EWH - iShares MSCI Hong Kong Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
3/12/1996,13948.14,12.83,0
3/13/1996,13524.42,12.45,0
3/14/1996,13776.95,12.67,0
3/15/1996,13963.98,12.83,0
3/18/1996,14028.52,12.90,0
3/19/1996,14420.29,13.25,0
3/20/1996,14365.25,13.20,0
3/21/1996,14670.11,13.48,0
3/22/1996,14617.68,13.43,0
3/25/1996,14760.78,13.55,0
3/26/1996,14612.36,13.42,0
3/27/1996,14746.57,13.52,0
3/28/1996,14672.68,13.45,0
3/29/1996,14590.02,13.38,0
4/1/1996,14539.40,13.36,0
4/2/1996,14833.97,13.62,0
4/3/1996,14823.47,13.60,0
4/4/1996,14827.30,13.60,0
4/8/1996,14831.77,13.59,0
4/9/1996,14794.10,13.56,0
4/10/1996,14761.63,13.52,0
4/11/1996,14521.25,13.33,0
4/12/1996,14422.54,13.26,0
4/15/1996,14539.43,13.37,0
4/16/1996,14647.09,13.46,0
4/17/1996,14575.73,13.39,0
4/18/1996,14509.89,13.33,0
4/19/1996,14375.11,13.22,0
4/22/1996,14463.21,13.31,0
4/23/1996,14449.61,13.29,0
4/24/1996,14457.46,13.31,0
4/25/1996,14275.59,13.14,0
4/26/1996,14253.95,13.12,0
4/29/1996,14376.61,13.22,0
4/30/1996,14624.00,13.43,0
5/1/1996,14559.14,13.37,0
5/2/1996,14574.45,13.41,0
5/3/1996,14339.20,13.19,0
5/6/1996,14322.34,13.18,0
5/7/1996,14344.90,13.23,0
5/8/1996,14267.77,13.16,0
5/9/1996,14217.70,13.13,0
5/10/1996,14247.85,13.15,0
5/13/1996,14421.72,13.29,0
5/14/1996,14525.01,13.41,0
5/15/1996,14563.00,13.43,0
5/16/1996,14529.32,13.40,0
5/17/1996,14528.87,13.41,0
5/20/1996,14742.58,13.59,0
5/21/1996,14856.63,13.70,0
5/22/1996,14851.26,13.69,0
5/23/1996,14803.03,13.64,0
5/24/1996,14786.16,13.61,0
5/28/1996,14889.05,13.70,0
5/29/1996,14990.73,13.79,0
5/30/1996,14923.58,13.77,0
5/31/1996,15064.29,13.89,0
6/3/1996,14776.27,13.64,0
6/4/1996,14830.06,13.68,0
6/5/1996,14805.81,13.68,0
6/6/1996,15000.06,13.85,0
6/7/1996,14963.67,13.80,0
6/10/1996,14907.38,13.76,0
6/11/1996,14689.95,13.57,0
6/12/1996,14626.48,13.50,0
6/13/1996,14477.31,13.37,0
6/14/1996,14501.44,13.40,0
6/17/1996,14506.17,13.40,0
6/18/1996,14626.78,13.50,0
6/19/1996,14582.16,13.46,0
6/20/1996,14584.66,13.46,0
6/21/1996,14533.04,13.41,0
6/24/1996,14664.29,13.53,0
6/25/1996,14666.13,13.51,0
6/26/1996,14786.97,13.61,0
6/27/1996,14722.08,13.57,0
6/28/1996,14714.42,13.56,0
7/1/1996,14681.12,13.51,0
7/2/1996,14754.19,13.56,0
7/3/1996,14697.32,13.51,0
7/5/1996,14786.06,13.58,0
7/8/1996,14390.17,13.22,0
7/9/1996,14446.35,13.28,0
7/10/1996,14420.79,13.24,0
7/11/1996,14425.48,13.24,0
7/12/1996,14267.01,13.09,0
7/15/1996,14254.75,13.10,0
7/16/1996,14054.03,12.92,0
7/17/1996,14026.65,12.90,0
7/18/1996,14167.56,13.01,0
7/19/1996,14344.66,13.16,0
7/22/1996,14249.20,13.06,0
7/23/1996,14346.30,13.15,0
7/24/1996,14109.74,12.94,0
7/25/1996,14105.51,12.94,0
7/26/1996,14090.75,12.92,0
7/29/1996,14034.97,12.85,0
7/30/1996,13941.14,12.76,0
7/31/1996,14042.96,12.87,0
8/1/1996,14183.64,12.99,0
8/2/1996,14387.55,13.17,0
8/5/1996,14533.60,13.29,0
8/6/1996,14512.15,13.28,0
8/7/1996,14500.42,13.28,0
8/8/1996,14508.90,13.29,0
8/9/1996,14425.03,13.21,0
8/12/1996,14541.11,13.30,0
8/13/1996,14537.76,13.29,0
8/14/1996,14537.27,13.28,0
8/15/1996,14502.61,13.24,0
8/16/1996,14468.41,13.21,0
8/19/1996,14541.36,13.27,0
8/20/1996,14710.19,13.43,0
8/21/1996,14849.44,13.55,0
8/22/1996,14931.92,13.62,0
8/23/1996,14850.26,13.56,0
8/26/1996,14852.35,13.36,0.1980
8/27/1996,14756.94,13.26,0
8/28/1996,14802.93,13.31,0
8/29/1996,14730.88,13.25,0
8/30/1996,14504.21,13.05,0
9/3/1996,14314.73,12.88,0
9/4/1996,14438.89,12.99,0
9/5/1996,14390.28,12.95,0
9/6/1996,14375.71,12.94,0
9/9/1996,14606.12,13.13,0
9/10/1996,14623.56,13.14,0
9/11/1996,14662.30,13.18,0
9/12/1996,14662.46,13.19,0
9/13/1996,14781.99,13.30,0
9/16/1996,15001.24,13.50,0
9/17/1996,15095.63,13.59,0
9/18/1996,15096.44,13.59,0
9/19/1996,15036.14,13.54,0
9/20/1996,15024.65,13.52,0
9/23/1996,15037.68,13.52,0
9/24/1996,14957.97,13.45,0
9/25/1996,15056.78,13.52,0
9/26/1996,15088.62,13.55,0
9/27/1996,15243.76,13.68,0
9/30/1996,15496.94,13.88,0
10/1/1996,15534.27,13.91,0
10/2/1996,15568.03,13.92,0
10/3/1996,15595.48,13.95,0
10/4/1996,15479.48,13.85,0
10/7/1996,15773.78,14.12,0
10/8/1996,15730.14,14.09,0
10/9/1996,15920.40,14.24,0
10/10/1996,15927.67,14.23,0
10/11/1996,15916.08,14.24,0
10/14/1996,16049.70,14.35,0
10/15/1996,16258.40,14.52,0
10/16/1996,16123.72,14.41,0
10/17/1996,16142.94,14.45,0
10/18/1996,16218.15,14.49,0
10/21/1996,16220.16,14.49,0
10/22/1996,16102.13,14.38,0
10/23/1996,16156.51,14.43,0
10/24/1996,16081.74,14.36,0
10/25/1996,15954.84,14.26,0
10/28/1996,15813.89,14.14,0
10/29/1996,15773.39,14.11,0
10/30/1996,16051.40,14.35,0
10/31/1996,16150.76,14.43,0
11/1/1996,16176.29,14.44,0
11/4/1996,16241.63,14.50,0
11/5/1996,16195.83,14.46,0
11/6/1996,16526.99,14.80,0
11/7/1996,16446.69,14.73,0
11/8/1996,16501.71,14.76,0
11/11/1996,16545.20,14.79,0
11/12/1996,16590.10,14.84,0
11/13/1996,16778.69,15.02,0
11/14/1996,16910.14,15.13,0
11/15/1996,16780.98,15.02,0
11/18/1996,17021.16,15.22,0
11/19/1996,17052.21,15.24,0
11/20/1996,17211.69,15.41,0
11/21/1996,17138.22,15.40,0
11/22/1996,17185.99,15.41,0
11/25/1996,17266.02,15.51,0
11/26/1996,17550.87,15.75,0
11/27/1996,17605.88,15.81,0
11/29/1996,17477.08,15.70,0
12/2/1996,17619.61,15.82,0
12/3/1996,17564.76,15.79,0
12/4/1996,17513.96,15.73,0
12/5/1996,17595.97,15.80,0
12/6/1996,17090.73,15.36,0
12/9/1996,17116.58,15.37,0
12/10/1996,17397.87,15.62,0
12/11/1996,17162.04,15.41,0
12/12/1996,17041.48,15.28,0
12/13/1996,16660.16,14.95,0
12/16/1996,16896.26,15.16,0
12/17/1996,16711.72,15.01,0
12/18/1996,16647.05,14.94,0
12/19/1996,16746.56,15.04,0
12/20/1996,17116.72,15.36,0
12/23/1996,17388.87,15.47,0.1090
12/24/1996,17358.94,15.44,0
12/26/1996,17363.46,15.44,0
12/27/1996,17395.97,15.46,0
12/30/1996,17419.40,15.47,0
12/31/1996,17386.62,15.46,0
1/2/1997,17056.99,15.14,0
1/3/1997,17119.54,15.20,0
1/6/1997,17364.38,15.42,0
1/7/1997,17435.52,15.42,0
1/8/1997,17494.21,15.46,0
1/9/1997,17163.40,15.17,0
1/10/1997,17071.84,15.11,0
1/13/1997,17167.94,15.20,0
1/14/1997,17157.10,15.18,0
1/15/1997,17728.77,15.65,0
1/16/1997,17722.13,15.65,0
1/17/1997,17724.40,15.64,0
1/21/1997,17626.59,15.54,0
1/22/1997,17660.02,15.55,0
1/23/1997,17528.34,15.44,0
1/24/1997,17180.01,15.13,0
1/27/1997,17032.75,15.00,0
1/28/1997,17199.61,15.14,0
1/29/1997,17057.32,15.03,0
1/30/1997,17020.30,15.01,0
1/31/1997,17012.44,15.00,0
2/3/1997,17185.26,15.12,0
2/4/1997,17324.90,15.24,0
2/5/1997,17445.36,15.32,0
2/6/1997,17448.69,15.33,0
2/7/1997,17455.85,15.33,0
2/10/1997,17308.94,15.20,0
2/11/1997,17092.36,15.02,0
2/12/1997,17085.06,15.00,0
2/13/1997,16772.65,14.78,0
2/14/1997,16608.76,14.66,0
2/18/1997,16590.58,14.61,0
2/19/1997,16589.89,14.61,0
2/20/1997,16994.13,14.94,0
2/21/1997,17006.55,14.95,0
2/24/1997,16906.72,14.86,0
2/25/1997,17055.32,14.96,0
2/26/1997,17085.40,15.00,0
2/27/1997,17163.91,15.05,0
2/28/1997,16984.88,14.90,0
3/3/1997,17162.79,15.04,0
3/4/1997,17109.76,15.01,0
3/5/1997,17013.75,14.92,0
3/6/1997,16972.62,14.88,0
3/7/1997,16863.14,14.80,0
3/10/1997,16745.03,14.69,0
3/11/1997,16698.92,14.64,0
3/12/1997,16517.94,14.51,0
3/13/1997,16270.31,14.28,0
3/14/1997,16051.40,14.09,0
3/17/1997,16218.47,14.23,0
3/18/1997,16109.13,14.11,0
3/19/1997,16005.30,14.01,0
3/20/1997,15779.22,13.83,0
3/21/1997,15854.51,13.86,0
3/24/1997,16193.13,14.14,0
3/25/1997,16246.72,14.19,0
3/26/1997,16186.10,14.13,0
3/27/1997,15851.98,13.87,0
3/31/1997,15855.91,13.87,0
4/1/1997,15289.39,13.41,0
4/2/1997,15349.05,13.46,0
4/3/1997,15248.01,13.38,0
4/4/1997,15456.89,13.56,0
4/7/1997,15531.66,13.64,0
4/8/1997,15646.46,13.73,0
4/9/1997,15635.13,13.74,0
4/10/1997,15555.65,13.67,0
4/11/1997,15752.04,13.82,0
4/14/1997,15490.76,13.62,0
4/15/1997,15509.39,13.62,0
4/16/1997,15799.77,13.86,0
4/17/1997,15688.24,13.77,0
4/18/1997,15747.61,13.81,0
4/21/1997,15879.58,13.90,0
4/22/1997,15792.90,13.83,0
4/23/1997,15920.35,13.93,0
4/24/1997,15934.81,13.93,0
4/25/1997,15821.04,13.83,0
4/28/1997,15780.20,13.80,0
4/29/1997,15776.06,13.79,0
4/30/1997,16116.18,14.07,0
5/1/1997,16331.54,14.27,0
5/2/1997,16344.65,14.28,0
5/5/1997,16736.37,14.59,0
5/6/1997,16979.76,14.80,0
5/7/1997,16975.10,14.78,0
5/8/1997,17134.26,14.90,0
5/9/1997,17267.06,15.01,0
5/12/1997,17348.37,15.07,0
5/13/1997,17249.65,15.03,0
5/14/1997,17497.65,15.24,0
5/15/1997,17482.27,15.20,0
5/16/1997,17465.57,15.19,0
5/19/1997,17579.99,15.28,0
5/20/1997,17692.92,15.38,0
5/21/1997,17660.84,15.36,0
5/22/1997,17647.54,15.40,0
5/23/1997,17762.74,15.50,0
5/27/1997,18003.89,15.69,0
5/28/1997,17989.12,15.68,0
5/29/1997,17792.15,15.52,0
5/30/1997,18158.04,15.83,0
6/2/1997,18577.31,16.18,0
6/3/1997,18322.04,15.96,0
6/4/1997,18392.70,16.00,0
6/5/1997,18409.88,16.03,0
6/6/1997,18227.77,15.91,0
6/9/1997,18229.94,15.91,0
6/10/1997,17812.95,15.57,0
6/11/1997,17774.81,15.55,0
6/12/1997,17154.80,15.01,0
6/13/1997,17349.23,15.17,0
6/16/1997,17776.93,15.52,0
6/17/1997,17684.52,15.45,0
6/18/1997,17611.44,15.40,0
6/19/1997,18063.03,15.76,0
6/20/1997,18973.71,16.44,0
6/23/1997,18820.05,16.37,0
6/24/1997,18654.20,16.22,0
6/25/1997,18817.79,16.37,0
6/26/1997,18975.66,16.46,0
6/27/1997,19084.95,16.54,0
6/30/1997,19090.18,16.54,0
7/1/1997,19096.60,16.55,0
7/2/1997,19094.88,16.54,0
7/3/1997,18755.64,16.21,0
7/7/1997,18301.49,15.86,0
7/8/1997,18243.58,15.81,0
7/9/1997,18144.27,15.72,0
7/10/1997,18405.38,15.93,0
7/11/1997,18917.81,16.34,0
7/14/1997,19050.76,16.48,0
7/15/1997,19138.30,16.56,0
7/16/1997,18864.62,16.33,0
7/17/1997,18977.24,16.43,0
7/18/1997,19092.73,16.53,0
7/21/1997,19132.86,16.54,0
7/22/1997,19037.57,16.46,0
7/23/1997,19039.55,16.73,0
7/24/1997,19405.26,16.75,0
7/25/1997,19335.95,16.67,0
7/28/1997,19437.29,16.75,0
7/29/1997,19556.91,16.88,0
7/30/1997,19814.52,17.08,0
7/31/1997,20285.95,17.45,0
8/1/1997,20379.78,17.53,0
8/4/1997,20340.60,17.50,0
8/5/1997,20370.03,17.54,0
8/6/1997,20638.25,17.79,0
8/7/1997,20789.40,17.95,0
8/8/1997,20712.57,17.88,0
8/11/1997,20537.69,17.68,0
8/12/1997,20340.72,17.54,0
8/13/1997,20448.69,17.62,0
8/14/1997,20418.64,17.61,0
8/15/1997,19911.25,17.19,0
8/18/1997,19933.35,17.21,0
8/19/1997,19176.83,16.56,0
8/20/1997,19744.24,17.03,0
8/21/1997,19506.47,16.84,0
8/22/1997,19223.91,16.60,0
8/25/1997,19522.98,16.25,0.5906
8/26/1997,19506.12,16.26,0
8/27/1997,19543.06,16.31,0
8/28/1997,18570.72,15.49,0
8/29/1997,17621.26,14.73,0
9/2/1997,17111.67,14.27,0
9/3/1997,18344.55,15.29,0
9/4/1997,17712.57,14.77,0
9/5/1997,18314.20,15.26,0
9/8/1997,18687.28,15.57,0
9/9/1997,18977.64,15.80,0
9/10/1997,18729.33,15.59,0
9/11/1997,18101.38,15.10,0
9/12/1997,18363.08,15.31,0
9/15/1997,18602.24,15.52,0
9/16/1997,18323.19,15.30,0
9/17/1997,18323.96,15.30,0
9/18/1997,18330.38,15.32,0
9/19/1997,18178.80,15.19,0
9/22/1997,17827.93,14.91,0
