EFA - iShares MSCI EAFE Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
8/14/2001,2416.52,42.54,0
8/15/2001,2438.60,42.89,0
8/16/2001,2411.84,42.44,0
8/17/2001,2390.39,42.05,0
8/20/2001,2374.53,41.81,0
8/21/2001,2398.96,42.28,0
8/22/2001,2414.21,42.52,0
8/23/2001,2396.46,42.19,0
8/24/2001,2420.55,42.65,0
8/27/2001,2421.58,42.64,0
8/28/2001,2397.21,42.25,0
8/29/2001,2388.75,42.06,0
8/30/2001,2344.76,41.32,0
8/31/2001,2343.23,41.35,0
9/4/2001,2317.50,40.95,0
9/5/2001,2279.47,40.27,0
9/6/2001,2244.51,39.65,0
9/7/2001,2224.14,39.24,0
9/10/2001,2186.92,38.59,0
9/17/2001,2088.57,36.98,0
9/18/2001,2082.49,36.85,0
9/19/2001,2075.17,36.68,0
9/20/2001,2010.38,35.49,0
9/21/2001,1937.73,34.24,0
9/24/2001,2004.46,35.43,0
9/25/2001,2039.48,36.09,0
9/26/2001,2048.44,36.23,0
9/27/2001,2062.51,36.48,0
9/28/2001,2105.89,37.34,0
10/1/2001,2089.33,36.98,0
10/2/2001,2110.86,37.24,0.0553
10/3/2001,2113.51,37.35,0
10/4/2001,2166.47,38.30,0
10/5/2001,2169.11,38.38,0
10/8/2001,2167.94,38.38,0
10/9/2001,2151.37,38.02,0
10/10/2001,2169.73,38.41,0
10/11/2001,2188.57,38.76,0
10/12/2001,2197.59,38.94,0
10/15/2001,2164.91,38.37,0
10/16/2001,2183.03,38.68,0
10/17/2001,2220.05,39.40,0
10/18/2001,2177.91,38.62,0
10/19/2001,2145.30,38.03,0
10/22/2001,2156.79,38.21,0
10/23/2001,2196.10,38.93,0
10/24/2001,2207.92,39.08,0
10/25/2001,2190.26,38.76,0
10/26/2001,2213.62,39.21,0
10/29/2001,2192.09,38.90,0
10/30/2001,2156.70,38.27,0
10/31/2001,2159.83,38.34,0
11/1/2001,2182.50,38.71,0
11/2/2001,2184.13,38.79,0
11/5/2001,2210.91,39.21,0
11/6/2001,2220.25,39.38,0
11/7/2001,2222.69,39.43,0
11/8/2001,2248.66,39.87,0
11/9/2001,2230.62,39.56,0
11/12/2001,2193.40,38.93,0
11/13/2001,2210.66,39.30,0
11/14/2001,2214.96,39.35,0
11/15/2001,2226.67,39.54,0
11/16/2001,2245.30,39.95,0
11/19/2001,2259.32,40.10,0
11/20/2001,2246.85,39.84,0
11/21/2001,2234.18,39.62,0
11/23/2001,2235.70,39.65,0
11/26/2001,2250.10,39.98,0
11/27/2001,2235.19,39.69,0
11/28/2001,2212.49,39.27,0
11/29/2001,2212.24,39.14,0
11/30/2001,2239.45,39.51,0
12/3/2001,2209.42,39.00,0
12/4/2001,2230.05,39.38,0
12/5/2001,2283.70,40.32,0
12/6/2001,2298.93,40.59,0
12/7/2001,2273.88,40.14,0
12/10/2001,2232.34,39.42,0
12/11/2001,2229.48,39.38,0
12/12/2001,2237.07,39.50,0
12/13/2001,2200.56,38.87,0
12/14/2001,2190.28,38.69,0
12/17/2001,2220.91,39.25,0
12/18/2001,2220.56,39.25,0
12/19/2001,2203.14,38.92,0
12/20/2001,2194.82,38.77,0
12/21/2001,2198.77,38.85,0
12/24/2001,2188.59,38.66,0.0275
12/26/2001,2185.99,38.61,0
12/27/2001,2228.20,39.34,0
12/28/2001,2240.76,39.56,0
12/31/2001,2252.75,39.76,0
1/2/2002,2251.91,39.73,0
1/3/2002,2277.52,40.18,0
1/4/2002,2287.49,40.36,0
1/7/2002,2270.15,40.06,0
1/8/2002,2240.64,39.54,0
1/9/2002,2233.92,39.42,0
1/10/2002,2217.67,39.14,0
1/11/2002,2219.89,39.18,0
1/14/2002,2192.54,38.70,0
1/15/2002,2191.12,38.69,0
1/16/2002,2161.45,38.16,0
1/17/2002,2172.88,38.36,0
1/18/2002,2178.05,38.44,0
1/22/2002,2156.30,38.06,0
1/23/2002,2163.71,38.20,0
1/24/2002,2178.26,38.46,0
1/25/2002,2153.44,38.03,0
1/28/2002,2167.56,38.28,0
1/29/2002,2137.68,37.76,0
1/30/2002,2111.47,37.30,0
1/31/2002,2133.05,37.68,0
2/1/2002,2128.22,37.63,0
2/4/2002,2117.47,37.44,0
2/5/2002,2084.82,36.86,0
2/6/2002,2068.53,36.58,0
2/7/2002,2090.47,36.95,0
2/8/2002,2097.61,37.08,0
2/11/2002,2125.17,37.55,0
2/12/2002,2132.47,37.69,0
2/13/2002,2140.94,37.84,0
2/14/2002,2159.29,38.17,0
2/15/2002,2149.57,38.01,0
2/19/2002,2099.11,37.13,0
2/20/2002,2082.86,36.83,0
2/21/2002,2108.38,37.28,0
2/22/2002,2104.40,37.21,0
2/25/2002,2114.77,37.40,0
2/26/2002,2118.41,37.48,0
2/27/2002,2143.57,37.90,0
2/28/2002,2148.01,37.95,0
3/1/2002,2172.97,38.41,0
3/4/2002,2241.84,39.59,0
3/5/2002,2233.79,39.44,0
3/6/2002,2250.88,39.74,0
3/7/2002,2296.26,40.53,0
3/8/2002,2298.48,40.58,0
3/11/2002,2297.35,40.55,0
3/12/2002,2262.34,39.94,0
3/13/2002,2254.38,39.83,0
3/14/2002,2276.20,40.20,0
3/15/2002,2295.18,40.53,0
3/18/2002,2288.59,40.41,0
3/19/2002,2306.55,40.73,0
3/20/2002,2288.20,40.41,0
3/21/2002,2277.10,40.21,0
3/22/2002,2267.94,40.06,0
3/25/2002,2249.36,39.73,0
3/26/2002,2250.05,39.73,0
3/27/2002,2251.67,39.77,0
3/28/2002,2274.64,40.18,0
4/1/2002,2274.26,40.19,0
4/2/2002,2273.09,40.18,0
4/3/2002,2277.43,40.24,0
4/4/2002,2269.07,40.09,0
4/5/2002,2264.28,40.00,0
4/8/2002,2234.69,39.48,0
4/9/2002,2232.50,39.45,0
4/10/2002,2254.96,39.84,0
4/11/2002,2231.06,39.42,0
4/12/2002,2225.09,39.31,0
4/15/2002,2245.66,39.68,0
4/16/2002,2282.38,40.32,0
4/17/2002,2302.17,40.66,0
4/18/2002,2301.60,40.64,0
4/19/2002,2297.67,40.58,0
4/22/2002,2293.78,40.52,0
4/23/2002,2290.26,40.44,0
4/24/2002,2287.61,40.39,0
4/25/2002,2287.54,40.40,0
4/26/2002,2276.75,40.20,0
4/29/2002,2274.27,40.15,0
4/30/2002,2279.21,40.24,0
5/1/2002,2289.53,40.42,0
5/2/2002,2282.49,40.33,0
5/3/2002,2293.01,40.54,0
5/6/2002,2290.07,40.48,0
5/7/2002,2259.06,39.93,0
5/8/2002,2289.39,40.46,0
5/9/2002,2287.80,40.45,0
5/10/2002,2278.09,40.29,0
5/13/2002,2284.61,40.40,0
5/14/2002,2283.02,40.37,0
5/15/2002,2315.12,40.94,0
5/16/2002,2319.64,41.02,0
5/17/2002,2341.99,41.40,0
5/20/2002,2336.52,41.29,0
5/21/2002,2331.86,41.23,0
5/22/2002,2330.59,41.20,0
5/23/2002,2321.15,41.04,0
5/24/2002,2327.85,41.14,0
5/28/2002,2321.67,41.01,0
5/29/2002,2319.98,41.00,0
5/30/2002,2309.44,40.82,0
5/31/2002,2308.09,40.89,0
6/3/2002,2309.00,40.91,0
6/4/2002,2279.90,40.41,0
6/5/2002,2256.48,40.00,0
6/6/2002,2260.69,40.06,0
6/7/2002,2235.52,39.63,0
6/10/2002,2233.92,39.60,0
6/11/2002,2244.65,39.79,0
6/12/2002,2213.01,39.23,0
6/13/2002,2186.30,38.76,0
6/14/2002,2141.49,37.96,0
6/17/2002,2170.46,38.48,0
6/18/2002,2177.73,38.60,0
6/19/2002,2151.14,38.13,0
6/20/2002,2139.79,37.93,0
6/21/2002,2139.70,37.93,0
6/24/2002,2118.74,37.57,0
6/25/2002,2142.99,37.99,0
6/26/2002,2132.49,37.81,0
6/27/2002,2146.20,38.05,0
6/28/2002,2216.21,39.30,0
7/1/2002,2219.82,39.35,0
7/2/2002,2170.58,38.48,0
7/3/2002,2128.48,37.73,0
7/5/2002,2205.41,39.08,0
7/8/2002,2223.54,39.41,0
7/9/2002,2226.89,39.48,0
7/10/2002,2162.95,38.34,0
7/11/2002,2101.43,37.25,0
7/12/2002,2106.23,37.33,0
7/15/2002,2047.64,36.30,0
7/16/2002,2043.12,36.20,0
7/17/2002,2083.09,36.91,0
7/18/2002,2114.26,37.46,0
7/19/2002,2046.01,36.26,0
7/22/2002,1964.19,34.80,0
7/23/2002,1919.41,34.02,0
7/24/2002,1892.94,33.57,0
7/25/2002,1944.19,34.47,0
7/26/2002,1919.91,34.05,0
7/29/2002,1982.65,35.17,0
7/30/2002,2002.05,35.49,0
7/31/2002,1997.43,35.41,0
8/1/2002,1940.52,34.40,0
8/2/2002,1941.04,34.42,0
8/5/2002,1898.16,33.65,0
8/6/2002,1906.25,33.80,0
8/7/2002,1918.63,34.01,0
8/8/2002,1963.82,34.81,0
8/9/2002,1999.80,35.44,0
8/12/2002,1972.37,34.96,0
8/13/2002,1984.90,35.18,0
8/14/2002,1972.78,34.97,0
8/15/2002,2008.50,35.60,0
8/16/2002,2020.40,35.81,0
8/19/2002,2037.15,36.12,0
8/20/2002,2015.52,35.74,0
8/21/2002,2038.15,36.14,0
8/22/2002,2058.11,36.49,0
8/23/2002,2041.18,36.19,0
8/26/2002,2038.39,36.14,0
8/27/2002,2071.36,36.73,0
8/28/2002,2012.17,35.68,0
8/29/2002,1985.76,35.21,0
8/30/2002,1992.90,35.34,0
9/3/2002,1921.29,34.08,0
9/4/2002,1910.97,33.89,0
9/5/2002,1908.92,33.86,0
9/6/2002,1934.60,34.32,0
9/9/2002,1918.85,34.04,0
9/10/2002,1942.00,34.45,0
9/11/2002,1965.92,34.87,0
9/12/2002,1926.59,34.17,0
9/13/2002,1894.20,33.60,0
9/16/2002,1878.46,33.32,0
9/17/2002,1874.77,33.25,0
9/18/2002,1838.43,32.61,0
9/19/2002,1830.95,32.48,0
9/20/2002,1817.29,32.24,0
9/23/2002,1773.45,31.46,0
9/24/2002,1746.38,30.98,0
9/25/2002,1756.48,31.16,0
9/26/2002,1816.23,32.22,0
9/27/2002,1824.89,32.38,0
9/30/2002,1778.87,31.56,0
10/1/2002,1781.40,31.61,0
10/2/2002,1810.32,32.12,0
10/3/2002,1792.18,31.79,0
10/4/2002,1763.95,31.29,0
10/7/2002,1729.61,30.69,0
10/8/2002,1706.90,30.29,0
10/9/2002,1700.56,30.17,0
10/10/2002,1720.23,30.52,0
10/11/2002,1785.08,31.66,0
10/14/2002,1775.04,31.47,0
10/15/2002,1856.09,32.91,0
10/16/2002,1839.55,32.62,0
10/17/2002,1869.98,33.17,0
10/18/2002,1866.18,33.10,0
10/21/2002,1868.55,33.14,0
10/22/2002,1848.32,32.78,0
10/23/2002,1814.16,32.17,0
10/24/2002,1840.85,32.65,0
10/25/2002,1844.31,32.71,0
10/28/2002,1868.21,33.14,0
10/29/2002,1816.80,32.22,0
10/30/2002,1847.95,32.77,0
10/31/2002,1874.48,33.24,0
11/1/2002,1867.83,33.12,0
11/4/2002,1913.31,33.92,0
11/5/2002,1935.56,34.32,0
11/6/2002,1917.48,33.99,0
11/7/2002,1906.90,33.80,0
11/8/2002,1892.84,33.56,0
11/11/2002,1869.96,33.15,0
11/12/2002,1886.61,33.45,0
11/13/2002,1870.90,33.17,0
11/14/2002,1884.69,33.42,0
11/15/2002,1906.17,33.79,0
11/18/2002,1911.97,33.89,0
11/19/2002,1905.58,33.78,0
11/20/2002,1895.94,33.61,0
11/21/2002,1943.06,34.44,0
11/22/2002,1949.41,34.55,0
11/25/2002,1937.04,34.34,0
11/26/2002,1909.21,33.84,0
11/27/2002,1934.66,34.30,0
11/29/2002,1959.55,34.73,0
12/2/2002,1952.54,34.60,0
12/3/2002,1926.29,34.14,0
12/4/2002,1912.68,33.90,0
12/5/2002,1893.05,33.55,0
12/6/2002,1898.66,33.66,0
12/9/2002,1867.83,33.11,0
12/10/2002,1872.17,33.19,0
12/11/2002,1883.22,33.38,0
12/12/2002,1874.65,33.23,0
12/13/2002,1864.64,33.05,0
12/16/2002,1893.00,33.56,0
12/17/2002,1890.31,33.51,0
12/18/2002,1852.36,32.84,0
12/19/2002,1851.49,32.82,0
12/20/2002,1866.08,33.07,0
12/23/2002,1871.37,32.54,0.6275
12/24/2002,1881.02,32.70,0
12/26/2002,1888.59,32.84,0
12/27/2002,1858.47,32.30,0
12/30/2002,1879.26,32.67,0
12/31/2002,1893.66,32.92,0
1/2/2003,1915.43,33.30,0
1/3/2003,1930.00,33.55,0
1/6/2003,1956.62,34.02,0
1/7/2003,1931.96,33.59,0
1/8/2003,1900.61,33.04,0
1/9/2003,1921.48,33.40,0
1/10/2003,1932.07,33.59,0
1/13/2003,1936.44,33.66,0
1/14/2003,1953.31,33.95,0
1/15/2003,1938.52,33.69,0
1/16/2003,1935.82,33.64,0
1/17/2003,1916.79,33.32,0
1/21/2003,1884.30,32.75,0
1/22/2003,1858.78,32.31,0
1/23/2003,1865.42,32.42,0
1/24/2003,1856.55,32.25,0
1/27/2003,1803.65,31.34,0
1/28/2003,1801.24,31.30,0
1/29/2003,1803.83,31.35,0
1/30/2003,1819.13,31.62,0
1/31/2003,1814.61,31.54,0
