9/2010,1566.37,103.68,0
4/12/2010,1571.09,104.00,0
4/13/2010,1573.18,104.15,0
4/14/2010,1570.79,103.98,0
4/15/2010,1572.35,104.09,0
4/16/2010,1577.56,104.45,0
4/19/2010,1574.82,104.25,0
4/20/2010,1575.05,104.27,0
4/21/2010,1578.70,104.52,0
4/22/2010,1576.29,104.33,0
4/23/2010,1573.88,104.17,0
4/26/2010,1574.65,104.22,0
4/27/2010,1581.57,104.69,0
4/28/2010,1576.56,104.35,0
4/29/2010,1580.33,104.61,0
4/30/2010,1584.10,104.86,0
5/3/2010,1581.13,104.35,0.3116
5/4/2010,1586.26,104.69,0
5/5/2010,1589.42,104.92,0
5/6/2010,1596.77,105.39,0
5/7/2010,1591.19,104.99,0
5/10/2010,1587.74,104.74,0
5/11/2010,1587.24,104.75,0
5/12/2010,1587.01,104.75,0
5/13/2010,1588.70,104.86,0
5/14/2010,1596.03,105.35,0
5/17/2010,1594.78,105.27,0
5/18/2010,1599.44,105.57,0
5/19/2010,1598.73,105.53,0
5/20/2010,1603.15,105.82,0
5/21/2010,1605.01,105.95,0
5/24/2010,1602.14,105.76,0
5/25/2010,1603.75,105.86,0
5/26/2010,1600.68,105.65,0
5/27/2010,1594.45,105.24,0
5/28/2010,1597.43,105.41,0
6/1/2010,1597.85,105.17,0.3236
6/2/2010,1596.20,105.03,0
6/3/2010,1595.00,104.96,0
6/4/2010,1605.54,105.65,0
6/7/2010,1605.71,105.66,0
6/8/2010,1606.53,105.72,0
6/9/2010,1605.69,105.66,0
6/10/2010,1597.65,105.22,0
6/11/2010,1604.42,105.60,0
6/14/2010,1602.25,105.45,0
6/15/2010,1600.81,105.36,0
6/16/2010,1602.80,105.49,0
6/17/2010,1608.83,105.90,0
6/18/2010,1607.70,105.83,0
6/21/2010,1608.44,105.88,0
6/22/2010,1612.67,106.16,0
6/23/2010,1615.21,106.33,0
6/24/2010,1613.70,106.23,0
6/25/2010,1614.97,106.32,0
6/28/2010,1620.08,106.66,0
6/29/2010,1622.33,106.80,0
6/30/2010,1622.48,106.82,0
7/1/2010,1623.39,106.56,0.3145
7/2/2010,1621.09,106.40,0
7/6/2010,1625.11,106.66,0
7/7/2010,1623.01,106.52,0
7/8/2010,1621.99,106.46,0
7/9/2010,1620.78,106.38,0
7/12/2010,1622.10,106.49,0
7/13/2010,1619.55,106.32,0
7/14/2010,1624.31,106.64,0
7/15/2010,1628.46,106.92,0
7/16/2010,1630.84,107.06,0
7/19/2010,1629.36,106.96,0
7/20/2010,1631.21,107.08,0
7/21/2010,1634.68,107.31,0
7/22/2010,1633.25,107.22,0
7/23/2010,1630.98,107.05,0
7/26/2010,1632.12,107.12,0
7/27/2010,1630.61,107.02,0
7/28/2010,1633.68,107.21,0
7/29/2010,1634.43,107.25,0
7/30/2010,1639.79,107.62,0
8/2/2010,1636.70,107.12,0.2935
8/3/2010,1640.84,107.38,0
8/4/2010,1638.53,107.24,0
8/5/2010,1640.38,107.35,0
8/6/2010,1644.40,107.61,0
8/9/2010,1644.05,107.59,0
8/10/2010,1645.58,107.68,0
8/11/2010,1649.29,107.90,0
8/12/2010,1646.31,107.72,0
8/13/2010,1649.24,107.90,0
8/16/2010,1655.68,108.34,0
8/17/2010,1652.09,108.11,0
8/18/2010,1651.89,108.09,0
8/19/2010,1655.97,108.36,0
8/20/2010,1653.28,108.18,0
8/23/2010,1654.43,108.26,0
8/24/2010,1659.06,108.56,0
8/25/2010,1657.35,108.44,0
8/26/2010,1660.20,108.63,0
8/27/2010,1651.41,108.05,0
8/30/2010,1657.43,108.43,0
8/31/2010,1660.89,108.63,0
9/1/2010,1655.49,107.99,0.2985
9/2/2010,1653.60,107.86,0
9/3/2010,1650.32,107.64,0
9/7/2010,1656.91,107.99,0
9/8/2010,1653.90,107.86,0
