EEM - iShares MSCI Emerging Markets Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
4/7/2003,90.76,11.25,0
4/8/2003,90.30,11.14,0
4/9/2003,89.59,11.08,0
4/10/2003,89.66,11.05,0
4/11/2003,89.99,11.14,0
4/14/2003,90.57,11.28,0
4/15/2003,91.98,11.43,0
4/16/2003,93.10,11.52,0
4/17/2003,93.19,11.57,0
4/18/2003,94.09,11.57,0
4/21/2003,94.12,11.65,0
4/22/2003,93.02,11.60,0
4/23/2003,93.10,11.64,0
4/24/2003,91.84,11.41,0
4/25/2003,90.49,11.29,0
4/28/2003,91.11,11.49,0
4/29/2003,93.16,11.73,0
4/30/2003,93.53,11.69,0
5/1/2003,93.57,11.69,0
5/2/2003,94.04,11.83,0
5/5/2003,94.93,11.97,0
5/6/2003,94.91,11.96,0
5/7/2003,95.85,11.97,0
5/8/2003,95.23,11.87,0
5/9/2003,95.95,12.03,0
5/12/2003,97.04,12.17,0
5/13/2003,97.02,12.14,0
5/14/2003,96.81,12.10,0
5/15/2003,96.88,12.12,0
5/16/2003,96.18,12.05,0
5/19/2003,95.39,11.83,0
5/20/2003,95.18,11.81,0
5/21/2003,95.32,11.84,0
5/22/2003,95.92,11.94,0
5/23/2003,97.51,12.09,0
5/26/2003,98.70,12.09,0
5/27/2003,98.17,12.25,0
5/28/2003,99.39,12.40,0
5/29/2003,100.02,12.48,0
5/30/2003,100.22,12.64,0
6/2/2003,101.50,12.75,0
6/3/2003,101.10,12.65,0
6/4/2003,101.66,12.83,0
6/5/2003,102.56,12.92,0
6/6/2003,103.13,13.01,0
6/9/2003,103.54,12.90,0
6/10/2003,103.33,12.94,0
6/11/2003,103.42,12.95,0
6/12/2003,104.60,13.10,0
6/13/2003,104.97,13.11,0
6/16/2003,105.46,13.23,0
6/17/2003,107.35,13.48,0
6/18/2003,106.73,13.39,0
6/19/2003,107.29,13.47,0
6/20/2003,106.97,13.44,0
6/23/2003,105.50,13.24,0
6/24/2003,104.88,13.11,0
6/25/2003,105.84,13.23,0
6/26/2003,105.81,13.28,0
6/27/2003,106.14,13.28,0
6/30/2003,105.90,13.26,0
7/1/2003,107.21,13.42,0
7/2/2003,108.68,13.70,0
7/3/2003,109.31,13.71,0
7/4/2003,109.82,13.71,0
7/7/2003,111.40,14.08,0
7/8/2003,111.97,14.08,0
7/9/2003,111.39,14.01,0
7/10/2003,110.47,13.79,0
7/11/2003,110.36,13.89,0
7/14/2003,112.61,14.21,0
7/15/2003,112.16,14.11,0
7/16/2003,111.65,14.03,0
7/17/2003,110.33,13.73,0
7/18/2003,109.80,13.82,0
7/21/2003,109.53,13.69,0
7/22/2003,109.96,13.80,0
7/23/2003,109.73,13.74,0
7/24/2003,110.86,13.83,0
7/25/2003,111.76,13.98,0
7/28/2003,113.05,14.07,0
7/29/2003,112.71,14.02,0
7/30/2003,112.05,13.91,0
7/31/2003,112.48,14.04,0
8/1/2003,112.68,14.03,0
8/4/2003,112.29,14.00,0
8/5/2003,111.73,13.91,0
8/6/2003,110.74,13.83,0
8/7/2003,111.60,13.93,0
8/8/2003,111.57,13.94,0
8/11/2003,112.45,14.07,0
8/12/2003,112.59,14.06,0
8/13/2003,114.11,14.29,0
8/14/2003,115.20,14.42,0
8/15/2003,115.62,14.45,0
8/18/2003,116.45,14.59,0
8/19/2003,116.88,14.60,0
8/20/2003,117.06,14.61,0
8/21/2003,118.66,14.90,0
8/22/2003,119.11,14.93,0
8/25/2003,118.65,14.85,0
8/26/2003,118.00,14.73,0
8/27/2003,118.57,14.83,0
8/28/2003,118.73,14.89,0
8/29/2003,120.01,15.04,0
9/1/2003,121.11,15.04,0
9/2/2003,121.04,15.19,0
9/3/2003,121.98,15.29,0
9/4/2003,122.37,15.36,0
9/5/2003,122.99,15.46,0
9/8/2003,123.45,15.62,0
9/9/2003,123.07,15.48,0
9/10/2003,122.66,15.32,0
9/11/2003,122.84,15.39,0
9/12/2003,122.82,15.34,0
9/15/2003,121.73,15.21,0
9/16/2003,122.75,15.38,0
9/17/2003,123.11,15.37,0
9/18/2003,122.96,15.46,0
9/19/2003,122.53,15.35,0
9/22/2003,121.26,15.17,0
9/23/2003,121.78,15.27,0
9/24/2003,122.69,15.30,0
9/25/2003,121.52,15.16,0
9/26/2003,120.57,15.05,0
9/29/2003,120.68,15.16,0
9/30/2003,120.88,15.14,0
10/1/2003,122.18,15.45,0
10/2/2003,123.91,15.64,0
10/3/2003,124.98,15.85,0
10/6/2003,126.13,15.86,0
10/7/2003,126.82,15.93,0
10/8/2003,127.67,15.99,0
10/9/2003,129.31,16.20,0
10/10/2003,130.65,16.36,0
10/13/2003,131.51,16.51,0
10/14/2003,130.95,16.40,0
10/15/2003,130.66,16.38,0
10/16/2003,131.88,16.52,0
10/17/2003,131.26,16.44,0
10/20/2003,131.75,16.49,0
10/21/2003,131.41,16.51,0
10/22/2003,131.06,16.36,0
10/23/2003,128.43,16.07,0
10/24/2003,128.43,16.09,0
10/27/2003,128.55,16.11,0
10/28/2003,130.51,16.46,0
10/29/2003,131.06,16.50,0
10/30/2003,131.42,16.47,0
10/31/2003,131.17,16.46,0
11/3/2003,133.21,16.82,0
11/4/2003,133.85,16.79,0
11/5/2003,133.88,16.79,0
11/6/2003,132.72,16.68,0
11/7/2003,133.59,16.76,0
11/10/2003,132.83,16.58,0
11/11/2003,131.41,16.36,0
11/12/2003,132.33,16.59,0
11/13/2003,133.97,16.75,0
11/14/2003,134.00,16.76,0
11/17/2003,131.64,16.45,0
11/18/2003,131.79,16.43,0
11/19/2003,129.71,16.25,0
11/20/2003,128.71,16.11,0
11/21/2003,129.54,16.24,0
11/24/2003,128.68,16.27,0
11/25/2003,130.11,16.41,0
11/26/2003,131.33,16.59,0
11/27/2003,131.24,16.59,0
11/28/2003,132.76,16.74,0
12/1/2003,135.32,17.14,0
12/2/2003,135.78,17.13,0
12/3/2003,136.09,17.15,0
12/4/2003,135.31,17.03,0
12/5/2003,134.82,16.93,0
12/8/2003,134.55,16.96,0
12/9/2003,135.98,17.01,0
12/10/2003,135.55,16.89,0
12/11/2003,136.11,17.09,0
12/12/2003,137.04,17.17,0
12/15/2003,138.08,17.25,0
12/16/2003,136.83,17.08,0
12/17/2003,135.66,16.94,0
12/18/2003,136.88,17.16,0
12/19/2003,137.52,17.25,0
12/22/2003,138.43,17.35,0.0770
12/23/2003,138.45,17.43,0
12/24/2003,139.01,17.48,0
12/25/2003,139.03,17.48,0
12/26/2003,139.33,17.53,0
12/29/2003,140.28,17.76,0
12/30/2003,142.01,17.92,0
12/31/2003,142.38,17.98,0.0134
1/1/2004,142.49,17.98,0
1/2/2004,144.97,18.43,0
1/5/2004,148.74,19.01,0
1/6/2004,148.31,18.84,0
1/7/2004,147.96,18.75,0
1/8/2004,148.60,18.87,0
1/9/2004,150.60,18.99,0
1/12/2004,150.37,18.91,0
1/13/2004,150.54,18.78,0
1/14/2004,149.40,18.74,0
1/15/2004,147.67,18.45,0
1/16/2004,147.83,18.56,0
1/19/2004,149.00,18.56,0
1/20/2004,150.50,19.02,0
1/21/2004,149.99,19.01,0
1/22/2004,150.05,19.05,0
1/23/2004,150.78,19.10,0
1/26/2004,151.39,19.10,0
1/27/2004,151.93,19.13,0
1/28/2004,151.09,18.95,0
1/29/2004,147.99,18.59,0
1/30/2004,147.35,18.52,0
2/2/2004,147.22,18.51,0
2/3/2004,147.39,18.56,0
2/4/2004,146.88,18.38,0
2/5/2004,146.23,18.38,0
2/6/2004,148.28,18.66,0
2/9/2004,150.85,18.92,0
2/10/2004,151.17,18.90,0
2/11/2004,152.18,19.08,0
2/12/2004,153.83,19.24,0
2/13/2004,154.76,19.32,0
2/16/2004,154.64,19.32,0
2/17/2004,155.97,19.52,0
2/18/2004,155.81,19.45,0
2/19/2004,154.32,19.24,0
2/20/2004,153.34,19.07,0
2/23/2004,152.67,18.99,0
2/24/2004,151.74,18.88,0
2/25/2004,151.90,18.99,0
2/26/2004,152.44,19.04,0
2/27/2004,154.11,19.21,0
3/1/2004,156.55,19.64,0
3/2/2004,157.57,19.66,0
3/3/2004,155.68,19.35,0
3/4/2004,156.66,19.55,0
3/5/2004,157.60,19.68,0
3/8/2004,157.06,19.54,0
3/9/2004,156.72,19.49,0
3/10/2004,153.85,19.05,0
3/11/2004,151.59,18.68,0
3/12/2004,150.78,18.79,0
3/15/2004,149.99,18.55,0
3/16/2004,150.11,18.65,0
3/17/2004,151.90,18.88,0
3/18/2004,153.40,19.03,0
3/19/2004,154.12,19.01,0
3/22/2004,151.46,18.60,0
3/23/2004,150.47,18.70,0
3/24/2004,150.68,18.68,0
3/25/2004,149.84,18.71,0
3/26/2004,150.91,18.71,0
3/29/2004,152.98,18.95,0
3/30/2004,154.19,19.16,0
3/31/2004,156.03,19.36,0
4/1/2004,157.11,19.53,0
4/2/2004,157.74,19.68,0
4/5/2004,158.85,19.91,0
4/6/2004,159.71,19.93,0
4/7/2004,160.29,20.00,0
4/8/2004,160.63,20.00,0
4/9/2004,159.99,20.00,0
4/12/2004,161.08,20.09,0
4/13/2004,160.17,19.91,0
4/14/2004,157.92,19.67,0
4/15/2004,156.73,19.46,0
4/16/2004,156.36,19.54,0
4/19/2004,156.15,19.56,0
4/20/2004,156.33,19.49,0
4/21/2004,154.68,19.27,0
4/22/2004,153.37,19.10,0
4/23/2004,155.13,19.43,0
4/26/2004,153.89,19.22,0
4/27/2004,152.92,19.03,0
4/28/2004,150.28,18.62,0
4/29/2004,145.97,18.09,0
4/30/2004,143.26,17.77,0
5/3/2004,143.08,17.84,0
5/4/2004,145.29,18.22,0
5/5/2004,144.86,18.23,0
5/6/2004,142.50,17.77,0
5/7/2004,140.84,17.45,0
5/10/2004,134.17,16.71,0
5/11/2004,135.16,16.98,0
5/12/2004,137.12,17.07,0
5/13/2004,135.53,16.99,0
5/14/2004,133.01,16.64,0
5/17/2004,128.72,16.19,0
5/18/2004,130.97,16.52,0
5/19/2004,136.44,17.13,0
5/20/2004,134.75,16.84,0
5/21/2004,136.46,17.06,0
5/24/2004,137.70,17.25,0
5/25/2004,137.48,17.36,0
5/26/2004,138.70,17.55,0
5/27/2004,140.99,17.83,0
5/28/2004,141.32,17.76,0
5/31/2004,140.40,17.76,0
6/1/2004,140.53,17.67,0
6/2/2004,140.01,17.61,0
6/3/2004,136.82,17.25,0
6/4/2004,137.52,17.34,0
6/7/2004,141.57,17.85,0
6/8/2004,141.52,17.77,0
6/9/2004,140.16,17.55,0
6/10/2004,139.00,17.40,0
6/11/2004,136.59,17.40,0
6/14/2004,134.31,16.86,0
6/15/2004,135.27,17.03,0
6/16/2004,135.24,17.01,0
6/17/2004,136.50,17.15,0
6/18/2004,135.99,17.12,0
6/21/2004,136.69,17.15,0
6/22/2004,136.13,17.16,0
6/23/2004,137.02,17.30,0
6/24/2004,139.49,17.61,0
6/25/2004,140.60,17.73,0
6/28/2004,139.85,17.68,0
6/29/2004,139.66,17.65,0