2/3/2003,1841.14,32.00,0
2/4/2003,1820.09,31.64,0
2/5/2003,1838.63,31.96,0
2/6/2003,1806.85,31.41,0
2/7/2003,1792.20,31.15,0
2/10/2003,1778.01,30.90,0
2/11/2003,1798.55,31.26,0
2/12/2003,1784.92,31.02,0
2/13/2003,1786.70,31.05,0
2/14/2003,1803.41,31.34,0
2/18/2003,1831.81,31.84,0
2/19/2003,1810.15,31.46,0
2/20/2003,1809.55,31.46,0
2/21/2003,1814.12,31.53,0
2/24/2003,1799.66,31.29,0
2/25/2003,1751.18,30.46,0
2/26/2003,1749.01,30.40,0
2/27/2003,1749.95,30.43,0
2/28/2003,1772.96,30.83,0
3/3/2003,1791.40,31.14,0
3/4/2003,1770.05,30.77,0
3/5/2003,1765.03,30.67,0
3/6/2003,1750.14,30.42,0
3/7/2003,1723.13,29.95,0
3/10/2003,1691.04,29.39,0
3/11/2003,1681.28,29.23,0
3/12/2003,1643.48,28.57,0
3/13/2003,1686.37,29.31,0
3/14/2003,1728.73,30.05,0
3/17/2003,1754.68,30.50,0
3/18/2003,1758.42,30.56,0
3/19/2003,1772.79,30.81,0
3/20/2003,1777.59,30.91,0
3/21/2003,1806.11,31.40,0
3/24/2003,1779.56,30.93,0
3/25/2003,1788.95,31.09,0
3/26/2003,1796.18,31.23,0
3/27/2003,1780.07,30.94,0
3/28/2003,1774.10,30.85,0
3/31/2003,1738.13,30.22,0
4/1/2003,1754.24,30.50,0
4/2/2003,1784.14,31.02,0
4/3/2003,1787.56,31.08,0
4/4/2003,1799.39,31.28,0
4/7/2003,1841.69,32.00,0
4/8/2003,1822.22,31.66,0
4/9/2003,1819.33,31.61,0
4/10/2003,1809.74,31.46,0
4/11/2003,1803.69,31.35,0
4/14/2003,1816.52,31.57,0
4/15/2003,1846.54,32.09,0
4/16/2003,1841.23,32.00,0
4/17/2003,1858.45,32.30,0
4/21/2003,1850.32,32.16,0
4/22/2003,1869.78,32.50,0
4/23/2003,1886.11,32.78,0
4/24/2003,1878.36,32.65,0
4/25/2003,1853.61,32.22,0
4/28/2003,1877.14,32.62,0
4/29/2003,1877.33,32.62,0
4/30/2003,1908.48,33.16,0
5/1/2003,1918.10,33.33,0
5/2/2003,1922.15,33.40,0
5/5/2003,1940.69,33.72,0
5/6/2003,1979.07,34.39,0
5/7/2003,1969.17,34.22,0
5/8/2003,1943.65,33.77,0
5/9/2003,1961.40,34.07,0
5/12/2003,1975.13,34.30,0
5/13/2003,1976.23,34.32,0
5/14/2003,1979.76,34.38,0
5/15/2003,1986.90,34.50,0
5/16/2003,2001.45,34.74,0
5/19/2003,1966.17,34.14,0
5/20/2003,1968.88,34.19,0
5/21/2003,1958.23,34.00,0
5/22/2003,1979.55,34.37,0
5/23/2003,1991.69,34.58,0
5/27/2003,1999.04,34.72,0
5/28/2003,2013.45,34.96,0
5/29/2003,2034.84,35.33,0
5/30/2003,2024.12,35.15,0
6/2/2003,2059.37,35.76,0
6/3/2003,2048.61,35.58,0
6/4/2003,2061.48,35.80,0
6/5/2003,2081.89,36.16,0
6/6/2003,2099.79,36.47,0
6/9/2003,2093.32,36.36,0
6/10/2003,2088.83,36.29,0
6/11/2003,2123.82,36.89,0
6/12/2003,2133.79,37.07,0
6/13/2003,2124.68,36.91,0
6/16/2003,2149.97,37.35,0
6/17/2003,2170.27,37.70,0
6/18/2003,2164.80,37.61,0
6/19/2003,2140.44,37.18,0
6/20/2003,2144.15,37.25,0
6/23/2003,2111.08,36.68,0
6/24/2003,2089.06,36.30,0
6/25/2003,2102.55,36.53,0
6/26/2003,2078.70,36.12,0
6/27/2003,2086.17,36.25,0
6/30/2003,2073.04,36.01,0
7/1/2003,2070.05,35.97,0
7/2/2003,2105.42,36.57,0
7/3/2003,2125.76,36.94,0
7/7/2003,2140.03,37.18,0
7/8/2003,2134.25,37.08,0
7/9/2003,2128.76,36.99,0
7/10/2003,2114.08,36.73,0
7/11/2003,2111.46,36.69,0
7/14/2003,2138.38,37.15,0
7/15/2003,2120.35,36.84,0
7/16/2003,2104.75,36.57,0
7/17/2003,2073.61,36.03,0
7/18/2003,2079.82,36.14,0
7/21/2003,2081.49,36.16,0
7/22/2003,2087.47,36.27,0
7/23/2003,2106.18,36.59,0
7/24/2003,2138.61,37.15,0
7/25/2003,2136.75,37.12,0
7/28/2003,2153.74,37.41,0
7/29/2003,2147.72,37.31,0
7/30/2003,2126.18,36.93,0
7/31/2003,2123.22,36.88,0
8/1/2003,2112.50,36.70,0
8/4/2003,2106.11,36.59,0
8/5/2003,2113.49,36.72,0
8/6/2003,2093.35,36.36,0
8/7/2003,2102.24,36.52,0
8/8/2003,2107.76,36.62,0
8/11/2003,2122.31,36.87,0
8/12/2003,2130.49,37.01,0
8/13/2003,2143.64,37.24,0
8/14/2003,2165.98,37.63,0
8/15/2003,2167.86,37.67,0
8/18/2003,2175.43,37.80,0
8/19/2003,2175.79,37.81,0
8/20/2003,2186.63,38.00,0
8/21/2003,2185.88,37.99,0
8/22/2003,2177.49,37.85,0
8/25/2003,2168.29,37.68,0
8/26/2003,2150.72,37.38,0
8/27/2003,2161.21,37.56,0
8/28/2003,2166.72,37.65,0
8/29/2003,2174.49,37.78,0
9/2/2003,2198.66,38.20,0
9/3/2003,2223.60,38.64,0
9/4/2003,2225.54,38.67,0
9/5/2003,2235.58,38.84,0
9/8/2003,2254.65,39.17,0
9/9/2003,2259.19,39.25,0
9/10/2003,2240.92,38.93,0
9/11/2003,2232.09,38.78,0
9/12/2003,2246.87,39.03,0
9/15/2003,2252.24,39.13,0
9/16/2003,2268.07,39.41,0
9/17/2003,2287.53,39.74,0
9/18/2003,2309.77,40.13,0
9/19/2003,2309.06,40.11,0
9/22/2003,2292.35,39.82,0
9/23/2003,2289.73,39.78,0
9/24/2003,2291.49,39.81,0
9/25/2003,2273.35,39.49,0
9/26/2003,2255.31,39.18,0
9/29/2003,2252.72,39.13,0
9/30/2003,2241.53,38.93,0
10/1/2003,2284.21,39.67,0
10/2/2003,2306.28,40.06,0
10/3/2003,2342.48,40.69,0
10/6/2003,2343.85,40.72,0
10/7/2003,2355.88,41.23,0
10/8/2003,2346.98,41.06,0
10/9/2003,2370.84,41.18,0
10/10/2003,2385.34,41.43,0
10/13/2003,2394.62,41.59,0
10/14/2003,2396.24,41.61,0
10/15/2003,2399.41,41.67,0
10/16/2003,2409.84,41.86,0
10/17/2003,2398.65,41.67,0
10/20/2003,2404.98,41.78,0
10/21/2003,2410.23,41.87,0
10/22/2003,2389.99,41.50,0
10/23/2003,2342.15,40.67,0
10/24/2003,2350.62,40.81,0
10/27/2003,2366.37,41.09,0
10/28/2003,2379.20,41.32,0
10/29/2003,2395.20,41.60,0
10/30/2003,2403.37,41.74,0
10/31/2003,2381.24,41.35,0
11/3/2003,2380.16,41.34,0
11/4/2003,2400.40,41.69,0
11/5/2003,2384.92,41.42,0
11/6/2003,2368.47,41.13,0
11/7/2003,2399.72,41.68,0
11/10/2003,2391.42,41.52,0
11/11/2003,2367.84,41.11,0
11/12/2003,2388.44,41.48,0
11/13/2003,2415.21,41.94,0
11/14/2003,2424.04,42.10,0
11/17/2003,2372.43,41.20,0
11/18/2003,2393.11,41.56,0
11/19/2003,2371.21,41.17,0
11/20/2003,2378.33,41.29,0
11/21/2003,2384.82,41.41,0
11/24/2003,2391.93,41.53,0
11/25/2003,2401.77,41.70,0
11/26/2003,2425.78,42.12,0
11/28/2003,2434.18,42.26,0
12/1/2003,2470.18,42.89,0
12/2/2003,2485.24,43.15,0
12/3/2003,2498.91,43.40,0
12/4/2003,2494.82,43.33,0
12/5/2003,2493.15,43.30,0
12/8/2003,2485.92,43.17,0
12/9/2003,2497.29,43.36,0
12/10/2003,2475.48,42.98,0
12/11/2003,2477.20,43.02,0
12/12/2003,2501.18,43.44,0
12/15/2003,2524.34,43.84,0
12/16/2003,2509.37,43.58,0
12/17/2003,2511.04,43.61,0
12/18/2003,2524.80,43.85,0
12/19/2003,2535.05,44.02,0
12/22/2003,2544.88,43.67,0.5225
12/23/2003,2555.07,43.85,0
12/24/2003,2564.54,44.01,0
12/26/2003,2568.03,44.07,0
12/29/2003,2583.71,44.34,0
12/30/2003,2609.02,44.77,0
12/31/2003,2624.35,45.03,0
1/2/2004,2642.78,45.35,0
1/5/2004,2680.75,46.00,0
1/6/2004,2691.56,46.18,0
1/7/2004,2671.38,45.83,0
1/8/2004,2697.32,46.28,0
1/9/2004,2711.26,46.52,0
1/12/2004,2702.08,46.35,0
1/13/2004,2700.41,46.32,0
1/14/2004,2704.93,46.41,0
1/15/2004,2683.34,46.04,0
1/16/2004,2674.42,45.89,0
1/20/2004,2705.76,46.42,0
1/21/2004,2725.36,46.76,0
1/22/2004,2744.28,47.08,0
1/23/2004,2740.77,47.02,0
1/26/2004,2711.67,46.52,0
1/27/2004,2721.71,46.69,0
1/28/2004,2723.15,46.72,0
1/29/2004,2665.05,45.72,0
1/30/2004,2661.46,45.66,0
2/2/2004,2668.34,45.78,0
2/3/2004,2679.51,45.97,0
2/4/2004,2655.04,45.54,0
2/5/2004,2667.58,45.76,0
2/6/2004,2698.76,46.30,0
2/9/2004,2717.61,46.62,0
2/10/2004,2721.99,46.70,0
2/11/2004,2723.67,46.73,0
2/12/2004,2751.23,47.20,0
2/13/2004,2748.15,47.15,0
2/17/2004,2782.65,47.74,0
2/18/2004,2780.29,47.70,0
2/19/2004,2780.79,47.70,0
2/20/2004,2741.54,47.02,0
2/23/2004,2749.18,47.15,0
2/24/2004,2737.11,46.94,0
2/25/2004,2722.38,46.69,0
2/26/2004,2707.82,46.44,0
2/27/2004,2722.89,46.69,0
3/1/2004,2762.73,47.38,0
3/2/2004,2748.45,47.14,0
3/3/2004,2711.88,46.51,0
3/4/2004,2728.69,46.80,0
3/5/2004,2766.26,47.44,0
3/8/2004,2758.10,47.29,0
3/9/2004,2753.56,47.22,0
3/10/2004,2713.24,46.53,0
3/11/2004,2658.28,45.57,0
3/12/2004,2644.94,45.34,0
3/15/2004,2626.34,45.02,0
3/16/2004,2661.88,45.63,0
3/17/2004,2683.67,46.00,0
3/18/2004,2696.00,46.20,0
3/19/2004,2693.07,46.16,0
3/22/2004,2656.98,45.54,0
3/23/2004,2653.13,45.46,0
3/24/2004,2647.19,45.36,0
3/25/2004,2673.03,45.81,0
3/26/2004,2679.46,45.92,0
3/29/2004,2709.55,46.43,0
3/30/2004,2713.59,46.50,0
3/31/2004,2738.22,46.93,0
4/1/2004,2773.72,47.54,0
4/2/2004,2771.46,47.51,0
4/5/2004,2765.72,47.40,0
4/6/2004,2766.52,47.41,0
4/7/2004,2786.53,47.74,0
4/8/2004,2782.22,47.67,0
4/12/2004,2777.57,47.60,0
4/13/2004,2763.04,47.34,0
4/14/2004,2721.56,46.63,0
4/15/2004,2709.11,46.42,0
4/16/2004,2739.45,46.94,0
4/19/2004,2736.48,46.89,0
4/20/2004,2744.68,47.03,0
4/21/2004,2711.14,46.45,0
4/22/2004,2718.14,46.58,0
4/23/2004,2729.24,46.77,0
4/26/2004,2744.09,47.02,0
4/27/2004,2740.81,46.97,0
4/28/2004,2703.24,46.33,0
4/29/2004,2698.85,46.26,0
4/30/2004,2676.27,45.87,0
5/3/2004,2681.24,45.96,0
5/4/2004,2715.56,46.55,0
5/5/2004,2738.85,46.94,0
5/6/2004,2689.13,46.09,0
5/7/2004,2640.30,45.25,0
5/10/2004,2539.24,43.53,0
5/11/2004,2553.69,43.77,0
5/12/2004,2570.62,44.06,0
5/13/2004,2558.38,43.85,0
5/14/2004,2547.72,43.67,0
5/17/2004,2524.49,43.27,0
5/18/2004,2543.70,43.61,0
5/19/2004,2612.54,44.78,0
5/20/2004,2577.47,44.18,0
5/21/2004,2609.67,44.73,0
5/24/2004,2613.52,44.81,0
5/25/2004,2619.27,44.90,0
5/26/2004,2645.03,45.35,0
5/27/2004,2690.09,46.12,0
5/28/2004,2681.93,45.97,0
6/1/2004,2678.21,45.90,0
6/2/2004,2687.75,46.07,0
6/3/2004,2672.96,45.81,0
6/4/2004,2687.67,46.07,0
6/7/2004,2740.69,46.98,0
6/8/2004,2742.43,47.01,0
6/9/2004,2712.86,46.50,0
6/10/2004,2721.46,46.65,0
6/14/2004,2678.45,45.91,0
6/15/2004,2691.94,46.14,0
6/16/2004,2710.68,46.47,0
6/17/2004,2718.65,46.60,0
6/18/2004,2730.24,46.79,0
6/21/2004,2735.55,46.89,0
6/22/2004,2710.03,46.45,0
6/23/2004,2717.00,46.57,0
6/24/2004,2757.83,47.27,0
6/25/2004,2749.22,47.12,0
6/28/2004,2776.14,47.58,0
6/29/2004,2750.98,47.15,0
6/30/2004,2744.11,47.02,0
7/1/2004,2743.97,47.02,0
7/2/2004,2744.96,47.04,0
7/6/2004,2716.24,46.54,0
7/7/2004,2728.80,46.75,0
7/8/2004,2735.21,46.87,0
7/9/2004,2740.89,46.97,0
7/12/2004,2744.76,47.04,0
7/13/2004,2731.59,46.81,0
7/14/2004,2728.14,46.75,0
7/15/2004,2704.40,46.34,0
7/16/2004,2726.50,46.72,0
7/19/2004,2716.91,46.55,0
7/20/2004,2704.93,46.35,0
7/21/2004,2696.32,46.20,0
7/22/2004,2670.86,45.76,0
7/23/2004,2639.47,45.22,0
7/26/2004,2626.53,45.00,0
7/27/2004,2617.35,44.84,0