9/23/1997,17778.84,14.88,0
9/24/1997,17937.84,15.01,0
9/25/1997,18437.69,15.42,0
9/26/1997,18448.99,15.40,0
9/29/1997,18523.52,15.46,0
9/30/1997,18740.43,15.64,0
10/1/1997,18745.41,15.64,0
10/2/1997,18746.99,15.64,0
10/3/1997,18798.99,15.68,0
10/6/1997,18393.74,15.33,0
10/7/1997,18454.19,15.38,0
10/8/1997,18495.17,15.41,0
10/9/1997,17900.69,14.92,0
10/10/1997,17902.20,14.92,0
10/13/1997,17722.76,14.76,0
10/14/1997,17404.40,14.51,0
10/15/1997,16816.91,14.03,0
10/16/1997,17014.51,14.19,0
10/17/1997,17028.35,14.18,0
10/20/1997,16125.63,13.46,0
10/21/1997,15278.30,12.77,0
10/22/1997,14225.80,11.93,0
10/23/1997,12925.23,10.78,0
10/24/1997,13803.08,11.48,0
10/27/1997,13068.78,10.87,0
10/28/1997,13086.52,9.50,0
10/29/1997,13365.16,11.08,0
10/30/1997,13013.02,10.80,0
10/31/1997,13316.48,11.05,0
11/3/1997,14078.49,11.67,0
11/4/1997,13452.11,11.16,0
11/5/1997,13338.82,11.07,0
11/6/1997,12959.10,10.78,0
11/7/1997,12540.47,10.44,0
11/10/1997,12398.81,10.31,0
11/11/1997,12349.98,10.32,0
11/12/1997,11862.31,9.94,0
11/13/1997,12021.72,10.08,0
11/14/1997,12379.76,10.37,0
11/17/1997,12930.43,10.79,0
11/18/1997,12747.73,10.62,0
11/19/1997,12643.77,10.54,0
11/20/1997,12456.57,10.42,0
11/21/1997,13105.91,10.93,0
11/24/1997,13174.59,10.98,0
11/25/1997,12895.64,10.73,0
11/26/1997,13226.20,10.99,0
11/28/1997,13138.14,10.91,0
12/1/1997,13444.43,11.16,0
12/2/1997,13962.88,11.56,0
12/3/1997,13985.42,11.58,0
12/4/1997,14315.78,11.85,0
12/5/1997,14392.87,11.91,0
12/8/1997,14524.53,12.01,0
12/9/1997,14200.86,11.76,0
12/10/1997,13627.95,11.32,0
12/11/1997,12926.99,10.74,0
12/12/1997,13157.02,10.90,0
12/15/1997,12986.89,10.75,0
12/16/1997,12826.46,10.60,0
12/17/1997,13129.87,10.82,0
12/18/1997,13213.40,10.89,0
12/19/1997,12812.50,10.57,0
12/22/1997,12545.47,10.35,0
12/23/1997,12813.23,10.45,0.0959
12/24/1997,12762.56,10.41,0
12/26/1997,12767.47,10.41,0
12/29/1997,12993.76,10.59,0
12/30/1997,13289.16,10.80,0
12/31/1997,13327.81,10.83,0
1/2/1998,13251.21,10.78,0
1/5/1998,12786.51,10.42,0
1/6/1998,12542.57,10.22,0
1/7/1998,11823.44,9.64,0
1/8/1998,11461.46,9.33,0
1/9/1998,10987.24,8.94,0
1/12/1998,9909.50,8.07,0
1/13/1998,10700.51,8.63,0
1/14/1998,11368.96,9.15,0
1/15/1998,10635.10,8.53,0
1/16/1998,10946.97,8.78,0
1/20/1998,11800.52,9.46,0
1/21/1998,11611.25,9.31,0
1/22/1998,11142.60,8.94,0
1/23/1998,11085.30,8.90,0
1/26/1998,11157.35,8.96,0
1/27/1998,11459.79,9.19,0
1/28/1998,11464.08,9.19,0
1/29/1998,11467.33,9.19,0
1/30/1998,11465.26,9.18,0
2/2/1998,13077.03,10.49,0
2/3/1998,12936.32,10.40,0
2/4/1998,12630.32,10.16,0
2/5/1998,12737.52,10.24,0
2/6/1998,12752.00,10.28,0
2/9/1998,13331.66,10.76,0
2/10/1998,13385.81,10.83,0
2/11/1998,13308.15,10.76,0
2/12/1998,13017.25,10.52,0
2/13/1998,12587.77,10.15,0
2/17/1998,12467.92,10.04,0
2/18/1998,13006.14,10.47,0
2/19/1998,12876.66,10.37,0
2/20/1998,12920.56,10.37,0
2/23/1998,12969.40,10.43,0
2/24/1998,12892.08,10.37,0
2/25/1998,13039.93,10.50,0
2/26/1998,13432.14,10.81,0
2/27/1998,13745.48,11.04,0
3/2/1998,13563.99,10.91,0
3/3/1998,13613.08,10.94,0
3/4/1998,13485.55,10.83,0
3/5/1998,12869.76,10.35,0
3/6/1998,12992.43,10.42,0
3/9/1998,13123.26,10.52,0
3/10/1998,13033.95,10.46,0
3/11/1998,13209.77,10.58,0
3/12/1998,12934.79,10.35,0
3/13/1998,13072.56,10.45,0
3/16/1998,13198.58,10.54,0
3/17/1998,13256.44,10.58,0
3/18/1998,13141.73,10.49,0
3/19/1998,13484.30,10.74,0
3/20/1998,13679.32,10.90,0
3/23/1998,13645.63,10.88,0
3/24/1998,13753.60,10.96,0
3/25/1998,13897.38,11.07,0
3/26/1998,13720.33,10.94,0
3/27/1998,13734.29,10.94,0
3/30/1998,13436.08,10.70,0
3/31/1998,13460.02,10.76,0
4/1/1998,13230.25,10.59,0
4/2/1998,12986.10,10.40,0
4/3/1998,12837.52,10.28,0
4/6/1998,12840.08,10.28,0
4/7/1998,12809.10,10.27,0
4/8/1998,13102.73,10.49,0
4/9/1998,13135.55,10.51,0
4/13/1998,13139.44,10.51,0
4/14/1998,13118.70,10.49,0
4/15/1998,13015.31,10.42,0
4/16/1998,12896.05,10.32,0
4/17/1998,12691.74,10.18,0
4/20/1998,12693.86,10.37,0
4/21/1998,12772.97,10.25,0
4/22/1998,12740.62,10.22,0
4/23/1998,12712.67,10.19,0
4/24/1998,12672.90,10.16,0
4/27/1998,12339.64,9.88,0
4/28/1998,12524.43,9.99,0
4/29/1998,12206.96,9.74,0
4/30/1998,12032.17,9.59,0
5/1/1998,12218.03,9.75,0
5/4/1998,12096.63,9.65,0
5/5/1998,11757.91,9.38,0
5/6/1998,11709.95,9.33,0
5/7/1998,11462.24,9.13,0
5/8/1998,11555.64,9.21,0
5/11/1998,11646.69,9.27,0
5/12/1998,11417.32,9.15,0
5/13/1998,10929.11,8.77,0
5/14/1998,11064.42,8.85,0
5/15/1998,11043.67,8.83,0
5/18/1998,10968.84,8.77,0
5/19/1998,10956.43,8.77,0
5/20/1998,11021.74,8.84,0
5/21/1998,11210.96,8.96,0
5/22/1998,11113.25,8.88,0
5/26/1998,11098.46,8.88,0
5/27/1998,10519.83,8.39,0
5/28/1998,10365.12,8.26,0
5/29/1998,10384.58,8.26,0
6/1/1998,9913.87,7.92,0
6/2/1998,9915.95,7.93,0
6/3/1998,10155.72,8.12,0
6/4/1998,9787.08,7.87,0
6/5/1998,9789.13,7.88,0
6/8/1998,9791.18,7.85,0
6/9/1998,9793.24,7.67,0
6/10/1998,9036.81,7.29,0
6/11/1998,8965.05,7.23,0
6/12/1998,9035.00,7.29,0
6/15/1998,8512.54,6.90,0
6/16/1998,8663.32,7.01,0
6/17/1998,9198.31,7.42,0
6/18/1998,9790.43,7.87,0
6/19/1998,9915.57,7.97,0
6/22/1998,9466.34,7.62,0
6/23/1998,9526.38,7.65,0
6/24/1998,9580.33,7.69,0
6/25/1998,10015.50,8.01,0
6/26/1998,9957.93,7.96,0
6/29/1998,9814.61,7.84,0
6/30/1998,9832.06,7.85,0
7/1/1998,9836.90,7.85,0
7/2/1998,9839.08,8.19,0
7/6/1998,9803.97,7.86,0
7/7/1998,9708.96,7.79,0
7/8/1998,10000.80,8.01,0
7/9/1998,9769.00,7.83,0
7/10/1998,9508.69,7.62,0
7/13/1998,9374.66,7.52,0
7/14/1998,9477.29,7.60,0
7/15/1998,9731.09,7.78,0
7/16/1998,9733.24,7.91,0
7/17/1998,9911.20,7.91,0
7/20/1998,9748.42,7.80,0
7/21/1998,9764.52,7.81,0
7/22/1998,9616.46,7.69,0
7/23/1998,9433.96,7.54,0
7/24/1998,9451.97,7.56,0
7/27/1998,9187.94,7.34,0
7/28/1998,9089.83,7.27,0
7/29/1998,8959.09,7.15,0
7/30/1998,9095.69,7.27,0
7/31/1998,9100.32,7.27,0
8/3/1998,8714.16,6.97,0
8/4/1998,8843.77,7.07,0
8/5/1998,8822.98,7.04,0
8/6/1998,8519.09,6.81,0
8/7/1998,8521.18,6.63,0
8/10/1998,8343.33,6.65,0
8/11/1998,8092.51,6.46,0
8/12/1998,8178.75,6.53,0
8/13/1998,7900.46,6.32,0
8/14/1998,8628.64,6.85,0
8/17/1998,8631.09,6.85,0
8/18/1998,8635.02,6.85,0
8/19/1998,9082.98,7.19,0
8/20/1998,9085.21,7.30,0
8/21/1998,9072.19,7.19,0
8/24/1998,9366.37,7.35,0
8/25/1998,9474.23,7.16,0.3034
8/26/1998,9408.48,7.13,0
8/27/1998,9443.40,7.15,0
8/28/1998,9260.20,6.99,0
8/31/1998,8485.02,6.41,0
9/1/1998,8258.05,6.24,0
9/2/1998,8619.81,6.49,0
9/3/1998,8632.56,6.53,0
9/4/1998,8930.78,6.79,0
9/8/1998,9919.86,7.56,0
9/9/1998,9588.06,7.30,0
9/10/1998,9543.73,7.25,0
9/11/1998,9199.81,6.98,0
9/14/1998,9336.43,7.08,0
9/15/1998,9472.36,7.18,0
9/16/1998,9635.09,7.29,0
9/17/1998,9376.66,7.13,0
9/18/1998,9198.44,6.96,0
9/21/1998,8855.98,6.69,0
9/22/1998,9107.85,6.89,0
9/23/1998,9305.41,7.03,0
9/24/1998,9720.27,7.33,0
9/25/1998,9569.10,7.21,0
9/28/1998,9897.40,7.45,0
9/29/1998,9811.81,7.40,0
9/30/1998,9886.29,7.43,0
10/1/1998,9888.10,7.43,0
10/2/1998,9889.01,7.43,0
10/5/1998,9527.50,7.17,0
10/6/1998,9529.49,7.17,0
10/7/1998,9737.09,7.32,0
10/8/1998,10089.28,7.53,0
10/9/1998,10844.05,8.02,0
10/12/1998,11402.55,8.37,0
10/13/1998,11470.37,8.45,0
10/14/1998,11155.38,8.26,0
10/15/1998,11285.57,8.31,0
10/16/1998,12439.65,9.13,0
10/19/1998,12139.73,8.96,0
10/20/1998,12227.59,9.03,0
10/21/1998,12194.90,9.03,0
10/22/1998,12160.28,8.99,0
10/23/1998,12380.90,9.11,0
10/26/1998,12358.81,9.08,0
10/27/1998,12581.16,9.23,0
10/28/1998,12584.43,9.23,0
10/29/1998,12731.24,9.35,0
10/30/1998,13172.72,9.69,0
11/2/1998,13160.23,9.71,0
11/3/1998,13229.74,9.74,0
11/4/1998,13433.43,9.85,0
11/5/1998,13012.03,9.55,0
11/6/1998,12856.24,9.45,0
11/9/1998,12439.70,9.15,0
11/10/1998,12441.67,9.07,0
11/11/1998,12928.79,9.48,0
11/12/1998,12630.50,9.27,0
11/13/1998,12746.75,9.33,0
11/16/1998,13130.15,9.58,0
11/17/1998,12936.04,9.44,0
11/18/1998,13069.39,9.55,0
11/19/1998,13233.31,9.65,0
11/20/1998,12981.85,9.53,0
11/23/1998,13249.55,9.73,0
11/24/1998,13767.34,10.13,0
11/25/1998,13657.43,10.05,0
11/27/1998,13635.12,10.05,0
11/30/1998,13150.75,9.67,0
12/1/1998,12565.96,9.28,0
12/2/1998,12750.14,9.39,0
12/3/1998,12873.85,9.48,0
12/4/1998,12730.40,9.39,0
12/7/1998,13266.96,9.78,0
12/8/1998,13126.50,9.67,0
12/9/1998,13045.56,9.62,0
12/10/1998,13055.93,9.63,0
12/11/1998,12602.16,9.30,0
12/14/1998,12412.33,9.13,0
12/15/1998,12642.89,9.30,0
12/16/1998,12697.38,9.31,0
12/17/1998,12884.26,9.42,0
12/18/1998,13070.80,9.55,0
12/21/1998,13286.38,9.70,0
12/22/1998,13245.99,9.56,0.1052
12/23/1998,13053.49,9.44,0
12/24/1998,13240.69,9.55,0
12/28/1998,13084.69,9.44,0
12/29/1998,13110.32,9.47,0
12/30/1998,12986.15,9.38,0
12/31/1998,12920.65,9.33,0
1/4/1999,12636.10,9.12,0
1/5/1999,12709.60,9.20,0
1/6/1999,13150.82,9.48,0
1/7/1999,13682.26,9.87,0
1/8/1999,13693.92,9.89,0
1/11/1999,13650.07,9.84,0
1/12/1999,13743.08,9.88,0
1/13/1999,13214.46,9.50,0
1/14/1999,12982.73,9.33,0
1/15/1999,13059.94,9.39,0
1/19/1999,13163.96,9.43,0
1/20/1999,13179.68,9.43,0
1/21/1999,12812.69,9.17,0
1/22/1999,12334.61,8.82,0
1/25/1999,12036.41,8.61,0
1/26/1999,12105.58,8.66,0
1/27/1999,12353.80,8.83,0
1/28/1999,11892.50,8.51,0
1/29/1999,12058.34,8.62,0
2/1/1999,12151.04,8.68,0
2/2/1999,12083.94,8.64,0
2/3/1999,11918.24,8.53,0
2/4/1999,11947.99,8.55,0
2/5/1999,11600.18,8.32,0
2/8/1999,11512.48,8.25,0
2/9/1999,11645.85,8.35,0
2/10/1999,11351.64,8.14,0
2/11/1999,11454.38,8.20,0
2/12/1999,11853.10,8.48,0
2/16/1999,11813.08,8.46,0
2/17/1999,11816.45,8.46,0
2/18/1999,11817.98,8.46,0
2/19/1999,11459.50,8.21,0
2/22/1999,11521.55,8.25,0
2/23/1999,11652.51,8.33,0
2/24/1999,11960.55,8.54,0
2/25/1999,11930.53,8.54,0
2/26/1999,12179.03,8.69,0
3/1/1999,12370.66,8.83,0
3/2/1999,12274.04,8.77,0
3/3/1999,12298.15,8.79,0
3/4/1999,12256.46,8.77,0
3/5/1999,12624.57,8.99,0
3/8/1999,12808.18,9.09,0
3/9/1999,13130.06,9.31,0
3/10/1999,13370.62,9.46,0
3/11/1999,13245.23,9.40,0
3/12/1999,13494.88,9.59,0
3/15/1999,13586.77,9.63,0
3/16/1999,13715.86,9.70,0
3/17/1999,13733.36,9.68,0
3/18/1999,13358.07,9.45,0
3/19/1999,13902.34,9.81,0
3/22/1999,13968.45,9.88,0
3/23/1999,13939.02,9.87,0
3/24/1999,13514.22,9.60,0
3/25/1999,13648.29,9.71,0
3/26/1999,13513.12,9.65,0
3/29/1999,13373.46,9.56,0
3/30/1999,13785.71,9.80,0
3/31/1999,13781.72,9.85,0
4/1/1999,13879.23,9.91,0
4/5/1999,13879.95,9.91,0
4/6/1999,13882.19,9.91,0
4/7/1999,14486.27,10.31,0
4/8/1999,14502.33,10.33,0
4/9/1999,14834.11,10.58,0
4/12/1999,14622.62,10.49,0
4/13/1999,14824.52,10.66,0
4/14/1999,14766.95,10.63,0
4/15/1999,14942.03,10.77,0
4/16/1999,15705.38,11.30,0
4/19/1999,16185.43,11.58,0
4/20/1999,15514.76,11.12,0
4/21/1999,15812.78,11.33,0
4/22/1999,16383.23,11.71,0
4/23/1999,16407.04,11.71,0
4/26/1999,16718.31,11.90,0
4/27/1999,17071.28,12.21,0