6/30/2004,141.00,17.83,0
7/1/2004,141.34,17.75,0
7/2/2004,140.33,17.67,0
7/5/2004,140.20,17.67,0
7/6/2004,140.14,17.55,0
7/7/2004,141.01,17.77,0
7/8/2004,139.42,17.57,0
7/9/2004,140.14,17.66,0
7/12/2004,140.40,17.59,0
7/13/2004,140.53,17.67,0
7/14/2004,139.25,17.50,0
7/15/2004,138.73,17.45,0
7/16/2004,139.98,17.61,0
7/19/2004,140.62,17.67,0
7/20/2004,139.40,17.59,0
7/21/2004,139.95,17.53,0
7/22/2004,138.55,17.38,0
7/23/2004,137.76,17.21,0
7/26/2004,136.82,17.10,0
7/27/2004,137.27,17.26,0
7/28/2004,137.31,17.19,0
7/29/2004,137.05,17.29,0
7/30/2004,138.42,17.39,0
8/2/2004,137.71,17.31,0
8/3/2004,138.02,17.33,0
8/4/2004,137.66,17.29,0
8/5/2004,138.73,17.34,0
8/6/2004,137.89,17.19,0
8/9/2004,138.29,17.29,0
8/10/2004,138.51,17.36,0
8/11/2004,137.25,17.10,0
8/12/2004,137.70,17.17,0
8/13/2004,138.11,17.23,0
8/16/2004,138.29,17.30,0
8/17/2004,138.90,17.39,0
8/18/2004,139.50,17.55,0
8/19/2004,141.54,17.69,0
8/20/2004,141.59,17.72,0
8/23/2004,141.41,17.70,0
8/24/2004,141.55,17.71,0
8/25/2004,142.20,17.84,0
8/26/2004,143.43,17.92,0
8/27/2004,143.61,17.94,0
8/30/2004,143.85,17.92,0
8/31/2004,144.16,17.99,0
9/1/2004,145.36,18.14,0
9/2/2004,146.07,18.27,0
9/3/2004,145.08,18.10,0
9/6/2004,145.82,18.10,0
9/7/2004,145.95,18.20,0
9/8/2004,146.18,18.20,0
9/9/2004,146.49,18.31,0
9/10/2004,147.86,18.47,0
9/13/2004,149.12,18.62,0
9/14/2004,150.25,18.77,0
9/15/2004,149.72,18.61,0
9/16/2004,151.10,18.83,0
9/17/2004,151.29,18.89,0
9/20/2004,152.22,18.93,0
9/21/2004,153.24,19.11,0
9/22/2004,151.97,18.90,0
9/23/2004,151.77,18.95,0
9/24/2004,151.52,18.89,0
9/27/2004,150.80,18.77,0
9/28/2004,151.27,18.86,0
9/29/2004,151.68,18.98,0
9/30/2004,152.47,19.05,0
10/1/2004,154.70,19.38,0
10/4/2004,157.98,19.76,0
10/5/2004,157.93,19.69,0
10/6/2004,157.98,19.75,0
10/7/2004,158.34,19.74,0
10/8/2004,158.41,19.65,0
10/11/2004,157.88,19.63,0
10/12/2004,155.22,19.28,0
10/13/2004,153.81,19.13,0
10/14/2004,152.87,19.02,0
10/15/2004,153.48,19.13,0
10/18/2004,153.79,19.21,0
10/19/2004,154.51,19.31,0
10/20/2004,152.50,19.09,0
10/21/2004,153.36,19.30,0
10/22/2004,154.08,19.31,0
10/25/2004,152.84,19.23,0
10/26/2004,153.36,19.29,0
10/27/2004,154.61,19.52,0
10/28/2004,155.51,19.57,0
10/29/2004,156.12,19.67,0
11/1/2004,156.65,19.73,0
11/2/2004,157.69,19.83,0
11/3/2004,159.92,20.17,0
11/4/2004,160.21,20.25,0
11/5/2004,161.43,20.45,0
11/8/2004,160.60,20.27,0
11/9/2004,161.07,20.34,0
11/10/2004,161.92,20.41,0
11/11/2004,162.15,20.52,0
11/12/2004,163.88,20.75,0
11/15/2004,165.15,20.89,0
11/16/2004,164.73,20.80,0
11/17/2004,167.28,21.19,0
11/18/2004,167.48,21.23,0
11/19/2004,166.54,21.06,0
11/22/2004,165.08,20.95,0
11/23/2004,166.11,21.07,0
11/24/2004,167.44,21.29,0
11/25/2004,168.19,21.29,0
11/26/2004,168.50,21.48,0
11/29/2004,169.60,21.62,0
11/30/2004,170.57,21.63,0
12/1/2004,170.77,21.78,0
12/2/2004,171.76,21.72,0
12/3/2004,171.53,21.69,0
12/6/2004,171.83,21.71,0
12/7/2004,170.77,21.50,0
12/8/2004,168.36,21.21,0
12/9/2004,167.07,21.02,0
12/10/2004,166.02,20.91,0
12/13/2004,167.21,21.18,0
12/14/2004,168.91,21.39,0
12/15/2004,171.07,21.72,0
12/16/2004,171.85,21.70,0
12/17/2004,171.68,21.70,0
12/20/2004,173.00,21.90,0
12/21/2004,173.85,22.00,0
12/22/2004,173.99,22.07,0
12/23/2004,174.73,21.93,0.2681
12/24/2004,175.21,21.93,0
12/27/2004,175.64,21.99,0
12/28/2004,176.18,22.10,0
12/29/2004,176.83,22.16,0
12/30/2004,177.66,22.18,0
12/31/2004,178.76,22.30,0
1/3/2005,178.84,22.22,0
1/4/2005,175.77,21.74,0
1/5/2005,173.23,21.42,0
1/6/2005,170.94,21.20,0
1/7/2005,171.18,21.23,0
1/10/2005,171.50,21.28,0
1/11/2005,172.14,21.27,0
1/12/2005,172.30,21.44,0
1/13/2005,173.21,21.48,0
1/14/2005,174.25,21.76,0
1/17/2005,175.44,21.76,0
1/18/2005,174.30,21.75,0
1/19/2005,174.62,21.67,0
1/20/2005,173.19,21.48,0
1/21/2005,173.58,21.60,0
1/24/2005,174.18,21.62,0
1/25/2005,174.36,21.72,0
1/26/2005,175.99,21.98,0
1/27/2005,176.37,22.01,0
1/28/2005,176.98,22.06,0
1/31/2005,179.21,22.42,0
2/1/2005,179.09,22.45,0
2/2/2005,179.62,22.48,0
2/3/2005,180.54,22.55,0
2/4/2005,181.65,22.78,0
2/7/2005,182.25,22.91,0
2/8/2005,181.64,22.92,0
2/9/2005,182.47,22.88,0
2/10/2005,182.32,22.88,0
2/11/2005,183.17,23.09,0
2/14/2005,185.58,23.33,0
2/15/2005,186.14,23.42,0
2/16/2005,186.06,23.44,0
2/17/2005,186.57,23.41,0
2/18/2005,187.45,23.55,0
2/21/2005,187.86,23.55,0
2/22/2005,189.18,23.64,0
2/23/2005,189.03,23.69,0
2/24/2005,191.09,24.00,0
2/25/2005,192.51,24.33,0
2/28/2005,194.85,24.46,0
3/1/2005,194.26,24.37,0
3/2/2005,192.12,24.04,0
3/3/2005,192.70,24.11,0
3/4/2005,193.77,24.31,0
3/7/2005,194.56,24.43,0
3/8/2005,194.38,24.39,0
3/9/2005,194.52,24.34,0
3/10/2005,192.67,24.07,0
3/11/2005,193.76,24.17,0
3/14/2005,191.22,23.82,0
3/15/2005,187.98,23.45,0
3/16/2005,187.52,23.26,0
3/17/2005,186.94,23.32,0
3/18/2005,186.92,23.30,0
3/21/2005,185.53,23.08,0
3/22/2005,184.70,22.98,0
3/23/2005,181.43,22.52,0
3/24/2005,181.02,22.60,0
3/25/2005,181.79,22.60,0
3/28/2005,180.78,22.47,0
3/29/2005,178.59,22.14,0
3/30/2005,179.11,22.34,0
3/31/2005,181.97,22.69,0
4/1/2005,184.45,23.00,0
4/4/2005,182.70,22.78,0
4/5/2005,182.90,22.82,0
4/6/2005,183.76,23.03,0
4/7/2005,184.47,23.11,0
4/8/2005,184.41,23.05,0
4/11/2005,184.03,22.96,0
4/12/2005,183.62,22.97,0
4/13/2005,184.21,22.88,0
4/14/2005,180.56,22.43,0
4/15/2005,178.16,22.09,0
4/18/2005,175.05,21.88,0
4/19/2005,177.28,22.21,0
4/20/2005,177.62,22.05,0
4/21/2005,178.15,22.31,0
4/22/2005,178.90,22.31,0
4/25/2005,179.81,22.47,0
4/26/2005,180.44,22.53,0
4/27/2005,178.93,22.29,0
4/28/2005,176.83,21.94,0
4/29/2005,177.09,22.11,0
5/2/2005,177.75,22.26,0
5/3/2005,177.87,22.24,0
5/4/2005,180.90,22.68,0
5/5/2005,182.63,22.91,0
5/6/2005,183.67,22.99,0
5/9/2005,183.49,23.02,0
5/10/2005,182.52,22.74,0
5/11/2005,181.25,22.67,0
5/12/2005,180.18,22.39,0
5/13/2005,179.36,22.31,0
5/16/2005,179.14,22.33,0
5/17/2005,178.89,22.32,0
5/18/2005,180.42,22.67,0
5/19/2005,182.27,22.83,0
5/20/2005,181.80,22.77,0
5/23/2005,181.33,22.75,0
5/24/2005,182.02,22.78,0
5/25/2005,181.51,22.66,0
5/26/2005,181.83,22.85,0
5/27/2005,184.00,23.04,0
5/30/2005,184.78,23.04,0
5/31/2005,183.25,22.90,0
6/1/2005,182.73,22.99,0
6/2/2005,184.38,23.21,0
6/3/2005,185.85,23.30,0
6/6/2005,185.68,23.36,0
6/7/2005,185.23,23.32,0
6/8/2005,185.85,23.34,0
6/9/2005,184.82,23.23,0
6/10/2005,186.06,23.40,0
6/13/2005,186.38,23.47,0
6/14/2005,186.87,23.51,0
6/15/2005,188.36,23.65,0
6/16/2005,189.20,23.89,0
6/17/2005,190.86,24.12,0
6/20/2005,190.63,24.01,0
6/21/2005,190.00,23.94,0
6/22/2005,191.69,24.09,0
6/23/2005,191.07,23.92,0
6/24/2005,190.05,23.76,0
6/27/2005,189.70,23.79,0
6/28/2005,190.02,23.90,0
6/29/2005,189.56,23.86,0
6/30/2005,189.48,23.81,0
7/1/2005,190.57,23.97,0
7/4/2005,189.84,23.97,0
7/5/2005,188.95,23.82,0
7/6/2005,189.81,23.95,0
7/7/2005,188.84,23.79,0
7/8/2005,189.34,23.97,0
7/11/2005,192.75,24.40,0
7/12/2005,195.45,24.73,0
7/13/2005,195.91,24.77,0
7/14/2005,197.35,24.93,0
7/15/2005,195.79,24.75,0
7/18/2005,196.19,24.72,0
7/19/2005,197.03,24.91,0
7/20/2005,197.98,25.03,0
7/21/2005,199.38,25.24,0
7/22/2005,200.37,25.29,0
7/25/2005,200.26,25.24,0
7/26/2005,198.86,25.11,0
7/27/2005,199.81,25.30,0
7/28/2005,201.98,25.62,0
7/29/2005,202.72,25.67,0
8/1/2005,204.24,25.95,0
8/2/2005,206.81,26.36,0
8/3/2005,208.06,26.44,0
8/4/2005,208.25,26.31,0
8/5/2005,207.25,26.02,0
8/8/2005,207.30,26.12,0
8/9/2005,207.73,26.33,0
8/10/2005,209.67,26.68,0
8/11/2005,210.02,26.62,0
8/12/2005,209.30,26.47,0
8/15/2005,209.19,26.52,0
8/16/2005,208.17,26.24,0
8/17/2005,207.51,26.15,0
8/18/2005,204.94,25.78,0
8/19/2005,203.61,25.72,0
8/22/2005,206.42,26.05,0
8/23/2005,205.48,25.77,0
8/24/2005,203.68,25.54,0
8/25/2005,204.10,25.76,0
8/26/2005,203.88,25.70,0
8/29/2005,202.12,25.65,0
8/30/2005,202.50,25.65,0
8/31/2005,204.46,25.97,0
9/1/2005,208.07,26.38,0
9/2/2005,210.52,26.67,0
9/5/2005,210.85,26.67,0
9/6/2005,211.40,26.81,0
9/7/2005,212.02,26.87,0
9/8/2005,212.51,26.91,0
9/9/2005,213.86,27.16,0
9/12/2005,214.68,27.15,0
9/13/2005,213.93,26.98,0
9/14/2005,214.63,27.00,0
9/15/2005,215.41,27.15,0
9/16/2005,216.21,27.30,0
9/19/2005,217.10,27.43,0
9/20/2005,218.62,27.54,0
9/21/2005,219.83,27.65,0
9/22/2005,218.14,27.43,0
9/23/2005,216.48,27.30,0
9/26/2005,218.04,27.55,0