7/28/2004,2622.44,44.92,0
7/29/2004,2642.59,45.27,0
7/30/2004,2655.05,45.49,0
8/2/2004,2655.58,45.50,0
8/3/2004,2663.71,45.64,0
8/4/2004,2638.07,45.20,0
8/5/2004,2639.89,45.23,0
8/6/2004,2634.33,45.14,0
8/9/2004,2612.59,44.77,0
8/10/2004,2630.79,45.08,0
8/11/2004,2610.34,44.72,0
8/12/2004,2606.93,44.65,0
8/13/2004,2609.02,44.68,0
8/16/2004,2618.24,44.85,0
8/17/2004,2625.42,44.96,0
8/18/2004,2627.18,44.99,0
8/19/2004,2652.25,45.42,0
8/20/2004,2644.98,45.29,0
8/23/2004,2653.37,45.44,0
8/24/2004,2638.73,45.19,0
8/25/2004,2644.33,45.28,0
8/26/2004,2662.49,45.59,0
8/27/2004,2673.94,45.79,0
8/30/2004,2668.82,45.70,0
8/31/2004,2666.78,45.67,0
9/1/2004,2687.26,46.02,0
9/2/2004,2692.38,46.10,0
9/3/2004,2676.88,45.84,0
9/7/2004,2705.13,46.34,0
9/8/2004,2712.22,46.46,0
9/9/2004,2696.29,46.18,0
9/10/2004,2724.15,46.66,0
9/13/2004,2735.53,46.86,0
9/14/2004,2742.10,46.98,0
9/15/2004,2705.91,46.35,0
9/16/2004,2713.03,46.48,0
9/17/2004,2722.25,46.63,0
9/20/2004,2715.07,46.50,0
9/21/2004,2740.06,46.93,0
9/22/2004,2723.91,46.65,0
9/23/2004,2721.47,46.60,0
9/24/2004,2711.71,46.44,0
9/27/2004,2699.97,46.25,0
9/28/2004,2708.60,46.40,0
9/29/2004,2718.65,46.57,0
9/30/2004,2736.48,46.87,0
10/1/2004,2772.39,47.49,0
10/4/2004,2780.97,47.63,0
10/5/2004,2791.48,47.81,0
10/6/2004,2792.95,47.83,0
10/7/2004,2787.00,47.73,0
10/8/2004,2807.61,48.08,0
10/11/2004,2804.33,48.03,0
10/12/2004,2765.76,47.37,0
10/13/2004,2761.00,47.29,0
10/14/2004,2762.26,47.30,0
10/15/2004,2773.10,47.49,0
10/18/2004,2768.14,47.40,0
10/19/2004,2796.41,47.89,0
10/20/2004,2784.12,47.67,0
10/21/2004,2796.00,47.87,0
10/22/2004,2801.42,47.97,0
10/25/2004,2786.89,47.72,0
10/26/2004,2792.51,47.82,0
10/27/2004,2820.05,48.29,0
10/28/2004,2840.69,48.65,0
10/29/2004,2829.79,48.45,0
11/1/2004,2847.39,48.75,0
11/2/2004,2868.90,49.11,0
11/3/2004,2897.25,49.60,0
11/4/2004,2909.64,49.81,0
11/5/2004,2934.76,50.23,0
11/8/2004,2933.78,50.21,0
11/9/2004,2924.39,50.06,0
11/10/2004,2924.01,50.05,0
11/11/2004,2936.37,50.27,0
11/12/2004,2965.99,50.78,0
11/15/2004,2978.79,51.00,0
11/16/2004,2969.95,50.84,0
11/17/2004,3002.05,51.38,0
11/18/2004,2992.92,51.22,0
11/19/2004,2997.45,51.30,0
11/22/2004,2968.28,50.79,0
11/23/2004,2979.23,50.98,0
11/24/2004,2996.31,51.27,0
11/26/2004,3026.77,51.79,0
11/29/2004,3037.90,51.96,0
11/30/2004,3023.10,51.70,0
12/1/2004,3041.51,52.02,0
12/2/2004,3056.42,52.27,0
12/3/2004,3075.44,52.59,0
12/6/2004,3068.84,52.47,0
12/7/2004,3068.48,52.46,0
12/8/2004,3024.66,51.72,0
12/9/2004,2997.10,51.24,0
12/10/2004,2993.55,51.18,0
12/13/2004,3031.14,51.82,0
12/14/2004,3036.20,51.91,0
12/15/2004,3070.07,52.49,0
12/16/2004,3053.60,52.21,0
12/17/2004,3038.06,51.95,0
12/20/2004,3076.95,52.61,0
12/21/2004,3065.41,52.41,0
12/22/2004,3086.37,52.76,0
12/23/2004,3109.74,52.35,0.8031
12/27/2004,3141.71,52.88,0
12/28/2004,3143.97,52.92,0
12/29/2004,3133.42,52.73,0
12/30/2004,3155.52,53.11,0
12/31/2004,3155.70,53.11,0
1/3/2005,3142.87,52.89,0
1/4/2005,3113.22,52.39,0
1/5/2005,3090.73,52.01,0
1/6/2005,3077.50,51.80,0
1/7/2005,3070.20,51.67,0
1/10/2005,3080.95,51.84,0
1/11/2005,3084.73,51.91,0
1/12/2005,3095.34,52.09,0
1/13/2005,3084.47,51.91,0
1/14/2005,3077.24,51.79,0
1/18/2005,3074.14,51.73,0
1/19/2005,3080.81,51.85,0
1/20/2005,3045.59,51.26,0
1/21/2005,3050.85,51.35,0
1/24/2005,3064.01,51.56,0
1/25/2005,3054.29,51.40,0
1/26/2005,3089.95,52.00,0
1/27/2005,3090.75,52.01,0
1/28/2005,3075.28,51.75,0
1/31/2005,3097.80,52.13,0
2/1/2005,3106.53,52.28,0
2/2/2005,3122.54,52.55,0
2/3/2005,3100.09,52.17,0
2/4/2005,3124.83,52.58,0
2/7/2005,3119.46,52.48,0
2/8/2005,3102.50,52.20,0
2/9/2005,3105.44,52.25,0
2/10/2005,3128.95,52.65,0
2/11/2005,3145.71,52.93,0
2/14/2005,3174.08,53.40,0
2/15/2005,3185.61,53.60,0
2/16/2005,3169.70,53.33,0
2/17/2005,3184.95,53.59,0
2/18/2005,3190.70,53.68,0
2/22/2005,3208.17,53.98,0
2/23/2005,3176.41,53.44,0
2/24/2005,3176.85,53.45,0
2/25/2005,3209.02,53.99,0
2/28/2005,3231.66,54.36,0
3/1/2005,3231.93,54.37,0
3/2/2005,3219.26,54.16,0
3/3/2005,3223.87,54.24,0
3/4/2005,3266.62,54.96,0
3/7/2005,3255.83,54.78,0
3/8/2005,3274.42,55.09,0
3/9/2005,3271.09,55.04,0
3/10/2005,3252.86,54.73,0
3/11/2005,3269.68,55.02,0
3/14/2005,3241.33,54.54,0
3/15/2005,3252.07,54.72,0
3/16/2005,3250.75,54.70,0
3/17/2005,3234.52,54.43,0
3/18/2005,3227.54,54.32,0
3/21/2005,3203.38,53.92,0
3/22/2005,3210.76,54.03,0
3/23/2005,3153.65,53.07,0
3/24/2005,3149.89,53.00,0
3/28/2005,3141.36,52.86,0
3/29/2005,3134.51,52.74,0
3/30/2005,3134.72,52.75,0
3/31/2005,3150.47,53.02,0
4/1/2005,3156.49,53.13,0
4/4/2005,3114.18,52.41,0
4/5/2005,3139.04,52.83,0
4/6/2005,3151.66,53.04,0
4/7/2005,3172.32,53.39,0
4/8/2005,3169.90,53.35,0
4/11/2005,3182.98,53.57,0
4/12/2005,3153.75,53.08,0
4/13/2005,3171.76,53.37,0
4/14/2005,3137.94,52.80,0
4/15/2005,3115.91,52.43,0
4/18/2005,3063.99,51.57,0
4/19/2005,3097.86,52.14,0
4/20/2005,3097.66,52.13,0
4/21/2005,3096.83,52.12,0
4/22/2005,3122.85,52.56,0
4/25/2005,3118.17,52.48,0
4/26/2005,3103.06,52.23,0
4/27/2005,3075.47,51.77,0
4/28/2005,3066.54,51.62,0
4/29/2005,3076.40,51.78,0
5/2/2005,3072.20,51.72,0
5/3/2005,3087.95,51.98,0
5/4/2005,3116.61,52.46,0
5/5/2005,3126.83,52.63,0
5/6/2005,3131.17,52.70,0
5/9/2005,3114.21,52.42,0
5/10/2005,3106.52,52.28,0
5/11/2005,3089.70,51.99,0
5/12/2005,3077.13,51.79,0
5/13/2005,3058.49,51.47,0
5/16/2005,3036.08,51.09,0
5/17/2005,3034.35,51.07,0
5/18/2005,3060.75,51.50,0
5/19/2005,3081.32,51.85,0
5/20/2005,3065.86,51.58,0
5/23/2005,3092.94,52.04,0
5/24/2005,3094.71,52.07,0
5/25/2005,3086.82,51.93,0
5/26/2005,3086.53,51.92,0
5/27/2005,3096.21,52.08,0
5/31/2005,3077.89,51.76,0
6/1/2005,3093.32,52.01,0
6/2/2005,3098.79,52.11,0
6/3/2005,3098.13,52.09,0
6/6/2005,3098.88,52.10,0
6/7/2005,3120.58,52.46,0
6/8/2005,3130.78,52.63,0
6/9/2005,3094.42,52.02,0
6/10/2005,3095.71,52.04,0
6/13/2005,3082.10,51.81,0
6/14/2005,3090.03,51.94,0
6/15/2005,3098.69,52.08,0
6/16/2005,3109.98,52.28,0
6/17/2005,3151.11,52.98,0
6/20/2005,3129.20,52.61,0
6/21/2005,3145.27,52.88,0
6/22/2005,3148.18,52.93,0
6/23/2005,3141.70,52.82,0
6/24/2005,3124.73,52.53,0
6/27/2005,3109.45,52.27,0
6/28/2005,3115.90,52.37,0
6/29/2005,3120.29,52.43,0
6/30/2005,3118.73,52.41,0
7/1/2005,3105.52,52.18,0
7/5/2005,3094.92,52.00,0
7/6/2005,3110.64,52.26,0
7/7/2005,3069.86,51.58,0
7/8/2005,3093.28,51.96,0
7/11/2005,3139.49,52.74,0
7/12/2005,3162.68,53.13,0
7/13/2005,3147.15,52.87,0
7/14/2005,3166.22,53.19,0
7/15/2005,3150.89,52.94,0
7/18/2005,3152.99,52.97,0
7/19/2005,3139.21,52.74,0
7/20/2005,3138.55,52.74,0
7/21/2005,3182.41,53.48,0
7/22/2005,3179.04,53.42,0
7/25/2005,3175.17,53.34,0
7/26/2005,3163.01,53.14,0
7/27/2005,3177.65,53.39,0
7/28/2005,3197.10,53.71,0
7/29/2005,3214.34,54.00,0
8/1/2005,3231.99,54.29,0
8/2/2005,3255.67,54.70,0
8/3/2005,3279.55,55.10,0
8/4/2005,3267.03,54.90,0
8/5/2005,3238.49,54.43,0
8/8/2005,3261.76,54.82,0
8/9/2005,3276.70,55.07,0
8/10/2005,3329.23,55.95,0
8/11/2005,3350.54,56.33,0
8/12/2005,3348.27,56.30,0
8/15/2005,3335.39,56.09,0
8/16/2005,3327.09,55.94,0
8/17/2005,3313.17,55.69,0
8/18/2005,3272.74,55.01,0
8/19/2005,3285.57,55.22,0
8/22/2005,3324.82,55.87,0
8/23/2005,3303.58,55.50,0
8/24/2005,3300.30,55.45,0
8/25/2005,3288.58,55.24,0
8/26/2005,3288.45,55.25,0
8/29/2005,3264.39,54.84,0
8/30/2005,3254.18,54.67,0
8/31/2005,3295.55,55.36,0
9/1/2005,3360.79,56.45,0
9/2/2005,3380.27,56.78,0
9/6/2005,3403.06,57.18,0
9/7/2005,3404.03,57.20,0
9/8/2005,3388.45,56.94,0
9/9/2005,3414.81,57.39,0
9/12/2005,3401.65,57.17,0
9/13/2005,3380.08,56.80,0
9/14/2005,3398.34,57.10,0
9/15/2005,3388.63,56.94,0
9/16/2005,3396.99,57.08,0
9/19/2005,3390.18,56.97,0
9/20/2005,3413.07,57.36,0
9/21/2005,3404.66,57.22,0
9/22/2005,3375.27,56.73,0
9/23/2005,3365.19,56.57,0
9/26/2005,3404.64,57.24,0
9/27/2005,3382.99,56.87,0
9/28/2005,3420.45,57.49,0
9/29/2005,3435.91,57.75,0
9/30/2005,3442.34,57.88,0
10/3/2005,3423.72,57.56,0
10/4/2005,3442.46,57.87,0
10/5/2005,3410.53,57.33,0
10/6/2005,3387.39,56.95,0
10/7/2005,3371.86,56.69,0
10/10/2005,3363.32,56.55,0
10/11/2005,3375.08,56.75,0
10/12/2005,3364.33,56.57,0
10/13/2005,3316.16,55.77,0
10/14/2005,3346.38,56.27,0
10/17/2005,3330.33,56.00,0
10/18/2005,3300.74,55.52,0
10/19/2005,3262.67,54.87,0
10/20/2005,3275.04,55.07,0
10/21/2005,3269.14,54.97,0
10/24/2005,3284.20,55.23,0
10/25/2005,3316.67,55.77,0
10/26/2005,3323.84,55.90,0
10/27/2005,3318.76,55.82,0
10/28/2005,3301.93,55.52,0
10/31/2005,3341.81,56.18,0
11/1/2005,3360.42,56.50,0
11/2/2005,3383.99,56.90,0
11/3/2005,3407.24,57.28,0
11/4/2005,3370.20,56.67,0
11/7/2005,3379.18,56.82,0
11/8/2005,3379.56,56.84,0
11/9/2005,3367.01,56.62,0
11/10/2005,3364.03,56.56,0
11/11/2005,3386.77,56.96,0
11/14/2005,3372.63,56.72,0
11/15/2005,3354.72,56.42,0
11/16/2005,3342.86,56.22,0
11/17/2005,3386.20,56.95,0
11/18/2005,3406.54,57.30,0
11/21/2005,3424.27,57.61,0
11/22/2005,3414.95,57.45,0
11/23/2005,3445.86,57.97,0
11/25/2005,3432.29,57.74,0
11/28/2005,3441.40,57.89,0
11/29/2005,3436.09,57.80,0
11/30/2005,3423.53,57.58,0
12/1/2005,3451.33,58.05,0
12/2/2005,3480.63,58.55,0
12/5/2005,3490.60,58.71,0
12/6/2005,3502.34,58.92,0
12/7/2005,3494.58,58.78,0
12/8/2005,3500.01,58.87,0
12/9/2005,3514.48,59.12,0
12/12/2005,3558.40,59.86,0
12/13/2005,3561.14,59.90,0
12/14/2005,3583.76,60.28,0
12/15/2005,3552.20,59.74,0
12/16/2005,3582.80,60.25,0
12/19/2005,3582.94,60.27,0
12/20/2005,3575.89,60.15,0
12/21/2005,3583.31,60.28,0
12/22/2005,3595.78,60.47,0
12/23/2005,3600.00,59.43,1.1097
12/27/2005,3597.77,59.39,0
12/28/2005,3614.68,59.66,0
12/29/2005,3616.84,59.69,0
12/30/2005,3582.84,59.12,0
1/3/2006,3656.72,60.35,0
1/4/2006,3724.97,61.47,0
1/5/2006,3728.59,61.51,0
1/6/2006,3766.39,62.13,0
1/9/2006,3761.32,62.05,0
1/10/2006,3726.97,61.47,0
1/11/2006,3758.44,61.99,0
1/12/2006,3762.31,62.04,0