9/9/2010,1647.21,107.42,0
9/10/2010,1645.93,107.33,0
9/13/2010,1650.55,107.64,0
9/14/2010,1654.92,107.91,0
9/15/2010,1651.40,107.68,0
9/16/2010,1649.49,107.54,0
9/17/2010,1649.81,107.54,0
9/20/2010,1652.26,107.70,0
9/21/2010,1658.75,108.13,0
9/22/2010,1660.09,108.22,0
9/23/2010,1659.17,108.18,0
9/24/2010,1655.94,107.96,0
9/27/2010,1661.85,108.35,0
9/28/2010,1664.77,108.54,0
9/29/2010,1662.32,108.37,0
9/30/2010,1662.66,108.40,0
10/1/2010,1662.75,108.13,0.2645
10/4/2010,1665.57,108.31,0
10/5/2010,1666.16,108.34,0
10/6/2010,1671.13,108.68,0
10/7/2010,1672.30,108.74,0
10/8/2010,1673.37,108.81,0
10/12/2010,1672.23,108.73,0
10/13/2010,1672.96,108.77,0
10/14/2010,1668.85,108.50,0
10/15/2010,1664.13,108.18,0
10/18/2010,1669.33,108.52,0
10/19/2010,1671.40,108.66,0
10/20/2010,1672.46,108.73,0
10/21/2010,1669.95,108.55,0
10/22/2010,1669.12,108.50,0
10/25/2010,1669.68,108.56,0
10/26/2010,1665.35,108.27,0
10/27/2010,1662.00,108.05,0
10/28/2010,1665.08,108.25,0
10/29/2010,1668.58,108.47,0
11/1/2010,1668.62,108.21,0.2756
11/2/2010,1671.89,108.43,0
11/3/2010,1670.53,108.34,0
11/4/2010,1677.18,108.78,0
11/5/2010,1673.32,108.52,0
11/8/2010,1672.16,108.45,0
11/9/2010,1665.50,108.01,0
11/10/2010,1666.57,108.08,0
11/12/2010,1660.07,107.64,0
11/15/2010,1652.00,107.12,0
11/16/2010,1655.48,107.35,0
11/17/2010,1655.76,107.37,0
11/18/2010,1654.57,107.30,0
11/19/2010,1656.01,107.39,0
11/22/2010,1660.30,107.69,0
11/23/2010,1662.76,107.85,0
11/24/2010,1653.08,107.22,0
11/26/2010,1655.93,107.41,0
11/29/2010,1658.30,107.57,0
11/30/2010,1658.99,107.60,0
12/1/2010,1648.25,106.34,0.5529
12/2/2010,1646.42,106.23,0
12/3/2010,1647.73,106.31,0
12/6/2010,1653.92,106.72,0
12/7/2010,1640.23,105.83,0
12/8/2010,1635.81,105.55,0
12/9/2010,1637.09,105.63,0
12/10/2010,1633.72,105.41,0
12/13/2010,1636.31,105.58,0
12/14/2010,1625.86,104.89,0
12/15/2010,1621.70,104.63,0
12/16/2010,1623.83,104.76,0
12/17/2010,1635.03,105.49,0
12/20/2010,1633.97,105.42,0
12/21/2010,1635.89,105.55,0
12/22/2010,1634.81,105.48,0
12/23/2010,1631.70,105.27,0
12/27/2010,1634.44,105.46,0
12/28/2010,1626.15,104.57,0.3439
12/29/2010,1637.04,105.29,0
12/30/2010,1635.46,105.19,0
12/31/2010,1641.10,105.55,0
1/3/2011,1639.71,105.46,0
1/4/2011,1639.94,105.47,0
1/5/2011,1630.82,104.88,0
1/6/2011,1634.79,105.15,0
1/7/2011,1641.36,105.56,0
1/10/2011,1642.93,105.65,0
1/11/2011,1641.11,105.54,0
1/12/2011,1640.73,105.52,0
1/13/2011,1644.81,105.78,0
1/14/2011,1643.17,105.67,0
1/18/2011,1641.56,105.56,0
1/19/2011,1643.83,105.71,0
1/20/2011,1636.16,105.21,0
1/21/2011,1639.12,105.40,0
1/24/2011,1640.10,105.47,0
1/25/2011,1645.52,105.82,0
1/26/2011,1639.02,105.39,0
1/27/2011,1642.69,105.62,0
1/28/2011,1645.59,105.81,0
1/31/2011,1643.01,105.63,0
2/1/2011,1639.29,105.08,0.3161
2/2/2011,1635.96,104.86,0
2/3/2011,1632.58,104.65,0
2/4/2011,1626.29,104.24,0
2/7/2011,1627.45,104.33,0