9/27/2005,218.90,27.59,0
9/28/2005,219.76,27.69,0
9/29/2005,221.60,27.96,0
9/30/2005,223.49,28.17,0
10/3/2005,223.57,28.26,0
10/4/2005,224.33,28.21,0
10/5/2005,220.63,27.59,0
10/6/2005,215.38,26.84,0
10/7/2005,215.61,27.06,0
10/10/2005,217.24,27.14,0
10/11/2005,218.51,27.28,0
10/12/2005,215.28,26.59,0
10/13/2005,210.41,26.12,0
10/14/2005,209.05,25.97,0
10/17/2005,210.22,26.23,0
10/18/2005,208.51,25.95,0
10/19/2005,204.24,25.60,0
10/20/2005,204.90,25.47,0
10/21/2005,205.63,25.72,0
10/24/2005,207.34,26.11,0
10/25/2005,207.34,25.96,0
10/26/2005,208.26,25.99,0
10/27/2005,205.70,25.60,0
10/28/2005,204.91,25.74,0
10/31/2005,208.89,26.27,0
11/1/2005,212.00,26.60,0
11/2/2005,214.72,27.05,0
11/3/2005,216.31,27.28,0
11/4/2005,215.65,27.08,0
11/7/2005,215.53,27.06,0
11/8/2005,215.17,27.04,0
11/9/2005,216.77,27.24,0
11/10/2005,217.13,27.22,0
11/11/2005,218.85,27.37,0
11/14/2005,219.29,27.36,0
11/15/2005,218.49,27.25,0
11/16/2005,219.61,27.40,0
11/17/2005,221.69,27.78,0
11/18/2005,222.66,27.85,0
11/21/2005,223.04,27.94,0
11/22/2005,221.11,27.82,0
11/23/2005,224.80,28.18,0
11/24/2005,225.68,28.18,0
11/25/2005,225.88,28.32,0
11/28/2005,226.24,28.21,0
11/29/2005,225.35,28.13,0
11/30/2005,226.17,28.18,0
12/1/2005,227.65,28.62,0
12/2/2005,229.94,28.82,0
12/5/2005,231.15,28.89,0
12/6/2005,232.81,29.11,0
12/7/2005,233.34,29.15,0
12/8/2005,231.89,28.96,0
12/9/2005,231.55,28.97,0
12/12/2005,233.20,29.24,0
12/13/2005,234.18,29.30,0
12/14/2005,234.43,29.25,0
12/15/2005,233.77,29.15,0
12/16/2005,233.61,29.13,0
12/19/2005,235.06,29.15,0
12/20/2005,234.92,29.20,0
12/21/2005,236.88,29.56,0
12/22/2005,237.24,29.61,0
12/23/2005,238.40,29.54,0.3292
12/26/2005,238.34,29.54,0
12/27/2005,239.26,29.46,0
12/28/2005,237.95,29.33,0
12/29/2005,239.92,29.54,0
12/30/2005,239.53,29.51,0
1/2/2006,239.83,29.51,0
1/3/2006,244.63,30.27,0
1/4/2006,249.32,30.80,0
1/5/2006,250.32,30.79,0
1/6/2006,252.60,31.28,0
1/9/2006,255.14,31.70,0
1/10/2006,254.16,31.34,0
1/11/2006,255.56,31.56,0
1/12/2006,256.97,31.42,0
1/13/2006,256.76,31.54,0
1/16/2006,258.49,31.54,0
1/17/2006,255.09,31.23,0
1/18/2006,250.82,30.95,0
1/19/2006,255.86,31.73,0
1/20/2006,256.09,31.55,0
1/23/2006,255.38,31.68,0
1/24/2006,258.79,32.16,0
1/25/2006,261.51,32.35,0
1/26/2006,262.37,32.79,0
1/27/2006,264.76,33.15,0
1/30/2006,264.41,33.10,0
1/31/2006,266.29,33.31,0
2/1/2006,267.09,33.38,0
2/2/2006,264.62,32.93,0
2/3/2006,260.83,32.39,0
2/6/2006,264.93,32.81,0
2/7/2006,262.83,32.32,0
2/8/2006,258.67,32.07,0
2/9/2006,261.31,32.46,0
2/10/2006,262.11,32.42,0
2/13/2006,258.54,31.87,0
2/14/2006,258.98,31.96,0
2/15/2006,259.09,32.04,0
2/16/2006,261.25,32.53,0
2/17/2006,264.68,32.79,0
2/20/2006,267.00,32.79,0
2/21/2006,266.06,32.82,0
2/22/2006,264.90,32.79,0
2/23/2006,266.87,32.87,0
2/24/2006,267.28,32.97,0
2/27/2006,268.76,33.14,0
2/28/2006,265.97,32.54,0
3/1/2006,267.72,33.11,0
3/2/2006,269.30,33.24,0
3/3/2006,266.93,32.95,0
3/6/2006,266.00,32.62,0
3/7/2006,257.99,31.51,0
3/8/2006,254.98,31.15,0
3/9/2006,255.15,31.21,0
3/10/2006,256.00,31.40,0
3/13/2006,259.37,31.75,0
3/14/2006,259.85,32.00,0
3/15/2006,263.36,32.50,0
3/16/2006,265.02,32.56,0
3/17/2006,266.32,32.70,0
3/20/2006,267.09,32.88,0
3/21/2006,264.30,32.49,0
3/22/2006,262.32,32.48,0
3/23/2006,263.04,32.56,0
3/24/2006,263.57,32.69,0
3/27/2006,264.90,32.83,0
3/28/2006,262.68,32.41,0
3/29/2006,263.01,32.60,0
3/30/2006,266.95,33.01,0
3/31/2006,268.32,33.10,0
4/3/2006,273.15,33.84,0
4/4/2006,275.59,34.06,0
4/5/2006,276.84,34.31,0
4/6/2006,278.66,34.35,0
4/7/2006,277.65,34.08,0
4/10/2006,276.56,33.88,0
4/11/2006,275.52,33.65,0
4/12/2006,274.23,33.64,0
4/13/2006,274.21,33.69,0
4/14/2006,276.07,33.69,0
4/17/2006,278.57,34.09,0
4/18/2006,282.47,34.94,0
4/19/2006,286.05,35.23,0
4/20/2006,286.60,35.31,0
4/21/2006,287.96,35.46,0
4/24/2006,287.06,35.22,0
4/25/2006,285.60,34.95,0
4/26/2006,288.50,35.34,0
4/27/2006,286.69,34.97,0
4/28/2006,287.42,35.15,0
5/1/2006,288.60,35.32,0
5/2/2006,292.69,35.85,0
5/3/2006,293.88,35.90,0
5/4/2006,295.43,36.21,0
5/5/2006,297.46,36.64,0
5/8/2006,301.30,36.91,0
5/9/2006,301.22,36.89,0
5/10/2006,300.66,36.68,0
5/11/2006,298.62,36.23,0
5/12/2006,293.09,35.33,0
5/15/2006,280.57,33.91,0
5/16/2006,279.69,34.09,0
5/17/2006,279.33,33.53,0
5/18/2006,271.01,32.86,0
5/19/2006,269.23,32.74,0
5/22/2006,256.74,31.12,0
5/23/2006,261.28,31.78,0
5/24/2006,256.32,30.98,0
5/25/2006,257.15,31.56,0
5/26/2006,263.57,32.13,0
5/29/2006,265.01,32.13,0
5/30/2006,259.46,31.43,0
5/31/2006,257.31,31.23,0
6/1/2006,257.64,31.55,0
6/2/2006,262.86,32.05,0
6/5/2006,260.30,31.47,0
6/6/2006,255.00,30.83,0
6/7/2006,248.96,30.22,0
6/8/2006,239.06,29.17,0
6/9/2006,242.08,29.29,0
6/12/2006,238.32,28.58,0
6/13/2006,228.14,27.54,0
6/14/2006,230.89,28.05,0
6/15/2006,236.23,29.20,0
6/16/2006,242.39,29.38,0
6/19/2006,240.75,28.98,0
6/20/2006,237.85,28.88,0
6/21/2006,239.75,29.35,0
6/22/2006,241.28,29.23,0
6/23/2006,240.24,29.13,0
6/26/2006,240.28,29.22,0
6/27/2006,242.58,29.26,0
6/28/2006,243.20,29.57,0
6/29/2006,248.42,30.57,0
6/30/2006,256.68,31.19,0
7/3/2006,260.62,31.84,0
7/5/2006,256.27,31.01,0
7/6/2006,257.60,31.41,0
7/7/2006,258.27,31.22,0
7/10/2006,259.83,31.40,0
7/11/2006,258.78,31.33,0
7/12/2006,258.75,31.15,0
7/13/2006,252.54,30.18,0
7/14/2006,248.46,29.92,0
7/17/2006,244.22,29.42,0
7/18/2006,244.69,29.67,0
7/19/2006,248.30,30.60,0
7/20/2006,252.78,30.61,0
7/21/2006,251.03,30.24,0
7/24/2006,251.66,30.86,0
7/25/2006,254.49,31.14,0
7/26/2006,254.97,31.17,0
7/27/2006,260.29,31.61,0
7/28/2006,260.18,31.92,0
7/31/2006,260.36,31.86,0
8/1/2006,257.97,31.44,0
8/2/2006,260.62,31.88,0
8/3/2006,260.86,31.92,0
8/4/2006,263.18,32.15,0
8/7/2006,262.32,32.02,0
8/8/2006,263.72,32.05,0
8/9/2006,266.27,32.21,0
8/10/2006,264.90,32.13,0
8/11/2006,265.08,32.10,0
8/14/2006,264.46,32.05,0
8/15/2006,265.43,32.48,0
8/16/2006,269.31,32.90,0
8/17/2006,270.41,32.98,0
8/18/2006,268.25,32.72,0
8/21/2006,266.52,32.56,0
8/22/2006,268.09,32.76,0
8/23/2006,265.82,32.28,0
8/24/2006,264.09,32.12,0
8/25/2006,264.50,32.10,0
8/28/2006,264.38,32.24,0
8/29/2006,266.26,32.46,0
8/30/2006,268.27,32.65,0
8/31/2006,266.99,32.47,0
9/1/2006,268.88,32.75,0
9/5/2006,272.70,33.13,0
9/6/2006,269.86,32.56,0
9/7/2006,266.37,32.11,0
9/8/2006,266.16,32.13,0
9/11/2006,260.91,31.43,0
9/12/2006,262.66,31.89,0
9/13/2006,265.30,32.20,0
9/14/2006,265.96,32.17,0
9/15/2006,266.78,32.24,0
9/18/2006,270.55,32.65,0
9/19/2006,270.37,32.49,0
9/20/2006,269.04,32.55,0
9/21/2006,267.91,32.20,0
9/22/2006,264.59,31.79,0
9/25/2006,263.89,31.79,0
9/26/2006,265.71,32.07,0
9/27/2006,268.46,32.31,0
9/28/2006,270.04,32.50,0
9/29/2006,269.21,32.39,0
10/2/2006,270.23,32.40,0
10/3/2006,268.40,32.05,0
10/4/2006,267.93,32.30,0
10/5/2006,271.56,32.95,0
10/6/2006,271.23,32.78,0
10/9/2006,270.81,32.76,0
10/10/2006,272.13,32.92,0
10/11/2006,272.01,32.93,0
10/12/2006,273.62,33.40,0
10/13/2006,278.18,33.76,0
10/16/2006,279.87,34.04,0
10/17/2006,278.01,33.66,0
10/18/2006,279.03,33.85,0
10/19/2006,279.55,33.91,0
10/20/2006,279.43,33.83,0
10/23/2006,278.41,33.76,0
10/24/2006,279.48,33.92,0
10/25/2006,281.00,34.25,0
10/26/2006,282.72,34.45,0
10/27/2006,282.11,34.10,0
10/30/2006,279.13,33.78,0
10/31/2006,281.99,34.26,0
11/1/2006,284.80,34.40,0
11/2/2006,284.51,34.30,0
11/3/2006,286.47,34.53,0
11/6/2006,288.10,34.98,0
11/7/2006,290.33,35.08,0
11/8/2006,289.62,35.09,0
11/9/2006,291.74,35.37,0
11/10/2006,291.95,35.38,0
11/13/2006,291.34,35.37,0
11/14/2006,293.82,35.80,0
11/15/2006,293.96,35.86,0
11/16/2006,294.97,35.92,0
11/17/2006,292.41,35.61,0
11/20/2006,292.53,35.61,0
11/21/2006,294.84,35.90,0
11/22/2006,298.03,36.31,0
11/23/2006,298.59,36.31,0
11/24/2006,299.09,36.44,0
11/27/2006,299.14,36.16,0
11/28/2006,295.65,35.83,0
11/29/2006,300.33,36.48,0
11/30/2006,302.96,36.74,0
12/1/2006,303.53,36.68,0
12/4/2006,304.79,37.06,0
12/5/2006,307.94,37.49,0
12/6/2006,308.94,37.48,0
12/7/2006,308.99,37.40,0
12/8/2006,306.92,37.25,0
12/11/2006,305.64,37.16,0
12/12/2006,303.48,36.89,0
12/13/2006,303.70,36.91,0
12/14/2006,307.44,37.45,0
12/15/2006,309.14,37.70,0
12/18/2006,310.43,37.71,0
12/19/2006,305.64,37.27,0
12/20/2006,309.47,37.12,0.5242
12/21/2006,309.59,37.22,0
12/22/2006,309.66,37.22,0