1/13/2006,3751.53,61.86,0
1/17/2006,3694.58,60.91,0
1/18/2006,3652.34,60.24,0
1/19/2006,3696.18,60.95,0
1/20/2006,3679.94,60.69,0
1/23/2006,3697.93,60.99,0
1/24/2006,3703.28,61.07,0
1/25/2006,3724.24,61.41,0
1/26/2006,3757.33,61.96,0
1/27/2006,3788.33,62.47,0
1/30/2006,3779.87,62.34,0
1/31/2006,3802.83,62.71,0
2/1/2006,3805.80,62.75,0
2/2/2006,3782.29,62.35,0
2/3/2006,3752.55,61.86,0
2/6/2006,3755.49,61.91,0
2/7/2006,3745.56,61.75,0
2/8/2006,3709.60,61.16,0
2/9/2006,3748.29,61.80,0
2/10/2006,3724.96,61.41,0
2/13/2006,3712.27,61.21,0
2/14/2006,3716.93,61.30,0
2/15/2006,3718.12,61.31,0
2/16/2006,3731.23,61.52,0
2/17/2006,3726.96,61.46,0
2/21/2006,3743.35,61.72,0
2/22/2006,3752.50,61.88,0
2/23/2006,3788.74,62.47,0
2/24/2006,3790.29,62.50,0
2/27/2006,3811.73,62.85,0
2/28/2006,3794.41,62.56,0
3/1/2006,3801.55,62.68,0
3/2/2006,3789.94,62.50,0
3/3/2006,3780.42,62.34,0
3/6/2006,3794.08,62.56,0
3/7/2006,3743.51,61.72,0
3/8/2006,3726.33,61.43,0
3/9/2006,3769.36,62.14,0
3/10/2006,3769.75,62.14,0
3/13/2006,3816.78,62.92,0
3/14/2006,3848.33,63.44,0
3/15/2006,3859.89,63.63,0
3/16/2006,3878.83,63.94,0
3/17/2006,3901.20,64.29,0
3/20/2006,3920.27,64.61,0
3/21/2006,3896.34,64.22,0
3/22/2006,3905.29,64.36,0
3/23/2006,3869.31,63.77,0
3/24/2006,3894.26,64.19,0
3/27/2006,3891.48,64.14,0
3/28/2006,3890.92,64.13,0
3/29/2006,3877.48,63.92,0
3/30/2006,3948.84,65.09,0
3/31/2006,3919.47,64.61,0
4/3/2006,3962.40,65.32,0
4/4/2006,3982.16,65.66,0
4/5/2006,3996.23,65.88,0
4/6/2006,4016.21,66.20,0
4/7/2006,3982.22,65.64,0
4/10/2006,3984.75,65.68,0
4/11/2006,3956.96,65.22,0
4/12/2006,3931.34,64.81,0
4/13/2006,3936.36,64.89,0
4/17/2006,3972.85,65.49,0
4/18/2006,3989.72,65.77,0
4/19/2006,4039.84,66.60,0
4/20/2006,4043.87,66.66,0
4/21/2006,4081.80,67.28,0
4/24/2006,4066.03,67.03,0
4/25/2006,4077.42,67.22,0
4/26/2006,4098.42,67.56,0
4/27/2006,4117.06,67.86,0
4/28/2006,4106.66,67.68,0
5/1/2006,4133.97,68.14,0
5/2/2006,4172.77,68.77,0
5/3/2006,4143.11,68.28,0
5/4/2006,4171.54,68.75,0
5/5/2006,4224.04,69.61,0
5/8/2006,4244.53,69.94,0
5/9/2006,4266.01,70.30,0
5/10/2006,4253.60,70.11,0
5/11/2006,4240.61,69.89,0
5/12/2006,4181.08,68.92,0
5/15/2006,4119.23,67.91,0
5/16/2006,4107.28,67.70,0
5/17/2006,4029.10,66.41,0
5/18/2006,3994.51,65.85,0
5/19/2006,3958.75,65.25,0
5/22/2006,3888.77,64.12,0
5/23/2006,3946.76,65.07,0
5/24/2006,3897.17,64.25,0
5/25/2006,3921.88,64.66,0
5/26/2006,3977.49,65.57,0
5/30/2006,3962.74,65.33,0
5/31/2006,3947.18,65.06,0
6/1/2006,3954.28,65.19,0
6/2/2006,4011.99,66.14,0
6/5/2006,3989.51,65.77,0
6/6/2006,3873.50,63.87,0
6/7/2006,3857.22,63.60,0
6/8/2006,3717.38,61.31,0
6/9/2006,3780.71,62.35,0
6/12/2006,3748.82,61.82,0
6/13/2006,3638.41,60.01,0
6/14/2006,3660.35,60.37,0
6/15/2006,3733.41,61.56,0
6/16/2006,3756.32,61.94,0
6/19/2006,3743.64,61.76,0
6/20/2006,3752.96,61.89,0
6/21/2006,3766.90,62.12,0
6/22/2006,3788.89,62.49,0
6/23/2006,3774.10,62.24,0
6/26/2006,3774.68,62.25,0
6/27/2006,3770.87,62.18,0
6/28/2006,3743.76,61.74,0
6/29/2006,3810.31,62.83,0
6/30/2006,3946.92,65.08,0
7/3/2006,3965.85,65.37,0
7/5/2006,3909.94,64.46,0
7/6/2006,3938.21,64.92,0
7/7/2006,3961.73,65.31,0
7/10/2006,3965.19,65.37,0
7/11/2006,3935.17,64.87,0
7/12/2006,3906.06,64.39,0
7/13/2006,3861.50,63.65,0
7/14/2006,3784.41,62.38,0
7/17/2006,3741.10,61.67,0
7/18/2006,3701.28,61.01,0
7/19/2006,3774.43,62.22,0
7/20/2006,3837.72,63.25,0
7/21/2006,3818.58,62.93,0
7/24/2006,3847.78,63.42,0
7/25/2006,3866.42,63.72,0
7/26/2006,3865.44,63.72,0
7/27/2006,3948.00,65.08,0
7/28/2006,3986.92,65.71,0
7/31/2006,3985.99,65.68,0
8/1/2006,3951.28,65.12,0
8/2/2006,3999.23,65.89,0
8/3/2006,3971.26,65.44,0
8/4/2006,4031.01,66.42,0
8/7/2006,3967.80,65.38,0
8/8/2006,3981.11,65.60,0
8/9/2006,4019.94,66.25,0
8/10/2006,3973.91,65.50,0
8/11/2006,3967.05,65.39,0
8/14/2006,3996.34,65.87,0
8/15/2006,4034.31,66.49,0
8/16/2006,4081.68,67.26,0
8/17/2006,4093.26,67.47,0
8/18/2006,4080.77,67.26,0
8/21/2006,4089.39,67.40,0
8/22/2006,4082.06,67.28,0
8/23/2006,4064.66,66.99,0
8/24/2006,4057.89,66.87,0
8/25/2006,4039.10,66.57,0
8/28/2006,4050.48,66.76,0
8/29/2006,4064.16,66.99,0
8/30/2006,4094.90,67.50,0
8/31/2006,4095.59,67.51,0
9/1/2006,4109.13,67.72,0
9/5/2006,4137.85,68.19,0
9/6/2006,4090.59,67.41,0
9/7/2006,4032.71,66.46,0
9/8/2006,4030.26,66.41,0
9/11/2006,3992.78,65.80,0
9/12/2006,4019.42,66.24,0
9/13/2006,4028.26,66.39,0
9/14/2006,4057.37,66.86,0
9/15/2006,4037.49,66.53,0
9/18/2006,4045.10,66.65,0
9/19/2006,4040.25,66.57,0
9/20/2006,4051.35,66.76,0
9/21/2006,4078.37,67.21,0
9/22/2006,4054.11,66.81,0
9/25/2006,4033.05,66.47,0
9/26/2006,4050.27,66.75,0
9/27/2006,4102.38,67.61,0
9/28/2006,4103.61,67.62,0
9/29/2006,4101.92,67.59,0
10/2/2006,4131.11,68.07,0
10/3/2006,4116.69,67.83,0
10/4/2006,4113.89,67.79,0
10/5/2006,4157.60,68.50,0
10/6/2006,4129.26,68.04,0
10/9/2006,4132.93,68.09,0
10/10/2006,4137.88,68.18,0
10/11/2006,4139.57,68.20,0
10/12/2006,4156.31,68.48,0
10/13/2006,4161.81,68.56,0
10/16/2006,4190.14,69.02,0
10/17/2006,4163.98,68.58,0
10/18/2006,4183.22,68.89,0
10/19/2006,4204.67,69.25,0
10/20/2006,4220.21,69.51,0
10/23/2006,4222.17,69.55,0
10/24/2006,4223.37,69.56,0
10/25/2006,4242.25,69.88,0
10/26/2006,4272.23,70.38,0
10/27/2006,4277.50,70.47,0
10/30/2006,4250.77,70.03,0
10/31/2006,4261.46,70.20,0
11/1/2006,4281.67,70.53,0
11/2/2006,4265.76,70.28,0
11/3/2006,4252.85,70.06,0
11/6/2006,4284.85,70.59,0
11/7/2006,4332.13,71.37,0
11/8/2006,4302.72,70.88,0
11/9/2006,4295.89,70.77,0
11/10/2006,4311.14,71.01,0
11/13/2006,4291.63,70.68,0
11/14/2006,4304.75,70.90,0
11/15/2006,4316.72,71.09,0
11/16/2006,4316.29,71.09,0
11/17/2006,4298.84,70.81,0
11/20/2006,4273.79,70.40,0
11/21/2006,4285.33,70.60,0
11/22/2006,4336.57,71.44,0
11/24/2006,4340.97,71.51,0
11/27/2006,4309.86,70.99,0
11/28/2006,4301.12,70.85,0
11/29/2006,4362.80,71.87,0
11/30/2006,4388.81,72.28,0
12/1/2006,4386.08,72.24,0
12/4/2006,4401.94,72.49,0
12/5/2006,4417.50,72.76,0
12/6/2006,4436.17,73.06,0
12/7/2006,4452.07,73.32,0
12/8/2006,4449.90,73.27,0
12/11/2006,4438.14,73.08,0
12/12/2006,4460.95,73.45,0
12/13/2006,4476.46,73.70,0
12/14/2006,4493.20,73.96,0
12/15/2006,4494.34,73.98,0
12/18/2006,4488.86,73.89,0
12/19/2006,4478.88,73.74,0
12/20/2006,4507.01,74.19,0
12/21/2006,4500.53,72.55,1.5335
12/22/2006,4485.25,72.31,0
12/26/2006,4479.31,72.21,0
12/27/2006,4517.21,72.80,0
12/28/2006,4524.62,72.93,0
12/29/2006,4526.58,72.95,0
1/3/2007,4570.14,73.65,0
1/4/2007,4540.08,73.17,0
1/5/2007,4478.19,72.17,0
1/8/2007,4476.92,72.15,0
1/9/2007,4488.94,72.35,0
1/10/2007,4430.10,71.40,0
1/11/2007,4461.43,71.90,0
1/12/2007,4509.56,72.68,0
1/16/2007,4521.35,72.85,0
1/17/2007,4528.82,72.97,0
1/18/2007,4529.13,72.97,0
1/19/2007,4548.67,73.28,0
1/22/2007,4552.22,73.33,0
1/23/2007,4572.64,73.67,0
1/24/2007,4590.07,73.96,0
1/25/2007,4576.50,73.75,0
1/26/2007,4530.23,73.01,0
1/29/2007,4545.98,73.27,0
1/30/2007,4566.81,73.60,0
1/31/2007,4557.21,73.44,0
2/1/2007,4616.88,74.41,0
2/2/2007,4621.07,74.48,0
2/5/2007,4601.94,74.17,0
2/6/2007,4630.29,74.63,0
2/7/2007,4655.26,75.03,0
2/8/2007,4624.87,74.53,0
2/9/2007,4640.40,74.78,0
2/12/2007,4610.09,74.29,0
2/13/2007,4638.93,74.75,0
2/14/2007,4707.93,75.87,0
2/15/2007,4731.79,76.26,0
2/16/2007,4720.51,76.08,0
2/20/2007,4729.70,76.23,0
2/21/2007,4696.47,75.69,0
2/22/2007,4711.21,75.92,0
2/23/2007,4745.84,76.48,0
2/26/2007,4768.95,76.85,0
2/27/2007,4698.13,75.70,0
2/28/2007,4593.99,74.03,0
3/1/2007,4551.24,73.35,0
3/2/2007,4535.53,73.10,0
3/5/2007,4441.98,71.60,0
3/6/2007,4496.68,72.48,0
3/7/2007,4526.18,72.96,0
3/8/2007,4577.31,73.78,0
3/9/2007,4583.28,73.87,0
3/12/2007,4602.13,74.16,0
3/13/2007,4567.59,73.61,0
3/14/2007,4456.88,71.85,0
3/15/2007,4534.20,73.09,0
3/16/2007,4542.15,73.21,0
3/19/2007,4594.65,74.06,0
3/20/2007,4629.86,74.63,0
3/21/2007,4644.16,74.85,0
3/22/2007,4727.64,76.18,0
3/23/2007,4734.62,76.29,0
3/26/2007,4717.73,76.02,0
3/27/2007,4711.33,75.93,0
3/28/2007,4697.59,75.70,0
3/29/2007,4716.17,76.00,0
3/30/2007,4711.09,75.91,0
4/2/2007,4721.36,76.07,0
4/3/2007,4766.27,76.80,0
4/4/2007,4796.40,77.27,0
4/5/2007,4808.71,77.47,0
4/9/2007,4793.90,77.22,0
4/10/2007,4841.22,77.98,0
4/11/2007,4838.24,77.93,0
4/12/2007,4835.12,77.88,0
4/13/2007,4847.02,78.09,0
4/16/2007,4908.65,79.07,0
4/17/2007,4917.14,79.21,0
4/18/2007,4923.51,79.32,0
4/19/2007,4896.01,78.88,0
4/20/2007,4936.30,79.52,0
4/23/2007,4926.88,79.36,0
4/24/2007,4909.12,79.09,0
4/25/2007,4931.57,79.46,0
4/26/2007,4926.10,79.36,0
4/27/2007,4915.04,79.20,0
4/30/2007,4920.31,79.28,0
5/1/2007,4895.80,78.89,0
5/2/2007,4922.84,79.32,0
5/3/2007,4926.19,79.38,0
5/4/2007,4966.07,80.03,0
5/7/2007,5001.83,80.62,0
5/8/2007,4947.40,79.75,0
5/9/2007,4974.76,80.21,0
5/10/2007,4930.75,79.49,0
5/11/2007,4941.11,79.65,0
5/14/2007,4947.90,79.76,0
5/15/2007,4960.67,79.97,0
5/16/2007,4944.13,79.72,0
5/17/2007,4929.35,79.48,0
5/18/2007,4955.01,79.88,0
5/21/2007,4953.06,79.86,0
5/22/2007,4965.93,80.07,0
5/23/2007,5006.88,80.73,0
5/24/2007,4963.33,80.01,0
5/25/2007,4950.12,79.81,0
5/29/2007,4980.29,80.31,0
5/30/2007,4955.78,79.91,0
5/31/2007,5006.64,80.73,0
6/1/2007,5038.56,81.25,0
6/4/2007,5056.51,81.54,0
6/5/2007,5049.92,81.43,0
6/6/2007,4994.85,80.54,0
6/7/2007,4944.48,79.73,0
6/8/2007,4892.93,78.91,0
6/11/2007,4922.58,79.38,0
6/12/2007,4892.74,78.89,0
6/13/2007,4889.86,78.86,0
6/14/2007,4949.47,79.80,0
6/15/2007,5014.68,80.85,0
6/18/2007,5025.56,81.03,0
6/19/2007,5017.84,80.92,0
6/20/2007,5035.33,81.20,0
6/21/2007,4998.10,80.60,0
6/22/2007,4983.53,80.36,0
6/25/2007,4978.21,80.27,0
6/26/2007,4962.19,80.03,0
6/27/2007,4918.78,79.34,0
6/28/2007,4971.63,80.19,0
6/29/2007,5012.76,80.84,0
7/2/2007,5049.39,81.42,0
7/3/2007,5079.81,81.92,0
7/5/2007,5074.70,81.84,0
7/6/2007,5098.00,82.20,0
7/9/2007,5122.44,82.59,0
7/10/2007,5113.47,82.42,0