2/8/2011,1621.74,103.97,0
2/9/2011,1626.63,104.28,0
2/10/2011,1621.84,103.97,0
2/11/2011,1626.28,104.25,0
2/14/2011,1629.35,104.45,0
2/15/2011,1630.45,104.52,0
2/16/2011,1629.92,104.48,0
2/17/2011,1633.99,104.74,0
2/18/2011,1633.15,104.68,0
2/22/2011,1640.94,105.18,0
2/23/2011,1640.13,105.11,0
2/24/2011,1643.00,105.30,0
2/25/2011,1644.53,105.40,0
2/28/2011,1647.12,105.56,0
3/1/2011,1647.89,105.32,0.2850
3/2/2011,1644.22,105.08,0
3/3/2011,1636.80,104.61,0
3/4/2011,1643.64,105.04,0
3/7/2011,1643.84,105.06,0
3/8/2011,1640.70,104.86,0
3/9/2011,1645.83,105.19,0
3/10/2011,1650.97,105.51,0
3/11/2011,1650.70,105.48,0
3/14/2011,1654.46,105.72,0
3/15/2011,1654.59,105.74,0
3/16/2011,1661.05,106.13,0
3/17/2011,1657.95,105.93,0
3/18/2011,1657.26,105.88,0
3/21/2011,1654.15,105.69,0
3/22/2011,1652.92,105.60,0
3/23/2011,1652.56,105.58,0
3/24/2011,1650.10,105.44,0
3/25/2011,1647.30,105.25,0
3/28/2011,1647.31,105.25,0
3/29/2011,1644.40,105.07,0
3/30/2011,1647.42,105.27,0
3/31/2011,1648.03,105.30,0
4/1/2011,1647.88,104.98,0.3133
4/4/2011,1649.76,105.10,0
4/5/2011,1645.96,104.86,0
4/6/2011,1643.03,104.68,0
4/7/2011,1643.57,104.70,0
4/8/2011,1643.07,104.67,0
4/11/2011,1643.75,104.71,0
4/12/2011,1648.96,105.03,0
4/13/2011,1651.66,105.21,0
4/14/2011,1650.39,105.12,0
4/15/2011,1656.61,105.52,0
4/18/2011,1659.78,105.72,0
4/19/2011,1660.93,105.80,0
4/20/2011,1658.60,105.64,0
4/21/2011,1658.46,105.63,0
4/25/2011,1661.77,105.84,0
4/26/2011,1665.24,106.06,0
4/27/2011,1662.73,105.90,0
4/28/2011,1667.11,106.17,0
4/29/2011,1668.95,106.27,0
5/2/2011,1669.72,106.03,0.3161
5/3/2011,1671.87,106.16,0
5/4/2011,1673.68,106.28,0
5/5/2011,1677.50,106.52,0
5/6/2011,1678.45,106.57,0
5/9/2011,1680.04,106.67,0
5/10/2011,1676.38,106.44,0
5/11/2011,1679.34,106.63,0
5/12/2011,1676.66,106.45,0
5/13/2011,1679.32,106.61,0
5/16/2011,1682.68,106.83,0
5/17/2011,1685.03,106.98,0
5/18/2011,1681.28,106.74,0
5/19/2011,1681.54,106.76,0
5/20/2011,1682.81,106.84,0
5/23/2011,1684.03,106.91,0
5/24/2011,1684.71,106.95,0
5/25/2011,1684.35,106.92,0
5/26/2011,1689.41,107.25,0
5/27/2011,1688.75,107.20,0
5/31/2011,1690.73,107.33,0
6/1/2011,1696.51,107.38,0.3127
6/2/2011,1691.38,107.05,0
6/3/2011,1693.66,107.19,0
6/6/2011,1693.20,107.16,0
6/7/2011,1693.82,107.20,0
6/8/2011,1697.39,107.42,0
6/9/2011,1693.90,107.21,0
6/10/2011,1695.37,107.30,0
6/13/2011,1694.23,107.23,0
6/14/2011,1687.57,106.80,0
6/15/2011,1695.35,107.30,0
6/16/2011,1697.02,107.40,0
6/17/2011,1695.31,107.30,0
6/20/2011,1694.83,107.26,0
6/21/2011,1694.32,107.23,0
6/22/2011,1695.35,107.30,0
6/23/2011,1699.98,107.58,0
6/24/2011,1700.85,107.63,0
6/27/2011,1696.12,107.32,0
6/28/2011,1689.21,106.89,0
6/29/2011,1687.23,106.76,0
6/30/2011,1685.78,106.66,0
7/1/2011,1683.70,106.24,0.3035
7/5/2011,1688.70,106.56,0
7/6/2011,1690.88,106.69,0
7/7/2011,1686.98,106.45,0
7/8/2011,1697.03,107.07,0
7/11/2011,1701.98,107.38,0
