EWD - iShares MSCI Sweden Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
3/12/1996,3573.17,13.22,0
3/13/1996,3617.65,13.34,0
3/14/1996,3644.77,13.47,0
3/15/1996,3624.84,13.40,0
3/18/1996,3737.70,13.84,0
3/19/1996,3807.87,14.08,0
3/20/1996,3813.69,14.16,0
3/21/1996,3746.15,13.85,0
3/22/1996,3798.26,14.03,0
3/25/1996,3826.93,14.13,0
3/26/1996,3785.67,13.96,0
3/27/1996,3796.66,14.00,0
3/28/1996,3763.06,13.88,0
3/29/1996,3734.61,13.78,0
4/1/1996,3706.32,13.68,0
4/2/1996,3680.76,13.58,0
4/3/1996,3672.88,13.55,0
4/4/1996,3650.39,13.47,0
4/8/1996,3655.54,13.48,0
4/9/1996,3623.98,13.37,0
4/10/1996,3624.67,13.39,0
4/11/1996,3654.82,13.51,0
4/12/1996,3629.72,13.44,0
4/15/1996,3651.21,13.51,0
4/16/1996,3622.00,13.40,0
4/17/1996,3609.64,13.36,0
4/18/1996,3642.56,13.49,0
4/19/1996,3717.68,13.75,0
4/22/1996,3761.95,13.94,0
4/23/1996,3748.24,13.91,0
4/24/1996,3721.06,13.83,0
4/25/1996,3694.61,13.76,0
4/26/1996,3721.97,13.88,0
4/29/1996,3703.46,13.82,0
4/30/1996,3693.73,13.81,0
5/1/1996,3669.66,13.72,0
5/2/1996,3709.97,13.84,0
5/3/1996,3715.21,13.88,0
5/6/1996,3749.21,13.99,0
5/7/1996,3721.68,13.89,0
5/8/1996,3707.62,13.85,0
5/9/1996,3702.72,13.89,0
5/10/1996,3746.82,14.07,0
5/13/1996,3735.97,14.03,0
5/14/1996,3772.43,14.20,0
5/15/1996,3783.14,14.23,0
5/16/1996,3776.97,14.20,0
5/17/1996,3827.35,14.37,0
5/20/1996,3873.13,14.53,0
5/21/1996,3821.44,14.34,0
5/22/1996,3808.46,14.30,0
5/23/1996,3812.53,14.31,0
5/24/1996,3794.24,14.25,0
5/28/1996,3800.94,14.29,0
5/29/1996,3788.29,14.24,0
5/30/1996,3787.96,14.23,0
5/31/1996,3857.96,14.51,0
6/3/1996,3873.71,14.56,0
6/4/1996,3946.20,14.84,0
6/5/1996,3932.74,14.78,0
6/6/1996,3949.84,14.84,0
6/7/1996,3873.17,14.55,0
6/10/1996,3934.00,14.77,0
6/11/1996,3944.77,14.81,0
6/12/1996,3889.73,14.63,0
6/13/1996,3870.97,14.57,0
6/14/1996,3875.92,14.58,0
6/17/1996,3880.24,14.60,0
6/18/1996,3907.78,14.69,0
6/19/1996,3901.36,14.69,0
6/20/1996,3932.03,14.81,0
6/21/1996,3920.25,14.76,0
6/24/1996,3922.45,14.77,0
6/25/1996,3904.55,14.71,0
6/26/1996,3903.71,14.70,0
6/27/1996,3860.04,14.53,0
6/28/1996,3909.43,14.71,0
7/1/1996,3925.29,14.78,0
7/2/1996,3894.60,14.68,0
7/3/1996,3896.37,14.69,0
7/5/1996,3839.84,14.50,0
7/8/1996,3829.31,14.44,0
7/9/1996,3863.23,14.52,0
7/10/1996,3839.63,14.46,0
7/11/1996,3796.18,14.29,0
7/12/1996,3760.70,14.16,0
7/15/1996,3752.76,14.13,0
7/16/1996,3721.29,14.00,0
7/17/1996,3735.68,14.05,0
7/18/1996,3720.40,14.00,0
7/19/1996,3766.68,14.17,0
7/22/1996,3722.74,14.02,0
7/23/1996,3717.84,13.99,0
7/24/1996,3644.51,13.74,0
7/25/1996,3700.72,13.93,0
7/26/1996,3693.90,13.90,0
7/29/1996,3717.88,13.98,0
7/30/1996,3711.68,13.93,0
7/31/1996,3748.48,14.08,0
8/1/1996,3786.97,14.20,0
8/2/1996,3862.27,14.48,0
8/5/1996,3859.30,14.49,0
8/6/1996,3835.50,14.41,0
8/7/1996,3854.56,14.53,0
8/8/1996,3870.41,14.59,0
8/9/1996,3867.24,14.59,0
8/12/1996,3867.62,14.58,0
8/13/1996,3887.32,14.65,0
8/14/1996,3898.33,14.69,0
8/15/1996,3907.21,14.74,0
8/16/1996,3895.86,14.70,0
8/19/1996,3877.49,14.63,0
8/20/1996,3937.93,14.86,0
8/21/1996,3938.10,14.87,0
8/22/1996,3975.73,14.99,0
8/23/1996,3979.41,15.01,0
8/26/1996,3999.30,14.68,0.4180
8/27/1996,4030.83,14.78,0
8/28/1996,4024.64,14.78,0
8/29/1996,4015.47,14.74,0
8/30/1996,3998.97,14.67,0
9/3/1996,3949.13,14.48,0
9/4/1996,3979.68,14.59,0
9/5/1996,3980.64,14.65,0
9/6/1996,4013.54,14.70,0
9/9/1996,4045.34,14.81,0
9/10/1996,3997.36,14.63,0
9/11/1996,3996.46,14.63,0
9/12/1996,4039.87,14.78,0
9/13/1996,4098.21,14.98,0
9/16/1996,4118.52,15.05,0
9/17/1996,4097.49,14.98,0
9/18/1996,4070.73,14.90,0
9/19/1996,4062.94,14.88,0
9/20/1996,4097.21,15.01,0
9/23/1996,4061.29,14.88,0
9/24/1996,4120.58,15.08,0
9/25/1996,4120.38,15.06,0
9/26/1996,4128.38,15.09,0
9/27/1996,4155.30,15.19,0
9/30/1996,4164.79,15.24,0
10/1/1996,4227.56,15.48,0
10/2/1996,4216.77,15.45,0
10/3/1996,4220.00,15.46,0
10/4/1996,4258.57,15.60,0
10/7/1996,4281.62,15.68,0
10/8/1996,4341.83,15.91,0
10/9/1996,4313.34,15.82,0
10/10/1996,4319.21,15.84,0
10/11/1996,4319.82,15.84,0
10/14/1996,4340.62,15.91,0
10/15/1996,4355.93,15.97,0
10/16/1996,4324.59,15.85,0
10/17/1996,4315.45,15.81,0
10/18/1996,4393.48,16.08,0
10/21/1996,4410.01,16.14,0
10/22/1996,4406.17,16.12,0
10/23/1996,4379.91,16.03,0
10/24/1996,4382.71,16.04,0
10/25/1996,4407.34,16.12,0
10/28/1996,4442.49,16.23,0
10/29/1996,4361.16,15.96,0
10/30/1996,4323.27,15.82,0
10/31/1996,4346.33,15.88,0
11/1/1996,4340.17,15.87,0
11/4/1996,4328.75,15.84,0
11/5/1996,4354.51,15.91,0
11/6/1996,4381.25,16.01,0
11/7/1996,4377.03,15.99,0
11/8/1996,4375.61,15.98,0
11/11/1996,4374.00,15.96,0
11/12/1996,4388.45,16.02,0
11/13/1996,4371.99,15.95,0
11/14/1996,4473.58,16.32,0
11/15/1996,4547.20,16.59,0
11/18/1996,4542.67,16.60,0
11/19/1996,4536.42,16.58,0
11/20/1996,4535.17,16.57,0
11/21/1996,4566.76,16.69,0
11/22/1996,4647.98,16.98,0
11/25/1996,4662.43,17.02,0
11/26/1996,4583.31,16.74,0
11/27/1996,4534.02,16.57,0
11/29/1996,4638.52,16.92,0
12/2/1996,4618.83,16.83,0
12/3/1996,4640.14,16.90,0
12/4/1996,4600.49,16.77,0
12/5/1996,4633.69,16.86,0
12/6/1996,4580.49,16.67,0
12/9/1996,4589.50,16.76,0
12/10/1996,4618.87,16.80,0
12/11/1996,4548.71,16.43,0
12/12/1996,4544.62,16.54,0
12/13/1996,4498.12,16.39,0
12/16/1996,4547.55,16.56,0
12/17/1996,4473.61,16.29,0
12/18/1996,4528.93,16.49,0
12/19/1996,4542.35,16.54,0
12/20/1996,4597.11,16.74,0
12/23/1996,4565.52,16.61,0.0190
12/24/1996,4554.45,16.64,0
12/26/1996,4550.50,16.62,0
12/27/1996,4595.54,16.71,0
12/30/1996,4641.39,16.87,0
12/31/1996,4676.43,16.99,0
1/2/1997,4600.29,16.71,0
1/3/1997,4621.85,16.78,0
1/6/1997,4597.04,16.68,0
1/7/1997,4590.74,16.66,0
1/8/1997,4698.35,17.03,0
1/9/1997,4746.85,17.20,0
1/10/1997,4694.24,17.03,0
1/13/1997,4761.84,17.26,0
1/14/1997,4798.13,17.39,0
1/15/1997,4788.68,17.36,0
1/16/1997,4813.76,17.43,0
1/17/1997,4754.46,17.21,0
1/21/1997,4742.82,17.13,0
1/22/1997,4753.88,17.18,0
1/23/1997,4744.06,17.13,0
1/24/1997,4728.63,17.09,0
1/27/1997,4685.97,16.92,0
1/28/1997,4703.81,16.98,0
1/29/1997,4638.14,16.76,0
1/30/1997,4693.82,16.96,0
1/31/1997,4785.00,17.30,0
2/3/1997,4715.36,17.04,0
2/4/1997,4689.45,16.94,0
2/5/1997,4686.69,16.92,0
2/6/1997,4685.42,16.93,0
2/7/1997,4703.97,16.99,0
2/10/1997,4823.43,17.39,0
2/11/1997,4778.83,17.22,0
2/12/1997,4763.44,17.17,0
2/13/1997,4789.55,17.27,0
2/14/1997,4806.24,17.34,0
2/18/1997,4792.90,17.29,0
2/19/1997,4786.16,17.27,0
2/20/1997,4777.66,17.24,0
2/21/1997,4809.19,17.33,0
2/24/1997,4820.44,17.38,0
2/25/1997,4843.65,17.45,0
2/26/1997,4812.80,17.33,0
2/27/1997,4801.80,17.27,0
2/28/1997,4765.12,17.15,0
3/3/1997,4737.61,17.03,0
3/4/1997,4781.98,17.18,0
3/5/1997,4819.11,17.32,0
3/6/1997,4866.27,17.49,0
3/7/1997,4897.12,17.58,0
3/10/1997,4997.18,17.93,0
3/11/1997,4962.24,17.81,0
3/12/1997,4894.26,17.58,0
3/13/1997,4906.40,17.64,0
3/14/1997,4874.79,17.50,0
3/17/1997,4811.38,17.28,0
3/18/1997,4742.78,17.06,0
3/19/1997,4733.52,17.01,0
3/20/1997,4651.60,16.73,0
3/21/1997,4737.42,17.04,0
3/24/1997,4730.71,17.01,0
3/25/1997,4809.59,17.26,0
3/26/1997,4875.13,17.47,0
3/27/1997,4959.65,17.78,0
3/31/1997,4989.85,17.88,0
4/1/1997,4720.51,16.95,0
4/2/1997,4641.67,16.69,0
4/3/1997,4687.33,16.84,0
4/4/1997,4673.70,16.83,0
4/7/1997,4716.33,16.96,0
4/8/1997,4716.58,16.97,0
4/9/1997,4655.39,16.76,0
4/10/1997,4692.60,16.86,0
4/11/1997,4652.67,16.75,0
4/14/1997,4643.69,16.73,0
4/15/1997,4720.96,16.97,0
4/16/1997,4709.57,16.94,0
4/17/1997,4694.32,16.88,0
4/18/1997,4693.10,16.88,0
4/21/1997,4671.22,16.81,0
4/22/1997,4620.06,16.69,0
4/23/1997,4624.10,16.72,0
4/24/1997,4668.52,16.87,0
4/25/1997,4547.74,16.47,0
4/28/1997,4484.56,16.29,0
4/29/1997,4553.21,16.51,0
4/30/1997,4572.07,16.60,0
5/1/1997,4587.29,16.65,0
5/2/1997,4675.69,16.94,0
5/5/1997,4720.08,17.07,0
5/6/1997,4768.09,17.25,0
5/7/1997,4816.92,17.44,0
5/8/1997,4833.56,17.50,0
5/9/1997,4856.50,17.59,0
5/12/1997,4857.44,17.58,0
5/13/1997,4883.76,17.69,0
5/14/1997,4946.85,17.93,0
5/15/1997,5016.46,18.16,0
5/16/1997,4986.19,18.04,0
5/19/1997,4950.49,17.91,0
5/20/1997,5047.59,18.22,0
5/21/1997,5133.36,18.55,0
5/22/1997,5120.85,18.50,0
5/23/1997,5179.59,18.70,0
5/27/1997,5101.34,18.41,0
5/28/1997,5049.96,18.21,0
5/29/1997,4987.68,17.97,0
5/30/1997,4929.80,17.77,0
6/2/1997,4968.59,17.90,0
6/3/1997,5018.43,18.07,0
6/4/1997,5020.16,18.08,0
6/5/1997,5003.23,18.05,0
6/6/1997,5029.82,18.15,0
6/9/1997,5053.87,18.21,0
6/10/1997,5060.28,18.21,0
6/11/1997,5083.92,18.29,0
6/12/1997,5115.49,18.41,0
6/13/1997,5168.00,18.61,0
6/16/1997,5192.53,18.71,0
6/17/1997,5153.45,18.58,0
6/18/1997,5167.00,18.63,0
6/19/1997,5232.52,18.86,0
6/20/1997,5212.40,18.78,0
6/23/1997,5268.80,18.98,0
6/24/1997,5288.46,19.05,0
6/25/1997,5399.85,19.43,0
6/26/1997,5403.02,19.44,0
6/27/1997,5414.06,19.46,0
6/30/1997,5359.13,19.26,0
7/1/1997,5395.79,19.39,0
7/2/1997,5387.65,19.35,0
7/3/1997,5486.28,19.70,0
7/7/1997,5632.70,20.21,0
7/8/1997,5615.13,20.15,0
7/9/1997,5681.97,20.39,0
7/10/1997,5608.65,20.15,0
7/11/1997,5672.24,20.38,0
7/14/1997,5693.61,20.45,0
7/15/1997,5635.27,20.26,0
7/16/1997,5745.82,20.64,0
7/17/1997,5741.76,20.64,0
7/18/1997,5633.37,20.27,0
7/21/1997,5583.45,20.05,0
7/22/1997,5679.38,20.41,0
7/23/1997,5679.60,20.49,0
7/24/1997,5663.23,20.35,0
7/25/1997,5683.71,20.43,0
7/28/1997,5631.76,20.24,0
7/29/1997,5626.42,20.22,0
7/30/1997,5671.39,20.39,0
7/31/1997,5609.61,20.17,0
8/1/1997,5577.31,20.06,0
8/4/1997,5525.47,19.85,0
8/5/1997,5542.89,19.91,0
8/6/1997,5676.57,20.37,0
8/7/1997,5771.60,20.70,0
8/8/1997,5742.00,20.61,0
8/11/1997,5743.56,20.60,0
8/12/1997,5738.82,20.59,0
8/13/1997,5624.32,20.20,0
8/14/1997,5568.13,19.99,0
8/15/1997,5534.05,19.88,0
8/18/1997,5463.67,19.63,0
8/19/1997,5531.64,19.83,0
8/20/1997,5571.97,19.95,0
8/21/1997,5542.48,19.86,0
8/22/1997,5440.43,19.50,0
8/25/1997,5396.47,18.62,0.7555
8/26/1997,5403.80,18.66,0
8/27/1997,5410.58,18.66,0
8/28/1997,5382.20,18.58,0
8/29/1997,5304.97,18.32,0
9/2/1997,5453.85,18.82,0
9/3/1997,5428.62,18.75,0
9/4/1997,5415.32,18.73,0
9/5/1997,5427.49,18.77,0
9/8/1997,5533.25,19.13,0
9/9/1997,5573.21,19.28,0
9/10/1997,5535.19,19.13,0
9/11/1997,5437.23,18.80,0
9/12/1997,5507.73,19.06,0
9/15/1997,5616.01,19.43,0
9/16/1997,5640.02,19.51,0
9/17/1997,5672.21,19.62,0
9/18/1997,5764.28,19.93,0
9/19/1997,5693.90,19.70,0
9/22/1997,5765.21,19.92,0
9/23/1997,5820.56,20.08,0
9/24/1997,5925.52,20.45,0
9/25/1997,5879.74,20.31,0
9/26/1997,5922.33,20.43,0
9/29/1997,5924.80,20.45,0
9/30/1997,5939.32,20.50,0
10/1/1997,5986.25,20.65,0
10/2/1997,5986.11,20.66,0
10/3/1997,6021.50,20.80,0
10/6/1997,5995.15,20.73,0
10/7/1997,6045.55,20.87,0
10/8/1997,6009.28,20.74,0
10/9/1997,5960.67,20.58,0
10/10/1997,5875.31,20.30,0
10/13/1997,5921.83,20.46,0
10/14/1997,5930.06,20.49,0
10/15/1997,5908.65,20.42,0
10/16/1997,5893.88,20.32,0
10/17/1997,5720.83,19.72,0
10/20/1997,5705.72,19.69,0
10/21/1997,5726.49,19.74,0
10/22/1997,5699.97,19.60,0
10/23/1997,5565.03,19.16,0
10/24/1997,5520.51,18.98,0
10/27/1997,5289.60,18.23,0
10/28/1997,5112.96,17.58,0
10/29/1997,5440.71,18.67,0
10/30/1997,5312.57,18.26,0
10/31/1997,5342.86,18.35,0
11/3/1997,5465.62,18.76,0
11/4/1997,5445.67,18.69,0
11/5/1997,5521.53,18.94,0
11/6/1997,5486.86,18.86,0
11/7/1997,5390.87,18.54,0
11/10/1997,5393.93,18.55,0
11/11/1997,5351.61,18.43,0
11/12/1997,5351.41,18.39,0
11/13/1997,5275.91,18.17,0
11/14/1997,5187.14,17.88,0
11/17/1997,5334.70,18.33,0
11/18/1997,5412.37,18.58,0
11/19/1997,5413.23,18.60,0
11/20/1997,5560.92,19.09,0
11/21/1997,5640.04,19.34,0
11/24/1997,5535.06,19.03,0
11/25/1997,5452.01,18.75,0
11/26/1997,5404.46,18.62,0
11/28/1997,5467.28,18.80,0
12/1/1997,5560.93,19.09,0
12/2/1997,5533.09,19.01,0
12/3/1997,5458.52,18.78,0
12/4/1997,5566.57,19.11,0
12/5/1997,5475.45,18.83,0
12/8/1997,5542.39,19.04,0
12/9/1997,5471.10,18.82,0
12/10/1997,5390.84,18.55,0
12/11/1997,5250.32,18.06,0
12/12/1997,5234.54,18.02,0
12/15/1997,5240.12,18.04,0
12/16/1997,5347.83,18.40,0
12/17/1997,5423.39,18.66,0
12/18/1997,5364.12,18.45,0
12/19/1997,5156.92,17.76,0
12/22/1997,5156.30,17.71,0
12/23/1997,5090.01,17.47,0.0119
12/24/1997,5091.59,17.48,0
12/26/1997,5096.05,17.49,0
12/29/1997,5290.37,18.13,0
12/30/1997,5301.73,18.16,0
12/31/1997,5280.22,18.08,0
1/2/1998,5289.06,18.12,0
1/5/1998,5414.76,18.55,0
1/6/1998,5381.41,18.43,0
1/7/1998,5301.03,18.16,0
1/8/1998,5292.69,18.13,0
1/9/1998,5181.53,17.77,0
1/12/1998,4934.03,16.93,0
1/13/1998,4944.12,16.98,0
1/14/1998,5075.74,17.40,0
1/15/1998,5126.60,17.54,0
1/16/1998,5200.87,17.77,0
1/20/1998,5223.88,17.82,0
1/21/1998,5292.26,18.05,0
1/22/1998,5297.50,18.07,0
1/23/1998,5342.06,18.22,0
1/26/1998,5384.99,18.35,0
1/27/1998,5485.70,18.69,0
1/28/1998,5463.70,18.61,0
1/29/1998,5431.03,18.49,0
1/30/1998,5416.30,18.46,0
2/2/1998,5516.21,18.80,0
2/3/1998,5472.17,18.67,0
2/4/1998,5489.28,18.69,0
2/5/1998,5598.91,19.05,0
2/6/1998,5642.02,19.18,0
2/9/1998,5583.17,18.98,0
2/10/1998,5587.57,18.99,0
2/11/1998,5615.44,19.09,0
2/12/1998,5613.00,19.08,0
2/13/1998,5614.59,19.07,0
2/17/1998,5720.03,19.38,0
2/18/1998,5722.10,19.41,0
2/19/1998,5725.75,19.44,0
2/20/1998,5730.16,19.44,0
2/23/1998,5831.08,19.77,0
2/24/1998,5830.41,19.76,0
2/25/1998,5899.42,19.99,0
2/26/1998,5926.24,20.10,0
2/27/1998,5926.59,20.13,0
3/2/1998,6020.62,20.45,0
3/3/1998,5954.57,20.24,0
3/4/1998,5906.44,20.11,0
3/5/1998,5847.54,19.93,0
3/6/1998,5948.72,20.28,0
3/9/1998,6058.75,20.66,0
3/10/1998,6083.06,20.76,0
3/11/1998,6131.12,20.91,0
3/12/1998,6200.00,21.13,0
3/13/1998,6314.55,21.56,0
3/16/1998,6346.17,21.68,0
3/17/1998,6419.05,21.95,0
3/18/1998,6370.30,21.75,0
3/19/1998,6340.25,21.63,0
3/20/1998,6374.54,21.75,0
3/23/1998,6407.87,21.82,0
3/24/1998,6437.13,21.89,0
3/25/1998,6514.80,22.05,0
3/26/1998,6439.20,21.81,0
3/27/1998,6496.21,22.03,0
3/30/1998,6414.19,21.74,0
3/31/1998,6343.23,21.57,0
4/1/1998,6372.16,21.72,0
4/2/1998,6360.45,21.71,0
4/3/1998,6531.46,22.23,0
4/6/1998,6627.66,22.56,0
4/7/1998,6559.28,22.36,0
4/8/1998,6581.50,22.44,0
4/9/1998,6702.90,22.81,0
4/13/1998,6697.67,22.79,0
4/14/1998,6893.41,23.39,0
4/15/1998,6999.90,23.72,0
4/16/1998,6917.53,23.49,0
4/17/1998,6868.34,23.35,0
4/20/1998,6868.66,23.37,0
4/21/1998,7000.63,23.76,0
4/22/1998,6828.28,23.25,0
4/23/1998,6736.65,22.90,0
4/24/1998,6685.21,22.77,0
4/27/1998,6517.60,22.23,0
4/28/1998,6628.56,22.62,0
4/29/1998,6571.71,22.48,0
4/30/1998,6656.57,22.85,0
5/1/1998,6702.25,23.01,0
5/4/1998,6863.37,23.49,0
5/5/1998,6903.80,23.63,0
5/6/1998,7050.37,24.13,0
5/7/1998,7014.39,24.01,0
5/8/1998,7015.50,24.00,0
5/11/1998,7075.00,24.26,0
5/12/1998,7028.12,24.14,0