7/11/2007,5102.14,82.25,0
7/12/2007,5136.54,82.80,0
7/13/2007,5171.28,83.35,0
7/16/2007,5177.96,83.45,0
7/17/2007,5160.73,83.18,0
7/18/2007,5114.07,82.44,0
7/19/2007,5160.68,83.20,0
7/20/2007,5141.38,82.87,0
7/23/2007,5145.81,82.94,0
7/24/2007,5106.75,82.30,0
7/25/2007,5036.57,81.17,0
7/26/2007,4931.72,79.47,0
7/27/2007,4860.39,78.33,0
7/30/2007,4867.76,78.47,0
7/31/2007,4938.93,79.60,0
8/1/2007,4851.14,78.19,0
8/2/2007,4876.64,78.60,0
8/3/2007,4865.10,78.41,0
8/6/2007,4834.55,77.94,0
8/7/2007,4864.65,78.43,0
8/8/2007,4954.47,79.88,0
8/9/2007,4883.91,78.73,0
8/10/2007,4733.23,76.31,0
8/13/2007,4788.59,77.20,0
8/14/2007,4741.27,76.44,0
8/15/2007,4672.91,75.34,0
8/16/2007,4530.94,73.08,0
8/17/2007,4567.05,73.66,0
8/20/2007,4624.92,74.58,0
8/21/2007,4651.53,75.00,0
8/22/2007,4710.29,75.93,0
8/23/2007,4766.54,76.83,0
8/24/2007,4790.64,77.22,0
8/27/2007,4806.49,77.46,0
8/28/2007,4750.91,76.57,0
8/29/2007,4745.87,76.51,0
8/30/2007,4786.40,77.15,0
8/31/2007,4861.75,78.35,0
9/4/2007,4878.54,78.62,0
9/5/2007,4825.62,77.76,0
9/6/2007,4850.45,78.17,0
9/7/2007,4803.23,77.40,0
9/10/2007,4755.27,76.65,0
9/11/2007,4824.86,77.76,0
9/12/2007,4848.10,78.14,0
9/13/2007,4864.12,78.41,0
9/14/2007,4847.01,78.13,0
9/17/2007,4792.59,77.25,0
9/18/2007,4808.24,77.51,0
9/19/2007,4974.84,80.16,0
9/20/2007,5006.02,80.67,0
9/21/2007,5006.07,80.67,0
9/24/2007,5016.25,80.84,0
9/25/2007,5007.44,80.69,0
9/26/2007,5026.73,80.99,0
9/27/2007,5094.86,82.09,0
9/28/2007,5121.86,82.53,0
10/1/2007,5152.14,82.99,0
10/2/2007,5164.48,83.16,0
10/3/2007,5174.78,83.33,0
10/4/2007,5166.69,83.21,0
10/5/2007,5203.46,83.79,0
10/8/2007,5166.69,83.19,0
10/9/2007,5203.18,83.78,0
10/10/2007,5228.05,84.18,0
10/11/2007,5284.25,85.08,0
10/12/2007,5257.47,84.65,0
10/15/2007,5235.78,84.28,0
10/16/2007,5166.03,83.16,0
10/17/2007,5186.40,83.47,0
10/18/2007,5204.16,83.77,0
10/19/2007,5157.07,83.01,0
10/22/2007,5056.72,81.41,0
10/23/2007,5127.93,82.55,0
10/24/2007,5105.75,82.19,0
10/25/2007,5158.34,83.02,0
10/26/2007,5233.31,84.23,0
10/29/2007,5293.84,85.20,0
10/30/2007,5274.76,84.86,0
10/31/2007,5323.10,85.64,0
11/1/2007,5275.67,84.86,0
11/2/2007,5225.49,84.07,0
11/5/2007,5174.38,83.25,0
11/6/2007,5214.27,83.90,0
11/7/2007,5225.38,84.08,0
11/8/2007,5175.54,83.28,0
11/9/2007,5112.94,82.31,0
11/12/2007,5042.57,81.18,0
11/13/2007,5065.39,81.57,0
11/14/2007,5135.84,82.68,0
11/15/2007,5068.57,81.60,0
11/16/2007,5016.53,80.79,0
11/19/2007,4943.74,79.60,0
11/20/2007,5019.27,80.82,0
11/21/2007,4919.67,79.22,0
11/23/2007,4995.22,80.42,0
11/26/2007,5019.31,80.80,0
11/27/2007,5006.95,80.61,0
11/28/2007,5062.04,81.50,0
11/29/2007,5119.62,82.41,0
11/30/2007,5148.06,82.84,0
12/3/2007,5132.23,82.58,0
12/4/2007,5098.23,82.03,0
12/5/2007,5130.83,82.56,0
12/6/2007,5144.90,82.78,0
12/7/2007,5187.50,83.45,0
12/10/2007,5218.87,83.97,0
12/11/2007,5215.35,83.90,0
12/12/2007,5204.04,83.71,0
12/13/2007,5063.56,81.45,0
12/14/2007,5007.87,80.57,0
12/17/2007,4894.94,78.79,0
12/18/2007,4895.08,78.81,0
12/19/2007,4867.05,78.34,0
12/20/2007,4867.47,78.35,0
12/21/2007,4933.99,79.40,0
12/24/2007,4947.62,77.62,2.0002
12/26/2007,4998.83,78.41,0
12/27/2007,5016.69,78.67,0
12/28/2007,5033.74,78.93,0
12/31/2007,5032.19,78.92,0
1/2/2008,5032.17,78.91,0
1/3/2008,5019.39,78.71,0
1/4/2008,4933.41,77.37,0
1/7/2008,4886.67,76.65,0
1/8/2008,4906.23,76.96,0
1/9/2008,4866.84,76.39,0
1/10/2008,4832.29,75.86,0
1/11/2008,4809.27,75.51,0
1/14/2008,4849.05,76.13,0
1/15/2008,4742.67,74.48,0
1/16/2008,4619.96,72.58,0
1/17/2008,4626.06,72.66,0
1/18/2008,4581.28,71.96,0
1/22/2008,4329.36,68.01,0
1/23/2008,4274.72,67.18,0
1/24/2008,4492.11,70.55,0
1/25/2008,4553.95,71.49,0
1/28/2008,4500.38,70.68,0
1/29/2008,4566.07,71.71,0
1/30/2008,4532.67,71.18,0
1/31/2008,4567.32,71.73,0
2/1/2008,4638.24,72.83,0
2/4/2008,4665.81,73.25,0
2/5/2008,4511.78,70.82,0
2/6/2008,4476.94,70.28,0
2/7/2008,4388.62,68.88,0
2/8/2008,4384.57,68.83,0
2/11/2008,4354.37,68.37,0
2/12/2008,4477.43,70.29,0
2/13/2008,4459.75,70.04,0
2/14/2008,4524.39,71.03,0
2/15/2008,4481.75,70.37,0
2/19/2008,4573.29,71.81,0
2/20/2008,4470.07,70.19,0
2/21/2008,4553.14,71.46,0
2/22/2008,4527.07,71.05,0
2/25/2008,4603.84,72.26,0
2/26/2008,4666.94,73.25,0
2/27/2008,4741.74,74.42,0
2/28/2008,4692.65,73.64,0
2/29/2008,4632.76,72.70,0
3/3/2008,4547.06,71.37,0
3/4/2008,4508.01,70.75,0
3/5/2008,4562.83,71.61,0
3/6/2008,4566.54,71.67,0
3/7/2008,4487.15,70.45,0
3/10/2008,4436.29,69.67,0
3/11/2008,4463.55,70.12,0
3/12/2008,4566.81,71.72,0
3/13/2008,4520.38,71.02,0
3/14/2008,4483.26,70.43,0
3/17/2008,4348.29,68.35,0
3/18/2008,4462.53,70.15,0
3/19/2008,4431.39,69.63,0
3/20/2008,4364.34,68.60,0
3/24/2008,4366.31,68.63,0
3/25/2008,4547.07,71.44,0
3/26/2008,4579.65,71.92,0
3/27/2008,4609.49,72.37,0
3/28/2008,4599.12,72.20,0
3/31/2008,4584.01,71.96,0
4/1/2008,4626.02,72.64,0
4/2/2008,4714.94,73.99,0
4/3/2008,4730.82,74.24,0
4/4/2008,4768.29,74.83,0
4/7/2008,4799.93,75.31,0
4/8/2008,4745.43,74.46,0
4/9/2008,4721.52,74.09,0
4/10/2008,4712.48,73.95,0
4/11/2008,4695.00,73.67,0
4/14/2008,4640.54,72.84,0
4/15/2008,4654.07,73.03,0
4/16/2008,4765.46,74.77,0
4/17/2008,4746.61,74.48,0
4/18/2008,4769.74,74.85,0
4/21/2008,4824.41,75.70,0
4/22/2008,4805.44,75.39,0
4/23/2008,4812.83,75.50,0
4/24/2008,4765.05,74.76,0
4/25/2008,4821.33,75.65,0
4/28/2008,4853.77,76.15,0
4/29/2008,4828.74,75.76,0
4/30/2008,4832.82,75.83,0
5/1/2008,4803.72,75.37,0
5/2/2008,4877.89,76.52,0
5/5/2008,4891.82,76.73,0
5/6/2008,4897.99,76.83,0
5/7/2008,4889.62,76.68,0
5/8/2008,4895.54,76.78,0
5/9/2008,4837.86,75.90,0
5/12/2008,4867.37,76.37,0
5/13/2008,4865.45,76.32,0
5/14/2008,4879.95,76.55,0
5/15/2008,4918.50,77.14,0
5/16/2008,4972.48,77.99,0
5/19/2008,5006.68,78.53,0
5/20/2008,4963.61,77.86,0
5/21/2008,4947.39,77.61,0
5/22/2008,4946.82,77.59,0
5/23/2008,4901.42,76.88,0
5/27/2008,4854.02,76.14,0
5/28/2008,4842.50,75.98,0
5/29/2008,4851.98,76.12,0
5/30/2008,4879.89,76.52,0
6/2/2008,4862.87,76.28,0
6/3/2008,4848.32,76.05,0
6/4/2008,4827.58,75.72,0
6/5/2008,4821.19,75.62,0
6/6/2008,4816.15,75.54,0
6/9/2008,4765.69,74.76,0
6/10/2008,4654.62,73.04,0
6/11/2008,4624.14,72.57,0
6/12/2008,4579.70,71.87,0
6/13/2008,4589.85,72.03,0
6/16/2008,4630.02,72.66,0
6/17/2008,4659.19,73.11,0
6/18/2008,4625.41,72.58,0
6/19/2008,4572.50,71.76,0
6/20/2008,4534.84,71.17,0
6/23/2008,4491.04,70.49,0
6/24/2008,4493.90,70.54,0
6/25/2008,4514.22,69.53,1.3083
6/26/2008,4483.52,69.06,0
6/27/2008,4458.00,68.67,0
6/30/2008,4480.77,69.02,0
7/1/2008,4406.59,67.88,0
7/2/2008,4387.88,67.60,0
7/3/2008,4368.77,67.30,0
7/7/2008,4366.01,67.24,0
7/8/2008,4298.30,66.20,0
7/9/2008,4369.98,67.28,0
7/10/2008,4321.18,66.53,0
7/11/2008,4272.43,65.77,0
7/14/2008,4280.31,65.90,0
7/15/2008,4218.59,64.97,0
7/16/2008,4206.54,64.79,0
7/17/2008,4306.63,66.31,0
7/18/2008,4324.24,66.58,0
7/21/2008,4358.26,67.09,0
7/22/2008,4363.84,67.19,0
7/23/2008,4406.59,67.84,0
7/24/2008,4378.29,67.37,0
7/25/2008,4332.32,66.69,0
7/28/2008,4315.45,66.42,0
7/29/2008,4269.85,65.74,0
7/30/2008,4328.63,66.64,0
7/31/2008,4336.96,66.76,0
8/1/2008,4267.40,65.69,0
8/4/2008,4225.20,65.04,0
8/5/2008,4266.09,65.67,0
8/6/2008,4301.74,66.23,0
8/7/2008,4269.85,65.73,0
8/8/2008,4216.49,64.93,0
8/11/2008,4268.88,65.72,0
8/12/2008,4235.44,65.21,0
8/13/2008,4138.54,63.72,0
8/14/2008,4150.28,63.90,0
8/15/2008,4115.82,63.37,0
8/18/2008,4129.72,63.58,0
8/19/2008,4032.46,62.08,0
8/20/2008,4052.49,62.40,0
8/21/2008,4062.64,62.55,0
8/22/2008,4084.48,62.88,0
8/25/2008,4087.18,62.92,0
8/26/2008,4054.18,62.41,0
8/27/2008,4069.96,62.65,0
8/28/2008,4114.36,63.35,0
8/29/2008,4161.21,64.05,0
9/2/2008,4095.95,63.06,0
9/3/2008,4042.88,62.24,0
9/4/2008,3940.16,60.66,0
9/5/2008,3835.84,59.07,0
9/8/2008,3951.32,60.84,0
9/9/2008,3897.75,60.01,0
9/10/2008,3855.56,59.38,0
9/11/2008,3790.55,58.39,0
9/12/2008,3900.27,60.07,0
9/15/2008,3809.68,58.68,0
9/16/2008,3681.60,56.72,0
9/17/2008,3642.80,56.11,0
9/18/2008,3635.06,56.00,0
9/19/2008,3896.04,60.00,0
9/22/2008,3920.49,60.37,0
9/23/2008,3885.83,59.85,0
9/24/2008,3857.11,59.41,0
9/25/2008,3899.01,60.06,0
9/26/2008,3832.95,59.06,0
9/29/2008,3641.62,56.11,0
9/30/2008,3559.54,54.86,0
10/1/2008,3594.11,55.38,0
10/2/2008,3503.07,53.97,0
10/3/2008,3541.84,54.57,0
10/6/2008,3273.42,50.46,0
10/7/2008,3268.55,50.30,0
10/8/2008,3061.85,47.16,0
10/9/2008,3028.47,46.63,0
10/10/2008,2773.26,42.73,0
10/13/2008,2989.04,46.07,0
10/14/2008,3155.59,48.66,0
10/15/2008,3005.35,46.35,0
10/16/2008,2792.66,43.10,0
10/17/2008,2889.92,44.57,0
10/20/2008,2980.01,45.96,0
10/21/2008,2983.54,46.01,0
10/22/2008,2789.12,43.03,0
10/23/2008,2760.66,42.59,0
10/24/2008,2608.27,40.25,0
10/27/2008,2478.08,38.24,0
10/28/2008,2545.62,39.29,0
10/29/2008,2764.17,42.64,0
10/30/2008,2855.67,44.07,0
10/31/2008,2841.29,43.83,0
11/3/2008,2876.18,44.36,0
11/4/2008,3031.30,46.75,0
11/5/2008,3054.20,47.10,0
11/6/2008,2845.08,43.89,0
11/7/2008,2849.82,43.98,0
11/10/2008,2902.06,44.78,0
11/11/2008,2751.75,42.49,0
11/12/2008,2688.29,41.51,0
11/13/2008,2636.95,40.72,0
11/14/2008,2676.37,41.32,0
11/17/2008,2624.03,40.53,0
11/18/2008,2612.18,40.34,0
11/19/2008,2537.95,39.21,0
11/20/2008,2418.80,37.37,0
11/21/2008,2401.15,37.10,0
11/24/2008,2573.41,39.76,0
11/25/2008,2645.44,40.86,0
11/26/2008,2625.36,40.56,0
11/28/2008,2687.71,41.54,0
12/1/2008,2566.70,39.67,0
12/2/2008,2569.25,39.71,0
12/3/2008,2587.10,39.99,0
12/4/2008,2579.35,39.87,0
12/5/2008,2502.88,38.71,0
12/8/2008,2681.38,41.46,0
12/9/2008,2708.36,41.87,0
12/10/2008,2741.01,42.37,0
12/11/2008,2783.78,43.03,0
12/12/2008,2713.30,41.94,0
12/15/2008,2790.97,43.15,0
12/16/2008,2803.36,43.35,0
12/17/2008,2899.67,44.83,0
12/18/2008,2911.38,45.01,0
12/19/2008,2819.70,43.59,0
12/22/2008,2788.57,43.09,0
12/23/2008,2783.69,42.48,0.5411