7/12/2011,1702.57,107.41,0
7/13/2011,1704.59,107.54,0
7/14/2011,1701.31,107.33,0
7/15/2011,1702.38,107.39,0
7/18/2011,1701.23,107.31,0
7/19/2011,1703.27,107.44,0
7/20/2011,1701.02,107.30,0
7/21/2011,1697.61,107.09,0
7/22/2011,1701.41,107.32,0
7/25/2011,1698.52,107.14,0
7/26/2011,1702.27,107.38,0
7/27/2011,1699.78,107.22,0
7/28/2011,1702.40,107.39,0
7/29/2011,1712.53,108.01,0
8/1/2011,1717.03,108.02,0.3000
8/2/2011,1725.03,108.53,0
8/3/2011,1726.04,108.60,0
8/4/2011,1733.98,109.09,0
8/5/2011,1724.60,108.49,0
8/8/2011,1732.23,108.97,0
8/9/2011,1740.96,109.49,0
8/10/2011,1746.19,109.84,0
8/11/2011,1733.56,109.05,0
8/12/2011,1740.21,109.47,0
8/15/2011,1736.43,109.24,0
8/16/2011,1740.95,109.52,0
8/17/2011,1744.13,109.73,0
8/18/2011,1747.51,109.93,0
8/19/2011,1746.39,109.87,0
8/22/2011,1744.36,109.74,0
8/23/2011,1738.86,109.39,0
8/24/2011,1730.28,108.83,0
8/25/2011,1733.17,109.01,0
8/26/2011,1736.42,109.21,0
8/29/2011,1732.16,108.94,0
8/30/2011,1739.53,109.40,0
8/31/2011,1737.55,109.28,0
9/1/2011,1743.20,109.42,0.2321
9/2/2011,1750.90,109.91,0
9/6/2011,1751.17,109.93,0
9/7/2011,1747.70,109.71,0
9/8/2011,1749.89,109.83,0
9/9/2011,1754.07,110.08,0
9/12/2011,1751.37,109.91,0
9/13/2011,1747.57,109.67,0
9/14/2011,1747.71,109.68,0
9/15/2011,1744.25,109.46,0
9/16/2011,1745.11,109.52,0
9/19/2011,1753.14,110.03,0
9/20/2011,1751.92,109.95,0
9/21/2011,1757.66,110.32,0
9/22/2011,1765.96,110.86,0
9/23/2011,1756.99,110.28,0
9/26/2011,1750.00,109.83,0
9/27/2011,1743.45,109.41,0
9/28/2011,1744.96,109.51,0
9/29/2011,1747.99,109.70,0
9/30/2011,1750.19,109.84,0
10/3/2011,1758.32,110.19,0.2194
10/4/2011,1754.71,109.92,0
10/5/2011,1747.86,109.48,0
10/6/2011,1744.03,109.25,0
10/7/2011,1739.38,108.94,0
10/11/2011,1737.03,108.79,0
10/12/2011,1734.22,108.60,0
10/13/2011,1739.54,108.94,0
10/14/2011,1736.33,108.74,0
10/17/2011,1741.56,109.07,0
10/18/2011,1741.69,109.07,0
10/19/2011,1742.89,109.14,0
10/20/2011,1742.19,109.10,0
10/21/2011,1741.35,109.05,0
10/24/2011,1739.71,108.95,0
10/25/2011,1748.57,109.52,0
10/26/2011,1744.46,109.26,0
10/27/2011,1736.32,108.74,0
10/28/2011,1743.95,109.22,0
10/31/2011,1752.07,109.75,0
11/1/2011,1761.14,110.03,0.2866
11/2/2011,1760.44,109.99,0
11/3/2011,1756.91,109.76,0
11/4/2011,1758.59,109.87,0
11/7/2011,1760.83,110.00,0
11/8/2011,1755.80,109.68,0
11/9/2011,1759.63,109.91,0
11/10/2011,1754.27,109.57,0
11/14/2011,1755.32,109.65,0
11/15/2011,1753.29,109.49,0
11/16/2011,1755.22,109.61,0
11/17/2011,1757.37,109.75,0
11/18/2011,1754.46,109.56,0
11/21/2011,1755.92,109.65,0
11/22/2011,1756.46,109.68,0
11/23/2011,1758.46,109.82,0
11/25/2011,1752.58,109.44,0
11/28/2011,1755.09,109.60,0
11/29/2011,1753.47,109.50,0
11/30/2011,1750.55,109.38,0
12/1/2011,1747.64,108.55,0.5781
12/2/2011,1754.03,108.96,0
12/5/2011,1755.79,109.07,0
12/6/2011,1753.62,108.93,0
12/7/2011,1759.10,109.27,0