4/28/1999,16654.88,11.96,0
4/29/1999,16640.84,11.94,0
4/30/1999,16863.59,12.09,0
5/3/1999,16933.16,12.16,0
5/4/1999,17223.83,12.34,0
5/5/1999,17470.77,12.55,0
5/6/1999,17425.05,12.62,0
5/7/1999,16604.24,12.05,0
5/10/1999,16811.31,12.12,0
5/11/1999,16478.09,11.95,0
5/12/1999,16742.03,12.13,0
5/13/1999,16875.48,12.19,0
5/14/1999,16571.03,12.01,0
5/17/1999,16230.62,11.75,0
5/18/1999,16264.10,11.79,0
5/19/1999,15917.12,11.59,0
5/20/1999,15917.87,11.58,0
5/21/1999,15747.84,11.47,0
5/24/1999,15984.23,11.65,0
5/25/1999,15883.01,11.62,0
5/26/1999,15997.75,11.67,0
5/27/1999,15791.30,11.53,0
5/28/1999,15498.90,11.30,0
6/1/1999,15769.66,11.50,0
6/2/1999,15815.11,11.55,0
6/3/1999,15808.63,11.56,0
6/4/1999,15716.86,11.52,0
6/7/1999,16152.72,11.82,0
6/8/1999,16212.58,11.89,0
6/9/1999,16318.89,11.98,0
6/10/1999,16201.97,11.93,0
6/11/1999,16337.08,12.03,0
6/14/1999,16277.23,12.01,0
6/15/1999,16197.76,11.92,0
6/16/1999,16572.68,12.15,0
6/17/1999,16786.24,12.30,0
6/18/1999,16787.87,12.30,0
6/21/1999,17442.08,12.73,0
6/22/1999,17541.20,12.83,0
6/23/1999,17468.80,12.79,0
6/24/1999,17223.82,12.59,0
6/25/1999,17296.35,12.61,0
6/28/1999,17424.15,12.70,0
6/29/1999,17302.46,12.64,0
6/30/1999,16997.53,12.43,0
7/1/1999,16999.99,12.43,0
7/2/1999,17726.10,12.91,0
7/6/1999,17826.32,13.09,0
7/7/1999,17571.48,12.91,0
7/8/1999,17512.43,12.87,0
7/9/1999,17548.40,12.91,0
7/12/1999,17314.18,12.76,0
7/13/1999,17160.35,12.64,0
7/14/1999,16710.98,12.27,0
7/15/1999,16949.21,12.43,0
7/16/1999,16652.04,12.23,0
7/19/1999,16645.91,12.20,0
7/20/1999,16821.06,12.30,0
7/21/1999,16685.22,12.23,0
7/22/1999,16567.26,12.16,0
7/23/1999,16241.75,11.93,0
7/26/1999,15983.81,11.72,0
7/27/1999,16227.32,11.86,0
7/28/1999,16362.33,12.01,0
7/29/1999,16380.98,12.02,0
7/30/1999,16449.76,12.06,0
8/2/1999,16729.69,12.27,0
8/3/1999,16810.97,12.36,0
8/4/1999,16831.60,12.37,0
8/5/1999,16400.24,12.02,0
8/6/1999,16364.65,11.99,0
8/9/1999,16189.43,11.83,0
8/10/1999,15758.08,11.50,0
8/11/1999,15508.94,11.32,0
8/12/1999,15843.97,11.58,0
8/13/1999,15561.62,11.40,0
8/16/1999,15916.02,11.65,0
8/17/1999,15696.05,11.49,0
8/18/1999,16072.17,11.76,0
8/19/1999,16590.87,12.15,0
8/20/1999,16814.61,12.27,0
8/23/1999,16876.37,12.25,0
8/24/1999,16948.96,12.29,0
8/25/1999,16778.55,11.96,0.2517
8/26/1999,16872.37,12.02,0
8/27/1999,16589.82,11.83,0
8/30/1999,16936.44,12.08,0
8/31/1999,16601.04,11.83,0
9/1/1999,16675.42,11.88,0
9/2/1999,16548.60,11.81,0
9/3/1999,16347.75,11.67,0
9/7/1999,16598.81,11.83,0
9/8/1999,16517.88,11.77,0
9/9/1999,17287.04,12.27,0
9/10/1999,17288.31,12.28,0
9/13/1999,17298.18,12.28,0
9/14/1999,17310.15,12.29,0
9/15/1999,16821.56,11.98,0
9/16/1999,16824.53,11.98,0
9/17/1999,16931.75,12.07,0
9/20/1999,16856.79,12.05,0
9/21/1999,16777.48,11.98,0
9/22/1999,16525.70,11.78,0
9/23/1999,16612.78,11.84,0
9/24/1999,16391.30,11.68,0
9/27/1999,16044.01,11.44,0
9/28/1999,16118.24,11.50,0
9/29/1999,16139.18,11.52,0
9/30/1999,15936.20,11.39,0
10/1/1999,15937.67,11.39,0
10/4/1999,16007.70,11.44,0
10/5/1999,16219.30,11.59,0
10/6/1999,16304.53,11.69,0
10/7/1999,16328.64,11.73,0
10/8/1999,16401.14,11.77,0
10/11/1999,16241.35,11.66,0
10/12/1999,15916.25,11.44,0
10/13/1999,15622.61,11.20,0
10/14/1999,15662.67,11.26,0
10/15/1999,15449.51,11.12,0
10/18/1999,15451.53,11.12,0
10/19/1999,15289.51,10.96,0
10/20/1999,15858.30,11.28,0
10/21/1999,15951.64,11.34,0
10/22/1999,16477.66,11.67,0
10/25/1999,16624.74,11.78,0
10/26/1999,16400.52,11.61,0
10/27/1999,16210.49,11.49,0
10/28/1999,16372.05,11.58,0
10/29/1999,16773.06,11.86,0
11/1/1999,16813.34,11.88,0
11/2/1999,16759.08,11.86,0
11/3/1999,16662.47,11.80,0
11/4/1999,17027.42,12.00,0
11/5/1999,16956.27,11.96,0
11/8/1999,17011.84,11.98,0
11/9/1999,17018.59,11.98,0
11/10/1999,17359.87,12.20,0
11/11/1999,17488.43,12.27,0
11/12/1999,17792.36,12.42,0
11/15/1999,18078.85,12.55,0
11/16/1999,18341.54,12.71,0
11/17/1999,18371.34,12.72,0
11/18/1999,18392.14,12.70,0
11/19/1999,18943.57,13.09,0
11/22/1999,19077.08,13.21,0
11/23/1999,19104.48,13.21,0
11/24/1999,18937.87,13.10,0
11/26/1999,18867.15,13.07,0
11/29/1999,19019.55,13.18,0
11/30/1999,18955.82,13.09,0
12/1/1999,19327.43,13.32,0
12/2/1999,19765.80,13.61,0
12/3/1999,20038.67,13.83,0
12/6/1999,20484.62,14.14,0
12/7/1999,20371.70,14.06,0
12/8/1999,20415.53,14.08,0
12/9/1999,20930.04,14.36,0
12/10/1999,20930.90,14.36,0
12/13/1999,21034.84,14.40,0
12/14/1999,20693.83,14.21,0
12/15/1999,19971.77,13.74,0
12/16/1999,19758.60,13.62,0
12/17/1999,20215.07,13.87,0
12/20/1999,20552.49,14.10,0
12/21/1999,20484.33,13.89,0.1315
12/22/1999,20395.85,13.82,0
12/23/1999,20547.91,13.91,0
12/27/1999,20954.15,14.19,0
12/28/1999,20878.58,14.13,0
12/29/1999,20428.75,13.82,0
12/30/1999,20634.11,13.94,0
12/31/1999,20636.08,13.94,0
1/3/2000,20935.50,14.11,0
1/4/2000,20657.78,13.97,0
1/5/2000,19249.70,13.06,0
1/6/2000,18411.17,12.52,0
1/7/2000,18764.37,12.77,0
1/10/2000,19096.11,13.02,0
1/11/2000,19083.21,13.06,0
1/12/2000,19080.34,13.06,0
1/13/2000,19091.98,13.04,0
1/14/2000,19222.45,13.18,0
1/18/2000,19379.20,13.19,0
1/19/2000,18752.17,12.79,0
1/20/2000,18929.51,12.90,0
1/21/2000,18710.84,12.75,0
1/24/2000,18781.07,12.78,0
1/25/2000,18714.60,12.70,0
1/26/2000,19173.04,12.98,0
1/27/2000,19640.13,13.19,0
1/28/2000,19794.41,13.29,0
1/31/2000,19065.89,12.86,0
2/1/2000,19224.53,12.99,0
2/2/2000,19464.23,13.17,0
2/3/2000,19423.69,13.17,0
2/4/2000,19426.29,13.17,0
2/7/2000,19427.40,13.17,0
2/8/2000,19207.81,12.97,0
2/9/2000,19773.19,13.28,0
2/10/2000,19986.60,13.45,0
2/11/2000,21189.88,14.05,0
2/14/2000,20944.61,13.85,0
2/15/2000,20180.04,13.45,0
2/16/2000,20688.54,13.79,0
2/17/2000,20727.30,13.85,0
2/18/2000,20345.62,13.59,0
2/22/2000,19657.84,13.14,0
2/23/2000,19849.36,13.27,0
2/24/2000,20515.78,13.65,0
2/25/2000,20506.66,13.64,0
2/28/2000,19947.14,13.25,0
2/29/2000,20189.16,13.39,0
3/1/2000,19654.38,13.14,0
3/2/2000,19574.36,13.08,0
3/3/2000,20031.21,13.38,0
3/6/2000,20732.63,13.79,0
3/7/2000,21023.25,13.95,0
3/8/2000,21284.08,14.08,0
3/9/2000,21083.85,13.94,0
3/10/2000,21494.66,14.12,0
3/13/2000,20827.01,13.73,0
3/14/2000,20338.06,13.44,0
3/15/2000,20148.12,13.33,0
3/16/2000,19694.91,13.05,0
3/17/2000,20362.24,13.54,0
3/20/2000,20116.48,13.37,0
3/21/2000,20091.49,13.27,0
3/22/2000,20394.48,13.46,0
3/23/2000,20828.57,13.66,0
3/24/2000,20993.10,13.81,0
3/27/2000,21429.45,14.07,0
3/28/2000,21462.93,14.05,0
3/29/2000,21271.17,13.95,0
3/30/2000,20864.43,13.76,0
3/31/2000,20733.65,13.66,0
4/3/2000,20161.61,13.34,0
4/4/2000,20164.89,13.35,0
4/5/2000,19674.28,13.12,0
4/6/2000,19902.11,13.27,0
4/7/2000,20018.82,13.37,0
4/10/2000,20126.13,13.38,0
4/11/2000,19729.11,13.19,0
4/12/2000,20152.84,13.50,0
4/13/2000,19633.07,13.17,0
4/14/2000,19478.70,13.17,0
4/17/2000,17799.78,12.07,0
4/18/2000,18287.34,12.45,0
4/19/2000,18277.86,12.50,0
4/20/2000,18247.25,12.50,0
4/24/2000,18249.05,12.50,0
4/25/2000,18241.00,12.51,0
4/26/2000,18212.04,12.48,0
4/27/2000,18535.28,12.64,0
4/28/2000,18789.48,12.75,0
5/1/2000,18792.00,12.75,0
5/2/2000,18704.85,12.69,0
5/3/2000,18500.10,12.58,0
5/4/2000,18160.76,12.41,0
5/5/2000,18067.25,12.38,0
5/8/2000,17655.77,12.12,0
5/9/2000,17389.49,11.97,0
5/10/2000,17089.72,11.75,0
5/11/2000,17091.79,11.75,0
5/12/2000,17861.84,12.18,0
5/15/2000,17705.07,12.09,0
5/16/2000,18003.12,12.29,0
5/17/2000,17774.61,12.17,0
5/18/2000,17299.01,11.94,0
5/19/2000,17365.53,11.98,0
5/22/2000,16952.78,11.66,0
5/23/2000,17021.88,11.67,0
5/24/2000,16735.55,11.40,0
5/25/2000,16514.66,11.22,0
5/26/2000,16028.64,10.95,0
5/30/2000,15925.57,11.03,0
5/31/2000,16640.67,11.46,0
6/1/2000,16990.30,11.69,0
6/2/2000,17183.72,11.82,0
6/5/2000,17678.15,12.14,0
6/6/2000,17679.44,12.14,0
6/7/2000,17872.07,12.29,0
6/8/2000,17700.65,12.16,0
6/9/2000,18084.73,12.40,0
6/12/2000,18123.25,12.43,0
6/13/2000,17718.22,12.17,0
6/14/2000,17959.79,12.29,0
6/15/2000,18048.01,12.40,0
6/16/2000,18487.22,12.70,0
6/19/2000,18323.29,12.58,0
6/20/2000,18067.60,12.41,0
6/21/2000,18091.32,12.42,0
6/22/2000,17899.21,12.31,0
6/23/2000,17859.29,12.28,0
6/26/2000,17979.88,12.34,0
6/27/2000,18049.30,12.39,0
6/28/2000,18172.07,12.47,0
6/29/2000,17918.99,12.29,0
6/30/2000,17938.51,12.31,0
7/3/2000,18001.40,12.37,0
7/5/2000,18366.65,12.62,0
7/6/2000,18410.32,12.64,0
7/7/2000,18677.08,12.82,0
7/10/2000,19234.18,13.22,0
7/11/2000,19315.10,13.26,0
7/12/2000,19738.92,13.54,0
7/13/2000,19442.35,13.30,0
7/14/2000,19662.68,13.43,0
7/17/2000,19731.07,13.47,0
7/18/2000,19422.75,13.27,0
7/19/2000,19903.83,13.59,0
7/20/2000,19958.77,13.62,0
7/21/2000,20225.73,13.80,0
7/24/2000,19978.58,13.63,0
7/25/2000,19638.74,13.39,0
7/26/2000,19783.62,13.46,0
7/27/2000,19752.18,13.43,0
7/28/2000,19484.40,13.26,0
7/31/2000,19159.68,13.03,0
8/1/2000,19115.85,13.03,0
8/2/2000,19530.37,13.31,0
8/3/2000,19575.85,13.32,0
8/4/2000,19829.42,13.47,0
8/7/2000,20130.59,13.68,0
8/8/2000,19503.21,13.28,0
8/9/2000,19546.82,13.27,0
8/10/2000,19690.43,13.59,0
8/11/2000,19544.66,13.49,0
8/14/2000,19482.21,13.47,0
8/15/2000,19874.00,13.76,0
8/16/2000,20102.81,13.93,0
8/17/2000,19948.41,13.82,0
8/18/2000,19755.75,13.70,0
8/21/2000,19799.32,13.77,0
8/22/2000,19910.44,13.86,0
8/23/2000,19710.15,13.70,0
8/24/2000,19635.82,13.44,0.2088
8/25/2000,19570.67,13.38,0
8/28/2000,19342.34,13.24,0
8/29/2000,19452.36,13.31,0
8/30/2000,19383.31,13.26,0
8/31/2000,19334.02,13.25,0
9/1/2000,19707.75,13.49,0
9/5/2000,19952.42,13.68,0
9/6/2000,19845.30,13.58,0
9/7/2000,19612.41,13.41,0
9/8/2000,19472.43,13.30,0
9/11/2000,19222.15,13.11,0
9/12/2000,18734.55,12.78,0
9/13/2000,18735.86,12.78,0
9/14/2000,18383.24,12.53,0
9/15/2000,18203.42,12.42,0
9/18/2000,17421.69,11.89,0
9/19/2000,17756.61,12.07,0
9/20/2000,17684.43,12.04,0
9/21/2000,17113.52,11.63,0
9/22/2000,16640.27,11.30,0
9/25/2000,17354.39,11.79,0
9/26/2000,17092.50,11.62,0
9/27/2000,17409.55,11.82,0
9/28/2000,17445.88,11.86,0
9/29/2000,17750.50,12.07,0
10/2/2000,17753.10,12.07,0
10/3/2000,17841.46,12.13,0
10/4/2000,17808.54,12.11,0
10/5/2000,17871.64,12.14,0
10/6/2000,17873.68,12.14,0
10/9/2000,17434.61,11.82,0
10/10/2000,17213.60,11.70,0
10/11/2000,16919.37,11.47,0
10/12/2000,16897.29,11.44,0
10/13/2000,16579.67,11.21,0
10/16/2000,16754.56,11.30,0
10/17/2000,16333.61,11.03,0
10/18/2000,15818.23,10.67,0
10/19/2000,15872.63,10.71,0
10/20/2000,16466.13,11.10,0
10/23/2000,16563.36,11.15,0
10/24/2000,16434.83,11.04,0
10/25/2000,16598.28,11.14,0
10/26/2000,16701.72,11.21,0
10/27/2000,16434.04,11.04,0
10/30/2000,16429.57,11.05,0
10/31/2000,16559.81,11.13,0
11/1/2000,17142.56,11.51,0
11/2/2000,17168.77,11.52,0
11/3/2000,17285.87,11.59,0
11/6/2000,17303.46,11.59,0
11/7/2000,17496.90,11.70,0