5/13/1998,6915.09,23.76,0
5/14/1998,6853.46,23.56,0
5/15/1998,6866.46,23.57,0
5/18/1998,6745.41,23.16,0
5/19/1998,6849.44,23.51,0
5/20/1998,6952.58,23.83,0
5/21/1998,6993.50,23.97,0
5/22/1998,7053.88,24.17,0
5/26/1998,7090.79,24.25,0
5/27/1998,6868.24,23.52,0
5/28/1998,6871.11,23.52,0
5/29/1998,6859.31,23.45,0
6/1/1998,6868.44,23.48,0
6/2/1998,6868.71,23.39,0
6/3/1998,6870.94,23.49,0
6/4/1998,6873.62,23.52,0
6/5/1998,6873.90,24.09,0
6/8/1998,6874.17,24.27,0
6/9/1998,6874.45,24.35,0
6/10/1998,6938.42,23.70,0
6/11/1998,6824.74,23.33,0
6/12/1998,6744.01,23.03,0
6/15/1998,6475.39,22.12,0
6/16/1998,6469.34,22.08,0
6/17/1998,6689.21,22.79,0
6/18/1998,6587.95,22.49,0
6/19/1998,6599.25,22.53,0
6/22/1998,6517.11,22.27,0
6/23/1998,6635.97,22.63,0
6/24/1998,6690.31,22.82,0
6/25/1998,6859.55,23.38,0
6/26/1998,6804.09,23.18,0
6/29/1998,6832.38,23.22,0
6/30/1998,6816.28,23.16,0
7/1/1998,6850.89,23.28,0
7/2/1998,6851.16,23.26,0
7/6/1998,6969.60,23.63,0
7/7/1998,7022.36,23.78,0
7/8/1998,7075.40,23.92,0
7/9/1998,6999.96,23.66,0
7/10/1998,6971.66,23.57,0
7/13/1998,7052.86,23.82,0
7/14/1998,7075.17,23.85,0
7/15/1998,7166.06,24.13,0
7/16/1998,7166.35,24.16,0
7/17/1998,7276.39,24.46,0
7/20/1998,7324.20,24.63,0
7/21/1998,7224.58,24.27,0
7/22/1998,7073.30,23.78,0
7/23/1998,7116.91,23.89,0
7/24/1998,7113.94,23.89,0
7/27/1998,6890.45,23.19,0
7/28/1998,6828.71,23.02,0
7/29/1998,6878.79,23.19,0
7/30/1998,6889.04,23.21,0
7/31/1998,6784.86,22.85,0
8/3/1998,6720.29,22.62,0
8/4/1998,6666.54,22.43,0
8/5/1998,6560.52,22.08,0
8/6/1998,6453.19,21.68,0
8/7/1998,6453.46,21.91,0
8/10/1998,6269.27,21.06,0
8/11/1998,6034.59,20.33,0
8/12/1998,6155.98,20.75,0
8/13/1998,6046.09,20.41,0
8/14/1998,6129.38,20.71,0
8/17/1998,6118.64,20.67,0
8/18/1998,6371.86,21.44,0
8/19/1998,6354.00,21.34,0
8/20/1998,6354.27,21.26,0
8/21/1998,6061.94,20.39,0
8/24/1998,6069.22,20.41,0
8/25/1998,6077.68,19.53,0.9416
8/26/1998,5923.33,19.00,0
8/27/1998,5656.75,18.10,0
8/28/1998,5656.99,18.35,0
8/31/1998,5746.21,18.39,0
9/1/1998,5694.82,18.25,0
9/2/1998,5733.55,18.39,0
9/3/1998,5579.07,17.87,0
9/4/1998,5712.60,18.29,0
9/8/1998,5951.47,19.04,0
9/9/1998,5801.95,18.56,0
9/10/1998,5647.10,18.02,0
9/11/1998,5649.58,18.03,0
9/14/1998,5677.88,18.11,0
9/15/1998,5666.37,18.12,0
9/16/1998,5558.69,17.79,0
9/17/1998,5330.99,17.11,0
9/18/1998,5235.82,16.78,0
9/21/1998,5095.86,16.33,0
9/22/1998,5191.62,16.65,0
9/23/1998,5378.54,17.24,0
9/24/1998,5280.23,16.96,0
9/25/1998,5273.74,16.90,0
9/28/1998,5413.49,17.34,0
9/29/1998,5404.13,17.30,0
9/30/1998,5245.15,16.78,0
10/1/1998,5055.04,16.21,0
10/2/1998,4931.23,15.82,0
10/5/1998,4617.39,14.85,0
10/6/1998,4734.33,15.21,0
10/7/1998,4796.42,15.39,0
10/8/1998,4412.92,14.18,0
10/9/1998,4548.26,14.63,0
10/12/1998,5098.47,16.30,0
10/13/1998,5142.10,16.43,0
10/14/1998,5262.06,16.80,0
10/15/1998,5361.30,17.12,0
10/16/1998,5575.13,17.79,0
10/19/1998,5512.68,17.59,0
10/20/1998,5600.91,17.90,0
10/21/1998,5404.44,17.32,0
10/22/1998,5317.84,17.03,0
10/23/1998,5434.77,17.37,0
10/26/1998,5456.67,17.41,0
10/27/1998,5549.48,17.67,0
10/28/1998,5372.32,17.12,0
10/29/1998,5439.04,17.34,0
10/30/1998,5580.50,17.77,0
11/2/1998,5864.56,18.67,0
11/3/1998,5718.84,18.25,0
11/4/1998,5820.74,18.59,0
11/5/1998,5734.77,18.31,0
11/6/1998,5749.70,18.39,0
11/9/1998,5626.26,17.98,0
11/10/1998,5626.56,17.84,0
11/11/1998,5634.94,17.97,0
11/12/1998,5635.24,17.52,0
11/13/1998,5475.32,17.46,0
11/16/1998,5632.36,17.95,0
11/17/1998,5654.74,18.00,0
11/18/1998,5802.49,18.47,0
11/19/1998,5815.69,18.52,0
11/20/1998,5839.85,18.60,0
11/23/1998,5929.17,18.84,0
11/24/1998,5880.37,18.68,0
11/25/1998,5895.95,18.71,0
11/27/1998,6170.88,19.56,0
11/30/1998,6111.07,19.35,0
12/1/1998,5962.69,18.91,0
12/2/1998,5934.03,18.83,0
12/3/1998,5892.80,18.72,0
12/4/1998,5918.31,18.78,0
12/7/1998,5959.56,18.84,0
12/8/1998,5970.60,18.90,0
12/9/1998,6294.31,19.88,0
12/10/1998,5901.80,18.77,0
12/11/1998,5759.89,18.37,0
12/14/1998,5760.14,18.07,0
12/15/1998,5601.70,17.88,0
12/16/1998,5744.54,18.35,0
12/17/1998,5760.00,18.40,0
12/18/1998,5683.88,18.20,0
12/21/1998,5783.41,18.48,0
12/22/1998,5883.29,18.69,0.0654
12/23/1998,6079.71,19.30,0
12/24/1998,6071.73,19.27,0
12/28/1998,6070.56,19.24,0
12/29/1998,6059.68,19.23,0
12/30/1998,6012.09,19.08,0
12/31/1998,6017.17,19.09,0
1/4/1999,6289.11,19.88,0
1/5/1999,6429.87,20.28,0
1/6/1999,6471.82,20.41,0
1/7/1999,6542.51,20.56,0
1/8/1999,6519.54,20.51,0
1/11/1999,6445.06,20.32,0
1/12/1999,6326.33,19.94,0
1/13/1999,6154.87,19.41,0
1/14/1999,6194.09,19.50,0
1/15/1999,6134.59,19.31,0
1/19/1999,6409.48,20.18,0
1/20/1999,6406.73,20.18,0
1/21/1999,6313.07,19.86,0
1/22/1999,6200.09,19.52,0
1/25/1999,6204.34,19.53,0
1/26/1999,6208.78,19.54,0
1/27/1999,6266.89,19.73,0
1/28/1999,6353.77,19.94,0
1/29/1999,6372.88,20.00,0
2/1/1999,6478.38,20.28,0
2/2/1999,6501.19,20.40,0
2/3/1999,6446.54,20.22,0
2/4/1999,6504.43,20.38,0
2/5/1999,6493.60,20.41,0
2/8/1999,6380.30,20.08,0
2/9/1999,6274.69,19.78,0
2/10/1999,6188.18,19.52,0
2/11/1999,6194.88,19.51,0
2/12/1999,6254.77,19.67,0
2/16/1999,6304.31,19.85,0
2/17/1999,6234.20,19.64,0
2/18/1999,6236.53,19.67,0
2/19/1999,6262.22,19.75,0
2/22/1999,6396.36,20.16,0
2/23/1999,6365.33,20.05,0
2/24/1999,6359.64,20.03,0
2/25/1999,6296.24,19.86,0
2/26/1999,6218.85,19.60,0
3/1/1999,6092.71,19.22,0
3/2/1999,6140.27,19.37,0
3/3/1999,6119.26,19.32,0
3/4/1999,6092.72,19.23,0
3/5/1999,6221.56,19.64,0
3/8/1999,6156.34,19.46,0
3/9/1999,6173.41,19.51,0
3/10/1999,6144.62,19.43,0
3/11/1999,6147.83,19.42,0
3/12/1999,6190.92,19.53,0
3/15/1999,6149.49,19.41,0
3/16/1999,6136.30,19.37,0
3/17/1999,6134.29,19.39,0
3/18/1999,6043.20,19.12,0
3/19/1999,6143.60,19.45,0
3/22/1999,6047.74,19.17,0
3/23/1999,6053.52,19.18,0
3/24/1999,5909.97,18.79,0
3/25/1999,6075.84,19.29,0
3/26/1999,6113.70,19.41,0
3/29/1999,6179.99,19.61,0
3/30/1999,6197.18,19.69,0
3/31/1999,6341.33,20.14,0
4/1/1999,6394.00,20.27,0
4/5/1999,6348.18,20.12,0
4/6/1999,6569.81,20.81,0
4/7/1999,6542.85,20.77,0
4/8/1999,6547.21,20.75,0
4/9/1999,6554.27,20.73,0
4/12/1999,6489.18,20.54,0
4/13/1999,6553.36,20.68,0
4/14/1999,6621.79,20.84,0
4/15/1999,6485.22,20.44,0
4/16/1999,6632.19,20.71,0
4/19/1999,6678.61,20.91,0
4/20/1999,6569.98,20.54,0
4/21/1999,6611.75,20.69,0
4/22/1999,6618.52,20.77,0
4/23/1999,6653.30,20.87,0
4/26/1999,6722.24,20.96,0
4/27/1999,6831.19,21.18,0
4/28/1999,6755.39,20.98,0
4/29/1999,6750.07,20.90,0
4/30/1999,6700.86,20.84,0
5/3/1999,6828.11,21.17,0
5/4/1999,6862.51,21.26,0
5/5/1999,6748.58,20.92,0
5/6/1999,6708.81,20.85,0
5/7/1999,6719.27,20.86,0
5/10/1999,6778.40,20.97,0
5/11/1999,6783.16,20.99,0
5/12/1999,6764.58,20.94,0
5/13/1999,6732.83,20.84,0
5/14/1999,6687.93,20.84,0
5/17/1999,6611.57,20.57,0
5/18/1999,6706.03,20.80,0
5/19/1999,6844.20,21.09,0
5/20/1999,6897.63,21.23,0
5/21/1999,6817.17,21.13,0
5/24/1999,6824.89,21.15,0
5/25/1999,6781.69,20.96,0
5/26/1999,6684.42,20.69,0
5/27/1999,6592.36,20.40,0
5/28/1999,6552.16,20.27,0
6/1/1999,6563.72,20.33,0
6/2/1999,6575.15,20.32,0
6/3/1999,6685.66,20.60,0
6/4/1999,6725.88,20.70,0
6/7/1999,6840.40,21.00,0
6/8/1999,6932.33,21.31,0
6/9/1999,7022.16,21.55,0
6/10/1999,7016.09,21.53,0
6/11/1999,7123.88,21.85,0
6/14/1999,7086.64,21.70,0
6/15/1999,6995.36,21.42,0
6/16/1999,7039.03,21.52,0
6/17/1999,7071.97,21.63,0
6/18/1999,7299.25,22.28,0
6/21/1999,7390.78,22.48,0
6/22/1999,7281.91,22.20,0
6/23/1999,7228.36,22.05,0
6/24/1999,7223.94,22.01,0
6/25/1999,7279.29,22.17,0
6/28/1999,7275.63,22.18,0
6/29/1999,7342.12,22.37,0
6/30/1999,7188.99,21.94,0
7/1/1999,7254.50,22.27,0
7/2/1999,7355.27,22.53,0
7/6/1999,7388.36,22.60,0
7/7/1999,7124.87,21.97,0
7/8/1999,7054.55,21.80,0
7/9/1999,7116.14,22.01,0
7/12/1999,7115.36,21.99,0
7/13/1999,7011.79,21.71,0
7/14/1999,7000.58,21.73,0
7/15/1999,7109.41,22.05,0
7/16/1999,7062.68,21.96,0
7/19/1999,7144.27,22.16,0
7/20/1999,7235.36,22.44,0
7/21/1999,7192.71,22.32,0
7/22/1999,7066.48,21.98,0
7/23/1999,7182.63,22.15,0
7/26/1999,7313.04,22.46,0
7/27/1999,7310.71,22.48,0
7/28/1999,7381.35,22.72,0
7/29/1999,7362.54,22.68,0
7/30/1999,7478.57,22.98,0
8/2/1999,7370.99,22.68,0
8/3/1999,7366.77,22.69,0
8/4/1999,7389.17,22.80,0
8/5/1999,7247.42,22.41,0
8/6/1999,7263.68,22.46,0
8/9/1999,7287.61,22.51,0
8/10/1999,7183.21,22.25,0
8/11/1999,7258.82,22.52,0
8/12/1999,7398.82,22.93,0
8/13/1999,7383.08,22.92,0
8/16/1999,7422.58,23.03,0
8/17/1999,7431.35,23.04,0
8/18/1999,7439.18,23.02,0
8/19/1999,7387.37,22.87,0
8/20/1999,7539.31,23.27,0
8/23/1999,7539.62,23.52,0
8/24/1999,7607.69,23.40,0
8/25/1999,7616.22,22.79,0.6801
8/26/1999,7618.02,22.75,0
8/27/1999,7648.55,22.82,0
8/30/1999,7548.99,22.59,0
8/31/1999,7444.15,22.26,0
9/1/1999,7563.98,22.60,0
9/2/1999,7542.03,22.57,0
9/3/1999,7654.16,22.91,0
9/7/1999,7726.54,23.13,0
9/8/1999,7654.87,22.95,0
9/9/1999,7618.93,22.90,0
9/10/1999,7622.57,22.93,0
9/13/1999,7558.48,22.81,0
9/14/1999,7532.58,22.72,0
9/15/1999,7376.61,22.27,0
9/16/1999,7334.86,22.16,0
9/17/1999,7403.42,22.32,0
9/20/1999,7510.88,22.62,0
9/21/1999,7530.52,22.64,0
9/22/1999,7440.37,22.36,0
9/23/1999,7481.64,22.47,0
9/24/1999,7399.06,22.20,0
9/27/1999,7485.00,22.40,0
9/28/1999,7485.50,22.42,0
9/29/1999,7403.94,22.23,0
9/30/1999,7396.11,22.24,0
10/1/1999,7469.47,22.42,0
10/4/1999,7513.39,22.49,0
10/5/1999,7508.56,22.47,0
10/6/1999,7568.48,22.63,0
10/7/1999,7627.49,22.79,0
10/8/1999,7650.29,22.80,0
10/11/1999,7700.90,22.93,0
10/12/1999,7689.04,22.90,0
10/13/1999,7591.30,22.63,0
10/14/1999,7571.26,22.57,0
10/15/1999,7436.72,22.25,0
10/18/1999,7262.77,21.75,0
10/19/1999,7407.20,22.13,0
10/20/1999,7365.95,21.96,0
10/21/1999,7364.98,21.91,0
10/22/1999,7769.68,22.81,0
10/25/1999,7833.77,23.01,0
10/26/1999,7940.30,23.27,0
10/27/1999,7991.09,23.37,0
10/28/1999,8058.55,23.59,0
10/29/1999,8245.50,23.99,0
11/1/1999,8211.19,23.86,0
11/2/1999,8266.57,24.08,0
11/3/1999,8254.88,24.13,0
11/4/1999,8368.26,24.20,0
11/5/1999,8365.93,24.18,0
11/8/1999,8475.93,24.37,0
11/9/1999,8449.33,24.38,0
11/10/1999,8587.31,24.61,0
11/11/1999,8742.11,24.96,0
11/12/1999,8653.19,24.78,0
11/15/1999,8805.06,25.25,0
11/16/1999,8922.44,25.62,0
11/17/1999,9184.76,26.43,0
11/18/1999,9407.26,26.84,0
11/19/1999,9183.96,26.25,0
11/22/1999,9123.26,26.14,0
11/23/1999,9094.26,26.09,0
11/24/1999,8959.46,25.68,0
11/26/1999,9209.18,26.18,0
11/29/1999,9258.83,26.27,0
11/30/1999,9130.95,25.94,0
12/1/1999,9330.12,26.46,0
12/2/1999,9490.56,26.90,0
12/3/1999,9758.11,27.46,0
12/6/1999,10102.03,28.09,0
12/7/1999,10137.98,28.27,0
12/8/1999,10881.07,29.87,0
12/9/1999,10440.91,29.03,0
12/10/1999,10229.94,28.64,0
12/13/1999,10280.34,28.73,0
12/14/1999,10366.77,28.82,0
12/15/1999,10060.17,28.22,0
12/16/1999,10150.90,28.61,0
12/17/1999,10205.61,28.86,0
12/20/1999,10114.70,28.61,0
12/21/1999,10127.47,27.50,1.0101
12/22/1999,10336.77,28.21,0
12/23/1999,10577.24,28.78,0
12/27/1999,10550.36,28.88,0
12/28/1999,10645.55,29.09,0
12/29/1999,10773.16,29.29,0
12/30/1999,10818.56,29.19,0
12/31/1999,10818.93,29.31,0
1/3/2000,11130.99,30.01,0
1/4/2000,10984.46,29.37,0
1/5/2000,10471.46,28.25,0
1/6/2000,10473.10,28.25,0
1/7/2000,10521.94,28.42,0
1/10/2000,10794.91,29.37,0
1/11/2000,10934.20,29.75,0
1/12/2000,10908.74,29.69,0
1/13/2000,10998.24,29.84,0
1/14/2000,11127.35,30.13,0
1/18/2000,11148.51,30.31,0
1/19/2000,11153.06,30.13,0
1/20/2000,11212.04,30.19,0
1/21/2000,11176.84,30.17,0
1/24/2000,11299.07,30.41,0
1/25/2000,11240.45,30.24,0
1/26/2000,11296.32,30.37,0
1/27/2000,10996.47,29.71,0
1/28/2000,11200.50,29.69,0
1/31/2000,10898.05,28.78,0
2/1/2000,11344.87,29.53,0
2/2/2000,11920.17,30.74,0
2/3/2000,12108.43,31.33,0
2/4/2000,12180.33,31.49,0
2/7/2000,12414.22,31.96,0
2/8/2000,12645.02,33.02,0
2/9/2000,12746.04,33.20,0
2/10/2000,12797.43,33.17,0
2/11/2000,12959.48,33.15,0
2/14/2000,12561.88,32.32,0
2/15/2000,12106.79,31.36,0
2/16/2000,12464.51,32.57,0
2/17/2000,12531.81,32.97,0
2/18/2000,12784.34,33.23,0
2/22/2000,12834.92,33.32,0
2/23/2000,12903.14,33.65,0
2/24/2000,13087.31,34.22,0
2/25/2000,13408.16,34.89,0
2/28/2000,13467.89,34.76,0
2/29/2000,13392.99,34.65,0
3/1/2000,13774.53,35.65,0
3/2/2000,14180.67,36.53,0
3/3/2000,14290.56,36.60,0
3/6/2000,14385.85,36.70,0
3/7/2000,14352.75,36.73,0
3/8/2000,13737.40,35.42,0
3/9/2000,13858.43,35.96,0
3/10/2000,14002.24,36.38,0
3/13/2000,13647.20,35.12,0
3/14/2000,13696.70,35.22,0
3/15/2000,13105.35,33.91,0
3/16/2000,13046.80,34.44,0
3/17/2000,13466.01,35.17,0
3/20/2000,13945.50,35.82,0
3/21/2000,13823.89,35.67,0
3/22/2000,13870.11,35.68,0
3/23/2000,13603.01,35.29,0
3/24/2000,13759.59,35.39,0
3/27/2000,13730.77,35.18,0
3/28/2000,13461.30,35.00,0
3/29/2000,13203.52,34.62,0
3/30/2000,12785.37,33.84,0
3/31/2000,12735.67,33.85,0
4/3/2000,12517.39,33.35,0
4/4/2000,12303.32,33.40,0
4/5/2000,12100.55,32.64,0
4/6/2000,12711.94,33.73,0
4/7/2000,12965.90,34.11,0
4/10/2000,13051.45,34.45,0
4/11/2000,12544.54,33.41,0
4/12/2000,12096.94,32.35,0
4/13/2000,11866.72,31.78,0
4/14/2000,11559.75,31.04,0
4/17/2000,11650.78,30.94,0
4/18/2000,11952.24,31.67,0
4/19/2000,12298.76,32.61,0
4/20/2000,12073.19,32.37,0
4/24/2000,12056.52,32.32,0
4/25/2000,11967.90,32.27,0
4/26/2000,12246.84,32.80,0
4/27/2000,12358.48,32.54,0
4/28/2000,12605.56,32.97,0
5/1/2000,12601.70,32.96,0
5/2/2000,12884.41,33.63,0
5/3/2000,12435.85,32.92,0
5/4/2000,12497.95,33.12,0
5/5/2000,12455.69,32.91,0
5/8/2000,12170.16,32.65,0
5/9/2000,12108.36,32.24,0
5/10/2000,11798.99,31.78,0
5/11/2000,11603.60,31.42,0
5/12/2000,11847.68,31.86,0
5/15/2000,11816.02,31.99,0
5/16/2000,12272.99,32.62,0
5/17/2000,12099.86,32.01,0
5/18/2000,12260.40,32.25,0
5/19/2000,11700.56,31.11,0
5/22/2000,11101.30,29.58,0
5/23/2000,11568.96,30.54,0
5/24/2000,11008.81,29.35,0
5/25/2000,11478.99,30.55,0
5/26/2000,11340.81,30.38,0
5/30/2000,11977.31,31.78,0
5/31/2000,12048.87,32.06,0
6/1/2000,12117.80,32.25,0
6/2/2000,12960.18,34.15,0
6/5/2000,12732.38,33.74,0
6/6/2000,13002.14,34.04,0
6/7/2000,12915.47,33.74,0
6/8/2000,12897.33,33.51,0
6/9/2000,12825.17,33.19,0
6/12/2000,12940.42,33.48,0
6/13/2000,12598.76,32.51,0
6/14/2000,12715.17,32.63,0
6/15/2000,12308.83,31.63,0
6/16/2000,12226.75,31.43,0
6/19/2000,12011.29,31.03,0
6/20/2000,12590.79,32.04,0
6/21/2000,12318.57,31.58,0
6/22/2000,11937.74,30.96,0
6/23/2000,11881.36,30.81,0
6/26/2000,11743.28,30.68,0
6/27/2000,11528.56,30.23,0
6/28/2000,11839.75,30.96,0
6/29/2000,11433.60,30.47,0
6/30/2000,11854.25,31.40,0
7/3/2000,12037.18,31.42,0
7/5/2000,11991.43,31.58,0
7/6/2000,11966.42,31.30,0
7/7/2000,12215.81,31.54,0
7/10/2000,12267.83,31.72,0