12/8/2011,1762.52,109.48,0
12/9/2011,1756.75,109.12,0
12/12/2011,1759.68,109.30,0
12/13/2011,1762.37,109.47,0
12/14/2011,1765.88,109.70,0
12/15/2011,1764.39,109.61,0
12/16/2011,1767.84,109.83,0
12/19/2011,1770.12,109.98,0
12/20/2011,1764.21,109.60,0
12/21/2011,1760.87,109.39,0
12/22/2011,1762.03,109.46,0
12/23/2011,1756.74,109.13,0
12/27/2011,1759.13,109.25,0.0277
12/28/2011,1766.61,109.72,0
12/29/2011,1767.74,109.79,0
12/30/2011,1769.79,109.92,0
1/3/2012,1765.75,109.68,0
1/4/2012,1764.68,109.62,0
1/5/2012,1764.59,109.60,0
1/6/2012,1767.33,109.77,0
1/9/2012,1768.59,109.84,0
1/10/2012,1768.65,109.86,0
1/11/2012,1772.76,110.12,0
1/12/2012,1772.05,110.06,0
1/13/2012,1776.96,110.38,0
1/17/2012,1777.87,110.43,0
1/18/2012,1774.64,110.23,0
1/19/2012,1771.08,110.01,0
1/20/2012,1768.11,109.82,0
1/23/2012,1766.80,109.74,0
1/24/2012,1767.07,109.76,0
1/25/2012,1770.90,110.00,0
1/26/2012,1776.88,110.36,0
1/27/2012,1778.82,110.49,0
1/30/2012,1782.61,110.73,0
1/31/2012,1785.33,110.91,0
2/1/2012,1782.80,110.48,0.2750
2/2/2012,1784.18,110.57,0
2/3/2012,1777.68,110.16,0
2/6/2012,1782.23,110.45,0
2/7/2012,1778.91,110.23,0
2/8/2012,1779.52,110.27,0
2/9/2012,1776.77,110.11,0
2/10/2012,1781.01,110.36,0
2/13/2012,1780.35,110.32,0
2/14/2012,1784.60,110.59,0
2/15/2012,1784.01,110.55,0
2/16/2012,1778.52,110.20,0
2/17/2012,1778.30,110.18,0
2/21/2012,1776.70,110.07,0
2/22/2012,1780.04,110.29,0
2/23/2012,1781.38,110.37,0
2/24/2012,1782.09,110.42,0
2/27/2012,1786.12,110.67,0
2/28/2012,1786.34,110.68,0
2/29/2012,1784.92,110.58,0
3/1/2012,1781.82,110.12,0.2766
3/2/2012,1785.49,110.34,0
3/5/2012,1783.75,110.23,0
3/6/2012,1786.65,110.41,0
3/7/2012,1784.08,110.24,0
3/8/2012,1782.34,110.13,0
3/9/2012,1781.37,110.07,0
3/12/2012,1782.38,110.13,0
3/13/2012,1777.75,109.84,0
3/14/2012,1767.62,109.20,0
3/15/2012,1769.02,109.28,0
3/16/2012,1769.08,109.28,0
3/19/2012,1764.24,108.98,0
3/20/2012,1764.47,108.99,0
3/21/2012,1770.12,109.35,0
3/22/2012,1770.66,109.38,0
3/23/2012,1772.95,109.52,0
3/26/2012,1773.30,109.54,0
3/27/2012,1777.14,109.78,0
3/28/2012,1776.86,109.76,0
3/29/2012,1778.95,109.89,0
3/30/2012,1775.14,109.64,0
4/2/2012,1776.71,109.50,0.2432
4/3/2012,1770.74,109.13,0
4/4/2012,1773.07,109.28,0
4/5/2012,1776.62,109.49,0
4/9/2012,1786.18,110.07,0
4/10/2012,1788.86,110.23,0
4/11/2012,1786.15,110.06,0
4/12/2012,1785.60,110.03,0
4/13/2012,1789.47,110.27,0
4/16/2012,1791.19,110.38,0
4/17/2012,1789.07,110.24,0
4/18/2012,1790.87,110.36,0
4/19/2012,1792.41,110.45,0
4/20/2012,1791.08,110.37,0
4/23/2012,1793.16,110.51,0
4/24/2012,1791.50,110.40,0
4/25/2012,1790.54,110.34,0
4/26/2012,1791.98,110.43,0
4/27/2012,1793.39,110.52,0
4/30/2012,1794.82,110.61,0
5/1/2012,1792.43,110.23,0.2304
5/2/2012,1795.45,110.42,0
5/3/2012,1796.29,110.47,0
5/4/2012,1798.98,110.63,0
5/7/2012,1799.11,110.64,0
5/8/2012,1801.12,110.76,0
5/9/2012,1799.64,110.67,0
5/10/2012,1798.54,110.61,0