11/8/2000,17364.10,11.62,0
11/9/2000,17342.29,11.62,0
11/10/2000,17079.62,11.45,0
11/13/2000,16496.64,11.06,0
11/14/2000,16869.35,11.30,0
11/15/2000,16832.99,11.28,0
11/16/2000,16847.11,11.28,0
11/17/2000,16804.81,11.25,0
11/20/2000,17025.99,11.39,0
11/21/2000,16848.61,11.30,0
11/22/2000,16556.21,11.12,0
11/24/2000,16693.33,11.20,0
11/27/2000,16974.66,11.38,0
11/28/2000,16959.42,11.35,0
11/29/2000,16447.13,11.03,0
11/30/2000,15978.30,10.72,0
12/1/2000,16356.60,10.96,0
12/4/2000,16395.20,11.00,0
12/5/2000,16288.78,10.92,0
12/6/2000,16921.02,11.32,0
12/7/2000,16780.59,11.24,0
12/8/2000,17023.60,11.39,0
12/11/2000,17393.96,11.62,0
12/12/2000,17209.09,11.50,0
12/13/2000,17551.96,11.71,0
12/14/2000,17436.88,11.64,0
12/15/2000,16901.25,11.30,0
12/18/2000,17041.15,11.40,0
12/19/2000,17229.84,11.52,0
12/20/2000,17122.63,11.41,0.0610
12/21/2000,17080.05,11.39,0
12/22/2000,17116.32,11.42,0
12/26/2000,17118.46,11.42,0
12/27/2000,17226.39,11.50,0
12/28/2000,17283.96,11.54,0
12/29/2000,17590.74,11.74,0
1/2/2001,17332.81,11.57,0
1/3/2001,16966.06,11.32,0
1/4/2001,17765.99,11.87,0
1/5/2001,17989.04,12.04,0
1/8/2001,17791.62,11.95,0
1/9/2001,17791.71,11.92,0
1/10/2001,17737.70,11.87,0
1/11/2001,17329.43,11.59,0
1/12/2001,17549.44,11.77,0
1/16/2001,17410.31,11.69,0
1/17/2001,17355.62,11.67,0
1/18/2001,17616.75,11.84,0
1/19/2001,18264.72,12.25,0
1/22/2001,18521.26,12.39,0
1/23/2001,18313.01,12.26,0
1/24/2001,18313.12,12.26,0
1/25/2001,18313.24,12.26,0
1/26/2001,18313.01,12.26,0
1/29/2001,18118.81,12.14,0
1/30/2001,17806.39,11.95,0
1/31/2001,18103.55,12.15,0
2/1/2001,18296.71,12.27,0
2/2/2001,18110.29,12.15,0
2/5/2001,17836.55,11.97,0
2/6/2001,17831.05,11.98,0
2/7/2001,17968.69,12.06,0
2/8/2001,17765.07,11.94,0
2/9/2001,17771.82,11.95,0
2/12/2001,17642.38,11.88,0
2/13/2001,17875.98,12.04,0
2/14/2001,17928.58,12.08,0
2/15/2001,17754.70,11.96,0
2/16/2001,17696.14,11.91,0
2/20/2001,17752.76,11.97,0
2/21/2001,17740.15,11.97,0
2/22/2001,17592.17,11.88,0
2/26/2001,17791.00,12.06,0
2/27/2001,17638.44,11.95,0
2/28/2001,17689.97,11.98,0
3/1/2001,17241.72,11.68,0
3/2/2001,17165.85,11.64,0
3/5/2001,17320.97,11.73,0
3/6/2001,17617.45,11.93,0
3/7/2001,17487.74,11.85,0
3/8/2001,17405.89,11.79,0
3/9/2001,17298.08,11.72,0
3/12/2001,16674.05,11.28,0
3/13/2001,16303.52,11.02,0
3/14/2001,16181.20,10.93,0
3/15/2001,16534.42,11.17,0
3/16/2001,16428.19,11.10,0
3/19/2001,16610.83,11.22,0
3/20/2001,16294.15,11.01,0
3/21/2001,16020.75,10.82,0
3/22/2001,15485.19,10.45,0
3/23/2001,15731.11,10.61,0
3/26/2001,16070.52,10.84,0
3/27/2001,15888.35,10.74,0
3/28/2001,15912.39,10.75,0
3/29/2001,15723.91,10.62,0
3/30/2001,15826.46,10.68,0
4/2/2001,15790.07,10.65,0
4/3/2001,15702.78,10.58,0
4/4/2001,15221.07,10.26,0
4/5/2001,15220.78,10.26,0
4/6/2001,15296.49,10.32,0
4/9/2001,14963.96,10.09,0
4/10/2001,14856.77,10.03,0
4/11/2001,15331.32,10.34,0
4/12/2001,15656.01,10.56,0
4/16/2001,15655.50,10.56,0
4/17/2001,15336.81,10.34,0
4/18/2001,15667.80,10.55,0
4/19/2001,16270.21,10.96,0
4/20/2001,16186.39,10.91,0
4/23/2001,16038.01,10.81,0
4/24/2001,15911.83,10.73,0
4/25/2001,15777.46,10.64,0
4/26/2001,15766.34,10.63,0
4/27/2001,15821.19,10.67,0
4/30/2001,15821.60,10.67,0
5/1/2001,15821.80,10.67,0
5/2/2001,16084.55,10.86,0
5/3/2001,16094.14,10.86,0
5/4/2001,15811.83,10.67,0
5/7/2001,16043.28,10.82,0
5/8/2001,16040.18,10.82,0
5/9/2001,16033.15,10.81,0
5/10/2001,16137.41,10.88,0
5/11/2001,16234.30,10.96,0
5/14/2001,15861.36,10.70,0
5/15/2001,15933.62,10.75,0
5/16/2001,16071.91,10.83,0
5/17/2001,16253.63,10.95,0
5/18/2001,16021.68,10.80,0
5/21/2001,16252.20,10.95,0
5/22/2001,16406.68,11.05,0
5/23/2001,16415.48,11.06,0
5/24/2001,16287.15,10.97,0
5/25/2001,16164.70,10.90,0
5/29/2001,16101.31,10.86,0
5/30/2001,15924.39,10.74,0
5/31/2001,15642.53,10.54,0
6/1/2001,15625.89,10.53,0
6/4/2001,15762.06,10.62,0
6/5/2001,16018.94,10.80,0
6/6/2001,16100.82,10.85,0
6/7/2001,16212.11,10.93,0
6/8/2001,16239.77,10.95,0
6/11/2001,15972.55,10.77,0
6/12/2001,15762.87,10.63,0
6/13/2001,15631.32,10.55,0
6/14/2001,15309.53,10.33,0
6/15/2001,15063.57,10.16,0
6/18/2001,15071.81,10.18,0
6/19/2001,15196.80,10.26,0
6/20/2001,14989.99,10.11,0
6/21/2001,15097.76,10.18,0
6/22/2001,14936.82,10.08,0
6/25/2001,14937.01,10.07,0
6/26/2001,14802.10,9.97,0
6/27/2001,14737.56,9.93,0
6/28/2001,14589.66,9.83,0
6/29/2001,14824.51,9.99,0
7/2/2001,14824.79,9.99,0
7/3/2001,14883.73,10.03,0
7/5/2001,14814.64,9.98,0
7/6/2001,14814.45,9.98,0
7/9/2001,14559.37,9.80,0
7/10/2001,14684.84,9.88,0
7/11/2001,14617.68,9.84,0
7/12/2001,14706.52,9.90,0
7/13/2001,14610.66,9.84,0
7/16/2001,14596.54,9.83,0
7/17/2001,14556.49,9.79,0
7/18/2001,14579.35,9.80,0
7/19/2001,14447.12,9.71,0
7/20/2001,14493.02,9.74,0
7/23/2001,14486.68,9.74,0
7/24/2001,14314.52,9.63,0
7/25/2001,14314.24,9.63,0
7/26/2001,14098.66,9.49,0
7/27/2001,14168.16,9.53,0
7/30/2001,14091.98,9.48,0
7/31/2001,14455.03,9.73,0
8/1/2001,14652.82,9.86,0
8/2/2001,14536.07,9.78,0
8/3/2001,14342.72,9.66,0
8/6/2001,14249.17,9.59,0
8/7/2001,14077.88,9.47,0
8/8/2001,13867.07,9.33,0
8/9/2001,13540.60,9.12,0
8/10/2001,13674.85,9.20,0
8/13/2001,13452.00,9.06,0
8/14/2001,13694.81,9.22,0
8/15/2001,13771.50,9.27,0
8/16/2001,13716.07,9.23,0
8/17/2001,13919.52,9.36,0
8/20/2001,13753.68,9.25,0
8/21/2001,13629.72,9.17,0
8/22/2001,13587.82,9.14,0
8/23/2001,13719.71,9.22,0
8/24/2001,13685.89,9.02,0.1740
8/27/2001,13830.60,9.11,0
8/28/2001,13791.48,9.09,0
8/29/2001,13788.24,9.08,0
8/30/2001,13801.14,9.09,0
8/31/2001,13559.40,8.93,0
9/4/2001,13624.53,8.97,0
9/5/2001,13469.12,8.87,0
9/6/2001,13126.92,8.64,0
9/7/2001,12759.00,8.39,0
9/10/2001,12757.63,8.39,0
9/17/2001,11313.70,7.41,0
9/18/2001,11147.40,7.31,0
9/19/2001,11344.46,7.44,0
9/20/2001,11063.93,7.26,0
9/21/2001,10656.99,6.99,0
9/24/2001,10947.47,7.17,0
9/25/2001,11064.05,7.25,0
9/26/2001,11098.03,7.28,0
9/27/2001,11504.11,7.55,0
9/28/2001,11707.59,7.68,0
10/1/2001,11708.87,7.68,0
10/2/2001,11708.49,7.68,0
10/3/2001,11784.47,7.73,0
10/4/2001,12095.84,7.95,0
10/5/2001,12218.06,8.03,0
10/8/2001,11901.43,7.82,0
10/9/2001,12303.67,8.09,0
10/10/2001,12194.01,8.02,0
10/11/2001,12406.49,8.15,0
10/12/2001,12203.49,8.02,0
10/15/2001,12173.43,8.00,0
10/16/2001,12184.88,8.00,0
10/17/2001,12492.01,8.19,0
10/18/2001,12116.26,7.94,0
10/19/2001,12015.84,7.88,0
10/22/2001,12042.60,7.90,0
10/23/2001,12365.68,8.11,0
10/24/2001,12351.02,8.11,0
10/25/2001,12351.18,8.11,0
10/26/2001,12456.77,8.17,0
10/29/2001,12190.07,8.00,0
10/30/2001,12135.31,7.97,0
10/31/2001,12144.20,7.97,0
11/1/2001,12199.09,8.01,0
11/2/2001,12172.82,7.99,0
11/5/2001,12465.95,8.19,0
11/6/2001,12377.20,8.12,0
11/7/2001,12248.66,8.04,0
11/8/2001,12571.91,8.25,0
11/9/2001,12752.10,8.37,0
11/12/2001,12772.06,8.38,0
11/13/2001,12823.64,8.42,0
11/14/2001,13195.36,8.66,0
11/15/2001,13537.20,8.89,0
11/16/2001,13624.07,8.95,0
11/19/2001,13618.44,8.95,0
11/20/2001,13549.55,8.90,0
11/21/2001,13487.13,8.86,0
11/23/2001,13572.95,8.92,0
11/26/2001,13701.95,9.00,0
11/27/2001,13547.90,8.90,0
11/28/2001,13257.39,8.70,0
11/29/2001,13297.96,8.72,0
11/30/2001,13520.59,8.87,0
12/3/2001,13469.39,8.84,0
12/4/2001,13827.16,9.06,0
12/5/2001,14251.48,9.35,0
12/6/2001,14220.07,9.35,0
12/7/2001,14368.61,9.45,0
12/10/2001,14397.68,9.46,0
12/11/2001,14225.88,9.35,0
12/12/2001,14394.88,9.46,0
12/13/2001,14096.53,9.25,0
12/14/2001,14042.72,9.23,0
12/17/2001,14052.24,9.23,0
12/18/2001,14098.95,9.25,0
12/19/2001,14273.28,9.38,0
12/20/2001,14354.30,9.44,0
12/21/2001,13898.73,9.14,0
12/24/2001,13938.93,9.10,0.0600
12/26/2001,13938.75,9.10,0
12/27/2001,14090.93,9.20,0
12/28/2001,14174.34,9.25,0
12/31/2001,14186.29,9.27,0
1/2/2002,14160.70,9.25,0
1/3/2002,14186.39,9.27,0
1/4/2002,14483.40,9.46,0
1/7/2002,14835.09,9.70,0
1/8/2002,14764.59,9.66,0
1/9/2002,14624.24,9.56,0
1/10/2002,14483.18,9.47,0
1/11/2002,14290.56,9.35,0
1/14/2002,14338.40,9.37,0
1/15/2002,14142.56,9.24,0
1/16/2002,14046.92,9.17,0
1/17/2002,14106.55,9.21,0
1/18/2002,14030.09,9.16,0
1/22/2002,14000.04,9.14,0
1/23/2002,13956.96,9.11,0
1/24/2002,13910.06,9.09,0
1/25/2002,13953.82,9.12,0
1/28/2002,13972.47,9.13,0
1/29/2002,14214.08,9.28,0
1/30/2002,13889.22,9.07,0
1/31/2002,13840.41,9.03,0
2/1/2002,13704.98,8.95,0
2/4/2002,13778.80,8.99,0
2/5/2002,13636.45,8.91,0
2/6/2002,13664.74,8.93,0
2/7/2002,13477.25,8.80,0
2/8/2002,13511.84,8.84,0
2/11/2002,13847.11,9.06,0
2/12/2002,13846.93,9.06,0
2/13/2002,13847.11,9.06,0
2/14/2002,13847.11,9.06,0
2/15/2002,13927.61,9.11,0
2/19/2002,13782.60,9.02,0
2/20/2002,13836.49,9.05,0
2/21/2002,13887.83,9.08,0
2/22/2002,13700.89,8.96,0
2/25/2002,13433.48,8.79,0
2/26/2002,13356.33,8.74,0
2/27/2002,13461.00,8.81,0
2/28/2002,13249.38,8.67,0
3/1/2002,13211.35,8.65,0
3/4/2002,13531.54,8.86,0
3/5/2002,13855.47,9.07,0
3/6/2002,13819.23,9.05,0
3/7/2002,14016.94,9.19,0
3/8/2002,14064.45,9.22,0
3/11/2002,14160.14,9.28,0
3/12/2002,14125.33,9.26,0
3/13/2002,14063.96,9.22,0
3/14/2002,14127.17,9.26,0
3/15/2002,14074.87,9.22,0
3/18/2002,14108.03,9.24,0
3/19/2002,14107.82,9.24,0
3/20/2002,13982.60,9.15,0
3/21/2002,13747.94,9.00,0
3/22/2002,13764.13,9.01,0
3/25/2002,13801.61,9.03,0
3/26/2002,13759.51,9.00,0
3/27/2002,13996.28,9.16,0
3/28/2002,14026.02,9.18,0
4/1/2002,14026.20,9.18,0
4/2/2002,13793.52,9.03,0
4/3/2002,13732.78,8.99,0
4/4/2002,13772.45,9.01,0
4/5/2002,13772.45,9.01,0
4/8/2002,13643.09,8.93,0
4/9/2002,13641.57,8.93,0
4/10/2002,13535.48,8.86,0
4/11/2002,13686.42,8.96,0
4/12/2002,13693.53,8.97,0
4/15/2002,13758.99,9.02,0
4/16/2002,13780.57,9.03,0
4/17/2002,14156.56,9.28,0
4/18/2002,14305.20,9.38,0
4/19/2002,14422.41,9.46,0
4/22/2002,14379.92,9.44,0
4/23/2002,14607.27,9.59,0
4/24/2002,14739.51,9.68,0
4/25/2002,14645.20,9.62,0
4/26/2002,14633.34,9.61,0
4/29/2002,14612.75,9.59,0
4/30/2002,14826.85,9.73,0
5/1/2002,14827.23,9.73,0
5/2/2002,15229.36,10.00,0
5/3/2002,15166.97,9.96,0
5/6/2002,15090.75,9.90,0
5/7/2002,15201.69,9.98,0
5/8/2002,15056.71,9.88,0
5/9/2002,14990.74,9.83,0
5/10/2002,14984.59,9.82,0
5/13/2002,15049.50,9.87,0
5/14/2002,15005.21,9.84,0
5/15/2002,15204.49,9.97,0
5/16/2002,15218.57,9.97,0
5/17/2002,15310.78,10.03,0
5/20/2002,15310.48,10.03,0
5/21/2002,15084.34,9.88,0
5/22/2002,15090.70,9.88,0
5/23/2002,14893.88,9.75,0
5/24/2002,14854.06,9.72,0
5/28/2002,14724.14,9.64,0
5/29/2002,14567.30,9.54,0
5/30/2002,14464.66,9.47,0
5/31/2002,14361.39,9.40,0
6/3/2002,14375.46,9.41,0
6/4/2002,14381.15,9.41,0
6/5/2002,14508.84,9.49,0
6/6/2002,14450.37,9.45,0
6/7/2002,14426.85,9.44,0
6/10/2002,14511.82,9.49,0
6/11/2002,14371.67,9.40,0
6/12/2002,14253.51,9.32,0
6/13/2002,14228.21,9.30,0
6/14/2002,14026.09,9.17,0
6/17/2002,13879.11,9.07,0