12/24/2008,2766.61,42.22,0
12/26/2008,2787.85,42.54,0
12/29/2008,2842.70,43.37,0
12/30/2008,2866.72,43.75,0
12/31/2008,2849.30,43.49,0
1/2/2009,2914.48,44.48,0
1/5/2009,2914.49,44.48,0
1/6/2009,2910.87,44.42,0
1/7/2009,2950.03,45.00,0
1/8/2009,2926.81,44.65,0
1/9/2009,2890.86,44.10,0
1/12/2009,2838.09,43.30,0
1/13/2009,2742.45,41.85,0
1/14/2009,2671.21,40.76,0
1/15/2009,2604.19,39.75,0
1/16/2009,2661.50,40.61,0
1/20/2009,2540.22,38.77,0
1/21/2009,2522.76,38.50,0
1/22/2009,2520.54,38.46,0
1/23/2009,2464.28,37.60,0
1/26/2009,2552.75,38.94,0
1/27/2009,2604.12,39.72,0
1/28/2009,2663.14,40.62,0
1/29/2009,2626.50,40.06,0
1/30/2009,2569.69,39.19,0
2/2/2009,2506.03,38.22,0
2/3/2009,2563.05,39.10,0
2/4/2009,2607.36,39.77,0
2/5/2009,2589.57,39.51,0
2/6/2009,2629.77,40.12,0
2/9/2009,2661.14,40.59,0
2/10/2009,2606.27,39.75,0
2/11/2009,2584.18,39.42,0
2/12/2009,2527.22,38.55,0
2/13/2009,2551.71,38.92,0
2/17/2009,2422.15,36.94,0
2/18/2009,2396.38,36.54,0
2/19/2009,2418.87,36.88,0
2/20/2009,2339.09,35.67,0
2/23/2009,2334.38,35.60,0
2/24/2009,2295.69,35.01,0
2/25/2009,2297.38,35.04,0
2/26/2009,2327.62,35.49,0
2/27/2009,2306.06,35.16,0
3/2/2009,2191.54,33.41,0
3/3/2009,2150.96,32.81,0
3/4/2009,2202.71,33.60,0
3/5/2009,2163.33,33.00,0
3/6/2009,2141.25,32.66,0
3/9/2009,2107.64,32.16,0
3/10/2009,2194.59,33.48,0
3/11/2009,2224.91,33.95,0
3/12/2009,2217.49,33.84,0
3/13/2009,2268.76,34.61,0
3/16/2009,2336.59,35.65,0
3/17/2009,2339.26,35.69,0
3/18/2009,2352.46,35.91,0
3/19/2009,2471.59,37.71,0
3/20/2009,2441.86,37.23,0
3/23/2009,2515.22,38.36,0
3/24/2009,2532.55,38.63,0
3/25/2009,2545.80,38.83,0
3/26/2009,2563.04,39.09,0
3/27/2009,2515.40,38.36,0
3/30/2009,2405.44,36.69,0
3/31/2009,2452.21,37.40,0
4/1/2009,2486.96,37.93,0
4/2/2009,2635.03,40.18,0
4/3/2009,2618.36,39.93,0
4/6/2009,2602.00,39.68,0
4/7/2009,2570.82,39.21,0
4/8/2009,2553.16,38.94,0
4/9/2009,2612.38,39.84,0
4/13/2009,2636.94,40.23,0
4/14/2009,2663.42,40.62,0
4/15/2009,2638.76,40.24,0
4/16/2009,2670.76,40.73,0
4/17/2009,2693.18,41.06,0
4/20/2009,2617.26,39.90,0
4/21/2009,2604.74,39.72,0
4/22/2009,2633.49,40.15,0
4/23/2009,2647.37,40.37,0
4/24/2009,2713.75,41.40,0
4/27/2009,2708.34,41.30,0
4/28/2009,2651.99,40.45,0
4/29/2009,2716.97,41.44,0
4/30/2009,2766.19,42.18,0
5/1/2009,2767.71,42.20,0
5/4/2009,2826.15,43.10,0
5/5/2009,2845.38,43.38,0
5/6/2009,2870.74,43.76,0
5/7/2009,2913.42,44.41,0
5/8/2009,2961.21,45.14,0
5/11/2009,2964.93,45.20,0
5/12/2009,2959.19,45.10,0
5/13/2009,2909.01,44.34,0
5/14/2009,2884.73,43.98,0
5/15/2009,2919.18,44.51,0
5/18/2009,2932.29,44.71,0
5/19/2009,3003.40,45.79,0
5/20/2009,3051.51,46.52,0
5/21/2009,3005.95,45.84,0
5/22/2009,3028.72,46.18,0
5/26/2009,3053.71,46.58,0
5/27/2009,3072.59,46.87,0
5/28/2009,3037.57,46.33,0
5/29/2009,3093.45,47.17,0
6/1/2009,3166.70,48.29,0
6/2/2009,3197.81,48.77,0
6/3/2009,3145.30,47.97,0
6/4/2009,3124.28,47.65,0
6/5/2009,3107.61,47.39,0
6/8/2009,3067.41,46.78,0
6/9/2009,3100.00,47.28,0
6/10/2009,3144.46,47.95,0
6/11/2009,3180.57,48.50,0
6/12/2009,3168.51,48.32,0
6/15/2009,3081.19,46.99,0
6/16/2009,3067.57,46.78,0
6/17/2009,3031.37,46.24,0
6/18/2009,3041.62,46.39,0
6/19/2009,3070.90,46.83,0
6/22/2009,3013.99,45.97,0
6/23/2009,2999.24,44.81,0.9452
6/24/2009,3056.36,45.66,0
6/25/2009,3031.22,45.29,0
6/26/2009,3072.57,45.91,0
6/29/2009,3091.77,46.20,0
6/30/2009,3075.85,45.95,0
7/1/2009,3119.96,46.60,0
7/2/2009,3048.47,45.53,0
7/6/2009,3003.71,44.86,0
7/7/2009,2995.32,44.73,0
7/8/2009,2946.33,44.00,0
7/9/2009,2968.94,44.33,0
7/10/2009,2947.36,44.01,0
7/13/2009,2959.23,44.19,0
7/14/2009,3008.12,44.92,0
7/15/2009,3084.39,46.06,0
7/16/2009,3108.32,46.41,0
7/17/2009,3119.62,46.58,0
7/20/2009,3164.38,47.24,0
7/21/2009,3211.59,47.94,0
7/22/2009,3218.66,48.04,0
7/23/2009,3262.65,48.71,0
7/24/2009,3266.22,48.76,0
7/27/2009,3287.70,49.07,0
7/28/2009,3276.59,48.91,0
7/29/2009,3266.30,48.75,0
7/30/2009,3322.56,49.59,0
7/31/2009,3356.68,50.11,0
8/3/2009,3440.18,51.34,0
8/4/2009,3432.09,51.21,0
8/5/2009,3409.71,50.88,0
8/6/2009,3423.13,51.07,0
8/7/2009,3405.73,50.82,0
8/10/2009,3398.89,50.72,0
8/11/2009,3380.19,50.45,0
8/12/2009,3400.40,50.74,0
8/13/2009,3453.96,51.54,0
8/14/2009,3438.64,51.31,0
8/17/2009,3336.62,49.79,0
8/18/2009,3370.11,50.29,0
8/19/2009,3384.00,50.48,0
8/20/2009,3429.68,51.17,0
8/21/2009,3476.48,51.86,0
8/24/2009,3527.76,52.62,0
8/25/2009,3537.42,52.76,0
8/26/2009,3516.59,52.44,0
8/27/2009,3500.71,52.21,0
8/28/2009,3558.45,53.07,0
8/31/2009,3539.15,52.78,0
9/1/2009,3490.36,52.04,0
9/2/2009,3452.67,51.49,0
9/3/2009,3451.37,51.48,0
9/4/2009,3474.19,51.82,0
9/8/2009,3591.65,53.57,0
9/9/2009,3622.35,54.02,0
9/10/2009,3640.38,54.29,0
9/11/2009,3668.35,54.70,0
9/14/2009,3640.95,54.29,0
9/15/2009,3633.32,54.17,0
9/16/2009,3697.76,55.13,0
9/17/2009,3734.02,55.66,0
9/18/2009,3712.60,55.34,0
9/21/2009,3670.95,54.72,0
9/22/2009,3722.04,55.48,0
9/23/2009,3726.68,55.54,0
9/24/2009,3672.40,54.73,0
9/25/2009,3651.07,54.42,0
9/28/2009,3666.44,54.64,0
9/29/2009,3657.27,54.51,0
9/30/2009,3674.65,54.76,0
10/1/2009,3608.19,53.77,0
10/2/2009,3541.94,52.79,0
10/5/2009,3555.55,53.00,0
10/6/2009,3646.94,54.35,0
10/7/2009,3643.88,54.31,0
10/8/2009,3709.39,55.28,0
10/9/2009,3700.81,55.15,0
10/12/2009,3723.51,55.48,0
10/13/2009,3708.37,55.26,0
10/14/2009,3778.34,56.30,0
10/15/2009,3792.43,56.50,0
10/16/2009,3754.65,55.95,0
10/19/2009,3814.14,56.83,0
10/20/2009,3812.30,56.79,0
10/21/2009,3830.37,57.06,0
10/22/2009,3789.22,56.46,0
10/23/2009,3773.12,56.21,0
10/26/2009,3733.05,55.62,0
10/27/2009,3696.57,55.08,0
10/28/2009,3628.79,54.06,0
10/29/2009,3666.87,54.64,0
10/30/2009,3628.74,54.06,0
11/2/2009,3626.89,54.03,0
11/3/2009,3573.75,53.25,0
11/4/2009,3644.11,54.29,0
11/5/2009,3660.81,54.55,0
11/6/2009,3678.68,54.82,0
11/9/2009,3759.80,56.03,0
11/10/2009,3754.47,55.95,0
11/11/2009,3771.77,56.20,0
11/12/2009,3747.90,55.85,0
11/13/2009,3765.68,56.12,0
11/16/2009,3823.70,56.99,0
11/17/2009,3781.01,56.36,0
11/18/2009,3794.50,56.56,0
11/19/2009,3721.25,55.47,0
11/20/2009,3692.97,55.05,0
11/23/2009,3774.77,56.27,0
11/24/2009,3741.84,55.78,0
11/25/2009,3790.12,56.51,0
11/27/2009,3686.39,54.97,0
11/30/2009,3701.39,55.17,0
12/1/2009,3799.26,56.62,0
12/2/2009,3809.45,56.78,0
12/3/2009,3827.71,57.06,0
12/4/2009,3799.51,56.64,0
12/7/2009,3784.80,56.42,0
12/8/2009,3736.34,55.70,0
12/9/2009,3703.28,55.22,0
12/10/2009,3711.74,55.33,0
12/11/2009,3710.99,55.33,0
12/14/2009,3745.19,55.83,0
12/15/2009,3717.73,55.42,0
12/16/2009,3762.77,56.08,0
12/17/2009,3677.54,54.82,0
12/18/2009,3645.89,54.34,0
12/21/2009,3680.33,54.86,0
12/22/2009,3689.15,54.49,0.4957
12/23/2009,3722.87,54.99,0
12/24/2009,3739.02,55.23,0
12/28/2009,3762.07,55.57,0
12/29/2009,3780.22,55.84,0
12/30/2009,3736.65,55.20,0
12/31/2009,3754.70,55.46,0
1/4/2010,3826.54,56.52,0
1/5/2010,3838.09,56.69,0
1/6/2010,3836.72,56.67,0
1/7/2010,3820.34,56.42,0
1/8/2010,3842.45,56.75,0
1/11/2010,3896.12,57.54,0
1/12/2010,3886.41,57.40,0
1/13/2010,3867.46,57.13,0
1/14/2010,3900.88,57.61,0
1/15/2010,3864.20,57.07,0
1/19/2010,3866.14,57.10,0
1/20/2010,3786.69,55.93,0
1/21/2010,3744.69,55.30,0
1/22/2010,3720.00,54.93,0
1/25/2010,3698.84,54.62,0
1/26/2010,3677.88,54.31,0
1/27/2010,3640.25,53.76,0
1/28/2010,3604.92,53.23,0
1/29/2010,3589.28,52.99,0
2/1/2010,3596.76,53.11,0
2/2/2010,3650.35,53.89,0
2/3/2010,3631.56,53.62,0
2/4/2010,3538.39,52.24,0
2/5/2010,3450.49,50.95,0
2/8/2010,3465.89,51.18,0
2/9/2010,3474.17,51.32,0
2/10/2010,3483.95,51.45,0
2/11/2010,3485.37,51.47,0
2/12/2010,3486.03,51.49,0
2/16/2010,3531.91,52.15,0
2/17/2010,3576.17,52.80,0
2/18/2010,3582.97,52.90,0
2/19/2010,3545.64,52.34,0
2/22/2010,3588.56,52.98,0
2/23/2010,3564.72,52.62,0
2/24/2010,3563.51,52.60,0
2/25/2010,3508.66,51.80,0
2/26/2010,3564.67,52.62,0
3/1/2010,3568.87,52.68,0
3/2/2010,3611.91,53.31,0
3/3/2010,3664.15,54.08,0
3/4/2010,3641.38,53.74,0
3/5/2010,3682.33,54.35,0
3/8/2010,3712.01,54.79,0
3/9/2010,3702.34,54.64,0
3/10/2010,3725.06,54.97,0
3/11/2010,3727.47,55.01,0
3/12/2010,3753.64,55.40,0
3/15/2010,3718.78,54.89,0
3/16/2010,3761.82,55.52,0
3/17/2010,3798.61,56.06,0
3/18/2010,3765.04,55.57,0
3/19/2010,3749.52,55.34,0
3/22/2010,3747.90,55.32,0
3/23/2010,3766.31,55.58,0
3/24/2010,3722.75,54.94,0
3/25/2010,3738.53,55.17,0
3/26/2010,3751.48,55.35,0
3/29/2010,3778.02,55.74,0
3/30/2010,3780.11,55.77,0
3/31/2010,3787.19,55.87,0
4/1/2010,3831.90,56.53,0
4/5/2010,3830.67,56.51,0
4/6/2010,3828.63,56.48,0
4/7/2010,3823.28,56.41,0
4/8/2010,3797.17,56.03,0
4/9/2010,3849.49,56.80,0
4/12/2010,3884.17,57.30,0
4/13/2010,3861.93,56.97,0
4/14/2010,3900.03,57.54,0
4/15/2010,3914.85,57.76,0
4/16/2010,3858.56,56.92,0
4/19/2010,3810.58,56.22,0
4/20/2010,3841.11,56.67,0
4/21/2010,3827.13,56.46,0
4/22/2010,3771.20,55.64,0
4/23/2010,3786.32,55.86,0
4/26/2010,3825.13,56.43,0
4/27/2010,3750.70,55.33,0
4/28/2010,3673.83,54.22,0
4/29/2010,3710.95,54.76,0
4/30/2010,3718.66,54.86,0
5/3/2010,3694.32,54.51,0
5/4/2010,3592.45,53.02,0
5/5/2010,3538.11,52.23,0
5/6/2010,3450.70,50.95,0
5/7/2010,3345.96,49.42,0
5/10/2010,3534.49,52.18,0
5/11/2010,3485.82,51.46,0
5/12/2010,3515.32,51.90,0
5/13/2010,3526.14,52.06,0
5/14/2010,3412.86,50.40,0
5/17/2010,3362.60,49.66,0
5/18/2010,3390.85,50.07,0
5/19/2010,3310.62,48.90,0
5/20/2010,3257.45,48.12,0
5/21/2010,3265.15,48.24,0
5/24/2010,3247.84,47.98,0
5/25/2010,3147.17,46.51,0
5/26/2010,3193.21,47.17,0
5/27/2010,3279.68,48.44,0
5/28/2010,3298.02,48.71,0
6/1/2010,3292.28,48.62,0
6/2/2010,3257.99,48.12,0
6/3/2010,3318.97,49.01,0
6/4/2010,3250.53,48.01,0
6/7/2010,3176.09,46.91,0
6/8/2010,3166.10,46.77,0
6/9/2010,3216.46,47.50,0
6/10/2010,3272.32,48.32,0
6/11/2010,3291.20,48.60,0
6/14/2010,3366.20,49.70,0
6/15/2010,3389.71,50.05,0
6/16/2010,3409.87,50.34,0
6/17/2010,3418.65,50.45,0