5/11/2012,1800.54,110.73,0
5/14/2012,1802.92,110.88,0
5/15/2012,1802.84,110.88,0
5/16/2012,1802.69,110.87,0
5/17/2012,1805.19,111.03,0
5/18/2012,1804.09,110.96,0
5/21/2012,1802.86,110.88,0
5/22/2012,1798.53,110.61,0
5/23/2012,1802.85,110.87,0
5/24/2012,1800.18,110.71,0
5/25/2012,1800.93,110.75,0
5/29/2012,1801.99,110.82,0
5/30/2012,1808.79,111.24,0
5/31/2012,1811.06,111.38,0
6/1/2012,1816.25,111.48,0.2384
6/4/2012,1812.20,111.24,0
6/5/2012,1810.05,111.10,0
6/6/2012,1805.68,110.82,0
6/7/2012,1806.28,110.85,0
6/8/2012,1806.59,110.86,0
6/11/2012,1810.30,111.10,0
6/12/2012,1806.43,110.86,0
6/13/2012,1810.05,111.09,0
6/14/2012,1809.34,111.04,0
6/15/2012,1811.90,111.19,0
6/18/2012,1812.57,111.23,0
6/19/2012,1810.68,111.11,0
6/20/2012,1810.11,111.08,0
6/21/2012,1812.92,111.25,0
6/22/2012,1809.75,111.05,0
6/25/2012,1814.37,111.34,0
6/26/2012,1812.79,111.24,0
6/27/2012,1813.49,111.28,0
6/28/2012,1815.88,111.43,0
6/29/2012,1811.77,111.15,0
7/2/2012,1817.90,111.33,0.2232
7/3/2012,1815.19,111.16,0
7/5/2012,1817.69,111.31,0
7/6/2012,1821.26,111.53,0
7/9/2012,1824.08,111.69,0
7/10/2012,1826.45,111.85,0
7/11/2012,1827.34,111.90,0
7/12/2012,1828.73,111.98,0
7/13/2012,1828.15,111.95,0
7/16/2012,1831.64,112.16,0
7/17/2012,1829.95,112.05,0
7/18/2012,1833.42,112.27,0
7/19/2012,1832.50,112.21,0
7/20/2012,1836.06,112.42,0
7/23/2012,1836.79,112.46,0
7/24/2012,1838.57,112.58,0
7/25/2012,1838.88,112.60,0
7/26/2012,1838.29,112.56,0
7/27/2012,1830.47,112.07,0
7/30/2012,1835.48,112.38,0
7/31/2012,1836.76,112.46,0
8/1/2012,1833.80,112.06,0.2201
8/2/2012,1837.81,112.30,0
8/3/2012,1831.58,111.91,0
8/6/2012,1833.85,112.05,0
8/7/2012,1829.16,111.75,0
8/8/2012,1828.07,111.68,0
8/9/2012,1827.84,111.67,0
8/10/2012,1830.06,111.80,0
8/13/2012,1829.94,111.80,0
8/14/2012,1824.96,111.49,0
8/15/2012,1819.10,111.13,0
8/16/2012,1816.69,110.98,0
8/17/2012,1818.48,111.09,0
8/20/2012,1819.40,111.15,0
8/21/2012,1820.43,111.21,0
8/22/2012,1827.04,111.62,0
8/23/2012,1830.19,111.82,0
8/24/2012,1828.83,111.73,0
8/27/2012,1831.31,111.89,0
8/28/2012,1832.39,111.95,0
8/29/2012,1830.89,111.86,0
8/30/2012,1833.41,112.01,0
8/31/2012,1837.96,112.28,0
9/4/2012,1837.51,112.05,0.2185
9/5/2012,1836.82,112.00,0
9/6/2012,1831.63,111.69,0
9/7/2012,1833.08,111.76,0
9/10/2012,1832.14,111.69,0
9/11/2012,1832.00,111.68,0
9/12/2012,1828.38,111.45,0
9/13/2012,1830.76,111.59,0
9/14/2012,1825.83,111.27,0
9/17/2012,1828.32,111.43,0
9/18/2012,1829.49,111.50,0
9/19/2012,1831.81,111.65,0
9/20/2012,1832.67,111.70,0
9/21/2012,1834.08,111.78,0
9/24/2012,1836.91,111.96,0
9/25/2012,1838.88,112.10,0
9/26/2012,1841.90,112.29,0
9/27/2012,1840.12,112.18,0
9/28/2012,1840.49,112.17,0
10/1/2012,1841.77,112.06,0.2070
10/2/2012,1842.55,112.11,0
10/3/2012,1842.48,112.11,0
10/4/2012,1839.81,111.94,0
10/5/2012,1836.51,111.73,0
10/9/2012,1838.06,111.84,0
10/10/2012,1839.97,111.95,0