6/18/2002,13833.65,9.04,0
6/19/2002,13554.54,8.86,0
6/20/2002,13722.94,8.97,0
6/21/2002,13566.10,8.87,0
6/24/2002,13596.94,8.89,0
6/25/2002,13557.29,8.86,0
6/26/2002,13227.80,8.64,0
6/27/2002,13475.12,8.80,0
6/28/2002,13492.75,8.82,0
7/1/2002,13493.01,8.82,0
7/2/2002,13335.23,8.72,0
7/3/2002,13529.75,8.84,0
7/5/2002,13877.96,9.07,0
7/8/2002,13789.31,9.01,0
7/9/2002,13778.44,9.00,0
7/10/2002,13780.90,9.00,0
7/11/2002,13458.42,8.78,0
7/12/2002,13555.23,8.84,0
7/15/2002,13551.44,8.84,0
7/16/2002,13300.60,8.68,0
7/17/2002,13133.77,8.57,0
7/18/2002,13222.65,8.63,0
7/19/2002,13073.24,8.52,0
7/22/2002,12815.25,8.35,0
7/23/2002,13169.72,8.59,0
7/24/2002,12806.32,8.34,0
7/25/2002,12597.10,8.20,0
7/26/2002,12374.90,8.06,0
7/29/2002,12644.50,8.23,0
7/30/2002,12846.81,8.37,0
7/31/2002,12936.71,8.43,0
8/1/2002,12809.93,8.34,0
8/2/2002,12617.18,8.21,0
8/5/2002,12361.77,8.04,0
8/6/2002,12086.99,7.86,0
8/7/2002,12418.88,8.08,0
8/8/2002,12379.30,8.05,0
8/9/2002,12289.64,8.00,0
8/12/2002,12107.72,7.87,0
8/13/2002,12306.06,8.00,0
8/14/2002,12132.81,7.88,0
8/15/2002,12403.04,8.06,0
8/16/2002,12482.53,8.11,0
8/19/2002,12396.87,8.06,0
8/20/2002,12626.98,8.21,0
8/21/2002,12731.19,8.28,0
8/22/2002,12765.94,8.30,0
8/23/2002,12688.66,8.25,0
8/26/2002,12660.94,8.23,0
8/27/2002,12514.78,8.13,0
8/28/2002,12422.47,8.07,0
8/29/2002,12325.03,8.01,0
8/30/2002,12304.72,7.99,0
9/3/2002,12101.34,7.85,0
9/4/2002,12247.74,7.94,0
9/5/2002,12114.44,7.85,0
9/6/2002,12138.39,7.86,0
9/9/2002,12085.29,7.83,0
9/10/2002,12266.11,7.95,0
9/11/2002,12252.96,7.94,0
9/12/2002,12327.71,7.99,0
9/13/2002,12045.59,7.80,0
9/16/2002,11807.04,7.63,0
9/17/2002,12058.71,7.80,0
9/18/2002,11823.78,7.64,0
9/19/2002,11796.94,7.62,0
9/20/2002,11641.41,7.51,0
9/23/2002,11548.07,7.45,0
9/24/2002,11469.65,7.39,0
9/25/2002,11466.25,7.39,0
9/26/2002,11668.15,7.53,0
9/27/2002,11710.64,7.56,0
9/30/2002,11426.86,7.37,0
10/1/2002,11427.15,7.37,0
10/2/2002,11351.11,7.32,0
10/3/2002,11174.19,7.20,0
10/4/2002,11202.32,7.22,0
10/7/2002,11094.59,7.15,0
10/8/2002,11154.24,7.19,0
10/9/2002,11205.97,7.23,0
10/10/2002,11000.25,7.09,0
10/11/2002,11071.73,7.14,0
10/14/2002,11071.87,7.14,0
10/15/2002,11514.73,7.44,0
10/16/2002,11611.77,7.51,0
10/17/2002,11801.55,7.64,0
10/18/2002,11854.88,7.68,0
10/21/2002,11789.14,7.63,0
10/22/2002,11787.65,7.63,0
10/23/2002,12085.48,7.83,0
10/24/2002,12085.97,7.83,0
10/25/2002,12122.56,7.86,0
10/28/2002,12299.53,7.97,0
10/29/2002,12032.12,7.79,0
10/30/2002,11962.45,7.74,0
10/31/2002,11838.16,7.66,0
11/1/2002,11755.35,7.60,0
11/4/2002,12175.50,7.89,0
11/5/2002,12073.78,7.81,0
11/6/2002,12166.21,7.87,0
11/7/2002,12280.51,7.95,0
11/8/2002,12147.33,7.86,0
11/11/2002,11952.05,7.73,0
11/12/2002,11985.27,7.75,0
11/13/2002,11974.32,7.74,0
11/14/2002,12170.10,7.87,0
11/15/2002,12414.75,8.04,0
11/18/2002,12295.05,7.96,0
11/19/2002,12404.40,8.03,0
11/20/2002,12436.60,8.05,0
11/21/2002,12455.11,8.06,0
11/22/2002,12518.23,8.11,0
11/25/2002,12571.25,8.14,0
11/26/2002,12488.10,8.09,0
11/27/2002,12459.87,8.07,0
11/29/2002,12578.78,8.15,0
12/2/2002,12722.19,8.24,0
12/3/2002,12695.37,8.23,0
12/4/2002,12429.22,8.05,0
12/5/2002,12405.25,8.03,0
12/6/2002,12378.43,8.01,0
12/9/2002,12189.84,7.89,0
12/10/2002,12193.59,7.89,0
12/11/2002,12106.00,7.83,0
12/12/2002,12105.70,7.83,0
12/13/2002,12057.39,7.80,0
12/16/2002,12063.83,7.80,0
12/17/2002,12081.33,7.82,0
12/18/2002,11859.90,7.66,0
12/19/2002,11876.21,7.67,0
12/20/2002,11964.87,7.73,0
12/23/2002,11924.22,7.56,0.1423
12/24/2002,11899.37,7.55,0
12/26/2002,11899.53,7.55,0
12/27/2002,11728.18,7.43,0
12/30/2002,11543.46,7.31,0
12/31/2002,11635.64,7.37,0
1/2/2003,11641.23,7.38,0
1/3/2003,11935.62,7.57,0
1/6/2003,11969.92,7.59,0
1/7/2003,11913.06,7.55,0
1/8/2003,11969.06,7.59,0
1/9/2003,11969.39,7.59,0
1/10/2003,12038.18,7.64,0
1/13/2003,12170.26,7.72,0
1/14/2003,12152.45,7.71,0
1/15/2003,12280.83,7.80,0
1/16/2003,12143.29,7.71,0
1/17/2003,11947.48,7.58,0
1/21/2003,11861.16,7.52,0
1/22/2003,11913.71,7.55,0
1/23/2003,11978.57,7.60,0
1/24/2003,11860.83,7.52,0
1/27/2003,11662.41,7.39,0
1/28/2003,11760.30,7.45,0
1/29/2003,11645.80,7.38,0
1/30/2003,11701.47,7.42,0
1/31/2003,11701.62,7.42,0
2/3/2003,11701.47,7.41,0
2/4/2003,11660.21,7.39,0
2/5/2003,11548.08,7.31,0
2/6/2003,11501.74,7.28,0
2/7/2003,11539.72,7.31,0
2/10/2003,11646.46,7.38,0
2/11/2003,11605.95,7.35,0
2/12/2003,11796.22,7.48,0
2/13/2003,11566.60,7.33,0
2/14/2003,11574.01,7.33,0
2/18/2003,11876.29,7.53,0
2/19/2003,11914.55,7.56,0
2/20/2003,11811.44,7.49,0
2/21/2003,11661.30,7.49,0
2/24/2003,11639.07,7.37,0
2/25/2003,11508.83,7.29,0
2/26/2003,11495.60,7.28,0
2/27/2003,11522.99,7.29,0
2/28/2003,11559.83,7.32,0
3/3/2003,11737.09,7.43,0
3/4/2003,11646.53,7.37,0
3/5/2003,11630.64,7.36,0
3/6/2003,11444.55,7.24,0
3/7/2003,11339.03,7.16,0
3/10/2003,11202.65,7.07,0
3/11/2003,11216.21,7.07,0
3/12/2003,11213.41,7.08,0
3/13/2003,11105.86,7.01,0
3/14/2003,11304.70,7.14,0
3/17/2003,11156.96,7.05,0
3/18/2003,11341.32,7.17,0
3/19/2003,11677.36,7.39,0
3/20/2003,11711.69,7.41,0
3/21/2003,11662.37,7.38,0
3/24/2003,11569.38,7.31,0
3/25/2003,11541.96,7.29,0
3/26/2003,11520.06,7.28,0
3/27/2003,11271.38,7.12,0
3/28/2003,11286.26,7.12,0
3/31/2003,10961.90,6.91,0
4/1/2003,10922.24,6.87,0
4/2/2003,11027.62,6.94,0
4/3/2003,10933.32,6.88,0
4/4/2003,11188.57,7.05,0
4/7/2003,11310.07,7.13,0
4/8/2003,11089.11,6.98,0
4/9/2003,10792.23,6.78,0
4/10/2003,10788.55,6.77,0
4/11/2003,10826.61,6.80,0
4/14/2003,10631.58,6.67,0
4/15/2003,10740.66,6.74,0
4/16/2003,10781.67,6.77,0
4/17/2003,10668.58,6.69,0
4/21/2003,10668.44,6.69,0
4/22/2003,10661.06,6.69,0
4/23/2003,10572.60,6.63,0
4/24/2003,10543.97,6.61,0
4/25/2003,10547.22,6.61,0
4/28/2003,10637.87,6.68,0
4/29/2003,11066.80,6.96,0
4/30/2003,10946.93,6.89,0
5/1/2003,10947.07,6.89,0
5/2/2003,11110.78,6.99,0
5/5/2003,11256.20,7.09,0
5/6/2003,11196.94,7.08,0
5/7/2003,11174.10,7.04,0
5/8/2003,11174.10,7.04,0
5/9/2003,11332.73,7.13,0
5/12/2003,11496.12,7.23,0
5/13/2003,11524.13,7.25,0
5/14/2003,11481.71,7.22,0
5/15/2003,11506.54,7.23,0
5/16/2003,11468.68,7.21,0
5/19/2003,11438.11,7.19,0
5/20/2003,11415.95,7.17,0
5/21/2003,11422.80,7.17,0
5/22/2003,11525.06,7.23,0
5/23/2003,11740.30,7.38,0
5/27/2003,11879.50,7.47,0
5/28/2003,11937.52,7.51,0
5/29/2003,11907.95,7.49,0
5/30/2003,11880.18,7.47,0
6/2/2003,12102.33,7.61,0
6/3/2003,12113.14,7.62,0
6/4/2003,12112.83,7.62,0
6/5/2003,12074.73,7.61,0
6/6/2003,12155.10,7.66,0
6/9/2003,12230.24,7.70,0
6/10/2003,12299.25,7.75,0
6/11/2003,12290.25,7.74,0
6/12/2003,12306.97,7.75,0
6/13/2003,12396.25,7.81,0
6/16/2003,12362.58,7.78,0
6/17/2003,12489.55,7.86,0
6/18/2003,12410.37,7.81,0
6/19/2003,12420.01,7.82,0
6/20/2003,12380.03,7.79,0
6/23/2003,12151.17,7.65,0
6/24/2003,11984.21,7.54,0
6/25/2003,12005.90,7.55,0
6/26/2003,12075.26,7.60,0
6/27/2003,12132.01,7.63,0
6/30/2003,12040.07,7.57,0
7/1/2003,12039.61,7.57,0
7/2/2003,12099.81,7.61,0
7/3/2003,12108.84,7.62,0
7/7/2003,12406.63,7.81,0
7/8/2003,12523.25,7.88,0
7/9/2003,12622.46,7.94,0
7/10/2003,12559.23,7.90,0
7/11/2003,12455.33,7.83,0
7/14/2003,12735.64,8.01,0
7/15/2003,12691.29,7.98,0
7/16/2003,12776.53,8.04,0
7/17/2003,12698.92,7.99,0
7/18/2003,12793.28,8.04,0
7/21/2003,12726.41,8.00,0
7/22/2003,12628.05,7.94,0
7/23/2003,12507.18,7.86,0
7/24/2003,12530.13,7.88,0
7/25/2003,12553.81,7.89,0
7/28/2003,12761.17,8.03,0
7/29/2003,12800.67,8.05,0
7/30/2003,12749.28,8.01,0
7/31/2003,12806.18,8.05,0
8/1/2003,12975.58,8.15,0
8/4/2003,12951.32,8.13,0
8/5/2003,12905.76,8.11,0
8/6/2003,12616.56,7.93,0
8/7/2003,12576.56,7.90,0
8/8/2003,12637.07,7.94,0
8/11/2003,12780.74,8.02,0
8/12/2003,12962.24,8.14,0
8/13/2003,13147.70,8.26,0
8/14/2003,13257.03,8.33,0
8/15/2003,13252.97,8.33,0
8/18/2003,13460.25,8.46,0
8/19/2003,13487.51,8.48,0
8/20/2003,13555.44,8.52,0
8/21/2003,13869.59,8.72,0
8/22/2003,14129.53,8.87,0
8/25/2003,14196.88,8.91,0
8/26/2003,14166.77,8.90,0
8/27/2003,14127.51,8.87,0
8/28/2003,14177.76,8.91,0
8/29/2003,14380.31,9.03,0
9/2/2003,14587.80,9.16,0
9/3/2003,14877.05,9.35,0
9/4/2003,14929.07,9.38,0
9/5/2003,14873.83,9.35,0
9/8/2003,14845.95,9.33,0
9/9/2003,14654.91,9.21,0
9/10/2003,14270.75,8.97,0
9/11/2003,14452.36,9.08,0
9/12/2003,14452.18,9.08,0
9/15/2003,14666.36,9.21,0
9/16/2003,14724.18,9.25,0
9/17/2003,14852.96,9.33,0
9/18/2003,14701.53,9.23,0
9/19/2003,14443.19,9.08,0
9/22/2003,14424.87,9.06,0
9/23/2003,14721.16,9.25,0
9/24/2003,15331.10,9.64,0
9/25/2003,15249.40,9.59,0
9/26/2003,15261.73,9.60,0
9/29/2003,15035.85,9.45,0
9/30/2003,15185.16,9.55,0
10/1/2003,15196.64,9.55,0
10/2/2003,15783.89,9.92,0
10/3/2003,15819.52,9.95,0
10/6/2003,16058.40,10.09,0
10/7/2003,15816.68,9.94,0
10/8/2003,15558.44,9.78,0
10/9/2003,15690.38,9.86,0
10/10/2003,15878.13,9.98,0
10/13/2003,15915.19,10.00,0
10/14/2003,15736.58,9.89,0
10/15/2003,15987.20,10.05,0
10/16/2003,15962.21,10.03,0
10/17/2003,15969.86,10.04,0
10/20/2003,16095.11,10.12,0
10/21/2003,16231.27,10.21,0
10/22/2003,16111.90,10.13,0
10/23/2003,15543.07,9.77,0
10/24/2003,15480.39,9.73,0
10/27/2003,15529.63,9.76,0
10/28/2003,15865.74,9.97,0
10/29/2003,15859.74,9.97,0
10/30/2003,15783.37,9.93,0
10/31/2003,15836.71,9.96,0
11/3/2003,15956.78,10.04,0
11/4/2003,16031.29,10.08,0
11/5/2003,16056.74,10.10,0
11/6/2003,15790.24,9.93,0
11/7/2003,15894.48,9.99,0
11/10/2003,15780.41,9.92,0
11/11/2003,15629.39,9.83,0
11/12/2003,15448.92,9.71,0
11/13/2003,15732.67,9.89,0
11/14/2003,15761.92,9.91,0
11/17/2003,15401.65,9.68,0
11/18/2003,15349.37,9.65,0
11/19/2003,15160.23,9.53,0
11/20/2003,15194.64,9.55,0
11/21/2003,15175.58,9.54,0
11/24/2003,15101.16,9.49,0
11/25/2003,15309.82,9.62,0
11/26/2003,15438.48,9.71,0
11/28/2003,15750.79,9.90,0
12/1/2003,15989.66,10.05,0
12/2/2003,15977.75,10.04,0
12/3/2003,15931.91,10.01,0
12/4/2003,15908.37,10.00,0
12/5/2003,15903.28,9.99,0
12/8/2003,15662.01,9.84,0
12/9/2003,15891.59,9.98,0
12/10/2003,15867.41,9.97,0
12/11/2003,16218.24,10.19,0
12/12/2003,16223.06,10.20,0
12/15/2003,16143.30,10.14,0
12/16/2003,15763.41,9.90,0
12/17/2003,15621.29,9.82,0
12/18/2003,15558.37,9.77,0
12/19/2003,15691.84,9.86,0
12/22/2003,15805.32,9.77,0.1509
12/23/2003,15807.56,9.78,0
12/24/2003,15852.03,9.80,0
12/26/2003,15851.11,9.80,0
12/29/2003,15830.63,9.79,0
12/30/2003,15977.98,9.88,0
12/31/2003,16069.01,9.93,0
1/2/2004,16321.84,10.09,0
1/5/2004,16726.09,10.33,0
1/6/2004,16896.94,10.44,0
1/7/2004,16868.80,10.42,0
1/8/2004,16726.27,10.34,0
1/9/2004,17081.97,10.56,0
1/12/2004,17254.58,10.66,0
1/13/2004,17324.79,10.70,0
1/14/2004,17471.95,10.79,0
1/15/2004,17327.91,10.71,0
1/16/2004,17293.10,10.69,0
1/20/2004,17877.91,11.05,0
1/21/2004,18175.68,11.23,0