7/11/2000,12126.27,31.41,0
7/12/2000,12315.58,31.72,0
7/13/2000,12498.62,32.17,0
7/14/2000,12712.45,32.91,0
7/17/2000,12880.94,33.27,0
7/18/2000,12525.17,32.53,0
7/19/2000,12216.95,31.82,0
7/20/2000,12525.08,32.37,0
7/21/2000,11826.85,31.44,0
7/24/2000,11954.74,31.64,0
7/25/2000,11904.34,31.56,0
7/26/2000,11885.64,31.21,0
7/27/2000,11393.15,30.27,0
7/28/2000,11264.15,29.82,0
7/31/2000,11434.12,30.08,0
8/1/2000,11334.30,29.72,0
8/2/2000,11083.36,29.14,0
8/3/2000,10581.59,28.15,0
8/4/2000,10743.79,28.65,0
8/7/2000,11009.16,29.20,0
8/8/2000,11024.38,28.81,0
8/9/2000,11181.27,29.18,0
8/10/2000,11139.99,29.11,0
8/11/2000,10925.02,28.47,0
8/14/2000,11142.24,28.84,0
8/15/2000,11113.66,28.85,0
8/16/2000,11238.72,29.15,0
8/17/2000,11329.15,29.41,0
8/18/2000,11324.92,29.31,0
8/21/2000,11274.16,29.21,0
8/22/2000,11418.38,29.46,0
8/23/2000,11281.37,29.30,0
8/24/2000,11301.91,23.91,5.3910
8/25/2000,11354.24,24.12,0
8/28/2000,11255.49,24.10,0
8/29/2000,11108.94,23.87,0
8/30/2000,11137.66,24.02,0
8/31/2000,11295.81,24.39,0
9/1/2000,11597.88,24.88,0
9/5/2000,11575.43,24.88,0
9/6/2000,11372.57,24.50,0
9/7/2000,11339.45,24.41,0
9/8/2000,11008.56,23.85,0
9/11/2000,10767.38,23.46,0
9/12/2000,10744.34,23.41,0
9/13/2000,10634.49,23.26,0
9/14/2000,10876.37,23.62,0
9/15/2000,10660.14,23.26,0
9/18/2000,10431.99,22.66,0
9/19/2000,10542.28,22.69,0
9/20/2000,10367.40,22.23,0
9/21/2000,10071.57,21.87,0
9/22/2000,10288.27,22.37,0
9/25/2000,10320.24,22.33,0
9/26/2000,10167.19,22.25,0
9/27/2000,10043.69,22.19,0
9/28/2000,9827.03,21.83,0
9/29/2000,9820.15,21.92,0
10/2/2000,9962.82,22.08,0
10/3/2000,9945.46,22.04,0
10/4/2000,9753.81,21.54,0
10/5/2000,9884.42,21.76,0
10/6/2000,9763.02,21.28,0
10/9/2000,9368.69,20.54,0
10/10/2000,9376.17,20.54,0
10/11/2000,9048.14,19.91,0
10/12/2000,9121.65,19.83,0
10/13/2000,9211.75,20.00,0
10/16/2000,9306.99,20.08,0
10/17/2000,9192.39,19.69,0
10/18/2000,8756.54,18.84,0
10/19/2000,9170.12,19.39,0
10/20/2000,8684.08,19.12,0
10/23/2000,8552.45,19.13,0
10/24/2000,8970.30,19.87,0
10/25/2000,8745.30,19.41,0
10/26/2000,8695.78,19.08,0
10/27/2000,8905.95,19.61,0
10/30/2000,8880.52,19.59,0
10/31/2000,9158.53,20.02,0
11/1/2000,9383.98,20.36,0
11/2/2000,9387.81,20.29,0
11/3/2000,9460.18,20.47,0
11/6/2000,9204.89,20.09,0
11/7/2000,9078.64,19.87,0
11/8/2000,9047.39,19.58,0
11/9/2000,8837.06,19.25,0
11/10/2000,8645.73,18.81,0
11/13/2000,8425.03,18.24,0
11/14/2000,8667.85,18.88,0
11/15/2000,8826.63,19.15,0
11/16/2000,8629.83,18.73,0
11/17/2000,8509.98,18.44,0
11/20/2000,8438.75,18.28,0
11/21/2000,8300.53,17.96,0
11/22/2000,7993.04,17.18,0
11/24/2000,8182.20,17.60,0
11/27/2000,8319.31,17.95,0
11/28/2000,8302.31,17.84,0
11/29/2000,8351.46,17.83,0
11/30/2000,8257.51,17.47,0
12/1/2000,8603.52,18.02,0
12/4/2000,8591.26,17.94,0
12/5/2000,8889.93,18.51,0
12/6/2000,9057.39,18.87,0
12/7/2000,8906.08,18.66,0
12/8/2000,9015.95,18.96,0
12/11/2000,9132.88,19.18,0
12/12/2000,9057.25,19.07,0
12/13/2000,8815.74,18.63,0
12/14/2000,8805.87,18.63,0
12/15/2000,8634.37,18.27,0
12/18/2000,8497.44,18.12,0
12/19/2000,8538.47,18.12,0
12/20/2000,8225.73,17.57,0
12/21/2000,8291.87,17.63,0
12/22/2000,8291.50,17.74,0
12/26/2000,8335.47,17.83,0
12/27/2000,8351.53,17.85,0
12/28/2000,8417.39,17.95,0
12/29/2000,8513.52,18.24,0
1/2/2001,8390.21,17.98,0
1/3/2001,7962.37,17.09,0
1/4/2001,8651.95,18.40,0
1/5/2001,8789.54,18.77,0
1/8/2001,8657.77,18.71,0
1/9/2001,8410.32,18.28,0
1/10/2001,8370.34,18.22,0
1/11/2001,8698.37,18.83,0
1/12/2001,8861.76,19.13,0
1/16/2001,8577.99,18.59,0
1/17/2001,8891.53,19.15,0
1/18/2001,9114.26,19.61,0
1/19/2001,9082.72,19.64,0
1/22/2001,8956.46,19.36,0
1/23/2001,8794.43,19.05,0
1/24/2001,8835.92,19.03,0
1/25/2001,9024.41,19.29,0
1/26/2001,8619.67,18.69,0
1/29/2001,8716.60,18.91,0
1/30/2001,8931.35,19.29,0
1/31/2001,9175.55,19.72,0
2/1/2001,9088.80,19.58,0
2/2/2001,8893.18,19.18,0
2/5/2001,8718.89,18.84,0
2/6/2001,8806.42,19.07,0
2/7/2001,8684.50,18.84,0
2/8/2001,8501.15,18.48,0
2/9/2001,8195.32,17.96,0
2/12/2001,8259.14,18.03,0
2/13/2001,8183.05,17.88,0
2/14/2001,7816.17,17.22,0
2/15/2001,8066.63,17.65,0
2/16/2001,7900.12,17.37,0
2/20/2001,7783.26,17.21,0
2/21/2001,7675.21,16.94,0
2/22/2001,7436.71,16.39,0
2/26/2001,7543.37,16.61,0
2/27/2001,7726.14,16.98,0
2/28/2001,7682.33,16.90,0
3/1/2001,7501.68,16.50,0
3/2/2001,7613.71,17.04,0
3/5/2001,7776.12,17.07,0
3/6/2001,8040.66,17.64,0
3/7/2001,8009.21,17.62,0
3/8/2001,7900.48,17.39,0
3/9/2001,7708.55,17.02,0
3/12/2001,6998.00,15.65,0
3/13/2001,6747.41,15.29,0
3/14/2001,6625.82,14.77,0
3/15/2001,6711.66,14.99,0
3/16/2001,6252.46,14.25,0
3/19/2001,6223.27,14.04,0
3/20/2001,6473.46,14.50,0
3/21/2001,6211.34,13.86,0
3/22/2001,5739.67,13.06,0
3/23/2001,6074.83,13.66,0
3/26/2001,6398.70,14.45,0
3/27/2001,6573.00,14.90,0
3/28/2001,6265.00,13.98,0
3/29/2001,5979.80,13.41,0
3/30/2001,5968.72,13.32,0
4/2/2001,5862.74,12.95,0
4/3/2001,5726.13,12.70,0
4/4/2001,5751.16,13.01,0
4/5/2001,6139.88,13.82,0
4/6/2001,6081.64,13.54,0
4/9/2001,6287.35,14.10,0
4/10/2001,6414.99,14.38,0
4/11/2001,6352.78,14.22,0
4/12/2001,6284.77,14.09,0
4/16/2001,6218.89,13.95,0
4/17/2001,6158.63,13.82,0
4/18/2001,6483.24,14.51,0
4/19/2001,6810.33,15.24,0
4/20/2001,6564.76,14.74,0
4/23/2001,6339.63,14.24,0
4/24/2001,6311.57,14.16,0
4/25/2001,6479.77,14.54,0
4/26/2001,6609.82,14.81,0
4/27/2001,6714.28,15.03,0
4/30/2001,6856.53,15.33,0
5/1/2001,6885.23,15.39,0
5/2/2001,6853.53,15.33,0
5/3/2001,6719.12,15.04,0
5/4/2001,6790.31,15.20,0
5/7/2001,6887.99,15.40,0
5/8/2001,6719.56,15.05,0
5/9/2001,6620.38,14.83,0
5/10/2001,6808.35,15.25,0
5/11/2001,6750.93,15.10,0
5/14/2001,6669.82,14.92,0
5/15/2001,6650.49,14.88,0
5/16/2001,6646.81,14.88,0
5/17/2001,6831.41,15.29,0
5/18/2001,7004.55,15.65,0
5/21/2001,7159.05,15.98,0
5/22/2001,7138.76,15.92,0
5/23/2001,6935.49,15.49,0
5/24/2001,6913.14,15.44,0
5/25/2001,6859.07,15.33,0
5/29/2001,6797.96,15.18,0
5/30/2001,6637.12,14.83,0
5/31/2001,6479.47,14.50,0
6/1/2001,6382.53,14.28,0
6/4/2001,6349.31,14.21,0
6/5/2001,6505.00,14.53,0
6/6/2001,6443.20,14.40,0
6/7/2001,6319.76,14.15,0
6/8/2001,6214.24,13.93,0
6/11/2001,6033.59,13.53,0
6/12/2001,5956.32,13.39,0
6/13/2001,6077.33,13.65,0
6/14/2001,5973.93,13.43,0
6/15/2001,6146.35,13.79,0
6/18/2001,6086.52,13.66,0
6/19/2001,6001.15,13.46,0
6/20/2001,5794.82,13.00,0
6/21/2001,5886.48,13.17,0
6/22/2001,5898.79,13.20,0
6/25/2001,5991.54,13.41,0
6/26/2001,5915.32,13.23,0
6/27/2001,5985.63,13.37,0
6/28/2001,6085.71,13.58,0
6/29/2001,6124.51,13.66,0
7/2/2001,6214.75,13.86,0
7/3/2001,6203.60,13.83,0
7/5/2001,5844.23,13.06,0
7/6/2001,5610.57,12.54,0
7/9/2001,5581.73,12.46,0
7/10/2001,5654.52,12.64,0
7/11/2001,5601.85,12.52,0
7/12/2001,5735.38,12.80,0
7/13/2001,5802.95,12.95,0
7/16/2001,5920.70,13.21,0
7/17/2001,5715.45,12.75,0
7/18/2001,5725.08,12.78,0
7/19/2001,5845.40,13.05,0
7/20/2001,5793.86,12.93,0
7/23/2001,5745.04,12.82,0
7/24/2001,5723.37,12.77,0
7/25/2001,5681.87,12.69,0
7/26/2001,5728.89,12.80,0
7/27/2001,5898.56,13.16,0
7/30/2001,6057.90,13.50,0
7/31/2001,6166.64,13.75,0
8/1/2001,6164.80,13.80,0
8/2/2001,6262.36,13.99,0
8/3/2001,6235.33,13.91,0
8/6/2001,6185.40,13.80,0
8/7/2001,6232.20,13.88,0
8/8/2001,6162.63,13.74,0
8/9/2001,6049.38,13.49,0
8/10/2001,5986.60,13.35,0
8/13/2001,6058.36,13.51,0
8/14/2001,6186.22,13.78,0
8/15/2001,6220.03,13.85,0
8/16/2001,6106.34,13.61,0
8/17/2001,5988.78,13.35,0
8/20/2001,5818.11,12.95,0
8/21/2001,5907.82,13.14,0
8/22/2001,6047.97,13.46,0
8/23/2001,6105.88,13.59,0
8/24/2001,6257.04,13.87,0.0480
8/27/2001,6266.60,13.89,0
8/28/2001,6156.10,13.64,0
8/29/2001,6066.89,13.46,0
8/30/2001,5869.37,13.02,0
8/31/2001,5802.06,12.88,0
9/4/2001,5458.27,12.17,0
9/5/2001,5394.63,12.05,0
9/6/2001,5360.50,11.95,0
9/7/2001,5247.61,11.70,0
9/10/2001,5218.80,11.62,0
9/17/2001,5033.28,11.21,0
9/18/2001,4866.37,10.84,0
9/19/2001,4838.09,10.79,0
9/20/2001,4554.28,10.15,0
9/21/2001,4388.42,9.76,0
9/24/2001,4635.19,10.29,0
9/25/2001,4816.08,10.69,0
9/26/2001,4736.82,10.54,0
9/27/2001,4690.15,10.46,0
9/28/2001,4826.20,10.73,0
10/1/2001,4753.93,10.58,0
10/2/2001,4795.39,10.67,0
10/3/2001,4741.41,10.56,0
10/4/2001,5003.40,11.14,0
10/5/2001,5063.92,11.27,0
10/8/2001,5107.64,11.36,0
10/9/2001,5110.41,11.38,0
10/10/2001,5138.95,11.47,0
10/11/2001,5373.04,12.01,0
10/12/2001,5400.64,12.06,0
10/15/2001,5296.92,11.83,0
10/16/2001,5332.88,11.91,0
10/17/2001,5588.52,12.47,0
10/18/2001,5381.74,12.02,0
10/19/2001,5202.93,11.62,0
10/22/2001,5138.37,11.48,0
10/23/2001,5323.50,11.89,0
10/24/2001,5392.24,12.04,0
10/25/2001,5335.03,11.90,0
10/26/2001,5536.36,12.33,0
10/29/2001,5421.09,12.08,0
10/30/2001,5193.28,11.56,0
10/31/2001,5236.16,11.65,0
11/1/2001,5267.94,11.72,0
11/2/2001,5279.51,11.74,0
11/5/2001,5435.41,12.09,0
11/6/2001,5510.63,12.26,0
11/7/2001,5598.98,12.46,0
11/8/2001,5728.37,12.74,0
11/9/2001,5619.00,12.49,0
11/12/2001,5534.48,12.30,0
11/13/2001,5742.54,12.76,0
11/14/2001,5818.03,12.95,0
11/15/2001,5921.31,13.19,0
11/16/2001,6016.69,13.39,0
11/19/2001,6017.39,13.40,0
11/20/2001,5876.71,13.08,0
11/21/2001,5817.22,12.94,0
11/23/2001,6015.59,13.40,0
11/26/2001,6134.73,13.67,0
11/27/2001,6074.39,13.53,0
11/28/2001,5989.62,13.35,0
11/29/2001,5940.66,13.27,0
11/30/2001,6024.80,13.43,0
12/3/2001,5966.85,13.31,0
12/4/2001,6147.07,13.68,0
12/5/2001,6470.75,14.38,0
12/6/2001,6477.25,14.39,0
12/7/2001,6450.00,14.36,0
12/10/2001,6325.08,14.08,0
12/11/2001,6344.94,14.10,0
12/12/2001,6273.19,13.96,0
12/13/2001,6134.29,13.70,0
12/14/2001,6012.04,13.42,0
12/17/2001,6146.85,13.71,0
12/18/2001,6144.75,13.73,0
12/19/2001,5992.13,13.42,0
12/20/2001,5852.10,13.12,0
12/21/2001,5908.40,13.22,0
12/24/2001,5830.32,13.04,0
12/26/2001,5810.50,13.00,0
12/27/2001,6015.52,13.47,0
12/28/2001,6136.14,13.73,0
12/31/2001,6186.01,13.84,0
1/2/2002,6244.75,13.97,0
1/3/2002,6520.50,14.56,0
1/4/2002,6521.98,14.56,0
1/7/2002,6499.40,14.50,0
1/8/2002,6273.74,14.03,0
1/9/2002,6247.78,14.01,0
1/10/2002,6211.61,13.93,0
1/11/2002,6285.26,14.09,0
1/14/2002,6019.74,13.51,0
1/15/2002,5953.75,13.37,0
1/16/2002,5770.80,12.94,0
1/17/2002,5830.72,13.06,0
1/18/2002,5824.39,13.07,0
1/22/2002,5734.08,12.89,0
1/23/2002,5740.16,12.92,0
1/24/2002,5804.72,13.02,0
1/25/2002,5637.77,12.67,0
1/28/2002,5556.34,12.51,0
1/29/2002,5477.04,12.34,0
1/30/2002,5394.30,12.15,0
1/31/2002,5607.20,12.62,0
2/1/2002,5594.82,12.60,0
2/4/2002,5598.97,12.61,0
2/5/2002,5551.54,12.50,0
2/6/2002,5518.77,12.43,0
2/7/2002,5535.46,12.47,0
2/8/2002,5545.86,12.49,0
2/11/2002,5686.00,12.80,0
2/12/2002,5664.46,12.75,0
2/13/2002,5637.46,12.69,0
2/14/2002,5629.55,12.67,0
2/15/2002,5558.49,12.52,0
2/19/2002,5431.20,12.23,0
2/20/2002,5412.40,12.19,0
2/21/2002,5529.46,12.45,0
2/22/2002,5494.93,12.37,0
2/25/2002,5592.64,12.59,0
2/26/2002,5610.00,12.63,0
2/27/2002,5739.78,12.92,0
2/28/2002,5739.62,12.92,0
3/1/2002,5793.31,13.04,0
3/4/2002,6103.49,13.73,0
3/5/2002,6081.51,13.69,0
3/6/2002,6083.85,13.69,0
3/7/2002,6208.66,13.97,0
3/8/2002,6228.18,14.01,0
3/11/2002,6156.97,13.86,0
3/12/2002,6013.74,13.54,0
3/13/2002,5989.48,13.49,0
3/14/2002,5966.43,13.44,0
3/15/2002,5986.52,13.48,0
3/18/2002,6026.37,13.56,0
3/19/2002,5988.28,13.48,0
3/20/2002,5962.79,13.43,0
3/21/2002,5966.18,13.43,0
3/22/2002,6101.33,13.73,0
3/25/2002,5988.72,13.48,0
3/26/2002,5947.79,13.39,0
3/27/2002,5912.06,13.31,0
3/28/2002,5939.58,13.37,0
4/1/2002,5998.21,13.51,0
4/2/2002,5955.09,13.41,0
4/3/2002,5857.65,13.19,0
4/4/2002,5838.79,13.15,0
4/5/2002,5878.27,13.24,0
4/8/2002,5733.65,12.91,0
4/9/2002,5710.65,12.86,0
4/10/2002,5725.47,12.89,0
4/11/2002,5652.64,12.74,0
4/12/2002,5686.08,12.81,0
4/15/2002,5731.50,12.91,0
4/16/2002,5874.88,13.23,0
4/17/2002,5958.95,13.42,0
4/18/2002,5829.45,13.14,0
4/19/2002,5751.21,12.97,0
4/22/2002,5368.63,12.13,0
4/23/2002,5349.58,12.09,0
4/24/2002,5180.96,11.72,0
4/25/2002,5208.21,11.75,0
4/26/2002,5356.45,12.09,0
4/29/2002,5305.38,11.97,0
4/30/2002,5346.14,12.10,0
5/1/2002,5377.54,12.17,0
5/2/2002,5363.38,12.14,0
5/3/2002,5285.21,11.97,0
5/6/2002,5272.56,11.94,0
5/7/2002,5254.05,11.89,0
5/8/2002,5392.61,12.20,0
5/9/2002,5383.33,12.18,0
5/10/2002,5309.59,12.02,0
5/13/2002,5331.36,12.07,0
5/14/2002,5394.47,12.21,0
5/15/2002,5457.58,12.35,0
5/16/2002,5410.63,12.25,0
5/17/2002,5535.82,12.53,0
5/20/2002,5551.61,12.57,0
5/21/2002,5479.58,12.40,0
5/22/2002,5417.18,12.26,0
5/23/2002,5422.85,12.27,0
5/24/2002,5441.77,12.32,0
5/28/2002,5426.31,12.28,0
5/29/2002,5368.15,12.15,0
5/30/2002,5303.30,12.01,0
5/31/2002,5290.13,11.98,0
6/3/2002,5313.51,12.03,0
6/4/2002,5229.66,11.84,0
6/5/2002,5236.13,11.86,0
6/6/2002,5216.50,11.81,0
6/7/2002,5089.27,11.52,0
6/10/2002,5118.01,11.59,0
6/11/2002,5086.10,11.52,0
6/12/2002,4988.74,11.29,0
6/13/2002,5021.14,11.37,0
6/14/2002,4937.04,11.18,0
6/17/2002,5014.14,11.35,0
6/18/2002,5074.25,11.49,0
6/19/2002,5021.15,11.37,0
6/20/2002,4844.47,10.97,0
6/21/2002,4874.41,11.04,0
6/24/2002,4784.14,10.83,0
6/25/2002,4931.54,11.16,0
6/26/2002,4948.67,11.20,0
6/27/2002,5022.21,11.36,0
6/28/2002,5153.06,11.66,0
7/1/2002,5175.55,11.71,0
7/2/2002,5100.02,11.54,0
7/3/2002,4899.71,11.09,0
7/5/2002,5088.81,11.51,0
7/8/2002,5131.40,11.61,0
7/9/2002,5094.61,11.53,0
7/10/2002,4927.42,11.15,0
7/11/2002,4713.06,10.67,0
7/12/2002,4718.97,10.68,0
7/15/2002,4684.68,10.59,0
7/16/2002,4667.33,10.55,0
7/17/2002,4825.79,10.92,0
7/18/2002,4812.04,10.89,0
7/19/2002,4631.35,10.48,0
7/22/2002,4332.22,9.80,0
7/23/2002,4114.94,9.31,0
7/24/2002,3921.05,8.87,0
7/25/2002,4157.03,9.40,0
7/26/2002,3940.17,8.91,0
7/29/2002,4271.03,9.67,0
7/30/2002,4371.62,9.89,0
7/31/2002,4399.40,9.95,0
8/1/2002,4292.68,9.71,0
8/2/2002,4155.50,9.40,0
8/5/2002,3976.41,8.99,0
8/6/2002,4010.64,9.07,0
8/7/2002,4079.73,9.23,0
8/8/2002,4156.38,9.40,0
8/9/2002,4129.55,9.33,0
8/12/2002,4186.40,9.46,0
8/13/2002,4225.31,9.55,0
8/14/2002,4179.70,9.45,0
8/15/2002,4234.60,9.57,0
8/16/2002,4201.34,9.49,0
8/19/2002,4261.87,9.63,0
8/20/2002,4303.72,9.72,0
8/21/2002,4487.68,10.14,0
8/22/2002,4660.01,10.53,0
8/23/2002,4489.57,10.14,0
8/26/2002,4438.67,10.03,0
8/27/2002,4488.69,10.13,0
8/28/2002,4437.40,10.04,0
8/29/2002,4402.44,9.91,0
8/30/2002,4375.97,9.88,0
9/3/2002,4198.05,9.48,0
9/4/2002,4168.57,9.40,0
9/5/2002,4140.13,9.35,0
9/6/2002,4241.76,9.58,0
9/9/2002,4190.93,9.47,0
9/10/2002,4201.94,9.49,0
9/11/2002,4352.27,9.82,0
9/12/2002,4227.32,9.54,0
9/13/2002,4179.91,9.44,0
9/16/2002,4180.78,9.44,0
9/17/2002,4125.20,9.31,0
9/18/2002,4006.82,9.04,0
9/19/2002,3975.96,8.97,0
9/20/2002,3951.65,8.92,0
9/23/2002,3794.04,8.56,0