12/26/2006,309.82,37.34,0
12/27/2006,313.98,37.91,0
12/28/2006,315.72,37.98,0
12/29/2006,316.60,38.03,0
1/3/2007,319.53,38.43,0
1/4/2007,314.65,37.74,0
1/5/2007,310.24,37.01,0
1/8/2007,308.54,37.00,0
1/9/2007,304.58,36.47,0
1/10/2007,300.96,36.09,0
1/11/2007,303.29,36.52,0
1/12/2007,307.04,37.08,0
1/16/2007,310.78,37.48,0
1/17/2007,310.33,37.38,0
1/18/2007,311.42,37.33,0
1/19/2007,311.40,37.47,0
1/22/2007,313.81,37.73,0
1/23/2007,314.54,38.07,0
1/24/2007,318.06,38.46,0
1/25/2007,316.98,37.85,0
1/26/2007,313.33,37.70,0
1/29/2007,310.83,37.39,0
1/30/2007,312.47,37.67,0
1/31/2007,313.19,37.79,0
2/1/2007,317.09,38.35,0
2/2/2007,319.51,38.46,0
2/5/2007,320.35,38.46,0
2/6/2007,322.65,38.77,0
2/7/2007,322.63,38.79,0
2/8/2007,321.36,38.61,0
2/9/2007,321.11,38.47,0
2/12/2007,316.85,38.00,0
2/13/2007,318.05,38.21,0
2/14/2007,322.65,38.93,0
2/15/2007,325.01,39.12,0
2/16/2007,325.70,39.24,0
2/20/2007,325.50,39.29,0
2/21/2007,325.91,39.34,0
2/22/2007,328.12,39.62,0
2/23/2007,326.85,39.36,0
2/26/2007,326.93,39.23,0
2/27/2007,316.89,37.33,0
2/28/2007,311.33,37.17,0
3/1/2007,306.72,36.64,0
3/2/2007,305.17,36.42,0
3/5/2007,293.56,35.26,0
3/6/2007,300.70,36.36,0
3/7/2007,301.24,36.27,0
3/8/2007,307.15,37.17,0
3/9/2007,309.46,37.29,0
3/12/2007,311.65,37.68,0
3/13/2007,309.40,36.97,0
3/14/2007,303.63,36.66,0
3/15/2007,307.67,37.10,0
3/16/2007,307.39,36.97,0
3/19/2007,311.17,37.48,0
3/20/2007,312.81,37.73,0
3/21/2007,316.60,38.40,0
3/22/2007,320.95,38.67,0
3/23/2007,321.58,38.82,0
3/26/2007,322.28,38.75,0
3/27/2007,321.13,38.53,0
3/28/2007,318.26,38.11,0
3/29/2007,322.08,38.76,0
3/30/2007,323.73,38.80,0
4/2/2007,323.44,38.95,0
4/3/2007,326.66,39.44,0
4/4/2007,330.29,39.80,0
4/5/2007,331.32,39.92,0
4/9/2007,333.64,40.10,0
4/10/2007,334.87,40.31,0
4/11/2007,336.04,40.29,0
4/12/2007,336.01,40.50,0
4/13/2007,337.98,40.68,0
4/16/2007,342.10,41.20,0
4/17/2007,341.36,41.04,0
4/18/2007,340.49,40.80,0
4/19/2007,336.56,40.36,0
4/20/2007,341.93,40.94,0
4/23/2007,342.38,40.87,0
4/24/2007,342.15,40.83,0
4/25/2007,343.08,41.19,0
4/26/2007,343.39,41.21,0
4/27/2007,340.74,40.91,0
4/30/2007,338.72,40.53,0
5/1/2007,338.44,40.55,0
5/2/2007,340.57,40.96,0
5/3/2007,344.59,41.33,0
5/4/2007,347.68,41.62,0
5/7/2007,349.19,41.78,0
5/8/2007,347.06,41.46,0
5/9/2007,349.03,41.88,0
5/10/2007,347.59,41.43,0
5/11/2007,346.53,41.56,0
5/14/2007,349.14,41.63,0
5/15/2007,347.33,41.60,0
5/16/2007,351.36,42.10,0
5/17/2007,351.13,41.98,0
5/18/2007,352.07,42.09,0
5/21/2007,355.01,42.24,0
5/22/2007,356.21,42.38,0
5/23/2007,355.71,42.37,0
5/24/2007,351.32,41.65,0
5/25/2007,351.84,41.83,0
5/29/2007,352.36,41.80,0
5/30/2007,350.00,41.65,0
5/31/2007,355.49,42.17,0
6/1/2007,361.51,43.02,0
6/4/2007,362.56,43.12,0
6/5/2007,362.96,42.97,0
6/6/2007,358.93,42.35,0
6/7/2007,357.48,41.87,0
6/8/2007,353.21,41.92,0
6/11/2007,355.81,42.23,0
6/12/2007,355.79,41.89,0
6/13/2007,356.20,42.31,0
6/14/2007,363.66,43.12,0
6/15/2007,368.21,43.75,0
6/18/2007,372.59,44.12,0
6/19/2007,372.61,44.11,0
6/20/2007,373.52,44.01,0
6/21/2007,374.55,44.23,0
6/22/2007,373.63,43.83,0
6/25/2007,371.23,43.50,0
6/26/2007,369.06,43.29,0
6/27/2007,366.97,43.26,0
6/28/2007,370.99,43.69,0
6/29/2007,372.16,43.69,0
7/2/2007,376.87,44.39,0
7/3/2007,382.58,44.92,0
7/5/2007,385.56,45.22,0
7/6/2007,388.62,45.81,0
7/9/2007,393.31,46.42,0
7/10/2007,392.29,45.91,0
7/11/2007,391.50,46.02,0
7/12/2007,397.29,46.93,0
7/13/2007,402.90,47.37,0
7/16/2007,400.90,47.07,0
7/17/2007,400.88,47.08,0
7/18/2007,398.14,46.60,0
7/19/2007,402.37,47.13,0
7/20/2007,404.82,47.04,0
7/23/2007,409.15,47.75,0
7/24/2007,406.94,46.99,0
7/25/2007,403.78,46.75,0
7/26/2007,394.71,45.12,0
7/27/2007,382.05,44.20,0
7/30/2007,385.36,44.89,0
7/31/2007,391.79,45.05,0
8/1/2007,378.39,43.91,0
8/2/2007,380.69,44.27,0
8/3/2007,380.50,43.48,0
8/6/2007,372.92,43.31,0
8/7/2007,374.58,43.53,0
8/8/2007,385.18,44.86,0
8/9/2007,380.25,43.69,0
8/10/2007,367.69,42.80,0
8/13/2007,371.41,43.23,0
8/14/2007,366.13,42.31,0
8/15/2007,357.37,40.88,0
8/16/2007,337.26,39.16,0
8/17/2007,337.67,40.12,0
8/20/2007,350.42,40.81,0
8/21/2007,349.79,40.69,0
8/22/2007,358.81,42.10,0
8/23/2007,365.13,42.60,0
8/24/2007,366.73,43.13,0
8/27/2007,373.70,43.58,0
8/28/2007,370.53,42.72,0
8/29/2007,369.69,43.32,0
8/30/2007,374.53,43.55,0
8/31/2007,383.47,44.78,0
9/4/2007,384.99,45.13,0
9/5/2007,383.04,44.60,0
9/6/2007,386.18,45.12,0
9/7/2007,384.28,44.40,0
9/10/2007,379.77,44.22,0
9/11/2007,384.19,44.89,0
9/12/2007,384.87,44.94,0
9/13/2007,388.98,45.54,0
9/14/2007,391.23,45.61,0
9/17/2007,388.12,45.23,0
9/18/2007,391.44,46.44,0
9/19/2007,404.74,47.67,0
9/20/2007,407.57,47.73,0
9/21/2007,410.22,48.17,0
9/24/2007,415.02,48.87,0
9/25/2007,413.45,48.61,0
9/26/2007,417.50,49.14,0
9/27/2007,425.09,49.90,0
9/28/2007,425.81,49.79,0
10/1/2007,430.47,50.85,0
10/2/2007,439.73,51.62,0
10/3/2007,435.90,50.69,0
10/4/2007,433.33,50.47,0
10/5/2007,440.39,51.71,0
10/8/2007,442.00,51.68,0
10/9/2007,445.66,52.11,0
10/10/2007,449.53,52.48,0
10/11/2007,455.91,52.64,0
10/12/2007,451.33,52.76,0
10/15/2007,456.30,52.77,0
10/16/2007,450.70,51.65,0
10/17/2007,452.56,52.25,0
10/18/2007,452.28,52.43,0
10/19/2007,446.72,51.37,0
10/22/2007,436.49,50.62,0
10/23/2007,448.66,52.11,0
10/24/2007,447.47,51.86,0
10/25/2007,454.08,52.48,0
10/26/2007,463.81,53.96,0
10/29/2007,473.35,55.13,0
10/30/2007,471.08,54.61,0
10/31/2007,473.30,54.95,0
11/1/2007,469.86,53.99,0
11/2/2007,463.58,53.61,0
11/5/2007,455.11,52.44,0
11/6/2007,461.67,53.60,0
11/7/2007,461.19,52.78,0
11/8/2007,453.68,52.59,0
11/9/2007,452.26,51.77,0
11/12/2007,436.06,49.51,0
11/13/2007,438.98,51.02,0
11/14/2007,453.02,51.98,0
11/15/2007,447.64,51.20,0
11/16/2007,440.96,51.00,0
11/19/2007,434.34,49.80,0
11/20/2007,434.84,50.29,0
11/21/2007,420.70,48.32,0
11/23/2007,419.88,48.88,0
11/26/2007,425.16,48.79,0
11/27/2007,420.56,48.76,0
11/28/2007,426.14,50.18,0
11/29/2007,434.32,50.76,0
11/30/2007,439.75,51.20,0
12/3/2007,440.16,51.14,0
12/4/2007,441.47,51.22,0
12/5/2007,449.48,52.50,0
12/6/2007,453.41,53.26,0
12/7/2007,454.20,53.18,0
12/10/2007,452.16,53.03,0
12/11/2007,452.97,52.37,0
12/12/2007,450.47,52.63,0
12/13/2007,439.92,51.31,0
12/14/2007,433.67,50.40,0
12/17/2007,419.26,48.48,0
12/18/2007,421.27,49.05,0
12/19/2007,423.94,49.41,0
12/20/2007,423.58,49.52,0
12/21/2007,430.67,50.62,0
12/24/2007,438.35,50.94,0.6489
12/26/2007,440.51,51.17,0
12/27/2007,442.25,50.79,0
12/28/2007,441.78,50.70,0
12/31/2007,441.29,50.53,0
1/2/2008,437.72,50.15,0
1/3/2008,434.99,49.81,0
1/4/2008,434.11,49.02,0
1/7/2008,427.91,48.67,0
1/8/2008,432.46,48.92,0
1/9/2008,434.83,49.47,0
1/10/2008,432.81,49.55,0
1/11/2008,430.17,49.02,0
1/14/2008,431.77,49.40,0
1/15/2008,424.03,47.96,0
1/16/2008,406.78,45.87,0
1/17/2008,404.41,45.25,0
1/18/2008,402.82,45.48,0
1/22/2008,369.10,42.92,0
1/23/2008,374.11,43.48,0
1/24/2008,384.12,44.41,0
1/25/2008,394.00,44.94,0
1/28/2008,385.92,44.52,0
1/29/2008,391.28,45.01,0
1/30/2008,387.23,44.58,0
1/31/2008,386.22,44.90,0
2/1/2008,397.36,46.08,0
2/4/2008,405.40,46.64,0
2/5/2008,400.26,45.01,0
2/6/2008,392.13,44.21,0
2/7/2008,388.81,44.14,0
2/8/2008,388.78,44.27,0
2/11/2008,384.81,44.24,0
2/12/2008,390.90,45.13,0
2/13/2008,394.55,45.78,0
2/14/2008,403.17,46.19,0
2/15/2008,402.49,46.17,0
2/19/2008,409.59,46.81,0
2/20/2008,404.56,46.53,0
2/21/2008,409.93,46.79,0
2/22/2008,408.45,46.76,0
2/25/2008,412.49,47.46,0
2/26/2008,416.34,48.01,0
2/27/2008,422.96,48.73,0
2/28/2008,423.38,48.48,0
2/29/2008,414.73,47.22,0
3/3/2008,406.65,46.68,0
3/4/2008,403.59,46.05,0
3/5/2008,405.71,46.55,0
3/6/2008,406.48,46.03,0
3/7/2008,396.98,45.04,0
3/10/2008,388.69,44.10,0
3/11/2008,397.39,45.73,0
3/12/2008,401.93,45.84,0
3/13/2008,390.81,44.90,0
3/14/2008,388.28,44.12,0
3/17/2008,371.28,42.46,0
3/18/2008,378.61,43.90,0
3/19/2008,378.92,43.00,0
3/20/2008,371.83,42.44,0
3/24/2008,381.38,43.45,0
3/25/2008,392.68,44.87,0
3/26/2008,393.78,44.86,0
3/27/2008,393.47,44.74,0
3/28/2008,395.66,44.88,0
3/31/2008,392.78,44.76,0
4/1/2008,396.08,45.72,0
4/2/2008,404.60,46.41,0
4/3/2008,406.46,46.70,0
4/4/2008,407.33,46.80,0
4/7/2008,412.98,47.43,0
4/8/2008,410.47,47.17,0
4/9/2008,409.38,46.80,0
4/10/2008,412.42,47.13,0