1/22/2004,18177.09,11.23,0
1/23/2004,18177.55,11.23,0
1/26/2004,18380.99,11.36,0
1/27/2004,18316.66,11.32,0
1/28/2004,17786.16,10.99,0
1/29/2004,17561.96,10.85,0
1/30/2004,17635.27,10.90,0
2/2/2004,17212.95,10.63,0
2/3/2004,17420.24,10.76,0
2/4/2004,17453.86,10.78,0
2/5/2004,17393.71,10.74,0
2/6/2004,17770.46,10.98,0
2/9/2004,18124.14,11.20,0
2/10/2004,18040.46,11.14,0
2/11/2004,17981.18,11.11,0
2/12/2004,18023.21,11.14,0
2/13/2004,18114.41,11.19,0
2/17/2004,18198.05,11.24,0
2/18/2004,18299.33,11.30,0
2/19/2004,18282.43,11.29,0
2/20/2004,18202.04,11.24,0
2/23/2004,18018.93,11.13,0
2/24/2004,18022.64,11.13,0
2/25/2004,17802.03,10.99,0
2/26/2004,17884.56,11.04,0
2/27/2004,18205.50,11.23,0
3/1/2004,18236.61,11.25,0
3/2/2004,17997.68,11.11,0
3/3/2004,17715.74,10.93,0
3/4/2004,17768.61,10.96,0
3/5/2004,17744.01,10.95,0
3/8/2004,17825.93,10.99,0
3/9/2004,17584.87,10.84,0
3/10/2004,17403.50,10.73,0
3/11/2004,17147.57,10.57,0
3/12/2004,17019.62,10.49,0
3/15/2004,16994.48,10.48,0
3/16/2004,17073.66,10.52,0
3/17/2004,17178.53,10.58,0
3/18/2004,17087.33,10.53,0
3/19/2004,17190.88,10.59,0
3/22/2004,16875.15,10.40,0
3/23/2004,16955.16,10.44,0
3/24/2004,17110.03,10.54,0
3/25/2004,16856.60,10.38,0
3/26/2004,16892.22,10.41,0
3/29/2004,16796.88,10.35,0
3/30/2004,17149.58,10.56,0
3/31/2004,17117.50,10.54,0
4/1/2004,17215.02,10.60,0
4/2/2004,17388.35,10.71,0
4/5/2004,17385.33,10.70,0
4/6/2004,17579.55,10.82,0
4/7/2004,17598.65,10.84,0
4/8/2004,17588.80,10.83,0
4/12/2004,17588.24,10.83,0
4/13/2004,17775.90,10.95,0
4/14/2004,17302.57,10.66,0
4/15/2004,16964.57,10.45,0
4/16/2004,16957.51,10.45,0
4/19/2004,16910.96,10.42,0
4/20/2004,16898.64,10.41,0
4/21/2004,16617.44,10.24,0
4/22/2004,16465.35,10.15,0
4/23/2004,16846.60,10.38,0
4/26/2004,16491.22,10.16,0
4/27/2004,16528.36,10.19,0
4/28/2004,16521.81,10.18,0
4/29/2004,16286.78,10.03,0
4/30/2004,16286.97,10.04,0
5/3/2004,16294.94,10.04,0
5/4/2004,16519.86,10.18,0
5/5/2004,16257.70,10.02,0
5/6/2004,16304.45,10.04,0
5/7/2004,16126.10,9.93,0
5/10/2004,15488.29,9.54,0
5/11/2004,15576.99,9.59,0
5/12/2004,15696.56,9.67,0
5/13/2004,15415.49,9.50,0
5/14/2004,15194.98,9.36,0
5/17/2004,14577.99,8.99,0
5/18/2004,14648.63,9.03,0
5/19/2004,15311.65,9.44,0
5/20/2004,15169.65,9.35,0
5/21/2004,15638.94,9.64,0
5/24/2004,15825.39,9.75,0
5/25/2004,15860.46,9.77,0
5/26/2004,15859.44,9.77,0
5/27/2004,16190.45,9.97,0
5/28/2004,16301.77,10.03,0
6/1/2004,16256.39,10.00,0
6/2/2004,16301.66,10.03,0
6/3/2004,15936.36,9.81,0
6/4/2004,16044.84,9.87,0
6/7/2004,16532.18,10.17,0
6/8/2004,16542.68,10.17,0
6/9/2004,16482.10,10.14,0
6/10/2004,16605.75,10.21,0
6/14/2004,16159.76,9.94,0
6/15/2004,16112.66,9.91,0
6/16/2004,16228.99,9.98,0
6/17/2004,16107.01,9.90,0
6/18/2004,15767.17,9.70,0
6/21/2004,15733.34,9.68,0
6/22/2004,15732.73,9.68,0
6/23/2004,15709.66,9.67,0
6/24/2004,16091.08,9.90,0
6/25/2004,16108.75,9.91,0
6/28/2004,16180.82,9.95,0
6/29/2004,16086.99,9.89,0
6/30/2004,16346.54,10.05,0
7/1/2004,16346.85,10.05,0
7/2/2004,16306.08,10.03,0
7/6/2004,16532.53,10.17,0
7/7/2004,16614.99,10.22,0
7/8/2004,16384.04,10.07,0
7/9/2004,16429.71,10.10,0
7/12/2004,16496.60,10.14,0
7/13/2004,16296.82,10.02,0
7/14/2004,16100.50,9.90,0
7/15/2004,16118.82,9.91,0
7/16/2004,16279.66,10.01,0
7/19/2004,16398.03,10.08,0
7/20/2004,16376.51,10.06,0
7/21/2004,16777.85,10.31,0
7/22/2004,16678.37,10.25,0
7/23/2004,16736.07,10.28,0
7/26/2004,16702.71,10.26,0
7/27/2004,16672.83,10.25,0
7/28/2004,16702.83,10.26,0
7/29/2004,16519.24,10.15,0
7/30/2004,16567.08,10.18,0
8/2/2004,16491.23,10.13,0
8/3/2004,16583.26,10.19,0
8/4/2004,16533.64,10.16,0
8/5/2004,16837.38,10.35,0
8/6/2004,16866.29,10.37,0
8/9/2004,16896.61,10.39,0
8/10/2004,16855.11,10.37,0
8/11/2004,16724.88,10.29,0
8/12/2004,16826.46,10.35,0
8/13/2004,16753.66,10.30,0
8/16/2004,16547.94,10.18,0
8/17/2004,16605.29,10.21,0
8/18/2004,16643.74,10.23,0
8/19/2004,16928.97,10.41,0
8/20/2004,16939.85,10.41,0
8/23/2004,17129.52,10.53,0
8/24/2004,17406.94,10.70,0
8/25/2004,17654.52,10.85,0
8/26/2004,17699.37,10.88,0
8/27/2004,17597.50,10.82,0
8/30/2004,17702.80,10.88,0
8/31/2004,17744.71,10.91,0
9/1/2004,17991.31,11.06,0
9/2/2004,18001.78,11.07,0
9/3/2004,17860.87,10.98,0
9/7/2004,18281.26,11.23,0
9/8/2004,18156.47,11.16,0
9/9/2004,18042.90,11.09,0
9/10/2004,18072.26,11.10,0
9/13/2004,18287.60,11.24,0
9/14/2004,18304.65,11.25,0
9/15/2004,18204.98,11.19,0
9/16/2004,18434.70,11.33,0
9/17/2004,18416.90,11.31,0
9/20/2004,18363.71,11.28,0
9/21/2004,18445.45,11.33,0
9/22/2004,18424.31,11.32,0
9/23/2004,18310.53,11.25,0
9/24/2004,17935.99,11.02,0
9/27/2004,17905.38,11.00,0
9/28/2004,17821.02,10.95,0
9/29/2004,17822.28,10.95,0
9/30/2004,18050.28,11.10,0
10/1/2004,18052.02,11.10,0
10/4/2004,18402.59,11.31,0
10/5/2004,18417.03,11.32,0
10/6/2004,18294.88,11.24,0
10/7/2004,18298.26,11.25,0
10/8/2004,18176.53,11.17,0
10/11/2004,18169.88,11.17,0
10/12/2004,18160.87,11.16,0
10/13/2004,18056.15,11.09,0
10/14/2004,17885.81,10.99,0
10/15/2004,17965.18,11.04,0
10/18/2004,17915.83,11.01,0
10/19/2004,18069.53,11.10,0
10/20/2004,17851.35,10.97,0
10/21/2004,17802.40,10.93,0
10/22/2004,17799.08,10.93,0
10/25/2004,17559.38,10.78,0
10/26/2004,17581.78,10.80,0
10/27/2004,17623.05,10.82,0
10/28/2004,18053.61,11.09,0
10/29/2004,17989.09,11.05,0
11/1/2004,18015.02,11.06,0
11/2/2004,18323.97,11.25,0
11/3/2004,18523.19,11.37,0
11/4/2004,18449.95,11.33,0
11/5/2004,18667.38,11.46,0
11/8/2004,18689.95,11.47,0
11/9/2004,18654.04,11.45,0
11/10/2004,18813.51,11.55,0
11/11/2004,18696.98,11.47,0
11/12/2004,18916.83,11.61,0
11/15/2004,19080.64,11.71,0
11/16/2004,18896.13,11.60,0
11/17/2004,19047.72,11.69,0
11/18/2004,19109.86,11.73,0
11/19/2004,19134.98,11.74,0
11/22/2004,19135.46,11.74,0
11/23/2004,19477.95,11.95,0
11/24/2004,19485.79,11.96,0
11/26/2004,19489.79,11.96,0
11/29/2004,19684.53,12.08,0
11/30/2004,19627.08,12.05,0
12/1/2004,19713.43,12.10,0
12/2/2004,19828.43,12.17,0
12/3/2004,19752.33,12.12,0
12/6/2004,19818.89,12.16,0
12/7/2004,19863.19,12.19,0
12/8/2004,19629.78,12.05,0
12/9/2004,19531.13,11.99,0
12/10/2004,19393.58,11.90,0
12/13/2004,19427.88,11.92,0
12/14/2004,19624.51,12.04,0
12/15/2004,19689.13,12.08,0
12/16/2004,19640.48,12.05,0
12/17/2004,19673.56,12.07,0
12/20/2004,19897.05,12.21,0
12/21/2004,19843.51,12.17,0
12/22/2004,19775.70,12.13,0
12/23/2004,19948.81,11.96,0.2723
12/27/2004,19891.47,11.93,0
12/28/2004,19987.77,11.99,0
12/29/2004,20035.99,12.01,0
12/30/2004,19976.09,11.98,0
12/31/2004,20082.44,12.04,0
1/3/2005,20080.77,12.04,0
1/4/2005,19854.98,11.90,0
1/5/2005,19380.22,11.62,0
1/6/2005,19299.49,11.57,0
1/7/2005,19105.15,11.45,0
1/10/2005,19124.16,11.46,0
1/11/2005,19018.14,11.40,0
1/12/2005,19097.01,11.44,0
1/13/2005,19181.07,11.49,0
1/14/2005,19030.00,11.40,0
1/18/2005,19198.60,11.51,0
1/19/2005,19231.78,11.53,0
1/20/2005,19021.99,11.40,0
1/21/2005,18910.28,11.33,0
1/24/2005,18748.96,11.24,0
1/25/2005,19018.43,11.40,0
1/26/2005,19133.92,11.47,0
1/27/2005,19090.67,11.44,0
1/28/2005,19151.78,11.48,0
1/31/2005,19249.44,11.54,0
2/1/2005,19062.64,11.42,0
2/2/2005,19056.98,11.42,0
2/3/2005,19058.04,11.42,0
2/4/2005,19120.88,11.46,0
2/7/2005,19367.57,11.61,0
2/8/2005,19393.60,11.62,0
2/9/2005,19393.60,11.62,0
2/10/2005,19393.60,11.62,0
2/11/2005,19392.98,11.62,0
2/14/2005,19542.71,11.71,0
2/15/2005,19514.88,11.70,0
2/16/2005,19562.97,11.72,0
2/17/2005,19443.03,11.65,0
2/18/2005,19646.35,11.77,0
2/22/2005,19652.30,11.78,0
2/23/2005,19485.32,11.68,0
2/24/2005,19696.41,11.81,0
2/25/2005,19868.12,11.91,0
2/28/2005,19893.25,11.92,0
3/1/2005,19842.53,11.89,0
3/2/2005,19635.53,11.77,0
3/3/2005,19642.60,11.77,0
3/4/2005,19424.26,11.65,0
3/7/2005,19451.85,11.66,0
3/8/2005,19554.42,11.73,0
3/9/2005,19710.74,11.82,0
3/10/2005,19598.22,11.75,0
3/11/2005,19638.49,11.78,0
3/14/2005,19588.67,11.74,0
3/15/2005,19437.40,11.65,0
3/16/2005,19603.06,11.75,0
3/17/2005,19591.40,11.74,0
3/18/2005,19612.14,11.76,0
3/21/2005,19644.13,11.78,0
3/22/2005,19582.94,11.74,0
3/23/2005,19336.61,11.59,0
3/24/2005,19328.87,11.59,0
3/28/2005,19328.87,11.59,0
3/29/2005,19124.67,11.46,0
3/30/2005,19136.28,11.47,0
3/31/2005,19235.75,11.53,0
4/1/2005,19273.80,11.55,0
4/4/2005,19368.62,11.61,0
4/5/2005,19367.88,11.61,0
4/6/2005,19354.57,11.61,0
4/7/2005,19442.22,11.66,0
4/8/2005,19550.54,11.73,0
4/11/2005,19531.48,11.72,0
4/12/2005,19550.26,11.73,0
4/13/2005,19730.22,11.83,0
4/14/2005,19760.24,11.85,0
4/15/2005,19570.56,11.74,0
4/18/2005,19210.09,11.52,0
4/19/2005,19353.63,11.61,0
4/20/2005,19410.99,11.64,0
4/21/2005,19554.90,11.73,0
4/22/2005,19700.68,11.82,0
4/25/2005,19779.39,11.86,0
4/26/2005,19992.68,11.99,0
4/27/2005,19972.27,11.98,0
4/28/2005,20033.64,12.01,0
4/29/2005,20049.12,12.02,0
5/2/2005,20046.54,12.02,0
5/3/2005,20061.22,12.03,0
5/4/2005,20138.29,12.08,0
5/5/2005,20261.72,12.15,0
5/6/2005,20228.44,12.13,0
5/9/2005,20312.70,12.18,0
5/10/2005,20241.75,12.14,0
5/11/2005,20111.29,12.06,0
5/12/2005,20200.69,12.11,0
5/13/2005,20102.72,12.05,0
5/16/2005,20100.15,12.05,0
5/17/2005,19874.96,11.91,0
5/18/2005,19841.72,11.89,0
5/19/2005,19873.50,11.91,0
5/20/2005,19847.39,11.89,0
5/23/2005,19819.59,11.88,0
5/24/2005,19917.96,11.93,0
5/25/2005,19717.92,11.81,0
5/26/2005,19725.21,11.82,0
5/27/2005,19957.46,11.96,0
5/31/2005,20078.88,12.03,0
6/1/2005,20099.52,12.04,0
6/2/2005,20018.79,11.99,0
6/3/2005,20029.71,12.00,0
6/6/2005,20092.70,12.04,0
6/7/2005,20052.83,12.01,0
6/8/2005,20141.45,12.07,0
6/9/2005,20171.42,12.08,0
6/10/2005,20206.19,12.10,0
6/13/2005,20241.17,12.12,0
6/14/2005,20216.00,12.11,0
6/15/2005,20187.28,12.09,0
6/16/2005,20124.96,12.05,0
6/17/2005,20288.71,12.15,0
6/20/2005,20306.17,12.16,0
6/21/2005,20358.81,12.19,0
6/22/2005,20608.55,12.34,0
6/23/2005,20655.44,12.37,0
6/24/2005,20745.40,12.42,0
6/27/2005,20723.86,12.41,0
6/28/2005,20792.22,12.45,0
6/29/2005,20815.76,12.46,0
6/30/2005,20789.97,12.45,0
7/1/2005,20792.24,12.45,0
7/5/2005,20699.30,12.39,0
7/6/2005,20740.46,12.41,0
7/7/2005,20638.04,12.35,0
7/8/2005,20590.84,12.33,0
7/11/2005,20819.18,12.46,0
7/12/2005,20833.85,12.47,0
7/13/2005,21072.99,12.61,0
7/14/2005,21381.29,12.80,0
7/15/2005,21494.80,12.87,0
7/18/2005,21710.88,12.99,0
7/19/2005,21634.14,12.95,0
7/20/2005,21724.67,13.00,0
7/21/2005,21671.69,12.97,0
7/22/2005,21930.15,13.12,0
7/25/2005,21905.71,13.10,0
7/26/2005,21802.69,13.04,0
7/27/2005,21890.84,13.10,0
7/28/2005,21939.70,13.13,0
7/29/2005,21982.71,13.15,0
8/1/2005,22078.16,13.21,0
8/2/2005,22263.23,13.32,0
8/3/2005,22330.28,13.36,0
8/4/2005,22323.01,13.36,0
8/5/2005,22203.06,13.29,0
8/8/2005,22192.73,13.28,0
8/9/2005,22038.69,13.18,0
8/10/2005,22275.99,13.33,0