9/24/2002,3754.12,8.47,0
9/25/2002,3766.35,8.50,0
9/26/2002,3889.36,8.78,0
9/27/2002,3842.72,8.67,0
9/30/2002,3635.79,8.20,0
10/1/2002,3680.75,8.31,0
10/2/2002,3754.35,8.47,0
10/3/2002,3674.74,8.29,0
10/4/2002,3609.15,8.15,0
10/7/2002,3432.65,7.75,0
10/8/2002,3354.92,7.57,0
10/9/2002,3348.50,7.56,0
10/10/2002,3470.85,7.83,0
10/11/2002,3726.09,8.41,0
10/14/2002,3667.06,8.27,0
10/15/2002,3958.08,8.93,0
10/16/2002,3865.81,8.72,0
10/17/2002,3880.93,8.75,0
10/18/2002,3959.22,8.93,0
10/21/2002,4035.86,9.10,0
10/22/2002,3966.86,8.95,0
10/23/2002,3848.31,8.69,0
10/24/2002,3979.73,8.98,0
10/25/2002,3977.86,8.98,0
10/28/2002,4117.58,9.29,0
10/29/2002,3963.15,8.95,0
10/30/2002,4113.45,9.28,0
10/31/2002,4221.72,9.53,0
11/1/2002,4181.48,9.44,0
11/4/2002,4355.94,9.83,0
11/5/2002,4480.69,10.11,0
11/6/2002,4382.42,9.89,0
11/7/2002,4303.62,9.72,0
11/8/2002,4318.21,9.75,0
11/11/2002,4299.53,9.71,0
11/12/2002,4453.32,10.05,0
11/13/2002,4485.84,10.12,0
11/14/2002,4585.34,10.35,0
11/15/2002,4540.93,10.25,0
11/18/2002,4653.44,10.50,0
11/19/2002,4560.61,10.29,0
11/20/2002,4566.23,10.30,0
11/21/2002,4776.25,10.78,0
11/22/2002,4831.02,10.90,0
11/25/2002,4739.35,10.69,0
11/26/2002,4630.59,10.45,0
11/27/2002,4802.97,10.84,0
11/29/2002,4830.08,10.90,0
12/2/2002,4784.87,10.79,0
12/3/2002,4670.21,10.54,0
12/4/2002,4664.43,10.52,0
12/5/2002,4641.58,10.47,0
12/6/2002,4666.93,10.53,0
12/9/2002,4599.16,10.37,0
12/10/2002,4597.93,10.37,0
12/11/2002,4603.67,10.38,0
12/12/2002,4526.31,10.21,0
12/13/2002,4550.77,10.26,0
12/16/2002,4555.20,10.27,0
12/17/2002,4466.87,10.07,0
12/18/2002,4345.66,9.80,0
12/19/2002,4359.08,9.83,0
12/20/2002,4381.50,9.88,0
12/23/2002,4336.72,9.66,0.1223
12/24/2002,4358.62,9.70,0
12/26/2002,4367.10,9.72,0
12/27/2002,4262.22,9.49,0
12/30/2002,4287.77,9.54,0
12/31/2002,4310.95,9.60,0
1/2/2003,4491.17,10.00,0
1/3/2003,4563.07,10.16,0
1/6/2003,4588.58,10.21,0
1/7/2003,4616.70,10.27,0
1/8/2003,4456.41,9.92,0
1/9/2003,4505.25,10.03,0
1/10/2003,4566.72,10.16,0
1/13/2003,4605.37,10.25,0
1/14/2003,4695.37,10.45,0
1/15/2003,4655.48,10.36,0
1/16/2003,4642.74,10.33,0
1/17/2003,4548.55,10.12,0
1/21/2003,4546.08,10.11,0
1/22/2003,4467.49,9.94,0
1/23/2003,4475.28,9.96,0
1/24/2003,4485.48,9.98,0
1/27/2003,4322.16,9.61,0
1/28/2003,4248.21,9.45,0
1/29/2003,4232.60,9.41,0
1/30/2003,4305.70,9.58,0
1/31/2003,4251.64,9.46,0
2/3/2003,4284.79,9.53,0
2/4/2003,4154.03,9.24,0
2/5/2003,4248.22,9.45,0
2/6/2003,4257.46,9.47,0
2/7/2003,4206.57,9.36,0
2/10/2003,4078.84,9.07,0
2/11/2003,4173.14,9.28,0
2/12/2003,4223.26,9.39,0
2/13/2003,4278.19,9.52,0
2/14/2003,4317.06,9.60,0
2/18/2003,4432.48,9.86,0
2/19/2003,4422.68,9.84,0
2/20/2003,4358.16,9.69,0
2/21/2003,4324.06,9.62,0
2/24/2003,4274.70,9.51,0
2/25/2003,4165.46,9.27,0
2/26/2003,4167.19,9.27,0
2/27/2003,4185.86,9.31,0
2/28/2003,4225.44,9.40,0
3/3/2003,4250.49,9.46,0
3/4/2003,4202.45,9.35,0
3/5/2003,4192.19,9.33,0
3/6/2003,4159.53,9.26,0
3/7/2003,4128.95,9.19,0
3/10/2003,4071.73,9.06,0
3/11/2003,3998.59,8.90,0
3/12/2003,3928.66,8.74,0
3/13/2003,4040.05,8.99,0
3/14/2003,4164.81,9.26,0
3/17/2003,4302.02,9.56,0
3/18/2003,4275.09,9.51,0
3/19/2003,4314.89,9.59,0
3/20/2003,4356.63,9.69,0
3/21/2003,4413.66,9.81,0
3/24/2003,4310.50,9.58,0
3/25/2003,4311.78,9.59,0
3/26/2003,4290.23,9.54,0
3/27/2003,4234.77,9.41,0
3/28/2003,4237.02,9.42,0
3/31/2003,4123.89,9.17,0
4/1/2003,4141.59,9.21,0
4/2/2003,4264.35,9.48,0
4/3/2003,4278.07,9.51,0
4/4/2003,4283.21,9.53,0
4/7/2003,4438.23,9.87,0
4/8/2003,4399.65,9.78,0
4/9/2003,4395.47,9.78,0
4/10/2003,4374.48,9.74,0
4/11/2003,4374.36,9.74,0
4/14/2003,4386.67,9.77,0
4/15/2003,4472.99,9.96,0
4/16/2003,4499.10,10.02,0
4/17/2003,4533.57,10.10,0
4/21/2003,4519.71,10.06,0
4/22/2003,4585.54,10.21,0
4/23/2003,4646.89,10.35,0
4/24/2003,4683.30,10.43,0
4/25/2003,4638.09,10.34,0
4/28/2003,4761.40,10.61,0
4/29/2003,4915.21,10.95,0
4/30/2003,4969.88,11.08,0
5/1/2003,5019.00,11.19,0
5/2/2003,4993.77,11.14,0
5/5/2003,5063.31,11.29,0
5/6/2003,5115.89,11.41,0
5/7/2003,5010.40,11.19,0
5/8/2003,4914.43,10.98,0
5/9/2003,4991.89,11.15,0
5/12/2003,5033.72,11.24,0
5/13/2003,5103.23,11.39,0
5/14/2003,5041.62,11.26,0
5/15/2003,5029.99,11.23,0
5/16/2003,5047.36,11.27,0
5/19/2003,4974.07,11.11,0
5/20/2003,4917.34,10.99,0
5/21/2003,4893.74,10.93,0
5/22/2003,4937.22,11.03,0
5/23/2003,4991.35,11.15,0
5/27/2003,5044.86,11.26,0
5/28/2003,5136.67,11.47,0
5/29/2003,5161.04,11.52,0
5/30/2003,5184.64,11.57,0
6/2/2003,5204.56,11.62,0
6/3/2003,5128.30,11.45,0
6/4/2003,5175.28,11.55,0
6/5/2003,5249.15,11.72,0
6/6/2003,5281.22,11.79,0
6/9/2003,5299.57,11.83,0
6/10/2003,5265.94,11.76,0
6/11/2003,5383.19,12.02,0
6/12/2003,5447.11,12.16,0
6/13/2003,5360.53,11.97,0
6/16/2003,5444.44,12.15,0
6/17/2003,5512.20,12.30,0
6/18/2003,5473.90,12.22,0
6/19/2003,5415.02,12.09,0
6/20/2003,5382.33,12.02,0
6/23/2003,5255.09,11.73,0
6/24/2003,5148.40,11.49,0
6/25/2003,5199.55,11.60,0
6/26/2003,5156.10,11.51,0
6/27/2003,5232.01,11.68,0
6/30/2003,5219.17,11.65,0
7/1/2003,5171.44,11.54,0
7/2/2003,5223.90,11.66,0
7/3/2003,5315.30,11.86,0
7/7/2003,5364.27,11.96,0
7/8/2003,5391.72,12.03,0
7/9/2003,5363.68,11.96,0
7/10/2003,5302.84,11.83,0
7/11/2003,5297.03,11.82,0
7/14/2003,5396.97,12.04,0
7/15/2003,5407.91,12.06,0
7/16/2003,5343.09,11.92,0
7/17/2003,5258.28,11.73,0
7/18/2003,5350.52,11.93,0
7/21/2003,5400.89,12.04,0
7/22/2003,5380.75,12.00,0
7/23/2003,5433.30,12.12,0
7/24/2003,5545.62,12.37,0
7/25/2003,5547.11,12.37,0
7/28/2003,5650.26,12.60,0
7/29/2003,5613.32,12.52,0
7/30/2003,5589.22,12.47,0
7/31/2003,5553.00,12.39,0
8/1/2003,5544.49,12.37,0
8/4/2003,5595.92,12.48,0
8/5/2003,5638.75,12.57,0
8/6/2003,5527.78,12.33,0
8/7/2003,5506.83,12.28,0
8/8/2003,5497.76,12.26,0
8/11/2003,5468.85,12.19,0
8/12/2003,5562.89,12.40,0
8/13/2003,5644.56,12.58,0
8/14/2003,5657.18,12.61,0
8/15/2003,5615.18,12.51,0
8/18/2003,5656.77,12.61,0
8/19/2003,5699.94,12.71,0
8/20/2003,5744.48,12.80,0
8/21/2003,5753.95,12.82,0
8/22/2003,5674.80,12.65,0
8/25/2003,5604.60,12.49,0
8/26/2003,5506.71,12.27,0
8/27/2003,5575.67,12.43,0
8/28/2003,5600.20,12.48,0
8/29/2003,5647.82,12.59,0
9/2/2003,5748.90,12.82,0
9/3/2003,5867.49,13.08,0
9/4/2003,5895.75,13.14,0
9/5/2003,5976.87,13.32,0
9/8/2003,6020.64,13.42,0
9/9/2003,6000.26,13.37,0
9/10/2003,5912.76,13.18,0
9/11/2003,5960.83,13.28,0
9/12/2003,6019.61,13.41,0
9/15/2003,6000.29,13.37,0
9/16/2003,6034.22,13.44,0
9/17/2003,6073.34,13.53,0
9/18/2003,6096.21,13.58,0
9/19/2003,6054.34,13.49,0
9/22/2003,5976.80,13.31,0
9/23/2003,6007.86,13.39,0
9/24/2003,5982.00,13.33,0
9/25/2003,5949.26,13.26,0
9/26/2003,5944.17,13.24,0
9/29/2003,5934.16,13.22,0
9/30/2003,5837.39,13.01,0
10/1/2003,5904.56,13.15,0
10/2/2003,5934.29,13.22,0
10/3/2003,6099.51,13.59,0
10/6/2003,6167.30,13.73,0
10/7/2003,6218.34,13.85,0
10/8/2003,6268.52,13.96,0
10/9/2003,6287.89,14.00,0
10/10/2003,6260.34,13.94,0
10/13/2003,6309.30,14.05,0
10/14/2003,6402.47,14.26,0
10/15/2003,6431.91,14.32,0
10/16/2003,6368.20,14.18,0
10/17/2003,6330.15,14.10,0
10/20/2003,6312.08,14.05,0
10/21/2003,6286.42,14.00,0
10/22/2003,6202.58,13.81,0
10/23/2003,6225.61,13.85,0
10/24/2003,6297.67,14.02,0
10/27/2003,6360.02,14.15,0
10/28/2003,6392.61,14.23,0
10/29/2003,6424.69,14.30,0
10/30/2003,6415.12,14.27,0
10/31/2003,6336.80,14.10,0
11/3/2003,6306.18,14.02,0
11/4/2003,6319.84,14.06,0
11/5/2003,6236.72,13.87,0
11/6/2003,6279.35,13.97,0
11/7/2003,6407.51,14.25,0
11/10/2003,6376.33,14.18,0
11/11/2003,6318.74,14.06,0
11/12/2003,6445.24,14.34,0
11/13/2003,6556.71,14.58,0
11/14/2003,6656.94,14.81,0
11/17/2003,6510.21,14.48,0
11/18/2003,6534.40,14.54,0
11/19/2003,6474.34,14.40,0
11/20/2003,6431.85,14.31,0
11/21/2003,6447.84,14.34,0
11/24/2003,6471.16,14.39,0
11/25/2003,6478.14,14.41,0
11/26/2003,6487.38,14.43,0
11/28/2003,6556.80,14.58,0
12/1/2003,6641.57,14.77,0
12/2/2003,6729.33,14.97,0
12/3/2003,6779.86,15.08,0
12/4/2003,6814.26,15.15,0
12/5/2003,6817.43,15.16,0
12/8/2003,6805.13,15.13,0
12/9/2003,6787.85,15.10,0
12/10/2003,6763.37,15.04,0
12/11/2003,6706.85,14.91,0
12/12/2003,6799.36,15.12,0
12/15/2003,6842.12,15.21,0
12/16/2003,6745.74,15.00,0
12/17/2003,6685.36,14.87,0
12/18/2003,6732.89,14.97,0
12/19/2003,6748.79,15.01,0
12/22/2003,6787.73,14.85,0.2460
12/23/2003,6897.92,15.09,0
12/24/2003,6904.05,15.10,0
12/26/2003,6895.98,15.08,0
12/29/2003,7047.09,15.41,0
12/30/2003,7049.62,15.42,0
12/31/2003,7092.78,15.51,0
1/2/2004,7190.14,15.72,0
1/5/2004,7224.93,15.80,0
1/6/2004,7228.77,15.81,0
1/7/2004,7130.95,15.59,0
1/8/2004,7284.14,15.92,0
1/9/2004,7409.05,16.19,0
1/12/2004,7422.32,16.22,0
1/13/2004,7429.96,16.24,0
1/14/2004,7393.36,16.16,0
1/15/2004,7384.97,16.14,0
1/16/2004,7360.13,16.09,0
1/20/2004,7435.56,16.25,0
1/21/2004,7451.89,16.28,0
1/22/2004,7566.26,16.53,0
1/23/2004,7544.18,16.49,0
1/26/2004,7502.16,16.37,0
1/27/2004,7524.71,16.44,0
1/28/2004,7478.55,16.34,0
1/29/2004,7246.84,15.83,0
1/30/2004,7360.81,16.08,0
2/2/2004,7350.91,16.06,0
2/3/2004,7416.86,16.21,0
2/4/2004,7377.83,16.12,0
2/5/2004,7479.29,16.34,0
2/6/2004,7848.60,17.15,0
2/9/2004,7894.11,17.25,0
2/10/2004,7988.39,17.45,0
2/11/2004,8008.35,17.49,0
2/12/2004,8024.43,17.53,0
2/13/2004,7938.33,17.34,0
2/17/2004,8027.71,17.53,0
2/18/2004,8072.03,17.63,0
2/19/2004,8040.44,17.56,0
2/20/2004,7889.25,17.23,0
2/23/2004,7918.51,17.29,0
2/24/2004,7821.52,17.08,0
2/25/2004,7755.66,16.93,0
2/26/2004,7741.00,16.90,0
2/27/2004,7744.91,16.91,0
3/1/2004,7829.69,17.09,0
3/2/2004,7823.69,17.08,0
3/3/2004,7813.41,17.05,0
3/4/2004,7822.28,17.07,0
3/5/2004,8023.12,17.51,0
3/8/2004,8015.42,17.49,0
3/9/2004,7899.29,17.24,0
3/10/2004,7741.46,16.89,0
3/11/2004,7483.72,16.33,0
3/12/2004,7461.52,16.28,0
3/15/2004,7423.98,16.20,0
3/16/2004,7509.19,16.38,0
3/17/2004,7541.76,16.46,0
3/18/2004,7481.29,16.32,0
3/19/2004,7498.10,16.36,0
3/22/2004,7310.04,15.95,0
3/23/2004,7356.43,16.03,0
3/24/2004,7234.43,15.76,0
3/25/2004,7365.45,16.04,0
3/26/2004,7338.06,15.98,0
3/29/2004,7513.51,16.37,0
3/30/2004,7502.30,16.34,0
3/31/2004,7598.84,16.56,0
4/1/2004,7882.99,17.18,0
4/2/2004,7840.61,17.11,0
4/5/2004,7883.47,17.20,0
4/6/2004,7870.28,17.18,0
4/7/2004,8000.34,17.46,0
4/8/2004,7984.42,17.43,0
4/12/2004,7943.78,17.34,0
4/13/2004,7853.01,17.14,0
4/14/2004,7757.55,16.93,0
4/15/2004,7717.62,16.85,0
4/16/2004,7807.08,17.04,0
4/19/2004,7841.76,17.11,0
4/20/2004,7916.38,17.28,0
4/21/2004,7800.80,17.03,0
4/22/2004,7949.75,17.35,0
4/23/2004,7840.68,17.11,0
4/26/2004,7815.53,17.06,0
4/27/2004,7834.43,17.10,0
4/28/2004,7650.36,16.71,0
4/29/2004,7654.36,16.72,0
4/30/2004,7576.13,16.56,0
5/3/2004,7620.82,16.66,0
5/4/2004,7686.02,16.80,0
5/5/2004,7851.30,17.16,0
5/6/2004,7611.20,16.64,0
5/7/2004,7505.59,16.42,0
5/10/2004,7110.68,15.56,0
5/11/2004,7217.53,15.79,0
5/12/2004,7140.34,15.63,0
5/13/2004,7313.10,16.00,0
5/14/2004,7261.85,15.89,0
5/17/2004,7217.06,15.79,0
5/18/2004,7275.23,15.92,0
5/19/2004,7513.14,16.43,0
5/20/2004,7457.62,16.31,0
5/21/2004,7478.99,16.36,0
5/24/2004,7472.01,16.34,0
5/25/2004,7453.57,16.31,0
5/26/2004,7524.35,16.46,0
5/27/2004,7722.90,16.89,0
5/28/2004,7698.92,16.84,0
6/1/2004,7625.41,16.68,0
6/2/2004,7691.88,16.83,0
6/3/2004,7691.62,16.82,0
6/4/2004,7810.28,17.08,0
6/7/2004,7969.34,17.42,0
6/8/2004,7955.48,17.39,0
6/9/2004,7761.79,16.97,0
6/10/2004,7722.13,16.88,0
6/14/2004,7612.17,16.64,0
6/15/2004,7666.73,16.76,0
6/16/2004,7670.28,16.77,0
6/17/2004,7661.10,16.75,0
6/18/2004,7682.96,16.79,0
6/21/2004,7664.58,16.75,0
6/22/2004,7605.86,16.62,0
6/23/2004,7749.10,16.93,0
6/24/2004,7930.39,17.32,0
6/25/2004,7910.79,17.28,0
6/28/2004,7983.92,17.44,0
6/29/2004,7945.06,17.35,0
6/30/2004,7936.98,17.33,0
7/1/2004,7942.94,17.34,0
7/2/2004,7974.63,17.41,0
7/6/2004,7828.31,17.09,0
7/7/2004,7904.16,17.26,0
7/8/2004,7914.04,17.28,0
7/9/2004,7837.06,17.11,0
7/12/2004,7726.73,16.87,0
7/13/2004,7755.73,16.93,0
7/14/2004,7876.19,17.20,0
7/15/2004,7733.87,16.89,0
7/16/2004,7817.32,17.07,0
7/19/2004,7719.37,16.85,0
7/20/2004,7689.50,16.79,0
7/21/2004,7827.89,17.09,0
7/22/2004,7657.05,16.71,0
7/23/2004,7532.63,16.44,0
7/26/2004,7477.15,16.32,0
7/27/2004,7543.67,16.47,0
7/28/2004,7499.77,16.37,0
7/29/2004,7597.29,16.58,0
7/30/2004,7586.73,16.56,0
8/2/2004,7555.39,16.49,0
8/3/2004,7595.18,16.58,0
8/4/2004,7529.86,16.43,0
8/5/2004,7591.79,16.57,0
8/6/2004,7536.26,16.45,0
8/9/2004,7443.33,16.24,0
8/10/2004,7565.44,16.51,0
8/11/2004,7355.29,16.05,0
8/12/2004,7309.40,15.95,0
8/13/2004,7351.56,16.04,0
8/16/2004,7422.97,16.20,0
8/17/2004,7465.95,16.29,0
8/18/2004,7529.80,16.43,0
8/19/2004,7590.46,16.56,0
8/20/2004,7563.21,16.50,0
8/23/2004,7670.74,16.74,0
8/24/2004,7608.94,16.60,0
8/25/2004,7655.15,16.70,0
8/26/2004,7728.87,16.86,0
8/27/2004,7710.02,16.82,0
8/30/2004,7708.50,16.82,0
8/31/2004,7711.97,16.82,0
9/1/2004,7825.50,17.07,0
9/2/2004,7821.68,17.06,0
9/3/2004,7759.82,16.93,0
9/7/2004,7756.22,16.92,0
9/8/2004,7782.39,16.97,0
9/9/2004,7766.11,16.94,0
9/10/2004,7926.21,17.29,0
9/13/2004,8076.41,17.61,0
9/14/2004,8061.90,17.58,0
9/15/2004,7951.19,17.34,0
9/16/2004,7951.49,17.34,0
9/17/2004,7999.99,17.45,0
9/20/2004,8008.29,17.46,0
9/21/2004,8105.17,17.68,0
9/22/2004,8112.16,17.69,0
9/23/2004,8134.41,17.74,0
9/24/2004,8090.25,17.64,0
9/27/2004,8063.44,17.58,0
9/28/2004,8078.71,17.62,0
9/29/2004,8293.32,18.08,0
9/30/2004,8314.34,18.13,0
10/1/2004,8462.47,18.45,0
10/4/2004,8461.08,18.45,0
10/5/2004,8511.24,18.56,0
10/6/2004,8474.51,18.48,0
10/7/2004,8466.95,18.46,0
10/8/2004,8511.60,18.56,0
10/11/2004,8499.24,18.53,0
10/12/2004,8357.60,18.23,0
10/13/2004,8433.99,18.39,0
10/14/2004,8417.37,18.35,0
10/15/2004,8432.38,18.38,0
10/18/2004,8456.34,18.43,0
10/19/2004,8576.66,18.70,0
10/20/2004,8528.03,18.59,0
10/21/2004,8460.52,18.44,0
10/22/2004,8358.14,18.22,0
10/25/2004,8267.02,18.02,0
10/26/2004,8354.11,18.21,0
10/27/2004,8462.33,18.44,0
10/28/2004,8465.73,18.45,0
10/29/2004,8430.93,18.38,0
11/1/2004,8564.24,18.66,0
11/2/2004,8665.67,18.89,0
11/3/2004,8764.44,19.10,0
11/4/2004,8746.90,19.06,0
11/5/2004,8807.85,19.19,0
11/8/2004,8868.66,19.33,0
11/9/2004,8814.41,19.21,0
11/10/2004,8904.40,19.41,0
11/11/2004,8994.79,19.60,0
11/12/2004,9174.67,19.99,0
11/15/2004,9200.67,20.05,0
11/16/2004,9176.99,20.00,0
11/17/2004,9304.82,20.28,0
11/18/2004,9280.05,20.22,0
11/19/2004,9296.09,20.26,0
11/22/2004,9212.02,20.07,0
11/23/2004,9269.46,20.20,0
11/24/2004,9359.80,20.39,0
11/26/2004,9493.42,20.68,0
11/29/2004,9550.29,20.81,0
11/30/2004,9490.87,20.68,0
12/1/2004,9582.68,20.88,0
12/2/2004,9564.80,20.84,0