4/11/2008,413.09,46.96,0
4/14/2008,407.78,46.54,0
4/15/2008,409.82,46.87,0
4/16/2008,414.88,47.80,0
4/17/2008,418.18,47.98,0
4/18/2008,418.77,48.28,0
4/21/2008,422.78,48.65,0
4/22/2008,423.83,48.54,0
4/23/2008,424.70,48.85,0
4/24/2008,422.95,48.56,0
4/25/2008,423.64,48.70,0
4/28/2008,425.60,48.82,0
4/29/2008,420.59,48.24,0
4/30/2008,424.66,48.80,0
5/1/2008,425.16,48.98,0
5/2/2008,430.53,49.63,0
5/5/2008,431.43,49.77,0
5/6/2008,433.53,50.14,0
5/7/2008,430.23,49.31,0
5/8/2008,426.84,49.32,0
5/9/2008,424.08,49.09,0
5/12/2008,426.11,49.40,0
5/13/2008,430.26,49.85,0
5/14/2008,431.04,49.99,0
5/15/2008,436.03,50.65,0
5/16/2008,442.82,51.41,0
5/19/2008,446.27,51.72,0
5/20/2008,440.75,50.97,0
5/21/2008,440.57,50.84,0
5/22/2008,436.60,50.50,0
5/23/2008,431.65,49.93,0
5/27/2008,426.01,49.39,0
5/28/2008,427.27,49.86,0
5/29/2008,429.60,50.14,0
5/30/2008,432.54,50.29,0
6/2/2008,431.83,50.07,0
6/3/2008,425.73,49.40,0
6/4/2008,419.64,48.75,0
6/5/2008,423.63,49.63,0
6/6/2008,423.04,48.96,0
6/9/2008,417.59,48.61,0
6/10/2008,407.16,47.32,0
6/11/2008,404.78,46.78,0
6/12/2008,401.83,46.78,0
6/13/2008,400.78,46.88,0
6/16/2008,405.46,47.20,0
6/17/2008,409.41,47.68,0
6/18/2008,407.62,47.46,0
6/19/2008,403.39,47.18,0
6/20/2008,397.58,46.23,0
6/23/2008,393.74,46.02,0
6/24/2008,390.83,45.62,0
6/25/2008,396.14,45.88,0.5173
6/26/2008,393.83,45.07,0
6/27/2008,388.51,45.04,0
6/30/2008,389.40,45.21,0
7/1/2008,382.83,44.58,0
7/2/2008,378.83,43.85,0
7/3/2008,370.38,43.11,0
7/7/2008,372.18,43.30,0
7/8/2008,366.65,42.76,0
7/9/2008,371.81,43.05,0
7/10/2008,371.71,43.22,0
7/11/2008,374.04,43.26,0
7/14/2008,374.14,43.26,0
7/15/2008,364.57,42.25,0
7/16/2008,364.80,42.85,0
7/17/2008,370.42,43.36,0
7/18/2008,367.14,43.01,0
7/21/2008,374.12,43.54,0
7/22/2008,372.11,43.36,0
7/23/2008,377.27,43.75,0
7/24/2008,374.84,42.91,0
7/25/2008,368.30,42.43,0
7/28/2008,368.27,42.19,0
7/29/2008,365.21,42.36,0
7/30/2008,373.55,43.16,0
7/31/2008,374.71,43.11,0
8/1/2008,370.39,42.51,0
8/4/2008,362.70,41.50,0
8/5/2008,359.53,41.50,0
8/6/2008,364.14,41.99,0
8/7/2008,362.70,41.59,0
8/8/2008,356.24,41.07,0
8/11/2008,356.48,40.90,0
8/12/2008,353.62,40.43,0
8/13/2008,350.58,40.25,0
8/14/2008,354.28,40.79,0
8/15/2008,349.97,40.31,0
8/18/2008,345.88,39.87,0
8/19/2008,339.72,39.22,0
8/20/2008,346.44,40.07,0
8/21/2008,344.94,40.00,0
8/22/2008,344.62,40.00,0
8/25/2008,342.53,39.71,0
8/26/2008,338.33,39.37,0
8/27/2008,343.83,40.08,0
8/28/2008,345.00,40.29,0
8/29/2008,344.78,40.07,0
9/2/2008,334.84,39.10,0
9/3/2008,328.87,38.32,0
9/4/2008,322.15,37.21,0
9/5/2008,315.09,36.78,0
9/8/2008,325.53,37.74,0
9/9/2008,313.36,36.05,0
9/10/2008,309.93,36.04,0
9/11/2008,303.05,35.20,0
9/12/2008,308.82,36.16,0
9/15/2008,298.13,34.35,0
9/16/2008,283.47,33.41,0
9/17/2008,277.82,32.07,0
9/18/2008,277.44,33.03,0
9/19/2008,305.56,36.43,0
9/22/2008,308.80,36.32,0
9/23/2008,300.08,35.13,0
9/24/2008,300.43,35.24,0
9/25/2008,302.97,36.16,0
9/26/2008,297.71,35.42,0
9/29/2008,280.14,32.42,0
9/30/2008,284.44,33.84,0
10/1/2008,284.17,33.68,0
10/2/2008,274.54,32.13,0
10/3/2008,268.12,31.32,0
10/6/2008,242.69,28.30,0
10/7/2008,238.34,27.47,0
10/8/2008,219.09,26.14,0
10/9/2008,223.82,25.71,0
10/10/2008,214.06,24.63,0
10/13/2008,229.91,28.00,0
10/14/2008,243.70,28.73,0
10/15/2008,225.46,25.63,0
10/16/2008,208.54,24.52,0
10/17/2008,205.61,24.23,0
10/20/2008,213.83,25.42,0
10/21/2008,210.07,24.44,0
10/22/2008,193.59,22.32,0
10/23/2008,186.22,22.00,0
10/24/2008,171.63,20.11,0
10/27/2008,164.51,19.34,0
10/28/2008,175.59,21.63,0
10/29/2008,183.79,22.48,0
10/30/2008,203.27,24.98,0
10/31/2008,206.60,25.14,0
11/3/2008,211.61,25.40,0
11/4/2008,218.42,26.88,0
11/5/2008,217.35,25.38,0
11/6/2008,202.02,23.41,0
11/7/2008,204.59,24.42,0
11/10/2008,211.20,24.97,0
11/11/2008,201.28,23.61,0
11/12/2008,193.26,22.32,0
11/13/2008,189.88,23.34,0
11/14/2008,192.12,22.65,0
11/17/2008,188.45,22.24,0
11/18/2008,181.34,21.64,0
11/19/2008,177.40,20.55,0
11/20/2008,168.25,19.12,0
11/21/2008,169.46,20.17,0
11/24/2008,175.98,21.51,0
11/25/2008,181.39,21.72,0
11/26/2008,186.07,22.66,0
11/28/2008,191.04,22.91,0
12/1/2008,186.13,21.62,0
12/2/2008,181.72,21.72,0
12/3/2008,182.51,21.80,0
12/4/2008,181.92,21.56,0
12/5/2008,180.38,21.87,0
12/8/2008,194.79,23.62,0
12/9/2008,194.97,23.57,0
12/10/2008,204.00,24.73,0
12/11/2008,206.34,24.73,0
12/12/2008,200.12,24.39,0
12/15/2008,204.11,24.52,0
12/16/2008,207.45,25.47,0
12/17/2008,212.64,25.84,0
12/18/2008,214.16,25.67,0
12/19/2008,211.17,25.41,0
12/22/2008,205.83,24.63,0
12/23/2008,201.66,23.94,0.3404
12/24/2008,200.89,23.93,0
12/26/2008,200.13,23.94,0
12/29/2008,202.45,24.13,0
12/30/2008,205.48,24.44,0
12/31/2008,205.94,24.63,0
1/2/2009,211.02,25.62,0
1/5/2009,217.57,26.38,0
1/6/2009,220.64,26.91,0
1/7/2009,216.22,25.74,0
1/8/2009,210.11,25.17,0
1/9/2009,207.56,24.85,0
1/12/2009,201.04,23.98,0
1/13/2009,200.20,23.93,0
1/14/2009,197.28,23.11,0
1/15/2009,191.39,22.84,0
1/16/2009,195.50,23.28,0
1/20/2009,188.12,22.11,0
1/21/2009,187.26,22.38,0
1/22/2009,186.98,22.10,0
1/23/2009,184.46,21.99,0
1/26/2009,187.58,22.35,0
1/27/2009,188.70,22.58,0
1/28/2009,193.88,23.44,0
1/29/2009,193.59,23.01,0
1/30/2009,192.64,22.75,0
2/2/2009,188.16,22.40,0
2/3/2009,191.15,22.77,0
2/4/2009,195.02,23.22,0
2/5/2009,195.23,23.46,0
2/6/2009,202.86,24.52,0
2/9/2009,205.52,24.65,0
2/10/2009,204.27,23.99,0
2/11/2009,201.42,23.86,0
2/12/2009,197.49,23.64,0
2/13/2009,201.72,23.98,0
2/17/2009,189.57,22.31,0
2/18/2009,187.92,22.29,0
2/19/2009,189.76,22.34,0
2/20/2009,182.90,21.68,0
2/23/2009,185.68,21.50,0
2/24/2009,182.99,21.76,0
2/25/2009,183.97,21.74,0
2/26/2009,184.15,21.80,0
2/27/2009,181.78,21.40,0
3/2/2009,172.98,20.31,0
3/3/2009,173.38,20.52,0
3/4/2009,179.69,21.41,0
3/5/2009,177.78,20.98,0
3/6/2009,177.85,21.09,0
3/9/2009,176.80,20.83,0
3/10/2009,183.18,21.99,0
3/11/2009,186.75,22.25,0
3/12/2009,188.02,22.75,0
3/13/2009,192.42,23.17,0
3/16/2009,196.69,23.44,0
3/17/2009,197.52,23.52,0
3/18/2009,198.23,23.85,0
3/19/2009,203.20,24.25,0
3/20/2009,201.58,23.95,0
3/23/2009,211.19,25.61,0
3/24/2009,212.00,25.30,0
3/25/2009,214.17,25.64,0
3/26/2009,218.66,26.20,0
3/27/2009,215.59,25.60,0
3/30/2009,204.79,24.31,0
3/31/2009,207.90,24.68,0
4/1/2009,211.86,25.33,0
4/2/2009,223.66,26.85,0
4/3/2009,225.17,27.04,0
4/6/2009,227.33,26.91,0
4/7/2009,224.73,26.52,0
4/8/2009,222.67,26.54,0
4/9/2009,230.95,27.59,0
4/13/2009,233.89,27.82,0
4/14/2009,235.71,27.81,0
4/15/2009,235.14,27.81,0
4/16/2009,236.93,28.07,0
4/17/2009,235.13,27.94,0
4/20/2009,231.55,27.05,0
4/21/2009,229.29,27.06,0
4/22/2009,230.03,27.03,0
4/23/2009,233.93,27.45,0
4/24/2009,236.91,27.83,0
4/27/2009,231.70,27.11,0
4/28/2009,228.15,26.91,0
4/29/2009,236.15,28.21,0
4/30/2009,242.50,28.63,0
5/1/2009,242.53,28.96,0
5/4/2009,256.54,30.66,0
5/5/2009,257.79,30.62,0
5/6/2009,260.70,30.94,0
5/7/2009,261.84,30.67,0
5/8/2009,265.61,31.31,0
5/11/2009,265.06,30.99,0
5/12/2009,264.22,31.01,0
5/13/2009,260.10,30.19,0
5/14/2009,256.30,30.14,0
5/15/2009,259.44,30.21,0
5/18/2009,267.02,31.38,0
5/19/2009,273.47,31.99,0
5/20/2009,277.24,32.31,0
5/21/2009,271.71,31.53,0
5/22/2009,273.72,31.81,0
5/26/2009,271.56,31.82,0
5/27/2009,276.96,32.10,0
5/28/2009,279.75,32.55,0
5/29/2009,283.93,32.95,0
6/1/2009,294.63,34.48,0
6/2/2009,292.22,34.01,0
6/3/2009,288.06,33.16,0
6/4/2009,287.21,33.43,0
6/5/2009,289.14,33.60,0
6/8/2009,283.74,33.06,0
6/9/2009,283.36,33.20,0
6/10/2009,289.97,33.78,0
6/11/2009,290.69,34.17,0
6/12/2009,290.41,33.81,0
6/15/2009,282.98,32.75,0
6/16/2009,281.06,32.42,0
6/17/2009,275.39,31.83,0
6/18/2009,273.57,31.67,0
6/19/2009,276.07,31.89,0
6/22/2009,270.93,31.01,0
6/23/2009,266.24,30.58,0.2473
6/24/2009,272.89,31.32,0
6/25/2009,275.99,31.82,0
6/26/2009,280.30,32.28,0
6/29/2009,281.34,32.41,0
6/30/2009,280.11,32.21,0
7/1/2009,284.49,32.73,0
7/2/2009,281.95,32.14,0
7/6/2009,276.66,31.66,0
7/7/2009,276.45,31.37,0
7/8/2009,272.29,31.00,0
7/9/2009,273.22,31.30,0
7/10/2009,271.12,31.11,0
7/13/2009,266.38,30.96,0
7/14/2009,272.54,31.47,0
7/15/2009,282.51,32.79,0
7/16/2009,285.25,33.01,0
7/17/2009,288.70,33.33,0
7/20/2009,297.71,34.45,0
7/21/2009,299.04,34.52,0
7/22/2009,297.60,34.40,0
7/23/2009,303.37,35.23,0