6/18/2010,3428.21,50.61,0
6/21/2010,3476.87,51.33,0
6/22/2010,3439.25,50.78,0
6/23/2010,3394.91,49.28,0.8586
6/24/2010,3371.85,48.95,0
6/25/2010,3339.40,48.48,0
6/28/2010,3369.39,48.92,0
6/29/2010,3265.69,47.42,0
6/30/2010,3257.97,47.30,0
7/1/2010,3233.50,46.95,0
7/2/2010,3256.71,47.29,0
7/6/2010,3336.28,48.44,0
7/7/2010,3358.39,48.75,0
7/8/2010,3409.30,49.49,0
7/9/2010,3420.35,49.65,0
7/12/2010,3419.53,49.63,0
7/13/2010,3477.67,50.47,0
7/14/2010,3508.76,50.92,0
7/15/2010,3503.78,50.85,0
7/16/2010,3462.10,50.25,0
7/19/2010,3438.01,49.90,0
7/20/2010,3421.43,49.66,0
7/21/2010,3433.80,49.84,0
7/22/2010,3495.05,50.73,0
7/23/2010,3513.79,51.00,0
7/26/2010,3551.78,51.55,0
7/27/2010,3566.67,51.76,0
7/28/2010,3584.97,52.03,0
7/29/2010,3592.83,52.14,0
7/30/2010,3566.92,51.76,0
8/2/2010,3669.85,53.25,0
8/3/2010,3692.88,53.59,0
8/4/2010,3663.22,53.16,0
8/5/2010,3672.47,53.29,0
8/6/2010,3684.45,53.47,0
8/9/2010,3702.16,53.72,0
8/10/2010,3642.86,52.86,0
8/11/2010,3539.82,51.37,0
8/12/2010,3515.57,51.02,0
8/13/2010,3510.30,50.93,0
8/16/2010,3530.61,51.23,0
8/17/2010,3561.54,51.68,0
8/18/2010,3560.38,51.66,0
8/19/2010,3539.80,51.36,0
8/20/2010,3466.61,50.30,0
8/23/2010,3478.79,50.47,0
8/24/2010,3443.19,49.96,0
8/25/2010,3394.28,49.26,0
8/26/2010,3442.93,49.95,0
8/27/2010,3460.45,50.21,0
8/30/2010,3472.68,50.38,0
8/31/2010,3456.17,50.14,0
9/1/2010,3553.36,51.54,0
9/2/2010,3568.72,51.77,0
9/3/2010,3600.33,52.22,0
9/7/2010,3592.75,52.10,0
9/8/2010,3602.77,52.25,0
9/9/2010,3639.48,52.78,0
9/10/2010,3635.20,52.72,0
9/13/2010,3695.67,53.59,0
9/14/2010,3720.91,53.96,0
9/15/2010,3716.45,53.90,0
9/16/2010,3702.07,53.69,0
9/17/2010,3694.13,53.57,0
9/20/2010,3738.76,54.22,0
9/21/2010,3737.77,54.20,0
9/22/2010,3764.10,54.58,0
9/23/2010,3749.59,54.37,0
9/24/2010,3797.20,55.06,0
9/27/2010,3803.37,55.15,0
9/28/2010,3813.20,55.30,0
9/29/2010,3817.57,55.36,0
9/30/2010,3794.83,55.04,0
10/1/2010,3811.34,55.27,0
10/4/2010,3782.36,54.85,0
10/5/2010,3856.61,55.92,0
10/6/2010,3902.17,56.58,0
10/7/2010,3919.21,56.83,0
10/8/2010,3915.59,56.78,0
10/11/2010,3918.20,56.82,0
10/12/2010,3882.18,56.30,0
10/13/2010,3945.47,57.21,0
10/14/2010,3990.77,57.86,0
10/15/2010,3966.72,57.52,0
10/18/2010,3968.85,57.54,0
10/19/2010,3913.44,56.74,0
10/20/2010,3955.83,57.35,0
10/21/2010,3969.53,57.55,0
10/22/2010,3948.78,57.25,0
10/25/2010,3980.98,57.71,0
10/26/2010,3938.91,57.11,0
10/27/2010,3888.33,56.37,0
10/28/2010,3932.22,57.01,0
10/29/2010,3931.93,57.00,0
11/1/2010,3934.13,57.03,0
11/2/2010,3974.47,57.62,0
11/3/2010,3961.01,57.42,0
11/4/2010,4076.42,59.09,0
11/5/2010,4067.89,58.97,0
11/8/2010,4051.14,58.72,0
11/9/2010,4067.93,58.96,0
11/10/2010,3992.89,57.88,0
11/11/2010,3994.68,57.90,0
11/12/2010,3973.89,57.61,0
11/15/2010,3971.53,57.57,0
11/16/2010,3892.14,56.42,0
11/17/2010,3902.89,56.58,0
11/18/2010,3968.36,57.52,0
11/19/2010,3962.86,57.44,0
11/22/2010,3941.60,57.14,0
11/23/2010,3863.00,56.00,0
11/24/2010,3870.93,56.12,0
11/26/2010,3826.32,55.47,0
11/29/2010,3768.11,54.63,0
11/30/2010,3742.63,54.26,0
12/1/2010,3805.08,55.16,0
12/2/2010,3889.35,56.37,0
12/3/2010,3944.19,57.17,0
12/6/2010,3929.95,56.96,0
12/7/2010,3961.24,57.41,0
12/8/2010,3934.05,57.01,0
12/9/2010,3949.96,57.24,0
12/10/2010,3958.37,57.37,0
12/13/2010,4014.83,58.18,0
12/14/2010,4029.00,58.38,0
12/15/2010,3995.75,57.90,0
12/16/2010,3974.03,57.59,0
12/17/2010,3954.76,57.31,0
12/20/2010,3962.25,57.42,0
12/21/2010,4009.09,57.55,0.5382
12/22/2010,4010.09,57.57,0
12/23/2010,4013.75,57.62,0
12/27/2010,4006.40,57.51,0
12/28/2010,4017.98,57.68,0
12/29/2010,4034.81,57.92,0
12/30/2010,4024.70,57.77,0
12/31/2010,4045.69,58.07,0
1/3/2011,4050.05,58.13,0
1/4/2011,4071.48,58.44,0
1/5/2011,4020.03,57.70,0
1/6/2011,4022.28,57.73,0
1/7/2011,4012.36,57.59,0
1/10/2011,3980.89,57.14,0
1/11/2011,4002.33,57.45,0
1/12/2011,4071.02,58.43,0
1/13/2011,4129.31,59.26,0
1/14/2011,4121.06,59.15,0
1/18/2011,4160.64,59.72,0
1/19/2011,4161.90,59.73,0
1/20/2011,4080.87,58.57,0
1/21/2011,4120.96,59.14,0
1/24/2011,4158.68,59.69,0
1/25/2011,4152.91,59.60,0
1/26/2011,4176.75,59.94,0
1/27/2011,4188.18,60.11,0
1/28/2011,4137.36,59.38,0
1/31/2011,4141.16,59.43,0
2/1/2011,4211.64,60.44,0
2/2/2011,4241.14,60.87,0
2/3/2011,4207.14,60.38,0
2/4/2011,4208.44,60.40,0
2/7/2011,4232.42,60.74,0
2/8/2011,4267.41,61.24,0
2/9/2011,4253.06,61.03,0
2/10/2011,4216.11,60.50,0
2/11/2011,4211.94,60.44,0
2/14/2011,4221.76,60.58,0
2/15/2011,4233.56,60.75,0
2/16/2011,4252.32,61.01,0
2/17/2011,4286.10,61.50,0
2/18/2011,4298.79,61.68,0
2/22/2011,4232.42,60.73,0
2/23/2011,4209.03,60.39,0
2/24/2011,4193.46,60.17,0
2/25/2011,4234.56,60.76,0
2/28/2011,4277.70,61.38,0
3/1/2011,4276.06,61.36,0
3/2/2011,4247.64,60.95,0
3/3/2011,4266.09,61.21,0
3/4/2011,4272.70,61.30,0
3/7/2011,4251.55,61.00,0
3/8/2011,4231.03,60.71,0
3/9/2011,4233.01,60.74,0
3/10/2011,4150.52,59.55,0
3/11/2011,4129.45,59.25,0
3/14/2011,4061.10,58.28,0
3/15/2011,3911.75,56.13,0
3/16/2011,3921.61,56.28,0
3/17/2011,3990.71,57.27,0
3/18/2011,4020.42,57.69,0
3/21/2011,4084.06,58.60,0
3/22/2011,4125.75,59.20,0
3/23/2011,4117.35,59.08,0
3/24/2011,4160.01,59.69,0
3/25/2011,4158.88,59.67,0
3/28/2011,4146.61,59.50,0
3/29/2011,4136.90,59.36,0
3/30/2011,4182.02,60.01,0
3/31/2011,4181.83,60.00,0
4/1/2011,4198.42,60.24,0
4/4/2011,4225.41,60.62,0
4/5/2011,4209.16,60.39,0
4/6/2011,4235.61,60.77,0
4/7/2011,4221.99,60.57,0
4/8/2011,4279.19,61.39,0
4/11/2011,4279.93,61.40,0
4/12/2011,4225.49,60.63,0
4/13/2011,4255.83,61.06,0
4/14/2011,4241.96,60.86,0
4/15/2011,4234.42,60.76,0
4/18/2011,4148.49,59.54,0
4/19/2011,4167.01,59.80,0
4/20/2011,4277.61,61.38,0
4/21/2011,4325.49,62.07,0
4/25/2011,4313.90,61.90,0
4/26/2011,4335.25,62.20,0
4/27/2011,4343.56,62.32,0
4/28/2011,4418.02,63.39,0
4/29/2011,4431.79,63.59,0
5/2/2011,4463.33,64.04,0
5/3/2011,4432.64,63.60,0
5/4/2011,4392.43,63.04,0
5/5/2011,4335.95,62.23,0
5/6/2011,4339.57,62.28,0
5/9/2011,4280.06,61.43,0
5/10/2011,4328.65,62.13,0
5/11/2011,4326.73,62.10,0
5/12/2011,4269.18,61.28,0
5/13/2011,4253.29,61.05,0
5/16/2011,4240.21,60.87,0
5/17/2011,4191.27,60.17,0
5/18/2011,4231.91,60.75,0
5/19/2011,4246.23,60.95,0
5/20/2011,4220.34,60.59,0
5/23/2011,4121.28,59.18,0
5/24/2011,4141.62,59.47,0
5/25/2011,4150.93,59.60,0
5/26/2011,4180.42,60.02,0
5/27/2011,4239.43,60.86,0
5/31/2011,4300.85,61.74,0
6/1/2011,4289.73,61.58,0
6/2/2011,4226.85,60.69,0
6/3/2011,4234.89,60.80,0
6/6/2011,4220.42,60.60,0
6/7/2011,4237.33,60.84,0
6/8/2011,4191.12,60.18,0
6/9/2011,4197.57,60.27,0
6/10/2011,4132.18,59.34,0
6/13/2011,4135.75,59.39,0
6/14/2011,4191.22,60.18,0
6/15/2011,4122.32,59.20,0
6/16/2011,4054.75,58.23,0
6/17/2011,4092.37,58.77,0
6/20/2011,4073.71,58.50,0
6/21/2011,4142.69,59.48,0
6/22/2011,4155.76,58.53,1.1410
6/23/2011,4046.88,57.01,0
6/24/2011,4061.03,57.20,0
6/27/2011,4063.83,57.24,0
6/28/2011,4102.35,57.79,0
6/29/2011,4178.70,58.85,0
6/30/2011,4247.00,59.81,0
7/1/2011,4268.06,60.10,0
7/5/2011,4283.63,60.33,0
7/6/2011,4254.40,59.92,0
7/7/2011,4274.29,60.20,0
7/8/2011,4246.09,59.80,0
7/11/2011,4142.59,58.35,0
7/12/2011,4108.61,57.87,0
7/13/2011,4177.71,58.84,0
7/14/2011,4145.80,58.39,0
7/15/2011,4131.55,58.20,0
7/18/2011,4061.97,57.22,0
7/19/2011,4114.55,57.96,0
7/20/2011,4168.90,58.72,0
7/21/2011,4240.05,59.72,0
7/22/2011,4270.89,60.15,0
7/25/2011,4243.55,59.77,0
7/26/2011,4276.42,60.23,0
7/27/2011,4221.14,59.45,0
7/28/2011,4190.50,59.02,0
7/29/2011,4179.47,58.87,0
8/1/2011,4139.18,58.30,0
8/2/2011,4068.55,57.31,0
8/3/2011,4001.05,56.36,0
8/4/2011,3853.50,54.28,0
8/5/2011,3768.84,53.09,0
8/8/2011,3642.14,51.31,0
8/9/2011,3663.96,51.62,0
8/10/2011,3594.34,50.65,0
8/11/2011,3655.13,51.50,0
8/12/2011,3734.19,52.61,0
8/15/2011,3805.30,53.60,0
8/16/2011,3793.77,53.44,0
8/17/2011,3816.80,53.76,0
8/18/2011,3655.63,51.50,0
8/19/2011,3606.44,50.81,0
8/22/2011,3603.38,50.77,0
8/23/2011,3645.02,51.35,0
8/24/2011,3666.43,51.66,0
8/25/2011,3635.13,51.22,0
8/26/2011,3631.16,51.16,0
8/29/2011,3699.48,52.12,0
8/30/2011,3722.46,52.44,0
8/31/2011,3802.10,53.55,0
9/1/2011,3797.52,53.48,0
9/2/2011,3713.83,52.31,0
9/6/2011,3517.04,49.55,0
9/7/2011,3614.02,50.90,0
9/8/2011,3630.71,51.14,0
9/9/2011,3511.42,49.46,0
9/12/2011,3409.04,48.03,0
9/13/2011,3450.95,48.62,0
9/14/2011,3466.26,48.83,0
9/15/2011,3560.85,50.16,0
9/16/2011,3589.18,50.55,0
9/19/2011,3500.03,49.30,0
9/20/2011,3546.18,49.95,0
9/21/2011,3506.93,49.40,0
9/22/2011,3327.43,46.88,0
9/23/2011,3345.26,47.13,0
9/26/2011,3352.06,47.23,0
9/27/2011,3513.52,49.49,0
9/28/2011,3492.66,49.20,0
9/29/2011,3513.28,49.50,0
9/30/2011,3439.81,48.46,0
10/3/2011,3364.33,47.40,0
10/4/2011,3281.56,46.25,0
10/5/2011,3348.54,47.19,0
10/6/2011,3456.53,48.70,0
10/7/2011,3508.86,49.43,0
10/10/2011,3583.97,50.49,0
10/11/2011,3593.24,50.61,0
10/12/2011,3658.16,51.52,0
10/13/2011,3631.70,51.15,0
10/14/2011,3666.78,51.64,0
10/17/2011,3655.91,51.49,0
10/18/2011,3606.42,50.80,0
10/19/2011,3648.10,51.38,0
10/20/2011,3577.05,50.38,0
10/21/2011,3680.29,51.83,0
10/24/2011,3736.14,52.62,0
10/25/2011,3718.73,52.37,0
10/26/2011,3703.23,52.15,0
10/27/2011,3892.43,54.80,0
10/28/2011,3911.34,55.06,0
10/31/2011,3771.48,53.10,0
11/1/2011,3609.86,50.83,0
11/2/2011,3639.13,51.24,0
11/3/2011,3672.93,51.71,0
11/4/2011,3676.81,51.77,0
11/7/2011,3663.49,51.58,0
11/8/2011,3685.76,51.89,0
11/9/2011,3617.06,50.93,0
11/10/2011,3574.96,50.34,0
11/11/2011,3668.10,51.64,0
11/14/2011,3635.91,51.19,0
11/15/2011,3593.20,50.59,0
11/16/2011,3583.15,50.45,0
11/17/2011,3551.93,50.01,0
11/18/2011,3519.11,49.55,0
11/21/2011,3420.71,48.18,0
11/22/2011,3410.12,48.02,0
11/23/2011,3342.28,47.07,0
11/25/2011,3321.34,46.77,0
11/28/2011,3435.02,48.36,0
11/29/2011,3473.62,48.90,0
11/30/2011,3588.52,50.51,0
12/1/2011,3599.65,50.66,0
12/2/2011,3623.25,50.99,0
12/5/2011,3659.09,51.49,0