12/3/2004,9615.07,20.95,0
12/6/2004,9629.03,20.98,0
12/7/2004,9702.76,21.14,0
12/8/2004,9427.16,20.54,0
12/9/2004,9297.46,20.26,0
12/10/2004,9337.20,20.34,0
12/13/2004,9456.42,20.60,0
12/14/2004,9436.00,20.56,0
12/15/2004,9495.90,20.69,0
12/16/2004,9429.80,20.54,0
12/17/2004,9310.66,20.28,0
12/20/2004,9514.95,20.73,0
12/21/2004,9496.29,20.69,0
12/22/2004,9550.53,20.80,0
12/23/2004,9598.77,20.76,0.1475
12/27/2004,9707.85,20.99,0
12/28/2004,9700.26,20.98,0
12/29/2004,9719.54,21.02,0
12/30/2004,9711.48,21.00,0
12/31/2004,9665.74,20.90,0
1/3/2005,9690.05,20.95,0
1/4/2005,9596.43,20.75,0
1/5/2005,9492.73,20.53,0
1/6/2005,9387.28,20.30,0
1/7/2005,9339.90,20.20,0
1/10/2005,9502.34,20.55,0
1/11/2005,9459.35,20.45,0
1/12/2005,9328.75,20.17,0
1/13/2005,9332.01,20.18,0
1/14/2005,9327.58,20.17,0
1/18/2005,9349.14,20.21,0
1/19/2005,9369.61,20.26,0
1/20/2005,9190.31,19.87,0
1/21/2005,9205.07,19.90,0
1/24/2005,9118.07,19.71,0
1/25/2005,9150.00,19.78,0
1/26/2005,9239.63,19.97,0
1/27/2005,9246.63,19.99,0
1/28/2005,9113.92,19.70,0
1/31/2005,9202.73,19.89,0
2/1/2005,9306.26,20.12,0
2/2/2005,9360.75,20.23,0
2/3/2005,9254.91,20.00,0
2/4/2005,9315.96,20.14,0
2/7/2005,9359.48,20.23,0
2/8/2005,9279.79,20.06,0
2/9/2005,9404.43,20.33,0
2/10/2005,9245.12,19.98,0
2/11/2005,9343.85,20.19,0
2/14/2005,9435.86,20.39,0
2/15/2005,9520.31,20.57,0
2/16/2005,9451.08,20.42,0
2/17/2005,9497.66,20.52,0
2/18/2005,9398.98,20.31,0
2/22/2005,9527.15,20.59,0
2/23/2005,9518.85,20.57,0
2/24/2005,9581.05,20.70,0
2/25/2005,9699.43,20.96,0
2/28/2005,9790.16,21.15,0
3/1/2005,9750.98,21.07,0
3/2/2005,9733.12,21.03,0
3/3/2005,9772.87,21.12,0
3/4/2005,9969.66,21.54,0
3/7/2005,9884.95,21.36,0
3/8/2005,9931.91,21.46,0
3/9/2005,9937.14,21.47,0
3/10/2005,9837.39,21.25,0
3/11/2005,9940.68,21.47,0
3/14/2005,9880.26,21.34,0
3/15/2005,9893.54,21.37,0
3/16/2005,9810.43,21.19,0
3/17/2005,9773.10,21.11,0
3/18/2005,9662.73,20.87,0
3/21/2005,9523.76,20.57,0
3/22/2005,9630.20,20.80,0
3/23/2005,9530.01,20.59,0
3/24/2005,9526.88,20.58,0
3/28/2005,9461.35,20.44,0
3/29/2005,9450.00,20.42,0
3/30/2005,9452.64,20.42,0
3/31/2005,9459.31,20.43,0
4/1/2005,9522.69,20.57,0
4/4/2005,9370.69,20.24,0
4/5/2005,9471.83,20.46,0
4/6/2005,9566.86,20.67,0
4/7/2005,9606.18,20.76,0
4/8/2005,9591.03,20.73,0
4/11/2005,9724.71,21.03,0
4/12/2005,9632.33,20.83,0
4/13/2005,9702.02,20.99,0
4/14/2005,9649.82,20.88,0
4/15/2005,9559.54,20.69,0
4/18/2005,9461.75,20.48,0
4/19/2005,9497.88,20.56,0
4/20/2005,9539.89,20.65,0
4/21/2005,9611.28,20.81,0
4/22/2005,9772.75,21.15,0
4/25/2005,9710.90,21.02,0
4/26/2005,9622.08,20.83,0
4/27/2005,9381.10,20.33,0
4/28/2005,9236.94,20.03,0
4/29/2005,9207.08,19.96,0
5/2/2005,9234.89,20.02,0
5/3/2005,9278.22,20.12,0
5/4/2005,9346.44,20.29,0
5/5/2005,9341.89,20.28,0
5/6/2005,9396.46,20.37,0
5/9/2005,9409.17,20.40,0
5/10/2005,9372.78,20.33,0
5/11/2005,9285.59,20.14,0
5/12/2005,9322.08,20.22,0
5/13/2005,9342.44,20.25,0
5/16/2005,9305.40,20.17,0
5/17/2005,9356.93,20.28,0
5/18/2005,9453.18,20.49,0
5/19/2005,9486.92,20.56,0
5/20/2005,9452.18,20.48,0
5/23/2005,9492.73,20.57,0
5/24/2005,9508.33,20.60,0
5/25/2005,9506.18,20.60,0
5/26/2005,9524.72,20.64,0
5/27/2005,9552.54,20.70,0
5/31/2005,9476.78,20.53,0
6/1/2005,9437.20,20.45,0
6/2/2005,9403.84,20.38,0
6/3/2005,9376.90,20.32,0
6/6/2005,9384.40,20.34,0
6/7/2005,9453.12,20.48,0
6/8/2005,9490.96,20.57,0
6/9/2005,9352.29,20.27,0
6/10/2005,9339.65,20.24,0
6/13/2005,9226.14,19.99,0
6/14/2005,9330.17,20.22,0
6/15/2005,9337.33,20.24,0
6/16/2005,9383.70,20.33,0
6/17/2005,9566.08,20.73,0
6/20/2005,9498.66,20.58,0
6/21/2005,9567.80,20.73,0
6/22/2005,9530.42,20.65,0
6/23/2005,9509.46,20.61,0
6/24/2005,9518.22,20.62,0
6/27/2005,9362.72,20.29,0
6/28/2005,9330.33,20.22,0
6/29/2005,9351.34,20.26,0
6/30/2005,9382.23,20.33,0
7/1/2005,9336.27,20.23,0
7/5/2005,9385.56,20.34,0
7/6/2005,9446.98,20.47,0
7/7/2005,9292.94,20.13,0
7/8/2005,9392.02,20.35,0
7/11/2005,9626.72,20.85,0
7/12/2005,9756.01,21.14,0
7/13/2005,9807.11,21.24,0
7/14/2005,9798.32,21.23,0
7/15/2005,9726.25,21.07,0
7/18/2005,9758.73,21.14,0
7/19/2005,9723.33,21.06,0
7/20/2005,9637.75,20.87,0
7/21/2005,9837.82,21.31,0
7/22/2005,9841.74,21.32,0
7/25/2005,9797.20,21.22,0
7/26/2005,9735.94,21.09,0
7/27/2005,9827.86,21.28,0
7/28/2005,9898.91,21.44,0
7/29/2005,9909.14,21.46,0
8/1/2005,9965.48,21.58,0
8/2/2005,10103.26,21.88,0
8/3/2005,10163.96,22.01,0
8/4/2005,10203.19,22.09,0
8/5/2005,10139.86,21.96,0
8/8/2005,10170.86,22.02,0
8/9/2005,10178.11,22.04,0
8/10/2005,10360.31,22.43,0
8/11/2005,10398.00,22.51,0
8/12/2005,10352.31,22.41,0
8/15/2005,10313.24,22.32,0
8/16/2005,10236.35,22.16,0
8/17/2005,10162.98,22.00,0
8/18/2005,10041.05,21.73,0
8/19/2005,10031.84,21.71,0
8/22/2005,10114.20,21.89,0
8/23/2005,10023.88,21.69,0
8/24/2005,9949.88,21.53,0
8/25/2005,9855.29,21.33,0
8/26/2005,9847.80,21.31,0
8/29/2005,9855.98,21.33,0
8/30/2005,9757.70,21.12,0
8/31/2005,9973.19,21.58,0
9/1/2005,10157.42,21.98,0
9/2/2005,10274.95,22.24,0
9/6/2005,10284.53,22.26,0
9/7/2005,10302.56,22.29,0
9/8/2005,10213.75,22.10,0
9/9/2005,10351.56,22.40,0
9/12/2005,10278.52,22.24,0
9/13/2005,10219.45,22.11,0
9/14/2005,10284.36,22.25,0
9/15/2005,10176.06,22.02,0
9/16/2005,10206.26,22.08,0
9/19/2005,10160.82,21.98,0
9/20/2005,10202.85,22.07,0
9/21/2005,10141.27,21.94,0
9/22/2005,10105.37,21.86,0
9/23/2005,10031.34,21.70,0
9/26/2005,10143.52,21.94,0
9/27/2005,10121.75,21.90,0
9/28/2005,10227.62,22.12,0
9/29/2005,10290.15,22.26,0
9/30/2005,10405.63,22.51,0
10/3/2005,10377.76,22.45,0
10/4/2005,10385.34,22.46,0
10/5/2005,10322.25,22.33,0
10/6/2005,10327.24,22.34,0
10/7/2005,10270.40,22.21,0
10/10/2005,10242.26,22.15,0
10/11/2005,10209.50,22.08,0
10/12/2005,10115.28,21.88,0
10/13/2005,9858.43,21.32,0
10/14/2005,9950.53,21.52,0
10/17/2005,9864.25,21.33,0
10/18/2005,9764.94,21.12,0
10/19/2005,9632.89,20.83,0
10/20/2005,9635.15,20.84,0
10/21/2005,9572.20,20.70,0
10/24/2005,9610.13,20.78,0
10/25/2005,9846.13,21.29,0
10/26/2005,9842.73,21.29,0
10/27/2005,9768.64,21.12,0
10/28/2005,9707.07,20.99,0
10/31/2005,9821.62,21.24,0
11/1/2005,9812.53,21.22,0
11/2/2005,9865.01,21.33,0
11/3/2005,9957.12,21.53,0
11/4/2005,9808.19,21.20,0
11/7/2005,9803.13,21.19,0
11/8/2005,9814.63,21.21,0
11/9/2005,9764.79,21.11,0
11/10/2005,9744.58,21.07,0
11/11/2005,9911.49,21.43,0
11/14/2005,9904.05,21.41,0
11/15/2005,9793.05,21.17,0
11/16/2005,9807.78,21.20,0
11/17/2005,9894.14,21.39,0
11/18/2005,9929.96,21.46,0
11/21/2005,10041.65,21.70,0
11/22/2005,9994.61,21.60,0
11/23/2005,10119.18,21.87,0
11/25/2005,10086.92,21.80,0
11/28/2005,10176.10,21.99,0
11/29/2005,10058.88,21.74,0
11/30/2005,9975.94,21.56,0
12/1/2005,10113.15,21.86,0
12/2/2005,10244.34,22.14,0
12/5/2005,10213.83,22.07,0
12/6/2005,10413.20,22.51,0
12/7/2005,10337.50,22.34,0
12/8/2005,10439.62,22.56,0
12/9/2005,10472.65,22.63,0
12/12/2005,10517.28,22.73,0
12/13/2005,10524.21,22.74,0
12/14/2005,10553.31,22.81,0
12/15/2005,10417.69,22.51,0
12/16/2005,10579.95,22.86,0
12/19/2005,10602.22,22.91,0
12/20/2005,10519.16,22.73,0
12/21/2005,10515.67,22.72,0
12/22/2005,10536.68,22.77,0
12/23/2005,10617.99,22.52,0.4197
12/27/2005,10670.60,22.63,0
12/28/2005,10746.10,22.79,0
12/29/2005,10730.93,22.75,0
12/30/2005,10661.86,22.61,0
1/3/2006,10940.52,23.20,0
1/4/2006,11118.99,23.57,0
1/5/2006,11125.17,23.59,0
1/6/2006,11187.41,23.72,0
1/9/2006,11244.38,23.84,0
1/10/2006,11113.45,23.56,0
1/11/2006,11212.03,23.77,0
1/12/2006,11156.01,23.65,0
1/13/2006,11096.37,23.52,0
1/17/2006,11018.81,23.36,0
1/18/2006,10835.62,22.97,0
1/19/2006,10875.24,23.05,0
1/20/2006,10801.24,22.90,0
1/23/2006,11024.46,23.37,0
1/24/2006,10944.27,23.20,0
1/25/2006,11044.79,23.41,0
1/26/2006,11138.06,23.61,0
1/27/2006,11197.90,23.73,0
1/30/2006,11183.78,23.70,0
1/31/2006,11261.20,23.87,0
2/1/2006,11314.17,23.98,0
2/2/2006,11280.28,23.91,0
2/3/2006,11117.09,23.56,0
2/6/2006,11121.81,23.57,0
2/7/2006,10998.90,23.31,0
2/8/2006,11075.03,23.47,0
2/9/2006,11200.64,23.74,0
2/10/2006,11064.50,23.45,0
2/13/2006,11054.71,23.43,0
2/14/2006,11090.01,23.50,0
2/15/2006,11152.37,23.63,0
2/16/2006,11170.11,23.67,0
2/17/2006,11207.51,23.75,0
2/21/2006,11281.61,23.91,0
2/22/2006,11333.31,24.01,0
2/23/2006,11338.07,24.02,0
2/24/2006,11383.32,24.12,0
2/27/2006,11391.16,24.13,0
2/28/2006,11215.25,23.76,0
3/1/2006,11344.92,24.04,0
3/2/2006,11379.02,24.10,0
3/3/2006,11482.90,24.32,0
3/6/2006,11541.33,24.44,0
3/7/2006,11313.70,23.96,0
3/8/2006,11239.79,23.81,0
3/9/2006,11376.45,24.10,0
3/10/2006,11385.31,24.12,0
3/13/2006,11474.27,24.30,0
3/14/2006,11608.12,24.59,0
3/15/2006,11700.74,24.78,0
3/16/2006,11923.79,25.26,0
3/17/2006,12016.62,25.45,0
3/20/2006,12136.62,25.70,0
3/21/2006,12050.41,25.52,0
3/22/2006,12084.74,25.59,0
3/23/2006,12096.70,25.62,0
3/24/2006,12187.15,25.81,0
3/27/2006,12146.78,25.72,0
3/28/2006,12132.58,25.69,0
3/29/2006,12055.47,25.53,0
3/30/2006,12343.45,26.14,0
3/31/2006,12179.57,25.79,0
4/3/2006,12438.34,26.34,0
4/4/2006,12510.90,26.50,0
4/5/2006,12632.05,26.76,0
4/6/2006,12564.58,26.64,0
4/7/2006,12363.50,26.23,0
4/10/2006,12349.19,26.19,0
4/11/2006,12293.20,26.10,0
4/12/2006,12299.23,26.11,0
4/13/2006,12323.55,26.16,0
4/17/2006,12544.12,26.62,0
4/18/2006,12502.64,26.54,0
4/19/2006,12719.30,26.99,0
4/20/2006,12738.08,27.03,0
4/21/2006,12677.53,26.91,0
4/24/2006,12621.55,26.78,0
4/25/2006,12649.83,26.85,0
4/26/2006,12767.86,27.11,0
4/27/2006,12757.00,27.09,0
4/28/2006,12727.35,27.05,0
5/1/2006,12776.74,27.15,0
5/2/2006,12866.35,27.34,0
5/3/2006,12840.97,27.29,0
5/4/2006,12999.17,27.63,0
5/5/2006,13182.95,28.02,0
5/8/2006,13132.75,27.92,0
5/9/2006,13163.83,27.98,0
5/10/2006,13094.10,27.84,0
5/11/2006,13047.29,27.74,0
5/12/2006,12720.38,27.05,0
5/15/2006,12391.39,26.35,0
5/16/2006,12424.82,26.42,0
5/17/2006,11839.09,25.18,0
5/18/2006,11731.91,24.95,0
5/19/2006,11672.74,24.82,0
5/22/2006,11198.41,23.81,0
5/23/2006,11887.52,25.28,0
5/24/2006,11564.86,24.59,0
5/25/2006,11580.26,24.62,0
5/26/2006,12032.21,25.58,0
5/30/2006,11833.94,25.17,0
5/31/2006,11893.33,25.29,0
6/1/2006,12052.93,25.63,0
6/2/2006,12128.56,25.79,0
6/5/2006,12124.24,25.78,0
6/6/2006,11982.19,25.48,0
6/7/2006,11692.40,24.86,0
6/8/2006,10971.49,23.31,0
6/9/2006,11275.50,23.95,0
6/12/2006,11031.96,23.44,0
6/13/2006,10594.57,22.53,0
6/14/2006,10895.26,23.17,0
6/15/2006,11292.96,24.02,0
6/16/2006,11100.14,23.60,0
6/19/2006,11178.80,23.77,0
6/20/2006,11250.06,23.92,0
6/21/2006,11412.40,24.27,0
6/22/2006,11353.10,24.14,0
6/23/2006,11311.34,24.05,0
6/26/2006,11342.57,24.12,0
6/27/2006,11169.11,23.75,0
6/28/2006,11126.77,23.66,0
6/29/2006,11453.04,24.35,0
6/30/2006,11932.06,25.37,0
7/3/2006,11987.08,25.48,0
7/5/2006,11859.98,25.21,0
7/6/2006,12006.46,25.52,0
7/7/2006,11958.58,25.42,0
7/10/2006,11887.65,25.27,0
7/11/2006,11748.50,24.97,0
7/12/2006,11662.53,24.79,0
7/13/2006,11436.82,24.31,0
7/14/2006,11179.89,23.76,0
7/17/2006,10927.23,23.22,0
7/18/2006,10780.09,22.91,0
7/19/2006,11327.03,24.07,0
7/20/2006,11369.42,24.16,0
7/21/2006,11222.02,23.85,0
7/24/2006,11319.28,24.06,0
7/25/2006,11305.71,24.03,0
7/26/2006,11472.08,24.38,0
7/27/2006,11743.94,24.96,0
7/28/2006,11806.76,25.09,0
7/31/2006,11738.18,24.94,0
8/1/2006,11550.69,24.55,0
8/2/2006,11786.03,25.05,0
8/3/2006,11671.08,24.80,0
8/4/2006,11818.37,25.11,0
8/7/2006,11639.36,24.73,0
8/8/2006,11641.05,24.74,0
8/9/2006,11799.08,25.07,0
8/10/2006,11510.46,24.46,0
8/11/2006,11558.60,24.56,0
8/14/2006,11604.85,24.66,0
8/15/2006,11832.88,25.14,0
8/16/2006,12022.66,25.54,0
8/17/2006,12229.50,25.98,0
8/18/2006,12126.89,25.76,0
8/21/2006,12215.81,25.95,0
8/22/2006,12183.02,25.88,0
8/23/2006,12040.47,25.58,0
8/24/2006,12030.28,25.56,0
8/25/2006,11927.84,25.34,0
8/28/2006,12028.65,25.55,0
8/29/2006,12103.64,25.71,0
8/30/2006,12249.81,26.02,0
8/31/2006,12185.34,25.88,0
9/1/2006,12164.70,25.84,0
9/5/2006,12383.30,26.30,0
9/6/2006,12275.66,26.07,0
9/7/2006,12046.72,25.59,0
9/8/2006,12163.44,25.84,0
9/11/2006,12159.24,25.82,0
9/12/2006,12408.21,26.35,0
9/13/2006,12560.74,26.68,0
9/14/2006,12712.09,27.00,0
9/15/2006,12642.76,26.85,0
9/18/2006,12794.99,27.17,0
9/19/2006,12740.91,27.06,0
9/20/2006,12824.41,27.23,0
9/21/2006,12850.15,27.29,0
9/22/2006,12728.13,27.03,0
9/25/2006,12489.21,26.52,0
9/26/2006,12530.74,26.62,0
9/27/2006,12799.98,27.19,0
9/28/2006,12790.70,27.17,0
9/29/2006,12753.04,27.08,0
10/2/2006,12792.28,27.16,0
10/3/2006,12681.59,26.92,0
10/4/2006,12767.44,27.11,0
10/5/2006,13022.12,27.65,0
10/6/2006,12934.50,27.46,0
10/9/2006,12983.91,27.56,0
10/10/2006,13031.74,27.66,0
10/11/2006,13160.43,27.94,0
10/12/2006,13360.83,28.36,0
10/13/2006,13241.04,28.11,0
10/16/2006,13304.91,28.24,0
10/17/2006,13124.85,27.86,0
10/18/2006,13245.38,28.11,0
10/19/2006,13318.63,28.27,0
10/20/2006,13484.06,28.62,0
10/23/2006,13482.99,28.61,0
10/24/2006,13477.44,28.60,0
10/25/2006,13553.77,28.76,0
10/26/2006,13572.26,28.80,0
10/27/2006,13563.02,28.78,0
10/30/2006,13464.76,28.57,0
10/31/2006,13565.50,28.79,0
11/1/2006,13708.63,29.09,0
11/2/2006,13592.51,28.84,0
11/3/2006,13569.75,28.79,0
11/6/2006,13805.37,29.29,0
11/7/2006,14002.24,29.71,0
11/8/2006,13973.61,29.65,0
11/9/2006,14057.26,29.83,0
11/10/2006,14074.65,29.86,0
11/13/2006,14091.38,29.90,0
11/14/2006,14094.30,29.90,0
11/15/2006,14276.76,30.29,0
11/16/2006,14239.47,30.21,0
11/17/2006,14063.22,29.84,0
11/20/2006,14120.26,29.96,0
11/21/2006,14128.71,29.97,0
11/22/2006,14294.57,30.32,0
11/24/2006,14316.41,30.37,0
11/27/2006,13942.69,29.57,0
11/28/2006,13902.05,29.49,0
11/29/2006,14172.26,30.06,0
11/30/2006,14113.30,29.94,0
12/1/2006,14146.71,30.01,0
12/4/2006,14369.22,30.48,0
12/5/2006,14506.87,30.77,0
12/6/2006,14454.05,30.66,0
12/7/2006,14610.06,30.99,0
12/8/2006,14606.13,30.98,0
12/11/2006,14683.99,31.14,0
12/12/2006,15041.91,31.90,0
12/13/2006,14952.47,31.71,0
12/14/2006,14873.58,31.54,0
12/15/2006,14945.08,31.69,0
12/18/2006,14912.14,31.62,0
12/19/2006,14954.00,31.71,0
12/20/2006,15146.23,31.77,0.3404
12/21/2006,15230.82,31.95,0
12/22/2006,15193.93,31.87,0
12/26/2006,15127.02,31.73,0
12/27/2006,15207.45,31.90,0
12/28/2006,15220.97,31.92,0
12/29/2006,15287.58,32.06,0
1/3/2007,15417.87,32.34,0
1/4/2007,15022.87,31.51,0
1/5/2007,14921.85,31.30,0
1/8/2007,14874.54,31.19,0
1/9/2007,14828.88,31.10,0
1/10/2007,14600.37,30.62,0
1/11/2007,14856.42,31.15,0
1/12/2007,14972.38,31.40,0
1/16/2007,15192.76,31.86,0
1/17/2007,15206.67,31.89,0
1/18/2007,15135.74,31.74,0
1/19/2007,15203.22,31.88,0
1/22/2007,15226.13,31.92,0
1/23/2007,15313.59,32.11,0