10/11/2012,1841.94,112.08,0
10/12/2012,1843.40,112.16,0
10/15/2012,1843.48,112.18,0
10/16/2012,1840.83,112.00,0
10/17/2012,1836.58,111.74,0
10/18/2012,1836.16,111.71,0
10/19/2012,1840.01,111.95,0
10/22/2012,1838.18,111.84,0
10/23/2012,1839.28,111.90,0
10/24/2012,1839.08,111.89,0
10/25/2012,1835.20,111.65,0
10/26/2012,1839.56,111.92,0
10/31/2012,1844.11,112.19,0
11/1/2012,1841.71,111.81,0.2426
11/2/2012,1841.23,111.78,0
11/5/2012,1844.04,111.95,0
11/6/2012,1839.41,111.67,0
11/7/2012,1845.46,112.02,0
11/8/2012,1847.77,112.16,0
11/9/2012,1847.32,112.14,0
11/13/2012,1848.02,112.19,0
11/14/2012,1847.48,112.16,0
11/15/2012,1846.99,112.13,0
11/16/2012,1847.53,112.16,0
11/19/2012,1846.03,112.06,0
11/20/2012,1843.57,111.91,0
11/21/2012,1841.96,111.81,0
11/23/2012,1841.95,111.81,0
11/26/2012,1844.10,111.95,0
11/27/2012,1845.39,112.03,0
11/28/2012,1846.44,112.10,0
11/29/2012,1846.25,112.08,0
11/30/2012,1847.02,112.12,0
12/3/2012,1846.37,111.42,0.6665
12/4/2012,1848.27,111.54,0
12/5/2012,1849.11,111.59,0
12/6/2012,1849.38,111.61,0
12/7/2012,1846.72,111.44,0
12/10/2012,1848.03,111.52,0
12/11/2012,1846.49,111.43,0
12/12/2012,1843.86,111.26,0
12/13/2012,1842.58,111.18,0
12/14/2012,1844.08,111.27,0
12/17/2012,1840.62,111.06,0
12/18/2012,1836.60,110.82,0
12/19/2012,1839.53,110.99,0
12/20/2012,1839.91,111.01,0
12/21/2012,1842.75,111.19,0
12/24/2012,1841.63,111.12,0
12/26/2012,1842.72,110.95,0.2303
12/27/2012,1846.05,111.16,0
12/28/2012,1846.24,111.17,0
12/31/2012,1844.39,111.05,0
1/2/2013,1840.40,110.90,0
1/3/2013,1836.93,110.69,0
1/4/2013,1836.38,110.66,0
1/7/2013,1837.68,110.75,0
1/8/2013,1839.28,110.78,0
1/9/2013,1840.38,110.84,0
1/10/2013,1838.00,110.70,0
1/11/2013,1839.47,110.80,0
1/14/2013,1840.51,110.87,0
1/15/2013,1841.61,110.93,0
1/16/2013,1841.59,110.93,0
1/17/2013,1838.16,110.73,0
1/18/2013,1840.16,110.85,0
1/22/2013,1841.16,110.91,0
1/23/2013,1841.08,110.91,0
1/24/2013,1840.12,110.87,0
1/25/2013,1833.16,110.44,0
1/28/2013,1831.99,110.37,0
1/29/2013,1831.03,110.32,0
1/30/2013,1830.06,110.26,0
1/31/2013,1831.49,110.34,0
2/1/2013,1829.97,110.02,0.2115
2/4/2013,1832.85,110.19,0
2/5/2013,1830.17,110.02,0
2/6/2013,1833.19,110.20,0
2/7/2013,1833.94,110.23,0
2/8/2013,1833.16,110.18,0
2/11/2013,1834.04,110.24,0
2/12/2013,1831.55,110.09,0
2/13/2013,1829.79,109.99,0
2/14/2013,1832.93,110.18,0
2/15/2013,1832.38,110.14,0
2/19/2013,1831.36,110.10,0
2/20/2013,1831.72,110.12,0
2/21/2013,1833.92,110.25,0
2/22/2013,1834.73,110.30,0
2/25/2013,1839.47,110.61,0
2/26/2013,1840.44,110.67,0
2/27/2013,1839.29,110.60,0
2/28/2013,1840.67,110.68,0
3/1/2013,1842.17,110.55,0.2095
3/4/2013,1841.13,110.48,0
3/5/2013,1840.35,110.42,0
3/6/2013,1837.63,110.24,0
3/7/2013,1833.99,110.01,0
3/8/2013,1830.28,109.78,0
3/11/2013,1830.73,109.81,0
3/12/2013,1833.23,109.97,0
3/13/2013,1833.54,109.99,0
3/14/2013,1832.99,109.96,0