7/24/2009,304.00,35.09,0
7/27/2009,307.69,35.51,0
7/28/2009,308.78,35.52,0
7/29/2009,303.57,34.84,0
7/30/2009,307.71,35.64,0
7/31/2009,311.60,35.89,0
8/3/2009,319.36,36.95,0
8/4/2009,317.87,36.68,0
8/5/2009,315.64,36.40,0
8/6/2009,316.03,36.37,0
8/7/2009,315.08,36.42,0
8/10/2009,315.78,36.31,0
8/11/2009,312.15,35.78,0
8/12/2009,310.46,35.73,0
8/13/2009,316.17,36.40,0
8/14/2009,315.12,36.02,0
8/17/2009,303.02,34.65,0
8/18/2009,305.07,35.08,0
8/19/2009,304.22,35.00,0
8/20/2009,309.50,35.65,0
8/21/2009,312.61,36.08,0
8/24/2009,318.54,36.55,0
8/25/2009,317.41,36.46,0
8/26/2009,315.07,36.25,0
8/27/2009,312.15,35.97,0
8/28/2009,314.92,36.08,0
8/31/2009,310.49,35.48,0
9/1/2009,311.48,35.25,0
9/2/2009,307.40,35.05,0
9/3/2009,311.09,35.58,0
9/4/2009,315.65,36.22,0
9/8/2009,325.89,37.22,0
9/9/2009,325.63,37.32,0
9/10/2009,328.34,37.59,0
9/11/2009,331.05,37.85,0
9/14/2009,327.64,37.52,0
9/15/2009,331.14,37.90,0
9/16/2009,338.38,38.81,0
9/17/2009,340.73,38.95,0
9/18/2009,340.37,38.85,0
9/21/2009,337.34,38.47,0
9/22/2009,341.66,39.11,0
9/23/2009,340.29,38.86,0
9/24/2009,336.43,38.20,0
9/25/2009,336.42,38.19,0
9/28/2009,335.13,38.37,0
9/29/2009,338.34,38.66,0
9/30/2009,338.67,38.75,0
10/1/2009,337.70,38.26,0
10/2/2009,334.05,37.95,0
10/5/2009,336.14,38.44,0
10/6/2009,343.16,39.23,0
10/7/2009,344.25,39.17,0
10/8/2009,348.34,39.59,0
10/9/2009,350.71,39.87,0
10/12/2009,352.30,40.07,0
10/13/2009,352.55,40.10,0
10/14/2009,360.37,41.14,0
10/15/2009,361.75,41.15,0
10/16/2009,358.16,40.67,0
10/19/2009,362.32,41.24,0
10/20/2009,360.54,41.01,0
10/21/2009,359.09,40.94,0
10/22/2009,356.56,40.77,0
10/23/2009,358.97,40.84,0
10/26/2009,358.40,40.68,0
10/27/2009,351.18,39.79,0
10/28/2009,339.96,38.34,0
10/29/2009,341.70,39.04,0
10/30/2009,339.09,38.21,0
11/2/2009,337.94,38.36,0
11/3/2009,335.10,38.09,0
11/4/2009,343.51,38.99,0
11/5/2009,344.98,39.37,0
11/6/2009,347.31,39.53,0
11/9/2009,355.97,40.71,0
11/10/2009,357.24,40.77,0
11/11/2009,360.58,41.16,0
11/12/2009,355.69,40.51,0
11/13/2009,357.06,40.80,0
11/16/2009,364.46,41.76,0
11/17/2009,363.72,41.69,0
11/18/2009,364.23,41.58,0
11/19/2009,359.29,40.88,0
11/20/2009,358.04,40.73,0
11/23/2009,362.55,41.39,0
11/24/2009,360.69,41.12,0
11/25/2009,363.09,41.56,0
11/27/2009,349.13,40.02,0
11/30/2009,353.66,40.40,0
12/1/2009,361.15,41.41,0
12/2/2009,364.23,41.78,0
12/3/2009,365.93,41.71,0
12/4/2009,364.92,41.79,0
12/7/2009,363.96,41.61,0
12/8/2009,359.83,40.96,0
12/9/2009,357.38,40.82,0
12/10/2009,358.38,41.05,0
12/11/2009,361.19,41.25,0
12/14/2009,363.62,41.53,0
12/15/2009,362.06,41.26,0
12/16/2009,361.47,41.34,0
12/17/2009,354.64,40.38,0
12/18/2009,352.89,40.33,0
12/21/2009,351.55,40.21,0
12/22/2009,354.36,40.25,0.3229
12/23/2009,358.26,40.62,0
12/24/2009,361.77,40.98,0
12/28/2009,364.48,41.22,0
12/29/2009,364.30,41.16,0.0120
12/30/2009,364.33,41.21,0
12/31/2009,367.62,41.63,0
1/4/2010,373.25,42.45,0
1/5/2010,377.24,42.93,0
1/6/2010,379.65,43.14,0
1/7/2010,376.93,42.82,0
1/8/2010,377.67,42.98,0
1/11/2010,382.02,43.19,0
1/12/2010,379.46,42.70,0
1/13/2010,376.09,42.47,0
1/14/2010,376.53,42.49,0
1/15/2010,375.64,42.21,0
1/19/2010,376.63,42.67,0
1/20/2010,370.71,41.91,0
1/21/2010,364.68,41.01,0
1/22/2010,358.26,40.10,0
1/25/2010,356.48,40.10,0
1/26/2010,348.68,39.19,0
1/27/2010,345.23,38.95,0
1/28/2010,349.46,39.14,0
1/29/2010,347.12,38.82,0
2/1/2010,347.36,39.22,0
2/2/2010,349.76,39.44,0
2/3/2010,354.18,39.63,0
2/4/2010,344.58,38.25,0
2/5/2010,333.92,37.34,0
2/8/2010,332.57,37.13,0
2/9/2010,338.01,37.93,0
2/10/2010,339.43,38.04,0
2/11/2010,343.32,38.70,0
2/12/2010,342.92,38.55,0
2/16/2010,346.95,39.22,0
2/17/2010,351.62,39.60,0
2/18/2010,350.89,39.62,0
2/19/2010,347.26,39.23,0
2/22/2010,351.02,39.49,0
2/23/2010,349.88,39.01,0
2/24/2010,347.30,38.86,0
2/25/2010,343.48,38.49,0
2/26/2010,348.34,38.98,0
3/1/2010,352.82,39.62,0
3/2/2010,357.23,40.04,0
3/3/2010,359.78,40.22,0
3/4/2010,357.91,39.98,0
3/5/2010,362.97,40.64,0
3/8/2010,367.17,41.06,0
3/9/2010,367.21,41.11,0
3/10/2010,369.93,41.38,0
3/11/2010,368.60,41.31,0
3/12/2010,369.68,41.37,0
3/15/2010,366.15,40.98,0
3/16/2010,369.30,41.38,0
3/17/2010,374.62,41.94,0
3/18/2010,373.04,41.72,0
3/19/2010,371.73,41.38,0
3/22/2010,368.76,41.23,0
3/23/2010,370.34,41.47,0
3/24/2010,369.55,41.24,0
3/25/2010,368.79,41.19,0
3/26/2010,369.98,41.24,0
3/29/2010,373.93,41.82,0
3/30/2010,376.08,42.02,0
3/31/2010,376.46,42.07,0
4/1/2010,382.87,42.92,0
4/5/2010,386.36,43.21,0
4/6/2010,387.37,43.41,0
4/7/2010,388.76,43.43,0
4/8/2010,386.29,43.22,0
4/9/2010,389.17,43.58,0
4/12/2010,388.24,43.42,0
4/13/2010,385.46,43.14,0
4/14/2010,390.19,43.67,0
4/15/2010,390.67,43.65,0
4/16/2010,384.94,42.85,0
4/19/2010,377.31,42.17,0
4/20/2010,381.64,42.68,0
4/21/2010,383.16,42.67,0
4/22/2010,380.89,42.61,0
4/23/2010,382.28,42.78,0
4/26/2010,386.45,43.12,0
4/27/2010,380.87,42.23,0
4/28/2010,375.32,41.81,0
4/29/2010,378.65,42.28,0
4/30/2010,381.02,42.37,0
5/3/2010,376.80,42.09,0
5/4/2010,370.22,40.90,0
5/5/2010,362.62,40.04,0
5/6/2010,354.65,39.08,0
5/7/2010,346.62,38.45,0
5/10/2010,361.71,40.64,0
5/11/2010,358.80,40.03,0
5/12/2010,362.25,40.43,0
5/13/2010,365.13,40.59,0
5/14/2010,359.25,39.80,0
5/17/2010,351.81,39.14,0
5/18/2010,351.85,39.02,0
5/19/2010,341.09,38.00,0
5/20/2010,330.57,36.61,0
5/21/2010,332.16,37.08,0
5/24/2010,334.11,37.14,0
5/25/2010,320.64,35.91,0
5/26/2010,331.08,36.82,0
5/27/2010,339.09,38.09,0
5/28/2010,343.93,38.26,0
6/1/2010,340.29,37.79,0
6/2/2010,340.83,38.18,0
6/3/2010,346.91,38.61,0
6/4/2010,342.73,37.87,0
6/7/2010,333.79,36.98,0
6/8/2010,334.35,37.23,0
6/9/2010,335.92,37.37,0
6/10/2010,340.38,38.08,0
6/11/2010,344.22,38.40,0
6/14/2010,349.16,38.84,0
6/15/2010,352.00,39.34,0
6/16/2010,354.13,39.51,0
6/17/2010,355.61,39.53,0
6/18/2010,357.97,39.74,0
6/21/2010,367.40,40.73,0
6/22/2010,363.29,40.16,0
6/23/2010,360.55,39.67,0.2616
6/24/2010,357.55,39.21,0
6/25/2010,355.83,39.20,0
6/28/2010,357.45,39.25,0
6/29/2010,347.37,37.98,0
6/30/2010,344.96,37.80,0
7/1/2010,341.71,37.58,0
7/2/2010,343.32,37.74,0
7/6/2010,349.93,38.47,0
7/7/2010,349.86,38.71,0
7/8/2010,353.95,39.13,0
7/9/2010,358.15,39.65,0
7/12/2010,358.43,39.58,0
7/13/2010,360.24,39.79,0
7/14/2010,361.90,39.92,0
7/15/2010,360.37,39.69,0
7/16/2010,357.29,39.13,0
7/19/2010,355.87,39.12,0
7/20/2010,359.17,39.66,0
7/21/2010,363.31,39.92,0
7/22/2010,366.64,40.51,0
7/23/2010,369.68,40.81,0
7/26/2010,371.24,41.06,0
7/27/2010,373.34,41.21,0
7/28/2010,373.59,41.18,0
7/29/2010,374.59,41.24,0
7/30/2010,373.68,41.21,0
8/2/2010,381.87,42.19,0
8/3/2010,380.70,42.00,0
8/4/2010,381.40,42.02,0
8/5/2010,381.50,41.98,0
8/6/2010,381.28,41.97,0
8/9/2010,383.19,42.16,0
8/10/2010,377.85,41.57,0
8/11/2010,370.63,40.62,0
8/12/2010,368.45,40.47,0
8/13/2010,370.10,40.65,0
8/16/2010,371.94,40.93,0
8/17/2010,375.19,41.29,0
8/18/2010,375.31,41.26,0
8/19/2010,375.39,41.21,0
8/20/2010,373.10,40.99,0
8/23/2010,372.44,40.79,0
8/24/2010,367.67,40.24,0
8/25/2010,363.60,39.85,0
8/26/2010,364.90,39.94,0
8/27/2010,366.41,40.25,0
8/30/2010,367.27,40.18,0
8/31/2010,366.42,40.19,0
9/1/2010,373.93,41.15,0
9/2/2010,376.07,41.39,0
9/3/2010,379.28,41.75,0
9/7/2010,380.30,41.63,0
9/8/2010,379.77,41.73,0
9/9/2010,381.63,41.96,0
9/10/2010,383.10,42.10,0
9/13/2010,391.03,43.06,0
9/14/2010,391.77,43.09,0
9/15/2010,392.78,43.16,0
9/16/2010,390.13,42.96,0
9/17/2010,392.02,43.04,0
9/20/2010,395.16,43.43,0
9/21/2010,395.09,43.39,0
9/22/2010,396.61,43.53,0
9/23/2010,396.34,43.45,0
9/24/2010,398.65,43.77,0
9/27/2010,401.81,43.97,0
9/28/2010,401.72,44.06,0
9/29/2010,405.16,44.45,0
9/30/2010,407.15,44.70,0
10/1/2010,411.15,45.10,0
10/4/2010,412.93,45.23,0
10/5/2010,415.23,45.68,0
10/6/2010,418.98,45.95,0
10/7/2010,417.50,45.74,0
10/8/2010,416.92,45.81,0
10/11/2010,419.46,46.06,0
10/12/2010,416.17,45.77,0
10/13/2010,423.27,46.59,0
10/14/2010,426.87,46.89,0
10/15/2010,424.79,46.69,0
10/18/2010,421.38,46.40,0
10/19/2010,415.79,45.65,0
10/20/2010,417.20,45.87,0
10/21/2010,419.12,46.08,0
10/22/2010,418.73,46.00,0
10/25/2010,422.56,46.45,0
10/26/2010,423.06,46.45,0
10/27/2010,416.36,45.64,0
10/28/2010,417.86,45.92,0
10/29/2010,418.97,46.05,0
11/1/2010,424.71,46.05,0
11/2/2010,425.97,46.91,0