1/24/2007,15321.55,32.12,0
1/25/2007,15422.41,32.33,0
1/26/2007,15194.00,31.85,0
1/29/2007,15299.61,32.07,0
1/30/2007,15508.51,32.51,0
1/31/2007,15478.94,32.45,0
2/1/2007,15555.53,32.61,0
2/2/2007,15375.24,32.23,0
2/5/2007,15299.59,32.07,0
2/6/2007,15409.87,32.30,0
2/7/2007,15617.22,32.74,0
2/8/2007,15522.74,32.54,0
2/9/2007,15558.18,32.60,0
2/12/2007,15261.53,31.98,0
2/13/2007,15301.81,32.06,0
2/14/2007,15761.45,33.03,0
2/15/2007,15701.23,32.90,0
2/16/2007,15580.63,32.65,0
2/20/2007,15582.93,32.65,0
2/21/2007,15453.94,32.38,0
2/22/2007,15479.62,32.43,0
2/23/2007,15642.02,32.77,0
2/26/2007,15881.86,33.27,0
2/27/2007,15420.25,32.31,0
2/28/2007,15004.98,31.44,0
3/1/2007,14854.64,31.02,0
3/2/2007,14952.66,31.33,0
3/5/2007,14674.44,30.74,0
3/6/2007,14746.70,30.89,0
3/7/2007,15000.10,31.42,0
3/8/2007,15186.37,31.81,0
3/9/2007,15176.31,31.79,0
3/12/2007,15337.53,32.13,0
3/13/2007,15188.48,31.82,0
3/14/2007,14708.53,30.81,0
3/15/2007,15184.30,31.81,0
3/16/2007,15214.34,31.87,0
3/19/2007,15473.45,32.41,0
3/20/2007,15600.52,32.68,0
3/21/2007,15725.76,32.94,0
3/22/2007,16027.93,33.57,0
3/23/2007,15965.23,33.44,0
3/26/2007,15797.99,33.09,0
3/27/2007,15866.61,33.23,0
3/28/2007,15710.02,32.92,0
3/29/2007,15909.83,33.34,0
3/30/2007,15898.87,33.33,0
4/2/2007,16091.05,33.73,0
4/3/2007,16332.04,34.23,0
4/4/2007,16374.32,34.33,0
4/5/2007,16552.01,34.71,0
4/9/2007,16441.87,34.48,0
4/10/2007,16777.22,35.17,0
4/11/2007,16690.87,34.99,0
4/12/2007,16830.64,35.29,0
4/13/2007,16924.58,35.49,0
4/16/2007,17318.44,36.33,0
4/17/2007,17363.78,36.43,0
4/18/2007,17267.65,36.23,0
4/19/2007,17237.32,36.17,0
4/20/2007,17458.44,36.63,0
4/23/2007,17453.05,36.62,0
4/24/2007,17289.12,36.28,0
4/25/2007,17557.52,36.85,0
4/26/2007,17611.45,36.96,0
4/27/2007,17614.38,36.98,0
4/30/2007,17694.71,37.15,0
5/1/2007,17678.90,37.12,0
5/2/2007,17689.67,37.14,0
5/3/2007,17476.65,36.69,0
5/4/2007,17621.67,36.99,0
5/7/2007,17782.41,37.35,0
5/8/2007,17170.64,36.07,0
5/9/2007,17148.29,36.02,0
5/10/2007,16825.58,35.35,0
5/11/2007,17089.55,35.90,0
5/14/2007,17338.77,36.42,0
5/15/2007,17496.07,36.75,0
5/16/2007,17489.40,36.74,0
5/17/2007,17320.61,36.38,0
5/18/2007,17476.89,36.70,0
5/21/2007,17371.27,36.48,0
5/22/2007,17378.68,36.50,0
5/23/2007,17711.02,37.19,0
5/24/2007,17556.64,36.87,0
5/25/2007,17528.88,36.81,0
5/29/2007,17444.96,36.63,0
5/30/2007,17203.04,36.13,0
5/31/2007,17467.05,36.68,0
6/1/2007,17558.82,36.87,0
6/4/2007,17516.78,36.78,0
6/5/2007,17577.65,36.91,0
6/6/2007,17502.99,36.75,0
6/7/2007,16818.45,35.32,0
6/8/2007,16734.89,35.14,0
6/11/2007,16810.37,35.30,0
6/12/2007,16453.20,34.55,0
6/13/2007,16551.49,34.75,0
6/14/2007,16813.23,35.30,0
6/15/2007,17021.83,35.74,0
6/18/2007,17197.64,36.10,0
6/19/2007,17112.95,35.93,0
6/20/2007,17472.70,36.68,0
6/21/2007,17095.73,35.89,0
6/22/2007,17178.22,36.06,0
6/25/2007,17107.36,35.91,0
6/26/2007,16976.07,35.64,0
6/27/2007,16907.06,35.49,0
6/28/2007,17260.82,36.23,0
6/29/2007,17218.78,36.14,0
7/2/2007,17382.74,36.49,0
7/3/2007,17733.80,37.22,0
7/5/2007,17792.70,37.34,0
7/6/2007,17904.99,37.58,0
7/9/2007,18048.57,37.88,0
7/10/2007,18072.92,37.93,0
7/11/2007,18169.67,38.13,0
7/12/2007,18465.97,38.75,0
7/13/2007,18498.80,38.82,0
7/16/2007,18587.62,39.00,0
7/17/2007,18372.82,38.55,0
7/18/2007,18286.20,38.37,0
7/19/2007,18444.57,38.70,0
7/20/2007,18159.27,38.11,0
7/23/2007,18254.33,38.30,0
7/24/2007,17944.20,37.65,0
7/25/2007,17509.47,36.74,0
7/26/2007,16883.51,35.42,0
7/27/2007,16903.53,35.46,0
7/30/2007,17140.25,35.96,0
7/31/2007,17273.90,36.24,0
8/1/2007,16882.39,35.42,0
8/2/2007,17148.80,35.98,0
8/3/2007,17044.98,35.76,0
8/6/2007,16799.53,35.24,0
8/7/2007,16909.38,35.47,0
8/8/2007,17326.04,36.34,0
8/9/2007,16742.81,35.12,0
8/10/2007,16136.83,33.85,0
8/13/2007,16447.41,34.50,0
8/14/2007,16235.49,34.06,0
8/15/2007,15901.02,33.35,0
8/16/2007,15246.94,31.99,0
8/17/2007,15740.93,33.02,0
8/20/2007,15813.90,33.17,0
8/21/2007,15706.39,32.94,0
8/22/2007,16056.68,33.68,0
8/23/2007,16196.47,33.97,0
8/24/2007,16481.43,34.56,0
8/27/2007,16356.06,34.30,0
8/28/2007,15927.28,33.40,0
8/29/2007,16147.85,33.86,0
8/30/2007,16312.12,34.20,0
8/31/2007,16485.61,34.57,0
9/4/2007,16601.30,34.81,0
9/5/2007,16267.45,34.11,0
9/6/2007,16346.35,34.28,0
9/7/2007,15988.94,33.53,0
9/10/2007,15817.49,33.17,0
9/11/2007,16296.97,34.18,0
9/12/2007,16575.13,34.76,0
9/13/2007,16821.11,35.27,0
9/14/2007,16563.33,34.73,0
9/17/2007,16268.62,34.11,0
9/18/2007,16532.07,34.66,0
9/19/2007,17311.92,36.29,0
9/20/2007,17295.00,36.26,0
9/21/2007,17410.64,36.50,0
9/24/2007,17255.50,36.17,0
9/25/2007,17000.85,35.64,0
9/26/2007,17116.47,35.88,0
9/27/2007,17438.52,36.56,0
9/28/2007,17630.17,36.96,0
10/1/2007,17798.14,37.31,0
10/2/2007,17689.48,37.08,0
10/3/2007,17845.65,37.41,0
10/4/2007,17836.78,37.39,0
10/5/2007,18130.55,38.00,0
10/8/2007,17981.18,37.69,0
10/9/2007,18098.96,37.94,0
10/10/2007,18258.57,38.27,0
10/11/2007,18559.76,38.90,0
10/12/2007,18373.76,38.51,0
10/15/2007,18290.03,38.33,0
10/16/2007,17296.91,36.25,0
10/17/2007,17375.08,36.41,0
10/18/2007,17146.54,35.94,0
10/19/2007,16841.46,35.30,0
10/22/2007,16266.85,34.09,0
10/23/2007,16830.99,35.27,0
10/24/2007,16578.26,34.75,0
10/25/2007,16903.50,35.43,0
10/26/2007,17061.90,35.76,0
10/29/2007,17098.97,35.83,0
10/30/2007,17017.82,35.66,0
10/31/2007,17201.87,36.05,0
11/1/2007,16844.01,35.30,0
11/2/2007,16635.58,34.86,0
11/5/2007,16686.33,34.97,0
11/6/2007,16905.79,35.43,0
11/7/2007,16900.48,35.41,0
11/8/2007,16849.58,35.31,0
11/9/2007,16332.24,34.23,0
11/12/2007,16280.57,34.11,0
11/13/2007,16301.73,34.16,0
11/14/2007,16527.83,34.63,0
11/15/2007,16123.43,33.78,0
11/16/2007,15996.24,33.52,0
11/19/2007,15550.44,32.58,0
11/20/2007,15781.37,33.06,0
11/21/2007,15448.27,32.36,0
11/23/2007,15420.68,32.31,0
11/26/2007,15612.66,32.71,0
11/27/2007,15445.44,32.36,0
11/28/2007,15815.89,33.13,0
11/29/2007,15831.15,33.16,0
11/30/2007,15811.54,33.12,0
12/3/2007,15730.49,32.95,0
12/4/2007,15481.09,32.43,0
12/5/2007,15742.18,32.98,0
12/6/2007,15754.26,33.00,0
12/7/2007,16041.20,33.60,0
12/10/2007,16254.71,34.05,0
12/11/2007,16241.23,34.02,0
12/12/2007,16180.13,33.89,0
12/13/2007,15643.79,32.77,0
12/14/2007,15480.36,32.43,0
12/17/2007,14935.21,31.28,0
12/18/2007,14871.22,31.15,0
12/19/2007,14828.40,31.06,0
12/20/2007,14753.83,29.80,1.1075
12/21/2007,15063.68,30.43,0
12/24/2007,15047.79,30.39,0
12/26/2007,15221.91,30.74,0
12/27/2007,15181.32,30.66,0
12/28/2007,15465.74,31.23,0
12/31/2007,15382.11,31.07,0
1/2/2008,15171.78,30.64,0
1/3/2008,15128.55,30.55,0
1/4/2008,14658.63,29.60,0
1/7/2008,14527.45,29.34,0
1/8/2008,14656.67,29.60,0
1/9/2008,14243.44,28.76,0
1/10/2008,14180.77,28.64,0
1/11/2008,14168.20,28.62,0
1/14/2008,14538.05,29.36,0
1/15/2008,13972.38,28.22,0
1/16/2008,13706.08,27.68,0
1/17/2008,13752.10,27.78,0
1/18/2008,13512.44,27.29,0
1/22/2008,13442.78,27.15,0
1/23/2008,12877.88,26.01,0
1/24/2008,13611.01,27.49,0
1/25/2008,13670.13,27.61,0
1/28/2008,13550.41,27.37,0
1/29/2008,13685.24,27.64,0
1/30/2008,13676.58,27.62,0
1/31/2008,13580.73,27.43,0
2/1/2008,14011.94,28.30,0
2/4/2008,14126.06,28.53,0
2/5/2008,13448.77,27.16,0
2/6/2008,13530.62,27.33,0
2/7/2008,13021.63,26.30,0
2/8/2008,13059.37,26.37,0
2/11/2008,12897.72,26.05,0
2/12/2008,13555.26,27.37,0
2/13/2008,13686.65,27.64,0
2/14/2008,13793.56,27.86,0
2/15/2008,13709.21,27.68,0
2/19/2008,14223.31,28.72,0
2/20/2008,13900.43,28.07,0
2/21/2008,14144.70,28.56,0
2/22/2008,13946.23,28.16,0
2/25/2008,14256.06,28.78,0
2/26/2008,14590.30,29.46,0
2/27/2008,14844.49,29.97,0
2/28/2008,14623.31,29.52,0
2/29/2008,14528.36,29.33,0
3/3/2008,14399.15,29.07,0
3/4/2008,14063.23,28.39,0
3/5/2008,14398.13,29.06,0
3/6/2008,14277.13,28.82,0
3/7/2008,14058.79,28.38,0
3/10/2008,13867.21,27.99,0
3/11/2008,14064.67,28.39,0
3/12/2008,14458.14,29.18,0
3/13/2008,14326.44,28.92,0
3/14/2008,14163.62,28.59,0
3/17/2008,13698.24,27.65,0
3/18/2008,14154.10,28.56,0
3/19/2008,13933.53,28.12,0
3/20/2008,13514.70,27.27,0
3/24/2008,13487.38,27.22,0
3/25/2008,14284.10,28.82,0
3/26/2008,14421.21,29.10,0
3/27/2008,14792.50,29.85,0
3/28/2008,14754.74,29.78,0
3/31/2008,14853.61,29.98,0
4/1/2008,15095.98,30.49,0
4/2/2008,15418.90,31.14,0
4/3/2008,15303.48,30.91,0
4/4/2008,15252.68,30.84,0
4/7/2008,15510.57,31.35,0
4/8/2008,15297.71,30.93,0
4/9/2008,15338.31,31.02,0
4/10/2008,15270.01,30.93,0
4/11/2008,15046.03,30.48,0
4/14/2008,14946.03,30.28,0
4/15/2008,14905.48,30.20,0
4/16/2008,15457.41,31.30,0
4/17/2008,15163.90,30.72,0
4/18/2008,15227.85,30.84,0
4/21/2008,15308.73,31.01,0
4/22/2008,15331.63,31.06,0
4/23/2008,15471.79,31.34,0
4/24/2008,15205.44,30.83,0
4/25/2008,15645.28,31.72,0
4/28/2008,15755.91,31.94,0
4/29/2008,15466.84,31.37,0
4/30/2008,15429.13,31.30,0
5/1/2008,15286.81,31.01,0
5/2/2008,15542.84,31.53,0
5/5/2008,15660.79,31.77,0
5/6/2008,15796.05,32.04,0
5/7/2008,15890.65,32.23,0
5/8/2008,15899.84,32.25,0
5/9/2008,15740.10,31.94,0
5/12/2008,15926.32,32.32,0
5/13/2008,15933.93,32.33,0
5/14/2008,15886.04,32.23,0
5/15/2008,15948.20,32.38,0
5/16/2008,16142.86,32.77,0
5/19/2008,16370.68,33.23,0
5/20/2008,16083.13,32.64,0
5/21/2008,16057.89,32.58,0
5/22/2008,16185.67,32.84,0
5/23/2008,15931.24,32.33,0
5/27/2008,15849.59,32.16,0
5/28/2008,15841.34,32.14,0
5/29/2008,15737.52,31.93,0
5/30/2008,15759.61,31.98,0
6/2/2008,15526.54,31.51,0
6/3/2008,15574.83,31.61,0
6/4/2008,15307.70,31.07,0
6/5/2008,15365.88,31.19,0
6/6/2008,15562.46,31.59,0
6/9/2008,15118.88,30.69,0
6/10/2008,14755.24,29.95,0
6/11/2008,14548.68,29.52,0
6/12/2008,14568.90,29.56,0
6/13/2008,14530.09,29.48,0
6/16/2008,14720.39,29.87,0
6/17/2008,14891.30,30.21,0
6/18/2008,14562.27,29.54,0
6/19/2008,14399.52,29.21,0
6/20/2008,14508.34,29.43,0
6/23/2008,14085.56,28.57,0
6/24/2008,13899.99,28.20,0
6/25/2008,14078.32,27.28,1.2611
6/26/2008,13758.22,26.67,0
6/27/2008,13455.63,26.08,0
6/30/2008,13332.29,25.84,0
7/1/2008,13091.58,25.38,0
7/2/2008,13246.01,25.67,0
7/3/2008,13214.37,25.61,0
7/7/2008,13226.70,25.63,0
7/8/2008,12912.81,25.02,0
7/9/2008,13189.82,25.55,0
7/10/2008,12980.23,25.15,0
7/11/2008,12731.44,24.66,0
7/14/2008,12877.69,24.94,0
7/15/2008,12739.72,24.68,0
7/16/2008,12794.46,24.78,0
7/17/2008,13460.95,26.07,0
7/18/2008,13813.38,26.77,0
7/21/2008,13931.14,27.00,0
7/22/2008,13431.28,26.03,0
7/23/2008,13557.56,26.28,0
7/24/2008,13157.07,25.50,0
7/25/2008,13153.79,25.49,0
7/28/2008,13144.43,25.47,0
7/29/2008,12965.49,25.13,0
7/30/2008,13216.48,25.62,0
7/31/2008,13218.54,25.62,0
8/1/2008,12981.87,25.16,0
8/4/2008,12903.27,25.00,0
8/5/2008,13330.65,25.83,0
8/6/2008,13508.95,26.17,0
8/7/2008,13397.88,25.95,0
8/8/2008,13157.29,25.49,0
8/11/2008,13392.44,25.94,0
8/12/2008,13257.98,25.68,0
8/13/2008,12891.51,24.97,0
8/14/2008,12972.37,25.13,0
8/15/2008,12782.09,24.76,0
8/18/2008,12825.35,24.84,0
8/19/2008,12214.01,23.66,0
8/20/2008,12294.22,23.81,0
8/21/2008,12386.39,23.99,0
8/22/2008,12779.65,24.75,0
8/25/2008,12561.34,24.33,0
8/26/2008,12547.02,24.30,0
8/27/2008,12578.09,24.36,0
8/28/2008,12782.55,24.76,0
8/29/2008,12637.02,24.48,0
9/2/2008,12731.05,24.66,0
9/3/2008,12515.13,24.24,0
9/4/2008,12023.44,23.29,0
9/5/2008,11576.85,22.42,0
9/8/2008,12007.10,23.26,0
9/9/2008,11756.45,22.77,0
9/10/2008,11606.15,22.48,0
9/11/2008,11289.26,21.87,0
9/12/2008,11788.94,22.83,0
9/15/2008,11396.84,22.07,0
9/16/2008,11055.08,21.41,0
9/17/2008,10709.71,20.74,0
9/18/2008,10910.99,21.13,0
9/19/2008,11972.45,23.19,0
9/22/2008,11965.52,23.17,0
9/23/2008,11726.39,22.71,0
9/24/2008,11575.69,22.42,0
9/25/2008,11874.94,23.00,0
9/26/2008,11579.20,22.43,0
9/29/2008,10748.83,20.82,0
9/30/2008,10294.00,19.93,0
10/1/2008,10312.25,19.97,0
10/2/2008,10037.58,19.44,0
10/3/2008,10284.48,19.92,0
10/6/2008,9256.26,17.92,0
10/7/2008,9247.78,17.91,0
10/8/2008,8627.21,16.71,0
10/9/2008,8577.89,16.61,0
10/10/2008,8091.05,15.67,0
10/13/2008,8766.56,16.98,0
10/14/2008,8873.19,17.18,0
10/15/2008,8164.23,15.81,0
10/16/2008,7743.97,15.00,0
10/17/2008,7841.57,15.19,0
10/20/2008,8161.81,15.81,0
10/21/2008,8057.71,15.61,0
10/22/2008,7550.13,14.62,0
10/23/2008,7474.02,14.48,0
10/24/2008,6935.46,13.44,0
10/27/2008,6531.36,12.65,0
10/28/2008,6652.11,12.89,0
10/29/2008,7384.20,14.31,0
10/30/2008,7728.36,14.97,0
10/31/2008,7550.08,14.63,0
11/3/2008,7969.08,15.44,0
11/4/2008,8648.74,16.75,0
11/5/2008,8466.78,16.40,0
11/6/2008,7739.24,14.99,0
11/7/2008,8013.03,15.52,0
11/10/2008,8124.63,15.74,0
11/11/2008,7404.92,14.34,0
11/12/2008,7165.78,13.88,0
11/13/2008,7295.87,14.13,0
11/14/2008,7359.20,14.26,0
11/17/2008,7237.37,14.02,0
11/18/2008,7123.37,13.80,0
11/19/2008,6725.50,13.03,0
11/20/2008,6486.90,12.57,0
11/21/2008,6169.72,11.95,0
11/24/2008,7075.89,13.71,0
11/25/2008,7387.28,14.31,0
11/26/2008,7194.29,13.96,0
11/28/2008,7275.33,14.11,0
12/1/2008,6667.89,12.92,0
12/2/2008,7128.31,13.81,0
12/3/2008,7202.70,13.96,0
12/4/2008,7105.24,13.77,0
12/5/2008,6637.55,12.86,0
12/8/2008,7638.99,14.80,0
12/9/2008,7744.26,14.99,0
12/10/2008,7863.32,15.23,0
12/11/2008,7812.49,15.13,0
12/12/2008,7576.48,14.67,0
12/15/2008,7449.80,14.43,0
12/16/2008,7561.42,14.64,0
12/17/2008,7973.79,15.44,0
12/18/2008,8238.04,15.95,0
12/19/2008,7867.49,15.23,0
12/22/2008,7670.09,14.85,0
12/23/2008,7578.28,14.65,0.0192
12/24/2008,7514.73,14.53,0
12/26/2008,7548.87,14.60,0
12/29/2008,7794.11,15.07,0
12/30/2008,7876.73,15.23,0
12/31/2008,7712.78,14.91,0
1/2/2009,8209.89,15.87,0
1/5/2009,8112.89,15.69,0
1/6/2009,8100.53,15.66,0
1/7/2009,8352.29,16.15,0
1/8/2009,8182.34,15.82,0
1/9/2009,7946.11,15.36,0
1/12/2009,7605.64,14.70,0
1/13/2009,7292.86,14.10,0
1/14/2009,6759.47,13.07,0
1/15/2009,6744.76,13.04,0
1/16/2009,7021.58,13.58,0
1/20/2009,6462.30,12.49,0
1/21/2009,6731.43,13.01,0
1/22/2009,6759.21,13.07,0
1/23/2009,6643.32,12.84,0
1/26/2009,7165.96,13.85,0
1/27/2009,7094.37,13.71,0
1/28/2009,7386.28,14.28,0
1/29/2009,7057.70,13.64,0
1/30/2009,6844.42,13.23,0
2/2/2009,6604.59,12.77,0
2/3/2009,6882.99,13.30,0
2/4/2009,7184.98,13.89,0
2/5/2009,7155.08,13.83,0
2/6/2009,7588.61,14.67,0
2/9/2009,8004.81,15.47,0
2/10/2009,7729.71,14.94,0
2/11/2009,7462.29,14.42,0
2/12/2009,7353.24,14.21,0
2/13/2009,7529.46,14.55,0
2/17/2009,6836.02,13.21,0
2/18/2009,6891.56,13.32,0
2/19/2009,7066.50,13.65,0
2/20/2009,6657.83,12.87,0
2/23/2009,6504.50,12.57,0
2/24/2009,6380.36,12.33,0
2/25/2009,6358.12,12.29,0
2/26/2009,6655.45,12.86,0
2/27/2009,6605.73,12.76,0
3/2/2009,6220.29,12.02,0
3/3/2009,6058.03,11.70,0
3/4/2009,6377.95,12.32,0
3/5/2009,6051.21,11.69,0
3/6/2009,6081.42,11.75,0