8/11/2005,22350.44,13.37,0
8/12/2005,22316.11,13.35,0
8/15/2005,22330.38,13.36,0
8/16/2005,22323.83,13.35,0
8/17/2005,22456.86,13.43,0
8/18/2005,22067.04,13.20,0
8/19/2005,21928.65,13.12,0
8/22/2005,22084.84,13.21,0
8/23/2005,21740.11,13.00,0
8/24/2005,21617.12,12.93,0
8/25/2005,21614.06,12.92,0
8/26/2005,21771.39,13.02,0
8/29/2005,21608.57,12.92,0
8/30/2005,21737.23,13.00,0
8/31/2005,21752.84,13.01,0
9/1/2005,22113.94,13.22,0
9/2/2005,22238.64,13.30,0
9/6/2005,22194.31,13.27,0
9/7/2005,22259.05,13.31,0
9/8/2005,22217.94,13.28,0
9/9/2005,22249.93,13.30,0
9/12/2005,22302.84,13.33,0
9/13/2005,22165.61,13.25,0
9/14/2005,22167.89,13.25,0
9/15/2005,22081.87,13.20,0
9/16/2005,21948.43,13.12,0
9/19/2005,21945.89,13.11,0
9/20/2005,22180.12,13.25,0
9/21/2005,22132.98,13.23,0
9/22/2005,22063.91,13.19,0
9/23/2005,22011.57,13.16,0
9/26/2005,22199.89,13.27,0
9/27/2005,22114.74,13.22,0
9/28/2005,22202.01,13.27,0
9/29/2005,22407.52,13.39,0
9/30/2005,22439.35,13.41,0
10/3/2005,22476.73,13.43,0
10/4/2005,22505.53,13.45,0
10/5/2005,22239.12,13.29,0
10/6/2005,21838.40,13.05,0
10/7/2005,21855.44,13.06,0
10/10/2005,21851.34,13.06,0
10/11/2005,21847.82,13.05,0
10/12/2005,21450.39,12.82,0
10/13/2005,21502.04,12.85,0
10/14/2005,21355.37,12.76,0
10/17/2005,21386.53,12.78,0
10/18/2005,21471.14,12.83,0
10/19/2005,21174.77,12.65,0
10/20/2005,21149.95,12.63,0
10/21/2005,21262.51,12.70,0
10/24/2005,21093.24,12.60,0
10/25/2005,21092.23,12.60,0
10/26/2005,21082.61,12.59,0
10/27/2005,20917.32,12.49,0
10/28/2005,20738.78,12.39,0
10/31/2005,20977.10,12.53,0
11/1/2005,21314.64,12.73,0
11/2/2005,21337.79,12.74,0
11/3/2005,21391.97,12.77,0
11/4/2005,21279.44,12.71,0
11/7/2005,20977.91,12.53,0
11/8/2005,20956.46,12.51,0
11/9/2005,21109.40,12.61,0
11/10/2005,21140.43,12.62,0
11/11/2005,21319.00,12.73,0
11/14/2005,21124.07,12.61,0
11/15/2005,21089.42,12.59,0
11/16/2005,21034.25,12.56,0
11/17/2005,21205.94,12.66,0
11/18/2005,21389.34,12.77,0
11/21/2005,21364.78,12.76,0
11/22/2005,21333.81,12.74,0
11/23/2005,21712.76,12.96,0
11/25/2005,21797.54,13.01,0
11/28/2005,21837.40,13.03,0
11/29/2005,21727.08,12.97,0
11/30/2005,21563.46,12.87,0
12/1/2005,21684.65,12.94,0
12/2/2005,21780.78,13.00,0
12/5/2005,21751.16,12.98,0
12/6/2005,21597.72,12.89,0
12/7/2005,21746.16,12.98,0
12/8/2005,21466.06,12.81,0
12/9/2005,21577.29,12.88,0
12/12/2005,21656.07,12.93,0
12/13/2005,21582.18,12.88,0
12/14/2005,21663.22,12.93,0
12/15/2005,21786.05,13.00,0
12/16/2005,21691.48,12.95,0
12/19/2005,21916.41,13.08,0
12/20/2005,21883.80,13.06,0
12/21/2005,21960.35,13.10,0
12/22/2005,21948.65,13.10,0
12/23/2005,22026.63,12.78,0.3578
12/27/2005,22027.48,12.78,0
12/28/2005,21960.63,12.74,0
12/29/2005,21951.35,12.74,0
12/30/2005,21769.49,12.63,0
1/3/2006,21801.94,12.65,0
1/4/2006,22125.55,12.84,0
1/5/2006,22209.88,12.89,0
1/6/2006,22342.56,12.96,0
1/9/2006,22661.37,13.15,0
1/10/2006,22688.31,13.16,0
1/11/2006,22731.71,13.19,0
1/12/2006,22818.23,13.24,0
1/13/2006,22879.71,13.27,0
1/17/2006,22585.24,13.10,0
1/18/2006,22523.91,13.07,0
1/19/2006,22771.60,13.21,0
1/20/2006,22688.81,13.16,0
1/23/2006,22451.40,13.02,0
1/24/2006,22632.73,13.13,0
1/25/2006,22668.31,13.15,0
1/26/2006,22651.15,13.14,0
1/27/2006,22957.09,13.32,0
1/30/2006,22955.32,13.32,0
1/31/2006,22955.02,13.32,0
2/1/2006,22874.93,13.27,0
2/2/2006,22818.82,13.24,0
2/3/2006,22467.47,13.03,0
2/6/2006,22572.28,13.09,0
2/7/2006,22592.07,13.10,0
2/8/2006,22438.27,13.01,0
2/9/2006,22497.21,13.05,0
2/10/2006,22483.32,13.04,0
2/13/2006,22385.50,12.99,0
2/14/2006,22530.29,13.07,0
2/15/2006,22533.48,13.07,0
2/16/2006,22580.71,13.10,0
2/17/2006,22552.67,13.08,0
2/21/2006,22734.70,13.18,0
2/22/2006,22687.16,13.15,0
2/23/2006,22961.00,13.31,0
2/24/2006,22983.15,13.33,0
2/27/2006,23106.59,13.40,0
2/28/2006,22995.96,13.33,0
3/1/2006,22991.59,13.33,0
3/2/2006,23102.66,13.40,0
3/3/2006,23050.86,13.36,0
3/6/2006,23013.69,13.34,0
3/7/2006,22678.89,13.15,0
3/8/2006,22554.33,13.08,0
3/9/2006,22591.31,13.10,0
3/10/2006,22553.12,13.08,0
3/13/2006,22712.30,13.17,0
3/14/2006,22658.59,13.14,0
3/15/2006,22943.91,13.30,0
3/16/2006,23014.90,13.34,0
3/17/2006,23128.79,13.41,0
3/20/2006,23222.06,13.46,0
3/21/2006,23241.30,13.47,0
3/22/2006,22985.17,13.33,0
3/23/2006,23153.12,13.42,0
3/24/2006,23201.17,13.45,0
3/27/2006,23423.68,13.58,0
3/28/2006,23406.03,13.57,0
3/29/2006,23281.59,13.50,0
3/30/2006,23382.60,13.56,0
3/31/2006,23313.73,13.52,0
4/3/2006,23621.72,13.69,0
4/4/2006,23668.46,13.72,0
4/5/2006,23669.07,13.72,0
4/6/2006,24184.56,14.02,0
4/7/2006,24229.07,14.04,0
4/10/2006,24249.03,14.05,0
4/11/2006,24205.82,14.03,0
4/12/2006,24018.68,13.92,0
4/13/2006,24152.21,13.99,0
4/17/2006,24153.30,13.99,0
4/18/2006,24332.32,14.10,0
4/19/2006,24557.79,14.22,0
4/20/2006,24753.88,14.34,0
4/21/2006,24823.85,14.37,0
4/24/2006,24645.85,14.27,0
4/25/2006,24436.38,14.15,0
4/26/2006,24484.96,14.18,0
4/27/2006,24612.71,14.26,0
4/28/2006,24622.79,14.26,0
5/1/2006,24623.90,14.26,0
5/2/2006,24941.50,14.44,0
5/3/2006,25165.60,14.57,0
5/4/2006,25134.04,14.55,0
5/5/2006,25135.18,14.55,0
5/8/2006,25373.42,14.69,0
5/9/2006,25102.17,14.53,0
5/10/2006,24889.88,14.41,0
5/11/2006,25029.16,14.49,0
5/12/2006,24805.09,14.36,0
5/15/2006,24262.49,14.05,0
5/16/2006,24106.23,13.96,0
5/17/2006,24294.80,14.07,0
5/18/2006,23872.49,13.83,0
5/19/2006,23886.08,13.83,0
5/22/2006,23357.51,13.53,0
5/23/2006,23297.19,13.50,0
5/24/2006,23280.62,13.49,0
5/25/2006,23079.49,13.37,0
5/26/2006,23403.23,13.55,0
5/30/2006,23236.26,13.46,0
5/31/2006,23236.11,13.47,0
6/1/2006,23025.39,13.34,0
6/2/2006,23203.53,13.44,0
6/5/2006,23335.44,13.52,0
6/6/2006,23356.41,13.53,0
6/7/2006,23047.43,13.35,0
6/8/2006,22479.15,13.03,0
6/9/2006,22612.41,13.10,0
6/12/2006,22582.67,13.08,0
6/13/2006,22009.06,12.75,0
6/14/2006,21896.92,12.69,0
6/15/2006,22156.16,12.83,0
6/16/2006,22664.11,13.13,0
6/19/2006,22517.53,13.04,0
6/20/2006,22342.44,12.94,0
6/21/2006,22330.37,12.93,0
6/22/2006,22614.69,13.10,0
6/23/2006,22596.95,13.09,0
6/26/2006,22608.73,13.09,0
6/27/2006,22543.34,13.05,0
6/28/2006,22433.02,12.99,0
6/29/2006,22710.45,13.15,0
6/30/2006,23298.29,13.49,0
7/3/2006,23399.61,13.55,0
7/5/2006,23264.21,13.47,0
7/6/2006,23444.00,13.57,0
7/7/2006,23423.07,13.56,0
7/10/2006,23493.59,13.60,0
7/11/2006,23323.54,13.50,0
7/12/2006,23344.24,13.52,0
7/13/2006,23127.87,13.39,0
7/14/2006,22921.81,13.27,0
7/17/2006,22730.25,13.16,0
7/18/2006,22776.40,13.18,0
7/19/2006,22739.38,13.16,0
7/20/2006,23193.65,13.42,0
7/21/2006,23163.79,13.41,0
7/24/2006,23171.72,13.41,0
7/25/2006,23273.08,13.47,0
7/26/2006,23376.52,13.53,0
7/27/2006,23649.18,13.69,0
7/28/2006,23614.21,13.67,0
7/31/2006,23703.09,13.72,0
8/1/2006,23691.48,13.71,0
8/2/2006,23866.91,13.81,0
8/3/2006,23884.68,13.82,0
8/4/2006,23591.61,13.65,0
8/7/2006,23616.82,13.67,0
8/8/2006,23694.58,13.71,0
8/9/2006,23999.66,13.89,0
8/10/2006,23841.24,13.80,0
8/11/2006,23950.05,13.86,0
8/14/2006,24064.28,13.92,0
8/15/2006,24097.09,13.94,0
8/16/2006,24405.21,14.12,0
8/17/2006,24436.48,14.14,0
8/18/2006,24497.21,14.17,0
8/21/2006,24180.92,13.99,0
8/22/2006,24324.12,14.07,0
8/23/2006,24254.26,14.03,0
8/24/2006,23991.41,13.88,0
8/25/2006,23965.46,13.87,0
8/28/2006,23833.91,13.79,0
8/29/2006,24024.35,13.90,0
8/30/2006,24294.96,14.05,0
8/31/2006,24541.80,14.20,0
9/1/2006,24674.06,14.27,0
9/5/2006,24689.25,14.28,0
9/6/2006,24530.95,14.19,0
9/7/2006,24407.30,14.12,0
9/8/2006,24519.58,14.18,0
9/11/2006,24232.69,14.02,0
9/12/2006,24351.46,14.09,0
9/13/2006,24561.20,14.21,0
9/14/2006,24580.66,14.22,0
9/15/2006,24702.97,14.29,0
9/18/2006,24957.99,14.44,0
9/19/2006,24994.25,14.46,0
9/20/2006,25033.61,14.48,0
9/21/2006,25133.13,14.54,0
9/22/2006,24994.80,14.46,0
9/25/2006,24861.44,14.38,0
9/26/2006,24651.80,14.26,0
9/27/2006,24836.62,14.37,0
9/28/2006,24819.42,14.36,0
9/29/2006,24775.21,14.33,0
10/2/2006,24775.05,14.33,0
10/3/2006,24852.31,14.37,0
10/4/2006,24852.50,14.37,0
10/5/2006,25147.55,14.54,0
10/6/2006,25171.10,14.55,0
10/9/2006,24937.85,14.42,0
10/10/2006,25053.87,14.49,0
10/11/2006,25023.73,14.47,0
10/12/2006,25046.42,14.48,0
10/13/2006,25134.92,14.53,0
10/16/2006,25129.33,14.53,0
10/17/2006,25072.53,14.49,0
10/18/2006,25090.85,14.50,0
10/19/2006,25055.85,14.48,0
10/20/2006,25281.18,14.61,0
10/23/2006,25239.74,14.59,0
10/24/2006,25302.80,14.63,0
10/25/2006,25243.56,14.59,0
10/26/2006,25361.64,14.66,0
10/27/2006,25296.32,14.62,0
10/30/2006,25307.06,14.63,0
10/31/2006,25239.08,14.59,0
11/1/2006,25397.46,14.68,0
11/2/2006,25622.98,14.81,0
11/3/2006,25687.26,14.85,0
11/6/2006,25786.86,14.90,0
11/7/2006,25990.33,15.02,0
11/8/2006,25926.13,14.98,0
11/9/2006,25994.11,15.02,0
11/10/2006,26008.61,15.03,0
11/13/2006,25934.06,14.99,0
11/14/2006,25988.71,15.02,0
11/15/2006,26298.65,15.20,0
11/16/2006,26390.56,15.25,0
11/17/2006,26554.05,15.34,0
11/20/2006,26307.69,15.20,0
11/21/2006,26476.27,15.30,0
11/22/2006,26847.50,15.51,0
11/24/2006,26815.10,15.49,0
11/27/2006,26869.40,15.52,0
11/28/2006,26179.81,15.13,0
11/29/2006,26371.38,15.24,0
11/30/2006,26694.00,15.42,0
12/1/2006,26394.22,15.25,0
12/4/2006,26631.20,15.39,0
12/5/2006,26922.99,15.55,0
12/6/2006,27160.34,15.69,0
12/7/2006,26963.80,15.58,0
12/8/2006,26903.74,15.54,0
12/11/2006,27103.45,15.66,0
12/12/2006,26965.78,15.58,0
12/13/2006,26806.95,15.48,0
12/14/2006,27221.04,15.72,0
12/15/2006,27634.78,15.96,0
12/18/2006,27652.67,15.97,0
12/19/2006,27334.65,15.78,0
12/20/2006,27626.02,15.64,0.3109
12/21/2006,27574.16,15.61,0
12/22/2006,27654.64,15.65,0
12/26/2006,27647.89,15.65,0
12/27/2006,27829.93,15.75,0
12/28/2006,28207.61,15.97,0
12/29/2006,28376.70,16.06,0
1/3/2007,28658.75,16.22,0
1/4/2007,28159.74,15.94,0
1/5/2007,28594.81,16.18,0
1/8/2007,28748.03,16.27,0
1/9/2007,28801.83,16.30,0
1/10/2007,28362.81,16.05,0
1/11/2007,28305.00,16.02,0
1/12/2007,28635.20,16.21,0
1/16/2007,29186.14,16.52,0
1/17/2007,29307.81,16.58,0
1/18/2007,29463.95,16.67,0
1/19/2007,29566.77,16.73,0
1/22/2007,30044.53,17.00,0
1/23/2007,29825.10,16.88,0
1/24/2007,29575.00,16.73,0
1/25/2007,29293.17,16.57,0
1/26/2007,28967.25,16.39,0
1/29/2007,29011.17,16.41,0
1/30/2007,29201.78,16.52,0
1/31/2007,28831.30,16.31,0
2/1/2007,29308.26,16.58,0
2/2/2007,29700.83,16.80,0
2/5/2007,29575.45,16.73,0
2/6/2007,29796.46,16.86,0
2/7/2007,29786.60,16.85,0
2/8/2007,29917.82,16.93,0
2/9/2007,29924.93,16.93,0
2/12/2007,29891.87,16.91,0
2/13/2007,29160.43,16.50,0
2/14/2007,29291.52,16.57,0
2/15/2007,29685.28,16.79,0
2/16/2007,29751.19,16.83,0
2/20/2007,29749.67,16.83,0
2/21/2007,29627.39,16.76,0
2/22/2007,29822.50,16.87,0
2/23/2007,29703.47,16.80,0
2/26/2007,29528.98,16.70,0
2/27/2007,28983.09,16.39,0
2/28/2007,28089.86,15.89,0