12/6/2011,3617.11,50.90,0
12/7/2011,3631.75,51.10,0
12/8/2011,3574.90,50.31,0
12/9/2011,3591.32,50.54,0
12/12/2011,3532.48,49.71,0
12/13/2011,3510.97,49.41,0
12/14/2011,3429.21,48.26,0
12/15/2011,3441.57,48.44,0
12/16/2011,3447.39,48.52,0
12/19/2011,3423.19,48.18,0
12/20/2011,3490.78,48.56,0.5692
12/21/2011,3483.36,48.46,0
12/22/2011,3505.30,48.76,0
12/23/2011,3525.84,49.04,0
12/27/2011,3535.32,49.17,0
12/28/2011,3489.24,48.53,0
12/29/2011,3506.38,48.77,0
12/30/2011,3554.50,49.44,0
1/3/2012,3640.52,50.63,0
1/4/2012,3623.55,50.39,0
1/5/2012,3564.61,49.57,0
1/6/2012,3540.04,49.23,0
1/9/2012,3536.06,49.17,0
1/10/2012,3596.47,50.01,0
1/11/2012,3572.26,49.68,0
1/12/2012,3581.54,49.81,0
1/13/2012,3561.92,49.53,0
1/17/2012,3617.28,50.31,0
1/18/2012,3637.67,50.59,0
1/19/2012,3687.47,51.28,0
1/20/2012,3705.77,51.53,0
1/23/2012,3745.07,52.08,0
1/24/2012,3716.42,51.68,0
1/25/2012,3715.79,51.67,0
1/26/2012,3791.69,52.72,0
1/27/2012,3766.33,52.37,0
1/30/2012,3729.39,51.86,0
1/31/2012,3744.11,52.07,0
2/1/2012,3814.99,53.05,0
2/2/2012,3824.34,53.17,0
2/3/2012,3851.76,53.55,0
2/6/2012,3851.98,53.55,0
2/7/2012,3878.57,53.92,0
2/8/2012,3889.68,54.07,0
2/9/2012,3903.30,54.26,0
2/10/2012,3840.77,53.39,0
2/13/2012,3875.83,53.88,0
2/14/2012,3843.86,53.43,0
2/15/2012,3874.82,53.86,0
2/16/2012,3857.12,53.61,0
2/17/2012,3903.61,54.26,0
2/21/2012,3943.23,54.80,0
2/22/2012,3917.58,54.45,0
2/23/2012,3932.39,54.65,0
2/24/2012,3969.82,55.17,0
2/27/2012,3951.03,54.91,0
2/28/2012,3966.50,55.13,0
2/29/2012,3958.94,55.02,0
3/1/2012,3966.49,55.13,0
3/2/2012,3943.66,54.81,0
3/5/2012,3925.26,54.55,0
3/6/2012,3823.75,53.15,0
3/7/2012,3828.59,53.22,0
3/8/2012,3913.53,54.40,0
3/9/2012,3903.64,54.26,0
3/12/2012,3893.73,54.12,0
3/13/2012,3935.67,54.70,0
3/14/2012,3929.88,54.61,0
3/15/2012,3960.04,55.03,0
3/16/2012,3998.33,55.56,0
3/19/2012,4012.00,55.75,0
3/20/2012,3968.86,55.15,0
3/21/2012,3946.56,54.84,0
3/22/2012,3931.29,54.63,0
3/23/2012,3939.01,54.74,0
3/26/2012,3971.92,55.20,0
3/27/2012,3982.35,55.34,0
3/28/2012,3952.08,54.92,0
3/29/2012,3913.29,54.37,0
3/30/2012,3940.54,54.76,0
4/2/2012,3983.96,55.35,0
4/3/2012,3956.24,54.97,0
4/4/2012,3838.35,53.34,0
4/5/2012,3830.45,53.23,0
4/9/2012,3820.75,53.10,0
4/10/2012,3762.09,52.29,0
4/11/2012,3774.43,52.46,0
4/12/2012,3824.23,53.15,0
4/13/2012,3779.02,52.53,0
4/16/2012,3774.82,52.47,0
4/17/2012,3834.44,53.30,0
4/18/2012,3832.44,53.27,0
4/19/2012,3817.89,53.06,0
4/20/2012,3841.45,53.39,0
4/23/2012,3767.59,52.37,0
4/24/2012,3802.55,52.86,0
4/25/2012,3828.57,53.22,0
4/26/2012,3851.70,53.55,0
4/27/2012,3874.10,53.86,0
4/30/2012,3863.41,53.72,0
5/1/2012,3854.79,53.60,0
5/2/2012,3835.06,53.33,0
5/3/2012,3833.13,53.30,0
5/4/2012,3785.23,52.64,0
5/7/2012,3756.10,52.24,0
5/8/2012,3711.14,51.62,0
5/9/2012,3679.38,51.18,0
5/10/2012,3697.18,51.43,0
5/11/2012,3693.75,51.38,0
5/14/2012,3628.76,50.48,0
5/15/2012,3588.15,49.91,0
5/16/2012,3546.09,49.33,0
5/17/2012,3529.14,49.09,0
5/18/2012,3474.78,48.34,0
5/21/2012,3495.72,48.63,0
5/22/2012,3546.69,49.34,0
5/23/2012,3448.09,47.97,0
5/24/2012,3471.10,48.29,0
5/25/2012,3461.91,48.16,0
5/29/2012,3499.74,48.68,0
5/30/2012,3434.59,47.78,0
5/31/2012,3419.85,47.57,0
6/1/2012,3367.46,46.84,0
6/4/2012,3356.58,46.69,0
6/5/2012,3373.18,46.92,0
6/6/2012,3445.65,47.93,0
6/7/2012,3497.35,48.64,0
6/8/2012,3453.09,48.03,0
6/11/2012,3482.71,48.44,0
6/12/2012,3481.24,48.42,0
6/13/2012,3501.10,48.69,0
6/14/2012,3495.16,48.61,0
6/15/2012,3533.29,49.14,0
6/18/2012,3546.78,49.33,0
6/19/2012,3599.14,50.06,0
6/20/2012,3628.09,50.46,0
6/21/2012,3588.06,48.75,1.1491
6/22/2012,3546.01,48.18,0
6/25/2012,3501.47,47.58,0
6/26/2012,3492.90,47.46,0
6/27/2012,3531.07,47.98,0
6/28/2012,3531.64,47.99,0
6/29/2012,3659.62,49.73,0
7/2/2012,3681.57,50.02,0
7/3/2012,3716.18,50.49,0
7/5/2012,3675.14,49.94,0
7/6/2012,3635.83,49.40,0
7/9/2012,3608.18,49.03,0
7/10/2012,3614.77,49.12,0
7/11/2012,3614.82,49.12,0
7/12/2012,3562.49,48.40,0
7/13/2012,3608.40,49.03,0
7/16/2012,3619.23,49.17,0
7/17/2012,3608.79,49.04,0
7/18/2012,3645.74,49.54,0
7/19/2012,3690.46,50.14,0
7/20/2012,3624.00,49.24,0
7/23/2012,3533.74,48.02,0
7/24/2012,3515.60,47.77,0
7/25/2012,3507.91,47.66,0
7/26/2012,3608.58,49.03,0
7/27/2012,3669.41,49.86,0
7/30/2012,3699.52,50.27,0
7/31/2012,3701.12,50.29,0
8/1/2012,3700.20,50.28,0
8/2/2012,3647.06,49.55,0
8/3/2012,3725.38,50.62,0
8/6/2012,3773.07,51.26,0
8/7/2012,3799.47,51.62,0
8/8/2012,3801.28,51.65,0
8/9/2012,3807.02,51.73,0
8/10/2012,3797.77,51.60,0
8/13/2012,3792.94,51.54,0
8/14/2012,3801.03,51.65,0
8/15/2012,3788.12,51.47,0
8/16/2012,3824.63,51.97,0
8/17/2012,3831.89,52.07,0
8/20/2012,3831.47,52.06,0
8/21/2012,3872.86,52.63,0
8/22/2012,3835.02,52.11,0
8/23/2012,3858.29,52.43,0
8/24/2012,3830.54,52.05,0
8/27/2012,3838.77,52.16,0
8/28/2012,3824.64,51.97,0
8/29/2012,3814.38,51.83,0
8/30/2012,3778.44,51.34,0
8/31/2012,3800.52,51.64,0
9/4/2012,3773.86,51.28,0
9/5/2012,3769.84,51.22,0
9/6/2012,3834.66,52.10,0
9/7/2012,3910.58,53.13,0
9/10/2012,3902.48,53.02,0
9/11/2012,3924.72,53.33,0
9/12/2012,3951.13,53.69,0
9/13/2012,3955.95,53.75,0
9/14/2012,4055.73,55.11,0
9/17/2012,4039.41,54.88,0
9/18/2012,4012.03,54.51,0
9/19/2012,4037.92,54.86,0
9/20/2012,3993.92,54.26,0
9/21/2012,4020.52,54.63,0
9/24/2012,3992.50,54.25,0
9/25/2012,4016.47,54.57,0
9/26/2012,3929.06,53.38,0
9/27/2012,3953.04,53.71,0
9/28/2012,3912.94,53.16,0
10/1/2012,3949.61,53.66,0
10/2/2012,3949.79,53.66,0
10/3/2012,3930.75,53.40,0
10/4/2012,3960.89,53.81,0
10/5/2012,4001.88,54.37,0
10/8/2012,3959.93,53.79,0
10/9/2012,3924.25,53.31,0
10/10/2012,3898.94,52.96,0
10/11/2012,3921.60,53.27,0
10/12/2012,3918.84,53.23,0
10/15/2012,3927.07,53.34,0
10/16/2012,3990.66,54.21,0
10/17/2012,4040.76,54.89,0
10/18/2012,4051.63,55.04,0
10/19/2012,4017.54,54.57,0
10/22/2012,4007.22,54.43,0
10/23/2012,3935.20,53.45,0
10/24/2012,3942.81,53.56,0
10/25/2012,3954.24,53.71,0
10/26/2012,3942.35,53.55,0
10/30/2012,3954.21,53.55,0
10/31/2012,3945.50,53.59,0
11/1/2012,3969.59,53.92,0
11/2/2012,3968.36,53.90,0
11/5/2012,3941.50,53.54,0
11/6/2012,3958.86,53.78,0
11/7/2012,3923.56,53.29,0
11/8/2012,3898.22,52.95,0
11/9/2012,3887.78,52.81,0
11/12/2012,3874.53,52.63,0
11/13/2012,3879.42,52.69,0
11/14/2012,3851.45,52.31,0
11/15/2012,3840.34,52.16,0
11/16/2012,3809.10,51.74,0
11/19/2012,3904.62,53.03,0
11/20/2012,3904.71,53.03,0
11/21/2012,3913.70,53.15,0
11/23/2012,3992.44,54.22,0
11/26/2012,3988.41,54.16,0
11/27/2012,3992.66,54.22,0
11/28/2012,3984.40,54.11,0
11/29/2012,4037.57,54.83,0
11/30/2012,4040.85,54.87,0
12/3/2012,4059.70,55.13,0
12/4/2012,4067.21,55.24,0
12/5/2012,4068.27,55.25,0
12/6/2012,4077.14,55.37,0
12/7/2012,4073.63,55.32,0
12/10/2012,4077.18,55.37,0
12/11/2012,4100.74,55.69,0
12/12/2012,4113.92,55.87,0
12/13/2012,4115.08,55.88,0
12/14/2012,4121.42,55.97,0
12/17/2012,4133.16,56.13,0
12/18/2012,4164.17,55.94,0.6095
12/19/2012,4206.95,56.51,0
12/20/2012,4201.87,56.44,0
12/21/2012,4174.65,56.07,0
12/24/2012,4166.95,55.97,0
12/26/2012,4177.21,56.11,0
12/27/2012,4184.96,56.21,0
12/28/2012,4174.74,56.08,0
12/31/2012,4170.03,56.01,0
1/2/2013,4241.98,56.98,0
1/3/2013,4233.00,56.85,0
1/4/2013,4245.93,57.02,0
1/7/2013,4241.20,56.96,0
1/8/2013,4223.66,56.72,0
1/9/2013,4242.13,56.97,0
1/10/2013,4282.89,57.52,0
1/11/2013,4305.85,57.82,0
1/14/2013,4298.83,57.73,0
1/15/2013,4309.06,57.87,0
1/16/2013,4284.63,57.54,0
1/17/2013,4304.98,57.81,0
1/18/2013,4303.22,57.79,0
1/22/2013,4314.69,57.94,0
1/23/2013,4307.35,57.84,0
1/24/2013,4330.20,58.15,0
1/25/2013,4370.44,58.69,0
1/28/2013,4362.07,58.57,0
1/29/2013,4390.36,58.95,0
1/30/2013,4403.55,59.13,0
1/31/2013,4389.99,58.94,0
2/1/2013,4416.17,59.29,0
2/4/2013,4355.62,58.47,0
2/5/2013,4338.15,58.24,0
2/6/2013,4357.48,58.50,0
2/7/2013,4322.17,58.02,0
2/8/2013,4352.52,58.43,0
2/11/2013,4326.04,58.07,0
2/12/2013,4373.86,58.72,0
2/13/2013,4373.49,58.71,0
2/14/2013,4355.07,58.46,0
2/15/2013,4331.18,58.14,0
2/19/2013,4386.47,58.88,0
2/20/2013,4390.12,58.93,0
2/21/2013,4299.79,57.71,0
2/22/2013,4324.67,58.05,0
2/25/2013,4347.40,58.36,0
2/26/2013,4279.15,57.45,0
2/27/2013,4304.71,57.79,0
2/28/2013,4348.35,58.38,0
3/1/2013,4313.42,57.91,0
3/4/2013,4316.12,57.94,0
3/5/2013,4374.38,58.73,0
3/6/2013,4381.70,58.83,0
3/7/2013,4391.32,58.96,0
3/8/2013,4392.92,58.99,0
3/11/2013,4419.41,59.34,0
3/12/2013,4420.06,59.35,0
3/13/2013,4395.88,59.02,0
3/14/2013,4437.21,59.58,0
3/15/2013,4474.71,60.08,0
3/18/2013,4411.03,59.23,0
3/19/2013,4397.18,59.04,0
3/20/2013,4413.99,59.26,0
3/21/2013,4407.18,59.17,0
3/22/2013,4408.32,59.19,0
3/25/2013,4389.28,58.93,0
3/26/2013,4385.70,58.88,0
3/27/2013,4368.87,58.65,0
3/28/2013,4384.81,58.87,0
4/1/2013,4364.60,58.59,0
4/2/2013,4391.31,58.95,0
4/3/2013,4389.27,58.93,0
4/4/2013,4345.64,58.34,0
4/5/2013,4350.12,58.41,0
4/8/2013,4369.67,58.67,0
4/9/2013,4391.53,58.96,0
4/10/2013,4462.54,59.91,0
4/11/2013,4519.00,60.67,0
4/12/2013,4497.02,60.38,0
4/15/2013,4462.33,59.91,0
4/16/2013,4435.38,59.56,0
4/17/2013,4392.47,58.98,0
4/18/2013,4375.63,58.75,0
4/19/2013,4386.27,58.89,0
4/22/2013,4395.77,59.02,0
4/23/2013,4460.28,59.89,0
4/24/2013,4505.91,60.51,0
4/25/2013,4540.55,60.97,0
4/26/2013,4545.64,61.05,0
4/29/2013,4580.26,61.52,0
4/30/2013,4612.49,61.95,0
5/1/2013,4603.33,61.83,0
5/2/2013,4571.52,61.40,0
5/3/2013,4604.80,61.85,0
5/6/2013,4590.01,61.66,0
5/7/2013,4632.74,62.23,0
5/8/2013,4690.33,63.01,0
5/9/2013,4658.17,62.58,0
5/10/2013,4636.66,62.29,0
5/13/2013,4652.23,62.50,0
5/14/2013,4657.58,62.57,0
5/15/2013,4670.92,62.75,0
5/16/2013,4679.00,62.86,0
5/17/2013,4656.87,62.57,0
5/20/2013,4703.98,63.20,0
5/21/2013,4706.38,63.23,0
5/22/2013,4704.26,63.20,0
5/23/2013,4582.49,61.56,0
5/24/2013,4581.12,61.55,0


"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."