3/9/2009,6238.16,12.06,0
3/10/2009,6764.33,13.08,0
3/11/2009,7022.09,13.58,0
3/12/2009,7091.66,13.71,0
3/13/2009,7086.28,13.69,0
3/16/2009,7420.17,14.33,0
3/17/2009,7233.33,13.97,0
3/18/2009,7342.90,14.19,0
3/19/2009,7952.56,15.36,0
3/20/2009,7479.78,14.43,0
3/23/2009,7666.76,14.79,0
3/24/2009,7427.84,14.33,0
3/25/2009,7587.70,14.64,0
3/26/2009,7660.46,14.78,0
3/27/2009,7401.04,14.29,0
3/30/2009,6965.66,13.44,0
3/31/2009,7229.96,13.96,0
4/1/2009,7582.22,14.63,0
4/2/2009,8208.18,15.82,0
4/3/2009,8250.83,15.92,0
4/6/2009,8245.96,15.93,0
4/7/2009,8015.75,15.50,0
4/8/2009,7949.56,15.40,0
4/9/2009,8096.93,15.67,0
4/13/2009,8168.54,15.81,0
4/14/2009,8550.23,16.53,0
4/15/2009,8232.90,15.93,0
4/16/2009,8375.90,16.21,0
4/17/2009,8524.49,16.49,0
4/20/2009,7887.31,15.26,0
4/21/2009,8113.54,15.69,0
4/22/2009,8586.42,16.58,0
4/23/2009,8746.56,16.88,0
4/24/2009,9090.25,17.60,0
4/27/2009,9102.17,17.62,0
4/28/2009,8702.67,16.86,0
4/29/2009,9088.77,17.61,0
4/30/2009,8999.98,17.45,0
5/1/2009,8994.62,17.43,0
5/4/2009,9337.22,18.09,0
5/5/2009,9393.69,18.22,0
5/6/2009,9617.75,18.65,0
5/7/2009,9651.58,18.72,0
5/8/2009,9838.06,19.08,0
5/11/2009,9613.10,18.65,0
5/12/2009,9358.74,18.16,0
5/13/2009,9003.34,17.48,0
5/14/2009,9123.56,17.71,0
5/15/2009,9331.04,18.11,0
5/18/2009,9491.94,18.42,0
5/19/2009,9801.48,19.02,0
5/20/2009,9904.68,19.22,0
5/21/2009,9813.05,19.04,0
5/22/2009,9779.86,18.98,0
5/26/2009,9713.62,18.85,0
5/27/2009,9608.92,18.64,0
5/28/2009,9521.06,18.47,0
5/29/2009,9759.08,18.93,0
6/1/2009,10284.04,19.95,0
6/2/2009,10153.01,19.70,0
6/3/2009,9593.05,18.61,0
6/4/2009,9597.30,18.62,0
6/5/2009,9469.83,18.37,0
6/8/2009,9374.29,18.19,0
6/9/2009,9483.49,18.40,0
6/10/2009,9815.27,19.04,0
6/11/2009,9997.39,19.39,0
6/12/2009,9909.32,19.22,0
6/15/2009,9472.00,18.37,0
6/16/2009,9569.44,18.56,0
6/17/2009,9259.77,17.96,0
6/18/2009,9368.75,18.17,0
6/19/2009,9332.03,18.10,0
6/22/2009,8928.18,17.32,0
6/23/2009,8974.17,16.96,0.4445
6/24/2009,9480.02,17.91,0
6/25/2009,9244.87,17.47,0
6/26/2009,9595.52,18.13,0
6/29/2009,9880.46,18.67,0
6/30/2009,9743.52,18.41,0
7/1/2009,10194.77,19.26,0
7/2/2009,9687.11,18.30,0
7/6/2009,9441.03,17.84,0
7/7/2009,9425.04,17.81,0
7/8/2009,9275.21,17.52,0
7/9/2009,9348.28,17.66,0
7/10/2009,9272.79,17.52,0
7/13/2009,9413.08,17.78,0
7/14/2009,9511.24,17.97,0
7/15/2009,10005.51,18.90,0
7/16/2009,9992.83,18.88,0
7/17/2009,10208.64,19.28,0
7/20/2009,10317.35,19.49,0
7/21/2009,10636.39,20.09,0
7/22/2009,10647.42,20.11,0
7/23/2009,11075.62,20.92,0
7/24/2009,11056.97,20.88,0
7/27/2009,10893.94,20.58,0
7/28/2009,10832.15,20.46,0
7/29/2009,10865.88,20.52,0
7/30/2009,11241.96,21.23,0
7/31/2009,11490.39,21.70,0
8/3/2009,11991.40,22.65,0
8/4/2009,11677.74,22.05,0
8/5/2009,11601.50,21.91,0
8/6/2009,11571.22,21.85,0
8/7/2009,11813.81,22.31,0
8/10/2009,11614.62,21.93,0
8/11/2009,11164.16,21.08,0
8/12/2009,11564.18,21.84,0
8/13/2009,11827.92,22.33,0
8/14/2009,11576.16,21.86,0
8/17/2009,11163.86,21.08,0
8/18/2009,11436.01,21.59,0
8/19/2009,11447.96,21.61,0
8/20/2009,11785.45,22.25,0
8/21/2009,12392.63,23.40,0
8/24/2009,12466.33,23.53,0
8/25/2009,12400.50,23.41,0
8/26/2009,12066.38,22.78,0
8/27/2009,11968.59,22.59,0
8/28/2009,12407.25,23.42,0
8/31/2009,12110.73,22.86,0
9/1/2009,11781.40,22.24,0
9/2/2009,11484.69,21.68,0
9/3/2009,11548.15,21.80,0
9/4/2009,11723.73,22.13,0
9/8/2009,12308.10,23.23,0
9/9/2009,12557.14,23.70,0
9/10/2009,12435.70,23.47,0
9/11/2009,12538.89,23.67,0
9/14/2009,12443.94,23.49,0
9/15/2009,12490.35,23.57,0
9/16/2009,12701.83,23.97,0
9/17/2009,12858.58,24.27,0
9/18/2009,12816.50,24.19,0
9/21/2009,12562.32,23.71,0
9/22/2009,12924.84,24.40,0
9/23/2009,12915.87,24.38,0
9/24/2009,12481.52,23.56,0
9/25/2009,12370.39,23.35,0
9/28/2009,12484.80,23.56,0
9/29/2009,12231.93,23.09,0
9/30/2009,12217.16,23.06,0
10/1/2009,11930.38,22.52,0
10/2/2009,11766.05,22.21,0
10/5/2009,11834.32,22.34,0
10/6/2009,12282.22,23.17,0
10/7/2009,11999.72,22.64,0
10/8/2009,12237.69,23.09,0
10/9/2009,12274.09,23.15,0
10/12/2009,12447.94,23.47,0
10/13/2009,12312.57,23.22,0
10/14/2009,12800.62,24.13,0
10/15/2009,12756.38,24.06,0
10/16/2009,12698.51,23.96,0
10/19/2009,12923.20,24.38,0
10/20/2009,12929.13,24.39,0
10/21/2009,13085.90,24.68,0
10/22/2009,12855.52,24.25,0
10/23/2009,13029.90,24.58,0
10/26/2009,12782.81,24.11,0
10/27/2009,12668.35,23.89,0
10/28/2009,12449.64,23.48,0
10/29/2009,12799.90,24.14,0
10/30/2009,12780.00,24.11,0
11/2/2009,12705.47,23.96,0
11/3/2009,12299.35,23.20,0
11/4/2009,12695.97,23.95,0
11/5/2009,12883.79,24.30,0
11/6/2009,12785.03,24.11,0
11/9/2009,13376.58,25.23,0
11/10/2009,13347.24,25.17,0
11/11/2009,13518.31,25.49,0
11/12/2009,13467.61,25.40,0
11/13/2009,13477.60,25.42,0
11/16/2009,13701.87,25.84,0
11/17/2009,13367.97,25.20,0
11/18/2009,13505.17,25.46,0
11/19/2009,13115.98,24.73,0
11/20/2009,13049.73,24.60,0
11/23/2009,13579.83,25.60,0
11/24/2009,13303.93,25.08,0
11/25/2009,13437.52,25.33,0
11/27/2009,13060.29,24.62,0
11/30/2009,12776.88,24.08,0
12/1/2009,13171.56,24.83,0
12/2/2009,13357.97,25.18,0
12/3/2009,13289.10,25.05,0
12/4/2009,13254.42,24.98,0
12/7/2009,13072.18,24.63,0
12/8/2009,12759.60,24.05,0
12/9/2009,12690.88,23.92,0
12/10/2009,12747.24,24.02,0
12/11/2009,12724.95,23.98,0
12/14/2009,12866.32,24.24,0
12/15/2009,12612.15,23.77,0
12/16/2009,12760.30,24.04,0
12/17/2009,12337.46,23.25,0
12/18/2009,12202.08,22.99,0
12/21/2009,12404.35,23.37,0
12/22/2009,12433.82,23.36,0.0569
12/23/2009,12558.13,23.60,0
12/24/2009,12514.20,23.51,0
12/28/2009,12713.56,23.88,0
12/29/2009,12796.48,24.04,0
12/30/2009,12597.53,23.67,0
12/31/2009,12661.58,23.79,0
1/4/2010,13022.79,24.46,0
1/5/2010,13015.32,24.45,0
1/6/2010,12993.86,24.41,0
1/7/2010,12939.96,24.31,0
1/8/2010,12990.94,24.41,0
1/11/2010,13279.58,24.95,0
1/12/2010,13131.39,24.67,0
1/13/2010,13222.90,24.84,0
1/14/2010,13291.41,24.97,0
1/15/2010,13086.54,24.59,0
1/19/2010,13113.02,24.64,0
1/20/2010,12683.53,23.83,0
1/21/2010,12570.47,23.62,0
1/22/2010,12523.05,23.53,0
1/25/2010,12462.97,23.42,0
1/26/2010,12281.86,23.08,0
1/27/2010,12298.15,23.11,0
1/28/2010,12120.90,22.78,0
1/29/2010,12346.57,23.20,0
2/1/2010,12634.16,23.74,0
2/2/2010,12760.26,23.98,0
2/3/2010,12721.89,23.90,0
2/4/2010,12231.06,22.98,0
2/5/2010,11966.61,22.49,0
2/8/2010,12062.87,22.67,0
2/9/2010,12213.37,22.95,0
2/10/2010,12203.10,22.93,0
2/11/2010,12321.36,23.15,0
2/12/2010,12223.78,22.97,0
2/16/2010,12348.86,23.20,0
2/17/2010,12546.38,23.56,0
2/18/2010,12564.30,23.60,0
2/19/2010,12519.65,23.51,0
2/22/2010,12623.00,23.71,0
2/23/2010,12430.91,23.35,0
2/24/2010,12541.30,23.55,0
2/25/2010,12422.59,23.33,0
2/26/2010,12701.09,23.85,0
3/1/2010,12743.50,23.93,0
3/2/2010,12864.37,24.15,0
3/3/2010,13083.54,24.57,0
3/4/2010,13126.69,24.65,0
3/5/2010,13360.27,25.08,0
3/8/2010,13483.79,25.31,0
3/9/2010,13327.42,25.02,0
3/10/2010,13593.57,25.52,0
3/11/2010,13595.09,25.52,0
3/12/2010,13799.57,25.90,0
3/15/2010,13603.18,25.53,0
3/16/2010,13821.69,25.94,0
3/17/2010,13877.21,26.05,0
3/18/2010,13633.62,25.59,0
3/19/2010,13641.73,25.60,0
3/22/2010,13565.07,25.46,0
3/23/2010,13751.85,25.81,0
3/24/2010,13535.94,25.40,0
3/25/2010,13692.05,25.70,0
3/26/2010,13584.98,25.51,0
3/29/2010,13555.52,25.46,0
3/30/2010,13492.48,25.34,0
3/31/2010,13621.50,25.58,0
4/1/2010,13864.41,26.03,0
4/5/2010,13891.99,26.08,0
4/6/2010,13886.94,26.07,0
4/7/2010,13786.42,25.88,0
4/8/2010,13771.62,25.87,0
4/9/2010,13908.75,26.13,0
4/12/2010,14067.73,26.42,0
4/13/2010,14029.78,26.35,0
4/14/2010,14232.93,26.74,0
4/15/2010,14273.75,26.82,0
4/16/2010,14121.92,26.54,0
4/19/2010,14006.56,26.32,0
4/20/2010,14274.63,26.82,0
4/21/2010,14037.73,26.38,0
4/22/2010,13892.08,26.11,0
4/23/2010,14481.94,27.21,0
4/26/2010,14501.96,27.25,0
4/27/2010,14079.20,26.46,0
4/28/2010,13923.98,26.17,0
4/29/2010,14279.71,26.85,0
4/30/2010,14271.48,26.86,0
5/3/2010,14250.84,26.81,0
5/4/2010,13667.64,25.73,0
5/5/2010,13060.93,24.59,0
5/6/2010,12551.69,23.64,0
5/7/2010,11939.98,22.50,0
5/10/2010,13086.16,24.64,0
5/11/2010,12766.72,24.04,0
5/12/2010,13172.78,24.80,0
5/13/2010,13053.42,24.58,0
5/14/2010,12509.68,23.56,0
5/17/2010,12521.44,23.58,0
5/18/2010,12742.78,24.00,0
5/19/2010,12145.03,22.87,0
5/20/2010,11678.02,22.00,0
5/21/2010,11973.01,22.55,0
5/24/2010,11931.38,22.47,0
5/25/2010,11366.83,21.41,0
5/26/2010,11809.57,22.24,0
5/27/2010,12132.43,22.84,0
5/28/2010,12245.89,23.06,0
6/1/2010,12373.65,23.30,0
6/2/2010,12376.85,23.30,0
6/3/2010,12630.53,23.78,0
6/4/2010,12164.78,22.90,0
6/7/2010,11847.52,22.30,0
6/8/2010,11768.88,22.16,0
6/9/2010,12265.57,23.09,0
6/10/2010,12659.26,23.83,0
6/11/2010,12563.17,23.65,0
6/14/2010,12982.66,24.44,0
6/15/2010,13226.28,24.90,0
6/16/2010,13166.09,24.78,0
6/17/2010,13238.31,24.92,0
6/18/2010,13437.03,25.29,0
6/21/2010,13558.47,25.52,0
6/22/2010,13385.04,25.19,0
6/23/2010,13197.04,24.29,0.5513
6/24/2010,12871.89,23.70,0
6/25/2010,12883.14,23.72,0
6/28/2010,13048.62,24.02,0
6/29/2010,12475.54,22.97,0
6/30/2010,12640.83,23.27,0
7/1/2010,12397.67,22.82,0
7/2/2010,12615.82,23.22,0
7/6/2010,12968.44,23.87,0
7/7/2010,13099.33,24.11,0
7/8/2010,13112.87,24.14,0
7/9/2010,13363.62,24.60,0
7/12/2010,13358.66,24.59,0
7/13/2010,13930.33,25.64,0
7/14/2010,14088.42,25.93,0
7/15/2010,14068.32,25.89,0
7/16/2010,13782.40,25.36,0
7/19/2010,13732.07,25.27,0
7/20/2010,13592.15,25.01,0
7/21/2010,13817.06,25.43,0
7/22/2010,14255.49,26.23,0
7/23/2010,14002.15,25.77,0
7/26/2010,14119.72,25.98,0
7/27/2010,14161.38,26.06,0
7/28/2010,14037.53,25.83,0
7/29/2010,14122.14,25.98,0
7/30/2010,14118.20,25.98,0
8/2/2010,14777.05,27.19,0
8/3/2010,14744.77,27.13,0
8/4/2010,14618.90,26.90,0
8/5/2010,14648.39,26.95,0
8/6/2010,14638.62,26.93,0
8/9/2010,14735.89,27.11,0
8/10/2010,14363.63,26.42,0
8/11/2010,13685.72,25.18,0
8/12/2010,13570.72,24.96,0
8/13/2010,13493.81,24.82,0
8/16/2010,13795.48,25.38,0
8/17/2010,14032.12,25.81,0
8/18/2010,13975.24,25.71,0
8/19/2010,13712.42,25.22,0
8/20/2010,13331.54,24.52,0
8/23/2010,13367.63,24.59,0
8/24/2010,13055.16,24.01,0
8/25/2010,12896.38,23.72,0
8/26/2010,13222.00,24.32,0
8/27/2010,13397.61,24.64,0
8/30/2010,13239.18,24.35,0
8/31/2010,13299.89,24.46,0
9/1/2010,14017.22,25.78,0
9/2/2010,13963.78,25.68,0
9/3/2010,14081.71,25.89,0
9/7/2010,13936.30,25.63,0
9/8/2010,14210.15,26.13,0
9/9/2010,14331.10,26.35,0
9/10/2010,14407.30,26.49,0
9/13/2010,14755.87,27.13,0
9/14/2010,14921.48,27.43,0
9/15/2010,14904.77,27.40,0
9/16/2010,14888.75,27.37,0
9/17/2010,14911.68,27.41,0
9/20/2010,15215.47,27.97,0
9/21/2010,15301.70,28.13,0
9/22/2010,15458.13,28.42,0
9/23/2010,15175.83,27.90,0
9/24/2010,15662.41,28.79,0
9/27/2010,15473.47,28.44,0
9/28/2010,15646.32,28.76,0
9/29/2010,15700.16,28.86,0
9/30/2010,15763.88,28.98,0
10/1/2010,15705.79,28.87,0
10/4/2010,15369.23,28.25,0
10/5/2010,15876.40,29.18,0
10/6/2010,15816.56,29.07,0
10/7/2010,15883.10,29.19,0
10/8/2010,15812.22,29.06,0
10/11/2010,15948.90,29.31,0
10/12/2010,15828.93,29.09,0
10/13/2010,16211.92,29.79,0
10/14/2010,16334.51,30.02,0
10/15/2010,16113.92,29.61,0
10/18/2010,16063.32,29.52,0
10/19/2010,15722.46,28.89,0
10/20/2010,16039.63,29.47,0
10/21/2010,16388.24,30.11,0
10/22/2010,16294.85,29.94,0
10/25/2010,16404.34,30.14,0
10/26/2010,16044.38,29.48,0
10/27/2010,15855.43,29.13,0
10/28/2010,15820.88,29.07,0
10/29/2010,15839.71,29.10,0
11/1/2010,15927.36,29.26,0
11/2/2010,16106.42,29.59,0
11/3/2010,15982.29,29.36,0
11/4/2010,16615.91,30.53,0
11/5/2010,16239.70,29.83,0
11/8/2010,16104.12,29.58,0
11/9/2010,16285.14,29.92,0
11/10/2010,15924.84,29.25,0
11/11/2010,15767.33,28.96,0
11/12/2010,15634.93,28.72,0
11/15/2010,15661.60,28.77,0
11/16/2010,15213.14,27.94,0
11/17/2010,15307.02,28.12,0
11/18/2010,15686.37,28.81,0
11/19/2010,15780.65,28.99,0
11/22/2010,15646.61,28.74,0
11/23/2010,15271.93,28.05,0
11/24/2010,15533.47,28.53,0
11/26/2010,15476.33,28.42,0
11/29/2010,15351.63,28.19,0
11/30/2010,15401.21,28.28,0
12/1/2010,15848.61,29.10,0
12/2/2010,16214.60,29.77,0
12/3/2010,16539.98,30.37,0
12/6/2010,16391.87,30.10,0
12/7/2010,16444.82,30.20,0
12/8/2010,16206.28,29.76,0
12/9/2010,16045.60,29.46,0
12/10/2010,16173.22,29.70,0
12/13/2010,16406.02,30.12,0
12/14/2010,16596.08,30.47,0
12/15/2010,16639.98,30.55,0
12/16/2010,16556.39,30.39,0
12/17/2010,16575.93,30.43,0
12/20/2010,16555.54,30.39,0
12/21/2010,16829.10,30.89,0.0000
12/22/2010,16674.96,30.60,0
12/23/2010,16633.31,30.53,0
12/27/2010,16682.16,30.62,0
12/28/2010,16637.58,30.54,0
12/29/2010,16756.26,30.75,0
12/30/2010,16832.52,30.89,0
12/31/2010,16935.18,31.08,0
1/3/2011,17344.38,31.83,0
1/4/2011,17108.85,31.40,0
1/5/2011,16752.59,30.74,0
1/6/2011,16545.51,30.36,0
1/7/2011,16580.76,30.43,0
1/10/2011,16492.69,30.26,0
1/11/2011,16872.91,30.96,0
1/12/2011,17088.11,31.35,0
1/13/2011,17228.50,31.61,0
1/14/2011,17240.76,31.63,0
1/18/2011,17382.65,31.89,0
1/19/2011,17193.75,31.55,0
1/20/2011,16701.88,30.65,0
1/21/2011,17123.85,31.42,0
1/24/2011,17182.19,31.53,0
1/25/2011,17330.32,31.80,0
1/26/2011,17844.37,32.74,0
1/27/2011,17852.32,32.75,0
1/28/2011,17424.73,31.97,0
1/31/2011,17535.21,32.17,0
2/1/2011,17650.83,32.38,0
2/2/2011,17254.04,31.66,0
2/3/2011,17229.04,31.61,0
2/4/2011,17219.45,31.59,0
2/7/2011,17295.24,31.73,0
2/8/2011,17376.76,31.88,0
2/9/2011,17322.94,31.78,0
2/10/2011,17089.00,31.35,0
2/11/2011,17309.83,31.75,0
2/14/2011,17136.37,31.43,0
2/15/2011,17075.12,31.32,0
2/16/2011,17158.93,31.47,0
2/17/2011,16964.32,31.12,0
2/18/2011,17105.73,31.38,0
2/22/2011,17013.06,31.20,0
2/23/2011,16813.17,30.85,0
2/24/2011,16875.62,30.96,0
2/25/2011,16991.50,31.17,0
2/28/2011,17483.08,32.07,0
3/1/2011,17405.57,31.93,0
3/2/2011,17106.21,31.39,0
3/3/2011,17213.69,31.58,0
3/4/2011,17243.14,31.63,0
3/7/2011,17352.63,31.83,0
3/8/2011,17309.50,31.75,0
3/9/2011,17481.26,32.07,0
3/10/2011,17175.87,31.51,0
3/11/2011,16942.90,31.08,0
3/14/2011,16862.56,30.93,0
3/15/2011,16270.40,29.85,0
3/16/2011,15993.44,29.34,0
3/17/2011,16450.63,30.18,0
3/18/2011,16988.00,31.16,0
3/21/2011,17298.55,31.73,0
3/22/2011,17229.43,31.60,0
3/23/2011,17258.92,31.66,0
3/24/2011,17598.95,32.29,0
3/25/2011,17529.39,32.18,0
3/28/2011,17603.38,32.32,0
3/29/2011,17615.06,32.34,0
3/30/2011,17800.24,32.68,0
3/31/2011,17834.39,32.74,0
4/1/2011,17955.70,32.96,0
4/4/2011,18083.99,33.20,0
4/5/2011,17986.63,33.02,0
4/6/2011,18234.99,33.48,0
4/7/2011,18057.80,33.18,0
4/8/2011,18421.48,33.85,0
4/11/2011,18287.44,33.60,0
4/12/2011,17887.57,32.87,0
4/13/2011,18135.46,33.33,0
4/14/2011,18079.87,33.24,0
4/15/2011,18041.04,33.17,0