3/15/2013,1835.18,110.08,0
3/18/2013,1837.42,110.23,0
3/19/2013,1840.48,110.43,0
3/20/2013,1838.09,110.28,0
3/21/2013,1838.40,110.31,0
3/22/2013,1839.33,110.36,0
3/25/2013,1839.66,110.38,0
3/26/2013,1840.01,110.40,0
3/27/2013,1842.83,110.57,0
3/28/2013,1842.14,110.51,0
4/1/2013,1843.88,110.37,0.2603
4/2/2013,1843.01,110.30,0
4/3/2013,1846.70,110.52,0
4/4/2013,1851.51,110.81,0
4/5/2013,1856.81,111.11,0
4/8/2013,1854.50,110.98,0
4/9/2013,1853.83,110.95,0
4/10/2013,1850.28,110.73,0
4/11/2013,1851.51,110.81,0
4/12/2013,1856.14,111.08,0
4/15/2013,1857.71,111.18,0
4/16/2013,1856.44,111.11,0
4/17/2013,1857.38,111.17,0
4/18/2013,1858.55,111.23,0
4/19/2013,1857.46,111.17,0
4/22/2013,1858.14,111.22,0
4/23/2013,1858.26,111.23,0
4/24/2013,1858.58,111.25,0
4/25/2013,1857.80,111.20,0
4/26/2013,1861.17,111.40,0
4/29/2013,1861.24,111.41,0
4/30/2013,1860.78,111.39,0
5/1/2013,1863.33,111.33,0.2016
5/2/2013,1863.63,111.34,0
5/3/2013,1855.84,110.85,0
5/6/2013,1854.52,110.77,0
5/7/2013,1854.02,110.72,0
5/8/2013,1855.82,110.82,0
5/9/2013,1854.63,110.76,0
5/10/2013,1848.36,110.37,0
5/13/2013,1847.17,110.30,0
5/14/2013,1844.97,110.18,0
5/15/2013,1845.37,110.19,0
5/16/2013,1851.04,110.54,0
5/17/2013,1844.56,110.14,0
5/20/2013,1843.73,110.10,0
5/21/2013,1845.58,110.21,0
5/22/2013,1840.00,109.88,0
5/23/2013,1839.54,109.88,0
5/24/2013,1840.35,109.90,0
5/28/2013,1830.98,109.34,0
5/29/2013,1830.99,109.34,0
5/30/2013,1830.72,109.33,0
5/31/2013,1827.58,109.14,0
6/3/2013,1828.42,109.00,0.1952
6/4/2013,1825.77,108.82,0
6/5/2013,1826.42,108.86,0
6/6/2013,1828.37,108.97,0
6/7/2013,1822.74,108.60,0
6/10/2013,1819.65,108.43,0
6/11/2013,1819.79,108.46,0
6/12/2013,1816.96,108.28,0
6/13/2013,1821.52,108.55,0
6/14/2013,1826.38,108.85,0
6/17/2013,1824.01,108.69,0
6/18/2013,1823.69,108.68,0


"The index levels for all iShares Fund benchmarks are total return, except that of the Nasdaq Biotech Fund (IBB), which is price return, and those of the MSCI series, which, as of January 1, 2001, are net dividend returns. The benchmarks for the Goldman Sachs sector series (IGN, IGW and IGV) display price return levels from index inception through December 30, 2002 and, from December 31, 2002 onward, display total return levels."

"Total Return: Performance measurement includes both security price movement and dividend payments, which are reinvested daily."

"Price Return: Performance measured solely by security price movement, excluding dividend payments."

"Net Dividend Return: A variation on total return that assumes that a portion of dividends paid is withheld at a standard tax-withholding rate. The MSCI Net Dividend series assumes withholding based on Luxembourg investors. Therefore, the dividend component of Net Dividend Return approximates the actual after- tax dividends received by international investors. Actual fund dividend withholdings may differ."