11/3/2010,429.16,47.19,0
11/4/2010,436.22,48.15,0
11/5/2010,438.06,48.30,0
11/8/2010,437.40,48.16,0
11/9/2010,437.58,48.04,0
11/10/2010,435.05,47.83,0
11/11/2010,431.61,47.51,0
11/12/2010,424.94,46.74,0
11/15/2010,422.62,46.52,0
11/16/2010,417.17,45.78,0
11/17/2010,414.62,45.53,0
11/18/2010,421.16,46.37,0
11/19/2010,421.56,46.44,0
11/22/2010,422.19,46.46,0
11/23/2010,413.24,45.34,0
11/24/2010,415.78,45.85,0
11/26/2010,409.85,45.19,0
11/29/2010,409.74,45.13,0
11/30/2010,407.91,44.83,0
12/1/2010,416.16,45.80,0
12/2/2010,422.43,46.57,0
12/3/2010,425.39,46.89,0
12/6/2010,427.16,47.00,0
12/7/2010,428.76,47.08,0
12/8/2010,422.99,46.55,0
12/9/2010,423.49,46.54,0
12/10/2010,422.84,46.51,0
12/13/2010,425.91,46.81,0
12/14/2010,428.22,47.03,0
12/15/2010,424.96,46.61,0
12/16/2010,421.76,46.33,0
12/17/2010,423.15,46.41,0
12/20/2010,421.51,46.20,0
12/21/2010,426.58,46.43,0.3594
12/22/2010,427.49,46.60,0
12/23/2010,428.01,46.65,0
12/27/2010,426.94,46.53,0
12/28/2010,427.32,46.53,0
12/29/2010,431.50,46.99,0.0251
12/30/2010,434.89,47.34,0
12/31/2010,437.02,47.55,0
1/3/2011,441.67,48.06,0
1/4/2011,442.26,48.21,0
1/5/2011,440.72,48.07,0
1/6/2011,438.45,47.81,0
1/7/2011,435.47,47.48,0
1/10/2011,431.34,46.92,0
1/11/2011,433.98,47.21,0
1/12/2011,441.54,48.06,0
1/13/2011,441.53,48.00,0
1/14/2011,440.40,47.93,0
1/18/2011,440.14,47.85,0
1/19/2011,440.96,47.87,0
1/20/2011,434.11,47.07,0
1/21/2011,431.67,46.79,0
1/24/2011,431.71,46.81,0
1/25/2011,431.44,46.73,0
1/26/2011,433.97,47.08,0
1/27/2011,433.73,47.03,0
1/28/2011,427.83,46.23,0
1/31/2011,425.16,45.95,0
2/1/2011,429.71,46.70,0
2/2/2011,431.45,46.91,0
2/3/2011,430.61,46.79,0
2/4/2011,429.32,46.80,0
2/7/2011,428.79,46.64,0
2/8/2011,428.29,46.56,0
2/9/2011,421.97,45.86,0
2/10/2011,414.02,45.02,0
2/11/2011,414.76,45.15,0
2/14/2011,420.27,45.62,0
2/15/2011,419.73,45.59,0
2/16/2011,421.43,45.79,0
2/17/2011,422.70,45.93,0
2/18/2011,426.55,46.34,0
2/22/2011,418.85,45.41,0
2/23/2011,416.71,45.19,0
2/24/2011,413.33,44.92,0
2/25/2011,418.03,45.44,0
2/28/2011,421.19,45.80,0
3/1/2011,422.86,45.73,0
3/2/2011,423.32,45.89,0
3/3/2011,428.71,46.59,0
3/4/2011,432.95,46.97,0
3/7/2011,430.55,46.66,0
3/8/2011,431.99,46.85,0
3/9/2011,432.01,46.90,0
3/10/2011,424.41,45.98,0
3/11/2011,421.73,45.80,0
3/14/2011,425.01,46.13,0
3/15/2011,415.83,45.20,0
3/16/2011,417.25,45.16,0
3/17/2011,415.39,45.06,0
3/18/2011,418.13,45.38,0
3/21/2011,422.54,45.90,0
3/22/2011,426.41,46.25,0
3/23/2011,427.78,46.49,0
3/24/2011,432.00,46.99,0
3/25/2011,435.52,47.27,0
3/28/2011,433.55,47.05,0
3/29/2011,435.16,47.26,0
3/30/2011,441.63,47.97,0
3/31/2011,445.96,48.41,0
4/1/2011,451.47,49.09,0
4/4/2011,454.67,49.42,0
4/5/2011,455.34,49.49,0
4/6/2011,458.64,49.78,0
4/7/2011,458.22,49.75,0
4/8/2011,459.67,49.86,0
4/11/2011,457.50,49.62,0
4/12/2011,448.83,48.65,0
4/13/2011,451.89,48.98,0
4/14/2011,450.84,48.90,0
4/15/2011,450.63,48.82,0
4/18/2011,443.29,48.03,0
4/19/2011,444.97,48.29,0
4/20/2011,455.97,49.46,0
4/21/2011,460.21,49.92,0
4/25/2011,459.40,49.81,0
4/26/2011,459.30,49.83,0
4/27/2011,458.98,49.79,0
4/28/2011,458.44,49.72,0
4/29/2011,459.79,49.89,0
5/2/2011,460.96,50.01,0
5/3/2011,453.19,49.16,0
5/4/2011,447.53,48.50,0
5/5/2011,444.05,48.03,0
5/6/2011,444.78,48.23,0
5/9/2011,444.29,48.21,0
5/10/2011,446.21,48.56,0
5/11/2011,445.94,48.30,0
5/12/2011,439.04,47.66,0
5/13/2011,438.19,47.47,0
5/16/2011,435.17,47.15,0
5/17/2011,433.97,47.02,0
5/18/2011,437.53,47.46,0
5/19/2011,436.81,47.36,0
5/20/2011,436.95,47.30,0
5/23/2011,426.72,46.22,0
5/24/2011,430.97,46.68,0
5/25/2011,428.46,46.43,0
5/26/2011,434.37,47.08,0
5/27/2011,439.93,47.64,0
5/31/2011,447.73,48.44,0
6/1/2011,447.29,48.30,0
6/2/2011,444.54,48.06,0
6/3/2011,443.29,47.92,0
6/6/2011,440.82,47.58,0
6/7/2011,442.36,47.82,0
6/8/2011,439.66,47.53,0
6/9/2011,438.47,47.42,0
6/10/2011,433.37,46.84,0
6/13/2011,431.78,46.69,0
6/14/2011,435.55,47.09,0
6/15/2011,433.02,46.74,0
6/16/2011,425.38,45.96,0
6/17/2011,424.01,45.82,0
6/20/2011,421.98,45.64,0
6/21/2011,427.63,46.30,0
6/22/2011,428.93,45.92,0.4609
6/23/2011,424.72,45.42,0
6/24/2011,428.71,45.82,0
6/27/2011,427.53,45.76,0
6/28/2011,430.90,46.16,0
6/29/2011,435.62,46.63,0
6/30/2011,440.84,47.21,0
7/1/2011,444.92,47.66,0
7/5/2011,448.64,48.03,0
7/6/2011,446.75,47.82,0
7/7/2011,449.38,48.13,0
7/8/2011,448.05,47.98,0
7/11/2011,440.03,47.06,0
7/12/2011,431.74,46.20,0
7/13/2011,438.23,46.86,0
7/14/2011,437.33,46.75,0
7/15/2011,437.41,46.80,0
7/18/2011,432.42,46.25,0
7/19/2011,435.06,46.58,0
7/20/2011,438.16,46.90,0
7/21/2011,440.77,47.21,0
7/22/2011,444.63,47.59,0
7/25/2011,442.70,47.35,0
7/26/2011,446.01,47.69,0
7/27/2011,443.12,47.36,0
7/28/2011,441.78,47.17,0
7/29/2011,438.89,46.92,0
8/1/2011,442.73,47.30,0
8/2/2011,434.80,46.43,0
8/3/2011,425.50,45.50,0
8/4/2011,414.16,44.14,0
8/5/2011,401.84,42.92,0
8/8/2011,382.23,40.72,0
8/9/2011,373.89,40.14,0
8/10/2011,378.70,40.32,0
8/11/2011,382.29,40.88,0
8/12/2011,382.44,40.92,0
8/15/2011,391.64,41.94,0
8/16/2011,393.84,42.08,0
8/17/2011,396.12,42.34,0
8/18/2011,384.80,41.03,0
8/19/2011,375.04,40.02,0
8/22/2011,373.49,39.88,0
8/23/2011,381.16,40.72,0
8/24/2011,378.26,40.40,0
8/25/2011,376.29,40.16,0
8/26/2011,377.40,40.32,0
8/29/2011,388.56,41.49,0
8/30/2011,392.12,41.86,0
8/31/2011,399.66,42.71,0
9/1/2011,401.55,42.92,0
9/2/2011,395.33,42.17,0
9/6/2011,382.39,40.82,0
9/7/2011,390.86,41.82,0
9/8/2011,392.51,41.90,0
9/9/2011,384.32,40.97,0
9/12/2011,375.83,40.09,0
9/13/2011,373.70,39.93,0
9/14/2011,369.11,39.45,0
9/15/2011,373.46,39.92,0
9/16/2011,378.56,40.39,0
9/19/2011,367.98,39.27,0
9/20/2011,368.67,39.36,0
9/21/2011,364.36,38.81,0
9/22/2011,341.37,36.37,0
9/23/2011,333.97,35.74,0
9/26/2011,330.10,35.37,0
9/27/2011,346.39,37.04,0
9/28/2011,345.50,36.86,0
9/29/2011,346.83,37.13,0
9/30/2011,341.40,36.38,0
10/3/2011,330.54,35.24,0
10/4/2011,322.39,34.48,0
10/5/2011,324.45,34.76,0
10/6/2011,335.14,35.97,0
10/7/2011,342.83,36.65,0
10/10/2011,348.57,37.31,0
10/11/2011,352.90,37.75,0
10/12/2011,358.23,38.44,0
10/13/2011,361.07,38.66,0
10/14/2011,363.03,38.88,0
10/17/2011,365.36,39.03,0
10/18/2011,359.19,38.48,0
10/19/2011,362.23,38.72,0
10/20/2011,352.45,37.73,0
10/21/2011,357.25,38.30,0
10/24/2011,368.65,39.55,0
10/25/2011,370.94,39.69,0
10/26/2011,372.92,39.93,0
10/27/2011,385.91,41.48,0
10/28/2011,392.26,42.05,0
10/31/2011,386.62,41.27,0
11/1/2011,376.19,40.17,0
11/2/2011,379.46,40.64,0
11/3/2011,378.26,40.50,0
11/4/2011,384.34,41.08,0
11/7/2011,384.61,41.11,0
11/8/2011,384.72,41.17,0
11/9/2011,380.64,40.60,0
11/10/2011,370.52,39.59,0
11/11/2011,377.21,40.35,0
11/14/2011,379.53,40.56,0
11/15/2011,376.58,40.29,0
11/16/2011,373.03,39.82,0
11/17/2011,369.90,39.48,0
11/18/2011,362.97,38.77,0
11/21/2011,353.56,37.77,0
11/22/2011,353.38,37.72,0
11/23/2011,344.02,36.72,0
11/25/2011,341.00,36.43,0
11/28/2011,350.70,37.50,0
11/29/2011,353.52,37.78,0
11/30/2011,360.85,38.64,0
12/1/2011,372.82,39.83,0
12/2/2011,373.49,39.91,0
12/5/2011,375.58,40.16,0
12/6/2011,370.65,39.62,0
12/7/2011,372.94,39.87,0
12/8/2011,368.39,39.33,0
12/9/2011,363.18,38.86,0
12/12/2011,359.62,38.45,0
12/13/2011,356.56,38.08,0
12/14/2011,351.58,37.57,0
12/15/2011,348.75,37.29,0
12/16/2011,351.61,37.60,0
12/19/2011,345.66,36.94,0
12/20/2011,350.34,37.13,0.3470
12/21/2011,356.33,37.73,0
12/22/2011,357.66,37.90,0
12/23/2011,360.83,38.25,0
12/27/2011,359.55,38.10,0
12/28/2011,355.20,37.67,0
12/29/2011,355.65,37.76,0
12/30/2011,356.50,37.84,0
1/3/2012,365.74,38.83,0
1/4/2012,364.82,38.71,0
1/5/2012,362.84,38.49,0
1/6/2012,360.76,38.25,0
1/9/2012,362.26,38.43,0
1/10/2012,369.24,39.17,0
1/11/2012,369.18,39.18,0
1/12/2012,371.06,39.37,0
1/13/2012,370.85,39.33,0
1/17/2012,378.42,40.12,0
1/18/2012,381.77,40.50,0
1/19/2012,385.87,40.94,0
1/20/2012,387.31,41.09,0
1/23/2012,389.09,41.28,0
1/24/2012,388.30,41.20,0
1/25/2012,389.12,41.30,0
1/26/2012,395.11,41.93,0
1/27/2012,395.75,41.97,0
1/30/2012,391.72,41.53,0
1/31/2012,396.94,42.07,0
2/1/2012,401.02,42.51,0
2/2/2012,406.54,43.07,0
2/3/2012,408.26,43.26,0
2/6/2012,407.86,43.19,0
2/7/2012,408.38,43.24,0
2/8/2012,413.11,43.74,0
2/9/2012,413.50,43.78,0
2/10/2012,405.90,42.95,0
2/13/2012,410.22,43.41,0