4/18/2011,17426.44,32.04,0
4/19/2011,17844.32,32.81,0
4/20/2011,18578.16,34.15,0
4/21/2011,18743.54,34.47,0
4/25/2011,18748.15,34.47,0
4/26/2011,18930.54,34.81,0
4/27/2011,19018.47,34.97,0
4/28/2011,19358.67,35.60,0
4/29/2011,19454.63,35.80,0
5/2/2011,19599.97,36.07,0
5/3/2011,19268.45,35.46,0
5/4/2011,19100.12,35.16,0
5/5/2011,18714.65,34.45,0
5/6/2011,18825.52,34.66,0
5/9/2011,18571.87,34.19,0
5/10/2011,18931.50,34.85,0
5/11/2011,18916.28,34.82,0
5/12/2011,18598.03,34.23,0
5/13/2011,18587.09,34.21,0
5/16/2011,18776.69,34.56,0
5/17/2011,18380.09,33.85,0
5/18/2011,18559.22,34.18,0
5/19/2011,18758.84,34.55,0
5/20/2011,18646.60,34.34,0
5/23/2011,18020.06,33.19,0
5/24/2011,18061.32,33.27,0
5/25/2011,18303.32,33.71,0
5/26/2011,18181.35,33.49,0
5/27/2011,18597.22,34.25,0
5/31/2011,18814.49,34.65,0
6/1/2011,18953.84,34.90,0
6/2/2011,18816.56,34.65,0
6/3/2011,18598.44,34.25,0
6/6/2011,18534.89,34.13,0
6/7/2011,18556.79,34.17,0
6/8/2011,17979.90,33.11,0
6/9/2011,18000.38,33.15,0
6/10/2011,17394.14,32.03,0
6/13/2011,17301.61,31.86,0
6/14/2011,17597.64,32.40,0
6/15/2011,17070.06,31.43,0
6/16/2011,16711.73,30.77,0
6/17/2011,16991.19,31.29,0
6/20/2011,16759.65,30.86,0
6/21/2011,17265.27,31.79,0
6/22/2011,17040.13,30.34,1.0384
6/23/2011,16282.62,28.99,0
6/24/2011,16331.22,29.07,0
6/27/2011,16709.41,29.75,0
6/28/2011,16768.61,29.85,0
6/29/2011,17396.09,30.97,0
6/30/2011,17826.13,31.73,0
7/1/2011,17931.45,31.92,0
7/5/2011,18138.26,32.29,0
7/6/2011,17751.41,31.60,0
7/7/2011,18131.87,32.27,0
7/8/2011,17655.21,31.42,0
7/11/2011,16934.55,30.14,0
7/12/2011,16869.67,30.02,0
7/13/2011,17275.42,30.75,0
7/14/2011,16912.22,30.10,0
7/15/2011,16694.19,29.71,0
7/18/2011,16085.62,28.63,0
7/19/2011,16684.06,29.69,0
7/20/2011,17045.06,30.33,0
7/21/2011,17296.93,30.78,0
7/22/2011,17316.00,30.81,0
7/25/2011,17234.91,30.67,0
7/26/2011,17285.04,30.76,0
7/27/2011,17042.22,30.33,0
7/28/2011,16919.37,30.11,0
7/29/2011,16971.13,30.20,0
8/1/2011,16381.71,29.15,0
8/2/2011,16013.30,28.49,0
8/3/2011,15465.08,27.52,0
8/4/2011,14492.92,25.79,0
8/5/2011,14630.87,26.03,0
8/8/2011,13851.91,24.64,0
8/9/2011,14279.03,25.40,0
8/10/2011,13815.07,24.58,0
8/11/2011,14499.25,25.80,0
8/12/2011,14747.16,26.24,0
8/15/2011,15114.50,26.89,0
8/16/2011,14963.83,26.62,0
8/17/2011,15140.74,26.93,0
8/18/2011,13873.87,24.68,0
8/19/2011,13765.23,24.49,0
8/22/2011,13920.62,24.76,0
8/23/2011,14201.70,25.26,0
8/24/2011,14457.43,25.72,0
8/25/2011,14202.59,25.26,0
8/26/2011,14190.95,25.24,0
8/29/2011,14740.45,26.22,0
8/30/2011,14579.10,25.93,0
8/31/2011,15078.94,26.82,0
9/1/2011,15040.03,26.75,0
9/2/2011,14564.74,25.90,0
9/6/2011,13824.23,24.59,0
9/7/2011,14396.18,25.60,0
9/8/2011,14425.73,25.66,0
9/9/2011,13691.31,24.35,0
9/12/2011,12984.68,23.09,0
9/14/2011,13222.34,23.51,0
9/15/2011,13976.98,24.85,0
9/16/2011,13950.97,24.81,0
9/19/2011,13318.24,23.68,0
9/20/2011,13873.78,24.67,0
9/21/2011,13552.01,24.10,0
9/22/2011,12462.87,22.16,0
9/23/2011,12515.28,22.25,0
9/26/2011,12632.01,22.46,0
9/27/2011,13703.13,24.36,0
9/28/2011,13260.28,23.58,0
9/29/2011,13658.04,24.28,0
9/30/2011,13076.42,23.25,0
10/3/2011,12920.25,22.97,0
10/4/2011,12325.53,21.91,0
10/5/2011,12839.26,22.82,0
10/6/2011,13230.15,23.52,0
10/7/2011,13382.97,23.79,0
10/10/2011,13985.55,24.86,0
10/11/2011,13914.95,24.73,0
10/12/2011,14266.10,25.36,0
10/13/2011,13776.77,24.49,0
10/14/2011,14272.59,25.37,0
10/17/2011,13962.80,24.82,0
10/18/2011,13974.60,24.84,0
10/19/2011,14057.61,24.99,0
10/20/2011,13835.47,24.59,0
10/21/2011,14493.78,25.76,0
10/24/2011,14672.05,26.08,0
10/25/2011,14651.94,26.04,0
10/26/2011,14731.60,26.18,0
10/27/2011,15985.23,28.41,0
10/28/2011,15973.18,28.39,0
10/31/2011,15151.29,26.92,0
11/1/2011,14109.90,25.07,0
11/2/2011,14506.75,25.78,0
11/3/2011,14737.27,26.19,0
11/4/2011,14766.45,26.24,0
11/7/2011,14559.15,25.87,0
11/8/2011,14677.21,26.08,0
11/9/2011,14045.55,24.96,0
11/10/2011,14004.56,24.88,0
11/11/2011,14614.43,25.97,0
11/14/2011,14248.51,25.32,0
11/15/2011,14044.43,24.95,0
11/16/2011,14006.62,24.88,0
11/17/2011,13790.47,24.50,0
11/18/2011,13681.94,24.31,0
11/21/2011,13086.29,23.25,0
11/22/2011,13089.78,23.25,0
11/23/2011,12682.70,22.53,0
11/25/2011,12533.22,22.26,0
11/28/2011,13176.19,23.41,0
11/29/2011,13350.29,23.71,0
11/30/2011,14370.94,25.53,0
12/1/2011,14178.38,25.19,0
12/2/2011,14315.45,25.43,0
12/5/2011,14591.54,25.92,0
12/6/2011,14313.89,25.42,0
12/7/2011,14375.94,25.53,0
12/8/2011,13911.25,24.71,0
12/9/2011,14097.76,25.04,0
12/12/2011,13570.23,24.10,0
12/13/2011,13558.95,24.08,0
12/14/2011,13201.21,23.45,0
12/15/2011,13392.75,23.79,0
12/16/2011,13391.36,23.78,0
12/19/2011,13386.30,23.77,0
12/20/2011,13864.95,24.62,0.0000
12/21/2011,13761.24,24.44,0
12/22/2011,13966.95,24.80,0
12/23/2011,14069.08,24.98,0
12/27/2011,14077.91,25.00,0
12/28/2011,13816.93,24.53,0
12/29/2011,13944.56,24.76,0
12/30/2011,14228.71,25.26,0
1/3/2012,14757.02,26.20,0
1/4/2012,14476.44,25.70,0
1/5/2012,14329.55,25.44,0
1/6/2012,14288.56,25.37,0
1/9/2012,14245.18,25.29,0
1/10/2012,14562.45,25.85,0
1/11/2012,14424.90,25.61,0
1/12/2012,14512.59,25.76,0
1/13/2012,14265.92,25.32,0
1/17/2012,14674.13,26.05,0
1/18/2012,14850.78,26.36,0
1/19/2012,15128.94,26.85,0
1/20/2012,15082.78,26.77,0
1/23/2012,15334.83,27.22,0
1/24/2012,15112.03,26.82,0
1/25/2012,14881.86,26.41,0
1/26/2012,15324.11,27.20,0
1/27/2012,15190.49,26.96,0
1/30/2012,15044.07,26.70,0
1/31/2012,15053.84,26.72,0
2/1/2012,15658.16,27.79,0
2/2/2012,15665.69,27.80,0
2/3/2012,15904.85,28.22,0
2/6/2012,15775.27,27.99,0
2/7/2012,15946.68,28.30,0
2/8/2012,16002.25,28.39,0
2/9/2012,16097.81,28.56,0
2/10/2012,15807.30,28.05,0
2/13/2012,15983.76,28.36,0
2/14/2012,15852.15,28.13,0
2/15/2012,15994.09,28.38,0
2/16/2012,15993.34,28.38,0
2/17/2012,16254.38,28.84,0
2/21/2012,16558.83,29.38,0
2/22/2012,16327.71,28.97,0
2/23/2012,16397.99,29.09,0
2/24/2012,16689.39,29.61,0
2/27/2012,16471.47,29.22,0
2/28/2012,16661.61,29.56,0
2/29/2012,16668.88,29.57,0
3/1/2012,16585.51,29.42,0
3/2/2012,16401.45,29.09,0
3/5/2012,16298.46,28.91,0
3/6/2012,15433.51,27.37,0
3/7/2012,15477.01,27.45,0
3/8/2012,16193.86,28.72,0
3/9/2012,15956.10,28.30,0
3/12/2012,15924.68,28.24,0
3/13/2012,16246.51,28.81,0
3/14/2012,16163.15,28.67,0
3/15/2012,16360.53,29.01,0
3/16/2012,16547.78,29.35,0
3/19/2012,16606.68,29.45,0
3/20/2012,16243.76,28.81,0
3/21/2012,16075.57,28.51,0
3/22/2012,15813.36,28.04,0
3/23/2012,16025.97,28.43,0
3/26/2012,16465.55,29.21,0
3/27/2012,16358.08,29.02,0
3/28/2012,16223.13,28.79,0
3/29/2012,15918.39,28.26,0
3/30/2012,16282.53,28.92,0
4/2/2012,16530.12,29.35,0
4/3/2012,16498.85,29.30,0
4/4/2012,15657.42,27.82,0
4/5/2012,15527.73,27.60,0
4/9/2012,15412.71,27.39,0
4/10/2012,15055.93,26.76,0
4/11/2012,15282.10,27.16,0
4/12/2012,15716.82,27.93,0
4/13/2012,15293.93,27.18,0
4/16/2012,15399.19,27.37,0
4/17/2012,15761.13,28.01,0
4/18/2012,15496.67,27.55,0
4/19/2012,15641.55,27.81,0
4/20/2012,15890.02,28.25,0
4/23/2012,14989.26,26.65,0
4/24/2012,15344.41,27.28,0
4/25/2012,15584.77,27.71,0
4/26/2012,15588.47,27.72,0
4/27/2012,15929.43,28.33,0
4/30/2012,15980.93,28.43,0
5/1/2012,15970.24,28.41,0
5/2/2012,15788.88,28.08,0
5/3/2012,15916.76,28.32,0
5/4/2012,15440.71,27.51,0
5/7/2012,15401.44,27.44,0
5/8/2012,15107.78,26.94,0
5/9/2012,15042.52,26.82,0
5/10/2012,15089.31,26.90,0
5/11/2012,15134.49,26.98,0
5/14/2012,14543.38,25.94,0
5/15/2012,14292.75,25.48,0
5/16/2012,14061.76,25.07,0
5/17/2012,13952.42,24.88,0
5/18/2012,13527.72,24.12,0
5/21/2012,13952.59,24.88,0
5/22/2012,14354.78,25.59,0
5/23/2012,13809.37,24.62,0
5/24/2012,14048.13,25.05,0
5/25/2012,13966.51,24.90,0
5/29/2012,14255.86,25.41,0
5/30/2012,13902.44,24.78,0
5/31/2012,13688.75,24.40,0
6/1/2012,13394.82,23.88,0
6/4/2012,13412.37,23.91,0
6/5/2012,13437.35,23.95,0
6/6/2012,13434.18,23.95,0
6/7/2012,13956.28,24.88,0
6/8/2012,13842.06,24.67,0
6/11/2012,14082.61,25.10,0
6/12/2012,14141.82,25.21,0
6/13/2012,14098.17,25.13,0
6/14/2012,14042.91,25.03,0
6/15/2012,14189.60,25.29,0
6/18/2012,14169.18,25.25,0
6/19/2012,14576.08,25.98,0
6/20/2012,14814.27,26.40,0
6/21/2012,14624.41,25.15,0.9139
6/22/2012,14573.78,25.06,0
6/25/2012,14098.47,24.24,0
6/26/2012,13997.21,24.07,0
6/27/2012,14178.74,24.38,0
6/28/2012,13979.41,24.04,0
6/29/2012,14934.57,25.68,0
7/2/2012,14951.46,25.71,0
7/3/2012,15185.50,26.11,0
7/5/2012,15077.65,25.92,0
7/6/2012,14765.10,25.38,0
7/9/2012,14721.72,25.31,0
7/10/2012,14913.83,25.64,0
7/11/2012,14842.50,25.52,0
7/12/2012,14545.22,25.00,0
7/13/2012,14830.26,25.49,0
7/16/2012,14856.67,25.54,0
7/17/2012,14769.61,25.39,0
7/18/2012,15039.56,25.85,0
7/19/2012,15344.31,26.37,0
7/20/2012,15208.84,26.14,0
7/23/2012,14817.86,25.47,0
7/24/2012,14856.30,25.53,0
7/25/2012,14932.87,25.67,0
7/26/2012,15431.94,26.52,0
7/27/2012,15608.83,26.83,0
7/30/2012,15854.01,27.25,0
7/31/2012,15887.79,27.30,0
8/1/2012,15914.45,27.35,0
8/2/2012,15689.41,26.96,0
8/3/2012,16211.80,27.86,0
8/6/2012,16230.47,27.89,0
8/7/2012,16210.61,27.86,0
8/8/2012,16310.14,28.03,0
8/9/2012,16384.36,28.15,0
8/10/2012,16444.71,28.26,0
8/13/2012,16317.20,28.04,0
8/14/2012,16293.91,28.00,0
8/15/2012,16210.15,27.85,0
8/16/2012,16240.22,27.90,0
8/17/2012,16435.53,28.24,0
8/20/2012,16417.59,28.21,0
8/21/2012,16491.55,28.33,0
8/22/2012,16073.99,27.62,0
8/23/2012,16120.34,27.69,0
8/24/2012,16171.39,27.78,0
8/27/2012,16295.09,27.99,0
8/28/2012,15920.54,27.35,0
8/29/2012,15804.85,27.15,0
8/30/2012,15652.29,26.89,0
8/31/2012,15902.36,27.32,0
9/4/2012,15560.93,26.73,0
9/5/2012,15581.25,26.76,0
9/6/2012,15825.05,27.18,0
9/7/2012,16358.36,28.10,0
9/10/2012,16256.89,27.92,0
9/11/2012,16427.88,28.22,0
9/12/2012,16649.69,28.60,0
9/13/2012,16536.83,28.40,0
9/14/2012,17182.04,29.51,0
9/17/2012,17012.00,29.22,0
9/18/2012,16896.91,29.02,0
9/19/2012,17158.44,29.47,0
9/20/2012,16962.64,29.13,0
9/21/2012,16907.39,29.04,0
9/24/2012,16851.67,28.94,0
9/25/2012,17037.12,29.26,0
9/26/2012,16545.03,28.41,0
9/27/2012,16715.99,28.70,0
9/28/2012,16522.51,28.37,0
10/1/2012,16708.12,28.69,0
10/2/2012,16606.89,28.51,0
10/3/2012,16326.02,28.03,0
10/4/2012,16556.40,28.43,0
10/5/2012,16801.23,28.85,0
10/8/2012,16462.58,28.26,0
10/9/2012,16259.89,27.92,0
10/10/2012,16058.72,27.57,0
10/11/2012,16101.74,27.64,0
10/12/2012,16024.06,27.51,0
10/15/2012,16111.08,27.66,0
10/16/2012,16333.97,28.04,0
10/17/2012,16501.64,28.33,0
10/18/2012,16718.76,28.70,0
10/19/2012,16387.97,28.13,0
10/22/2012,16404.24,28.16,0
10/23/2012,15933.88,27.35,0
10/24/2012,15913.39,27.31,0
10/25/2012,16013.62,27.49,0
10/26/2012,16059.30,27.56,0
10/30/2012,16254.76,27.56,0
10/31/2012,16131.61,27.69,0
11/1/2012,16250.61,27.89,0
11/2/2012,16278.38,27.94,0
11/5/2012,16192.92,27.79,0
11/6/2012,16304.16,27.98,0
11/7/2012,16056.24,27.55,0
11/8/2012,16036.46,27.52,0
11/9/2012,15898.85,27.28,0
11/12/2012,15868.25,27.23,0
11/13/2012,15810.50,27.13,0
11/14/2012,15775.00,27.07,0
11/15/2012,15642.02,26.84,0
11/16/2012,15367.15,26.37,0
11/19/2012,15895.94,27.27,0
11/20/2012,15874.72,27.24,0
11/21/2012,15965.57,27.39,0
11/23/2012,16483.31,28.28,0
11/26/2012,16497.26,28.30,0
11/27/2012,16385.68,28.11,0
11/28/2012,16352.93,28.05,0
11/29/2012,16597.63,28.47,0
11/30/2012,16644.74,28.55,0
12/3/2012,16785.76,28.80,0
12/4/2012,16864.78,28.93,0
12/5/2012,16880.60,28.96,0
12/6/2012,16912.21,29.01,0
12/7/2012,16835.65,28.88,0
12/10/2012,16877.55,28.95,0
12/11/2012,17072.55,29.28,0
12/12/2012,16950.68,29.07,0
12/13/2012,16721.71,28.68,0
12/14/2012,16772.86,28.77,0
12/17/2012,16932.45,29.04,0
12/18/2012,17128.63,29.38,0.0000
12/19/2012,17331.19,29.72,0
12/20/2012,17395.15,29.83,0
12/21/2012,17320.42,29.70,0
12/24/2012,17297.77,29.66,0
12/26/2012,17360.16,29.77,0
12/27/2012,17409.71,29.86,0
12/28/2012,17340.47,29.74,0
12/31/2012,17354.73,29.76,0
1/2/2013,17863.18,30.63,0
1/3/2013,17713.58,30.37,0
1/4/2013,17733.48,30.41,0
1/7/2013,17742.07,30.42,0
1/8/2013,17517.04,30.03,0
1/9/2013,17499.21,30.00,0
1/10/2013,17713.46,30.37,0
1/11/2013,17841.56,30.59,0
1/14/2013,17896.38,30.68,0
1/15/2013,17745.93,30.42,0
1/16/2013,17741.98,30.42,0
1/17/2013,17854.26,30.61,0
1/18/2013,17743.07,30.42,0
1/22/2013,17805.68,30.52,0
1/23/2013,17802.07,30.52,0
1/24/2013,18029.01,30.90,0
1/25/2013,18356.24,31.47,0
1/28/2013,18492.36,31.70,0
1/29/2013,18597.06,31.88,0
1/30/2013,18851.40,32.31,0
1/31/2013,18758.59,32.15,0
2/1/2013,19157.69,32.84,0
2/4/2013,18862.05,32.33,0
2/5/2013,18966.10,32.51,0
2/6/2013,18962.63,32.50,0
2/7/2013,18564.19,31.82,0
2/8/2013,18743.34,32.12,0
2/11/2013,18733.87,32.11,0
2/12/2013,18947.87,32.47,0
2/13/2013,19286.72,33.05,0
2/14/2013,19150.64,32.82,0
2/15/2013,19157.05,32.83,0
2/19/2013,19329.49,33.12,0
2/20/2013,19515.65,33.44,0
2/21/2013,18963.81,32.49,0
2/22/2013,19102.36,32.73,0
2/25/2013,19088.34,32.71,0
2/26/2013,18638.53,31.94,0
2/27/2013,18914.29,32.41,0
2/28/2013,18993.62,32.54,0
3/1/2013,18959.15,32.48,0
3/4/2013,19081.07,32.69,0
3/5/2013,19429.21,33.28,0
3/6/2013,19253.17,32.98,0
3/7/2013,19435.47,33.30,0
3/8/2013,19359.75,33.17,0
3/11/2013,19418.05,33.26,0
3/12/2013,19377.60,33.19,0
3/13/2013,19233.91,32.95,0
3/14/2013,19354.01,33.15,0
3/15/2013,19474.65,33.37,0
3/18/2013,19219.69,32.94,0
3/19/2013,18911.10,32.41,0
3/20/2013,19008.41,32.57,0
3/21/2013,18769.78,32.19,0
3/22/2013,18909.93,32.44,0
3/25/2013,18800.01,32.25,0
3/26/2013,18863.49,32.36,0
3/27/2013,18822.88,32.29,0
3/28/2013,18991.46,32.58,0
4/1/2013,18975.41,32.55,0
4/2/2013,19196.85,32.93,0
4/3/2013,19031.22,32.64,0
4/4/2013,18605.15,31.93,0
4/5/2013,18694.39,32.09,0
4/8/2013,18745.91,32.18,0
4/9/2013,18947.64,32.52,0
4/10/2013,19355.18,33.23,0
4/11/2013,19543.43,33.56,0
4/12/2013,19296.01,33.14,0
4/15/2013,19125.36,32.85,0
4/16/2013,18981.09,32.61,0
4/17/2013,18298.01,31.44,0
4/18/2013,18220.80,31.31,0
4/19/2013,18206.86,31.28,0
4/22/2013,18139.58,31.17,0
4/23/2013,18347.60,31.52,0
4/24/2013,18444.53,31.71,0
4/25/2013,18787.88,32.30,0
4/26/2013,18912.40,32.52,0
4/29/2013,19058.71,32.78,0
4/30/2013,19330.30,33.25,0
5/1/2013,19346.59,33.28,0
5/2/2013,19094.16,32.85,0
5/3/2013,19320.58,33.23,0
5/6/2013,19273.76,33.16,0
5/7/2013,19357.36,33.30,0
5/8/2013,19674.15,33.85,0
5/9/2013,19586.50,33.70,0
5/10/2013,19466.13,33.49,0
5/13/2013,19429.35,33.42,0
5/14/2013,19357.99,33.31,0
5/15/2013,19336.20,33.27,0
5/16/2013,19478.41,33.55,0
5/17/2013,19431.25,33.47,0
5/20/2013,19527.14,33.63,0
5/21/2013,19636.87,33.82,0
5/22/2013,19793.03,34.08,0
5/23/2013,19213.04,33.09,0


"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."