2/14/2012,407.88,43.17,0
2/15/2012,412.40,43.63,0
2/16/2012,408.80,43.26,0
2/17/2012,413.98,43.82,0
2/21/2012,414.77,43.89,0
2/22/2012,414.83,43.91,0
2/23/2012,412.79,43.68,0
2/24/2012,416.03,44.02,0
2/27/2012,411.73,43.57,0
2/28/2012,416.56,44.08,0
2/29/2012,420.71,44.48,0
3/1/2012,419.65,44.41,0
3/2/2012,421.04,44.54,0
3/5/2012,415.40,43.94,0
3/6/2012,406.01,42.93,0
3/7/2012,404.67,42.81,0
3/8/2012,410.52,43.43,0
3/9/2012,413.40,43.73,0
3/12/2012,409.74,43.33,0
3/13/2012,416.02,44.02,0
3/14/2012,416.14,44.01,0
3/15/2012,415.62,43.97,0
3/16/2012,414.85,43.90,0
3/19/2012,414.08,43.82,0
3/20/2012,409.65,43.34,0
3/21/2012,408.80,43.25,0
3/22/2012,406.06,42.96,0
3/23/2012,406.61,43.01,0
3/26/2012,407.74,43.16,0
3/27/2012,412.08,43.60,0
3/28/2012,407.60,43.11,0
3/29/2012,403.19,42.66,0
3/30/2012,406.67,43.02,0
4/2/2012,409.16,43.31,0
4/3/2012,412.27,43.62,0
4/4/2012,405.13,42.86,0
4/5/2012,405.16,42.88,0
4/9/2012,400.91,42.45,0
4/10/2012,396.98,42.01,0
4/11/2012,397.01,42.03,0
4/12/2012,400.46,42.41,0
4/13/2012,401.19,42.44,0
4/16/2012,398.87,42.20,0
4/17/2012,398.95,42.22,0
4/18/2012,400.39,42.35,0
4/19/2012,400.40,42.35,0
4/20/2012,399.70,42.29,0
4/23/2012,394.42,41.72,0
4/24/2012,395.66,41.86,0
4/25/2012,395.90,41.89,0
4/26/2012,397.64,42.10,0
4/27/2012,399.13,42.25,0
4/30/2012,401.81,42.52,0
5/1/2012,401.63,42.51,0
5/2/2012,403.41,42.68,0
5/3/2012,401.27,42.45,0
5/4/2012,396.86,41.97,0
5/7/2012,392.53,41.50,0
5/8/2012,388.90,41.11,0
5/9/2012,383.20,40.51,0
5/10/2012,384.32,40.64,0
5/11/2012,380.53,40.28,0
5/14/2012,373.31,39.50,0
5/15/2012,371.35,39.25,0
5/16/2012,362.81,38.37,0
5/17/2012,361.49,38.21,0
5/18/2012,355.98,37.62,0
5/21/2012,358.86,37.95,0
5/22/2012,361.26,38.20,0
5/23/2012,352.56,37.29,0
5/24/2012,354.66,37.49,0
5/25/2012,354.74,37.50,0
5/29/2012,362.54,38.33,0
5/30/2012,357.25,37.75,0
5/31/2012,356.75,37.64,0
6/1/2012,351.91,37.15,0
6/4/2012,347.46,36.70,0
6/5/2012,349.06,36.87,0
6/6/2012,355.86,37.61,0
6/7/2012,360.09,38.05,0
6/8/2012,356.97,37.72,0
6/11/2012,360.84,38.10,0
6/12/2012,360.18,38.06,0
6/13/2012,362.77,38.32,0
6/14/2012,360.72,38.11,0
6/15/2012,365.35,38.60,0
6/18/2012,368.87,38.98,0
6/19/2012,372.64,39.38,0
6/20/2012,374.56,39.58,0
6/21/2012,368.31,38.41,0.4684
6/22/2012,362.36,37.82,0
6/25/2012,357.24,37.28,0
6/26/2012,358.32,37.40,0
6/27/2012,360.83,37.66,0
6/28/2012,358.38,37.40,0
6/29/2012,370.52,38.68,0
7/2/2012,372.14,38.84,0
7/3/2012,378.23,39.48,0
7/5/2012,378.02,39.44,0
7/6/2012,374.39,39.06,0
7/9/2012,370.43,38.66,0
7/10/2012,369.87,38.59,0
7/11/2012,369.18,38.52,0
7/12/2012,362.06,37.77,0
7/13/2012,366.85,38.28,0
7/16/2012,367.14,38.30,0
7/17/2012,369.80,38.58,0
7/18/2012,368.94,38.50,0
7/19/2012,373.03,38.92,0
7/20/2012,371.35,38.73,0
7/23/2012,361.70,37.72,0
7/24/2012,360.51,37.60,0
7/25/2012,359.04,37.46,0
7/26/2012,363.38,37.92,0
7/27/2012,373.43,38.97,0
7/30/2012,376.30,39.25,0
7/31/2012,377.75,39.38,0
8/1/2012,378.50,39.46,0
8/2/2012,374.86,39.08,0
8/3/2012,378.00,39.44,0
8/6/2012,383.83,40.05,0
8/7/2012,384.03,40.06,0
8/8/2012,385.17,40.18,0
8/9/2012,388.68,40.54,0
8/10/2012,388.72,40.55,0
8/13/2012,386.11,40.26,0
8/14/2012,388.00,40.45,0
8/15/2012,386.81,40.33,0
8/16/2012,387.47,40.40,0
8/17/2012,385.58,40.20,0
8/20/2012,384.93,40.13,0
8/21/2012,387.45,40.39,0
8/22/2012,385.10,40.15,0
8/23/2012,386.96,40.33,0
8/24/2012,383.53,39.98,0
8/27/2012,381.77,39.80,0
8/28/2012,380.19,39.63,0
8/29/2012,378.68,39.46,0
8/30/2012,375.32,39.11,0
8/31/2012,376.49,39.22,0
9/4/2012,376.57,39.22,0
9/5/2012,373.53,38.92,0
9/6/2012,378.07,39.41,0
9/7/2012,385.39,40.16,0
9/10/2012,385.94,40.21,0
9/11/2012,387.19,40.35,0
9/12/2012,389.37,40.57,0
9/13/2012,390.78,40.74,0
9/14/2012,403.56,42.06,0
9/17/2012,403.04,41.99,0
9/18/2012,400.73,41.75,0
9/19/2012,401.76,41.85,0
9/20/2012,397.36,41.40,0
9/21/2012,400.70,41.74,0
9/24/2012,399.85,41.64,0
9/25/2012,398.87,41.52,0
9/26/2012,394.31,41.05,0
9/27/2012,397.50,41.39,0
9/28/2012,399.21,41.55,0
10/1/2012,400.24,41.68,0
10/2/2012,400.70,41.72,0
10/3/2012,399.22,41.56,0
10/4/2012,400.43,41.70,0
10/5/2012,401.88,41.85,0
10/8/2012,397.52,41.38,0
10/9/2012,396.98,41.32,0
10/10/2012,395.19,41.14,0
10/11/2012,396.74,41.30,0
10/12/2012,397.04,41.32,0
10/15/2012,396.45,41.26,0
10/16/2012,399.69,41.61,0
10/17/2012,402.88,41.93,0
10/18/2012,403.90,42.03,0
10/19/2012,401.01,41.73,0
10/22/2012,401.51,41.78,0
10/23/2012,397.33,41.34,0
10/24/2012,396.43,41.25,0
10/25/2012,398.25,41.44,0
10/26/2012,394.90,41.09,0
10/30/2012,395.89,41.09,0
10/31/2012,396.78,41.28,0
11/1/2012,398.54,41.48,0
11/2/2012,400.55,41.67,0
11/5/2012,399.01,41.52,0
11/6/2012,401.24,41.75,0
11/7/2012,401.73,41.78,0
11/8/2012,396.91,41.28,0
11/9/2012,395.19,41.10,0
11/12/2012,394.53,41.04,0
11/13/2012,391.80,40.75,0
11/14/2012,391.18,40.67,0
11/15/2012,388.68,40.42,0
11/16/2012,386.88,40.24,0
11/19/2012,390.15,40.59,0
11/20/2012,390.75,40.65,0
11/21/2012,391.29,40.70,0
11/23/2012,397.33,41.34,0
11/26/2012,397.03,41.31,0
11/27/2012,397.57,41.36,0
11/28/2012,395.53,41.14,0
11/29/2012,400.53,41.67,0
11/30/2012,401.82,41.79,0
12/3/2012,402.10,41.84,0
12/4/2012,401.95,41.80,0
12/5/2012,405.98,42.22,0
12/6/2012,407.54,42.39,0
12/7/2012,408.66,42.50,0
12/10/2012,410.67,42.71,0
12/11/2012,412.87,42.93,0
12/12/2012,415.60,43.21,0
12/13/2012,416.08,43.26,0
12/14/2012,416.18,43.27,0
12/17/2012,415.09,43.16,0
12/18/2012,417.57,43.16,0.2623
12/19/2012,420.34,43.43,0
12/20/2012,420.16,43.42,0
12/21/2012,416.31,43.02,0
12/24/2012,416.60,43.05,0
12/26/2012,417.99,43.19,0
12/27/2012,419.16,43.30,0.0142
12/28/2012,421.46,43.59,0
12/31/2012,421.47,43.58,0
1/2/2013,430.65,44.54,0
1/3/2013,432.46,44.73,0
1/4/2013,430.56,44.53,0
1/7/2013,429.72,44.44,0
1/8/2013,427.36,44.19,0
1/9/2013,428.63,44.32,0
1/10/2013,430.21,44.49,0
1/11/2013,428.64,44.33,0
1/14/2013,431.71,44.64,0
1/15/2013,428.82,44.34,0
1/16/2013,427.92,44.24,0
1/17/2013,428.69,44.33,0
1/18/2013,431.73,44.64,0
1/22/2013,431.12,44.56,0
1/23/2013,430.11,44.46,0
1/24/2013,428.41,44.28,0
1/25/2013,427.15,44.15,0
1/28/2013,424.37,43.85,0
1/29/2013,427.59,44.18,0
1/30/2013,426.93,44.10,0
1/31/2013,427.28,44.13,0
2/1/2013,428.82,44.30,0
2/4/2013,428.79,44.28,0
2/5/2013,426.77,44.06,0
2/6/2013,425.24,43.90,0
2/7/2013,423.58,43.71,0
2/8/2013,424.12,43.78,0
2/11/2013,423.27,43.69,0
2/12/2013,423.52,43.71,0
2/13/2013,425.86,43.95,0
2/14/2013,426.25,43.98,0
2/15/2013,426.53,44.01,0
2/19/2013,425.53,43.91,0
2/20/2013,427.33,44.08,0
2/21/2013,421.23,43.45,0
2/22/2013,421.33,43.46,0
2/25/2013,421.74,43.50,0
2/26/2013,417.08,43.02,0
2/27/2013,418.64,43.18,0
2/28/2013,421.91,43.50,0
3/1/2013,421.35,43.45,0
3/4/2013,416.66,42.96,0
3/5/2013,420.12,43.31,0
3/6/2013,424.19,43.74,0
3/7/2013,423.44,43.66,0
3/8/2013,426.65,43.99,0
3/11/2013,425.73,43.89,0
3/12/2013,423.38,43.65,0
3/13/2013,419.96,43.30,0
3/14/2013,419.45,43.25,0
3/15/2013,417.28,43.01,0
3/18/2013,412.46,42.51,0
3/19/2013,410.40,42.30,0
3/20/2013,410.95,42.36,0
3/21/2013,409.40,42.20,0
3/22/2013,406.79,41.93,0
3/25/2013,409.51,42.20,0
3/26/2013,412.09,42.47,0
3/27/2013,413.47,42.61,0
3/28/2013,413.73,42.65,0
4/1/2013,413.20,42.59,0
4/2/2013,412.42,42.52,0
4/3/2013,410.79,42.35,0
4/4/2013,407.64,42.02,0
4/5/2013,404.10,41.66,0
4/8/2013,403.75,41.61,0
4/9/2013,407.37,41.98,0
4/10/2013,410.83,42.34,0
4/11/2013,412.74,42.54,0
4/12/2013,409.01,42.16,0
4/15/2013,402.52,41.48,0
4/16/2013,404.78,41.71,0
4/17/2013,401.83,41.40,0
4/18/2013,400.38,41.25,0
4/19/2013,405.97,41.82,0
4/22/2013,406.36,41.86,0
4/23/2013,405.51,41.77,0
4/24/2013,408.69,42.10,0
4/25/2013,412.60,42.50,0
4/26/2013,410.65,42.30,0
4/29/2013,412.74,42.51,0
4/30/2013,417.77,43.04,0
5/1/2013,417.23,42.98,0
5/2/2013,417.12,42.96,0
5/3/2013,419.12,43.16,0
5/6/2013,420.68,43.32,0
5/7/2013,423.39,43.59,0
5/8/2013,426.87,43.95,0
5/9/2013,426.69,43.93,0
5/10/2013,422.76,43.53,0
5/13/2013,419.25,43.16,0
5/14/2013,421.31,43.37,0
5/15/2013,421.33,43.37,0
5/16/2013,421.46,43.38,0
5/17/2013,421.25,43.35,0
5/20/2013,422.30,43.45,0
5/21/2013,422.34,43.45,0
5/22/2013,422.35,43.45,0
5/23/2013,413.45,42.54,0
5/24/2013,413.78,42.58,0


"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."