3/1/2007,27667.75,15.65,0
3/2/2007,27751.56,15.70,0
3/5/2007,26653.63,15.08,0
3/6/2007,27177.34,15.37,0
3/7/2007,27239.19,15.41,0
3/8/2007,27640.84,15.63,0
3/9/2007,27906.41,15.78,0
3/12/2007,28136.35,15.91,0
3/13/2007,28063.73,15.87,0
3/14/2007,27290.04,15.44,0
3/15/2007,27449.95,15.53,0
3/16/2007,27284.91,15.43,0
3/19/2007,27670.66,15.65,0
3/20/2007,27778.83,15.71,0
3/21/2007,28096.04,15.89,0
3/22/2007,28440.13,16.08,0
3/23/2007,28434.12,16.08,0
3/26/2007,28528.09,16.13,0
3/27/2007,28435.93,16.08,0
3/28/2007,28231.30,15.96,0
3/29/2007,28540.45,16.14,0
3/30/2007,28528.35,16.13,0
4/2/2007,28631.03,16.19,0
4/3/2007,29041.05,16.42,0
4/4/2007,29409.20,16.63,0
4/5/2007,29409.20,16.63,0
4/9/2007,29403.94,16.62,0
4/10/2007,29602.76,16.73,0
4/11/2007,29638.28,16.75,0
4/12/2007,29479.99,16.67,0
4/13/2007,29276.70,16.56,0
4/16/2007,29625.26,16.76,0
4/17/2007,29599.91,16.74,0
4/18/2007,29475.59,16.67,0
4/19/2007,28961.25,16.38,0
4/20/2007,29282.24,16.56,0
4/23/2007,29474.93,16.67,0
4/24/2007,29458.90,16.66,0
4/25/2007,29461.82,16.66,0
4/26/2007,29648.59,16.77,0
4/27/2007,29501.73,16.69,0
4/30/2007,29187.82,16.50,0
5/1/2007,29183.34,16.49,0
5/2/2007,29478.14,16.66,0
5/3/2007,29897.50,16.90,0
5/4/2007,30222.87,17.08,0
5/7/2007,30220.60,17.08,0
5/8/2007,29955.01,16.93,0
5/9/2007,30230.08,17.08,0
5/10/2007,30143.60,17.03,0
5/11/2007,29764.00,16.82,0
5/14/2007,30253.45,17.09,0
5/15/2007,30078.69,16.99,0
5/16/2007,30222.22,17.07,0
5/17/2007,30403.07,17.17,0
5/18/2007,30113.19,17.01,0
5/21/2007,30116.24,17.01,0
5/22/2007,29970.73,16.93,0
5/23/2007,29920.45,16.90,0
5/24/2007,29919.49,16.90,0
5/25/2007,29602.19,16.72,0
5/29/2007,29570.41,16.71,0
5/30/2007,29423.68,16.62,0
5/31/2007,29752.71,16.81,0
6/1/2007,29743.06,16.81,0
6/4/2007,29925.29,16.91,0
6/5/2007,30031.55,16.97,0
6/6/2007,29953.78,16.92,0
6/7/2007,29893.49,16.89,0
6/8/2007,29394.10,16.61,0
6/11/2007,29504.87,16.67,0
6/12/2007,29411.17,16.62,0
6/13/2007,29347.43,16.58,0
6/14/2007,29661.50,16.76,0
6/15/2007,29730.95,16.80,0
6/18/2007,30082.21,16.99,0
6/19/2007,30082.98,16.99,0
6/20/2007,30142.38,17.03,0
6/21/2007,30370.18,17.15,0
6/22/2007,30196.24,17.06,0
6/25/2007,29985.07,16.94,0
6/26/2007,30031.34,16.96,0
6/27/2007,30015.00,16.95,0
6/28/2007,30278.88,17.10,0
6/29/2007,30174.70,17.04,0
7/2/2007,30183.77,17.05,0
7/3/2007,30594.23,17.28,0
7/5/2007,30966.08,17.49,0
7/6/2007,31573.32,17.83,0
7/9/2007,32058.53,18.10,0
7/10/2007,31970.82,18.05,0
7/11/2007,31613.82,17.85,0
7/12/2007,31754.34,17.93,0
7/13/2007,32074.36,18.11,0
7/16/2007,31820.84,17.97,0
7/17/2007,31957.31,18.04,0
7/18/2007,31755.66,17.93,0
7/19/2007,32086.77,18.12,0
7/20/2007,32434.23,18.31,0
7/23/2007,32510.68,18.35,0
7/24/2007,32760.61,18.49,0
7/25/2007,32728.01,18.47,0
7/26/2007,32523.90,18.36,0
7/27/2007,31629.99,17.85,0
7/30/2007,31743.67,17.92,0
7/31/2007,32281.34,18.22,0
8/1/2007,31356.91,17.70,0
8/2/2007,31205.00,17.62,0
8/3/2007,31175.29,17.60,0
8/6/2007,30447.13,17.19,0
8/7/2007,30506.39,17.22,0
8/8/2007,31298.69,17.67,0
8/9/2007,31244.67,17.64,0
8/10/2007,30567.10,17.25,0
8/13/2007,30605.54,17.27,0
8/14/2007,30735.52,17.35,0
8/15/2007,29875.95,16.86,0
8/16/2007,28955.62,16.34,0
8/17/2007,28380.52,16.02,0
8/20/2007,29655.64,16.74,0
8/21/2007,29950.24,16.90,0
8/22/2007,30744.44,17.35,0
8/23/2007,31518.16,17.78,0
8/24/2007,31292.72,17.66,0
8/27/2007,31950.32,18.03,0
8/28/2007,31675.51,17.87,0
8/29/2007,31092.18,17.54,0
8/30/2007,31763.89,17.92,0
8/31/2007,32436.29,18.30,0
9/4/2007,32590.42,18.39,0
9/5/2007,33106.09,18.68,0
9/6/2007,33127.33,18.69,0
9/7/2007,33258.92,18.76,0
9/10/2007,33579.78,18.94,0
9/11/2007,33583.38,18.94,0
9/12/2007,34388.29,19.39,0
9/13/2007,34760.90,19.60,0
9/14/2007,35250.19,19.87,0
9/17/2007,34610.73,19.52,0
9/18/2007,34508.67,19.46,0
9/19/2007,35817.93,20.19,0
9/20/2007,35938.57,20.26,0
9/21/2007,36188.23,20.40,0
9/24/2007,36855.67,20.77,0
9/25/2007,36620.16,20.64,0
9/26/2007,36629.35,20.64,0
9/27/2007,37325.41,21.03,0
9/28/2007,37399.16,21.08,0
10/1/2007,37394.10,21.07,0
10/2/2007,38473.20,21.68,0
10/3/2007,37304.22,21.02,0
10/4/2007,36560.56,20.60,0
10/5/2007,37668.43,21.23,0
10/8/2007,37616.83,21.19,0
10/9/2007,38364.39,21.61,0
10/10/2007,38584.68,21.74,0
10/11/2007,39045.24,22.00,0
10/12/2007,38804.59,21.87,0
10/15/2007,39027.85,22.00,0
10/16/2007,38171.73,21.52,0
10/17/2007,38426.20,21.66,0
10/18/2007,38670.49,21.79,0
10/19/2007,38669.74,21.79,0
10/22/2007,37551.41,21.16,0
10/23/2007,38366.48,21.62,0
10/24/2007,38374.87,21.62,0
10/25/2007,39336.59,22.17,0
10/26/2007,40667.97,22.92,0
10/29/2007,42412.08,23.90,0
10/30/2007,42022.27,23.68,0
10/31/2007,41504.53,23.39,0
11/1/2007,41716.08,23.51,0
11/2/2007,40387.01,22.76,0
11/5/2007,38850.85,21.90,0
11/6/2007,39834.24,22.45,0
11/7/2007,40378.81,22.75,0
11/8/2007,39450.04,22.23,0
11/9/2007,39544.65,22.28,0
11/12/2007,38635.48,21.77,0
11/13/2007,38853.56,21.89,0
11/14/2007,40013.01,22.54,0
11/15/2007,39490.21,22.25,0
11/16/2007,38078.15,21.45,0
11/19/2007,38132.31,21.49,0
11/20/2007,38116.58,21.48,0
11/21/2007,36766.51,20.72,0
11/23/2007,36464.09,20.55,0
11/26/2007,37871.96,21.34,0
11/27/2007,37543.58,21.15,0
11/28/2007,38040.50,21.43,0
11/29/2007,39655.38,22.34,0
11/30/2007,39994.28,22.53,0
12/3/2007,40273.66,22.67,0
12/4/2007,40531.13,22.81,0
12/5/2007,41023.75,23.10,0
12/6/2007,41228.35,23.22,0
12/7/2007,39894.91,22.46,0
12/10/2007,39838.97,22.44,0
12/11/2007,40979.53,23.08,0
12/12/2007,40034.13,22.55,0
12/13/2007,39284.40,22.13,0
12/14/2007,39216.83,22.09,0
12/17/2007,37516.84,21.14,0
12/18/2007,37663.92,21.22,0
12/19/2007,38208.65,21.53,0
12/20/2007,38233.48,21.54,0
12/21/2007,39358.83,22.19,0
12/24/2007,39899.37,22.10,0.3793
12/26/2007,39885.83,22.09,0
12/27/2007,39559.05,21.91,0
12/28/2007,39113.84,21.66,0
12/31/2007,40068.87,22.19,0
1/2/2008,39842.73,22.06,0
1/3/2008,39234.35,21.73,0
1/4/2008,40110.34,22.21,0
1/7/2008,40002.02,22.15,0
1/8/2008,39609.29,21.93,0
1/9/2008,40095.86,22.21,0
1/10/2008,39380.80,21.80,0
1/11/2008,38883.45,21.51,0
1/14/2008,38503.41,21.30,0
1/15/2008,37880.42,20.95,0
1/16/2008,36125.74,19.98,0
1/17/2008,36603.90,20.25,0
1/18/2008,36705.57,20.32,0
1/22/2008,32701.55,18.11,0
1/23/2008,35219.68,19.50,0
1/24/2008,34615.79,19.17,0
1/25/2008,36641.13,20.29,0
1/28/2008,35317.13,19.55,0
1/29/2008,35836.30,19.84,0
1/30/2008,35252.74,19.51,0
1/31/2008,35401.89,19.60,0
2/1/2008,35270.58,19.52,0
2/4/2008,36074.86,19.97,0
2/5/2008,35715.24,19.76,0
2/6/2008,34225.33,18.93,0
2/7/2008,34230.37,18.93,0
2/8/2008,34231.69,18.93,0
2/11/2008,33369.55,18.45,0
2/12/2008,33740.77,18.67,0
2/13/2008,33720.79,18.65,0
2/14/2008,34750.27,19.22,0
2/15/2008,34809.49,19.25,0
2/19/2008,34617.62,19.14,0
2/20/2008,33989.05,18.79,0
2/21/2008,33779.69,18.68,0
2/22/2008,33224.77,18.37,0
2/25/2008,33130.26,18.31,0
2/26/2008,33838.85,18.71,0
2/27/2008,34641.69,19.15,0
2/28/2008,34922.20,19.31,0
2/29/2008,34613.00,19.13,0
3/3/2008,33741.98,18.66,0
3/4/2008,33215.80,18.36,0
3/5/2008,33125.01,18.31,0
3/6/2008,33242.93,18.38,0
3/7/2008,32149.63,17.77,0
3/10/2008,32118.93,17.76,0
3/11/2008,32607.86,18.04,0
3/12/2008,32993.28,18.25,0
3/13/2008,31762.16,17.56,0
3/14/2008,31637.26,17.50,0
3/17/2008,30288.97,16.76,0
3/18/2008,30499.29,16.89,0
3/19/2008,31086.90,17.21,0
3/20/2008,30285.61,16.76,0
3/24/2008,30279.57,16.76,0
3/25/2008,31882.04,17.64,0
3/26/2008,32120.31,17.76,0
3/27/2008,32228.23,17.82,0
3/28/2008,32815.20,18.14,0
3/31/2008,32499.19,17.96,0
4/1/2008,32584.68,18.01,0
4/2/2008,33417.90,18.47,0
4/3/2008,33874.21,18.73,0
4/4/2008,33876.39,18.73,0
4/7/2008,33938.74,18.76,0
4/8/2008,33838.09,18.71,0
4/9/2008,33347.72,18.44,0
4/10/2008,33373.41,18.46,0
4/11/2008,33713.65,18.64,0
4/14/2008,32877.55,18.18,0
4/15/2008,32934.73,18.21,0
4/16/2008,32876.64,18.17,0
4/17/2008,33338.04,18.43,0
4/18/2008,33312.09,18.41,0
4/21/2008,33992.44,18.79,0
4/22/2008,34304.43,18.95,0
4/23/2008,34473.31,19.05,0
4/24/2008,34854.35,19.26,0
4/25/2008,34798.61,19.23,0
4/28/2008,34984.02,19.33,0
4/29/2008,35322.21,19.52,0
4/30/2008,35150.04,19.42,0
5/1/2008,35156.13,19.43,0
5/2/2008,35995.10,19.89,0
5/5/2008,36052.80,19.91,0
5/6/2008,36187.90,19.99,0
5/7/2008,35464.07,19.59,0
5/8/2008,35313.46,19.51,0
5/9/2008,34892.60,19.27,0
5/12/2008,34895.28,19.27,0
5/13/2008,35475.28,19.59,0
5/14/2008,35479.56,19.58,0
5/15/2008,35669.80,19.69,0
5/16/2008,35605.69,19.66,0
5/19/2008,35575.57,19.64,0
5/20/2008,34892.70,19.27,0
5/21/2008,35152.08,19.41,0
5/22/2008,34654.04,19.14,0
5/23/2008,34589.65,19.10,0
5/27/2008,34448.89,19.02,0
5/28/2008,34560.25,19.09,0
5/29/2008,34770.05,19.20,0
5/30/2008,34957.42,19.29,0
6/2/2008,34952.29,19.30,0
6/3/2008,34675.71,19.15,0
6/4/2008,34559.05,19.09,0
6/5/2008,34810.23,19.23,0
6/6/2008,34837.75,19.24,0
6/9/2008,34841.99,19.24,0
6/10/2008,33585.56,18.55,0
6/11/2008,33512.16,18.51,0
6/12/2008,32977.25,18.22,0
6/13/2008,32483.98,17.95,0
6/16/2008,32978.85,18.22,0
6/17/2008,32978.34,18.22,0
6/18/2008,33153.09,18.32,0
6/19/2008,32453.88,17.93,0
6/20/2008,32483.15,17.95,0
6/23/2008,32346.15,17.87,0
6/24/2008,31956.63,17.65,0
6/25/2008,31969.38,17.42,0.2459
6/26/2008,31774.79,17.31,0
6/27/2008,31203.23,16.99,0
6/30/2008,31223.31,17.01,0
7/1/2008,31218.30,17.00,0
7/2/2008,30636.80,16.69,0
7/3/2008,30090.61,16.40,0
7/7/2008,30817.09,16.80,0
7/8/2008,29843.19,16.28,0
7/9/2008,30195.31,16.46,0
7/10/2008,30157.83,16.44,0
7/11/2008,30608.14,16.69,0
7/14/2008,30322.41,16.53,0
7/15/2008,29252.44,15.95,0
7/16/2008,29362.77,16.01,0
7/17/2008,29707.45,16.20,0
7/18/2008,29897.70,16.30,0
7/21/2008,30749.06,16.76,0
7/22/2008,30686.71,16.73,0
7/23/2008,31250.41,17.03,0
7/24/2008,31247.74,17.02,0
7/25/2008,31043.73,16.92,0
7/28/2008,31009.59,16.90,0
7/29/2008,30351.40,16.54,0
7/30/2008,30731.30,16.75,0
7/31/2008,30763.79,16.76,0
8/1/2008,30851.43,16.81,0
8/4/2008,30376.56,16.55,0
8/5/2008,29633.20,16.15,0
8/6/2008,29633.39,16.15,0
8/7/2008,29783.00,16.23,0
8/8/2008,29787.54,16.23,0
8/11/2008,29971.54,16.33,0
8/12/2008,30148.95,16.43,0
8/13/2008,29900.18,16.30,0
8/14/2008,29793.08,16.24,0
8/15/2008,29478.22,16.08,0
8/18/2008,29055.74,15.85,0
8/19/2008,28244.50,15.41,0
8/20/2008,28748.50,15.68,0
8/21/2008,28017.00,15.28,0
8/22/2008,28017.54,15.28,0
8/25/2008,28874.10,15.74,0
8/26/2008,28886.65,15.75,0
8/27/2008,29273.22,15.95,0
8/28/2008,28718.65,15.65,0
8/29/2008,29120.47,15.87,0
9/2/2008,28790.99,15.70,0
9/3/2008,28414.67,15.49,0
9/4/2008,28114.98,15.33,0
9/5/2008,27564.86,15.03,0
9/8/2008,28536.56,15.56,0
9/9/2008,28253.52,15.41,0
9/10/2008,27684.83,15.10,0
9/11/2008,27135.39,14.80,0
9/12/2008,27315.19,14.90,0
9/15/2008,27327.99,14.90,0
9/16/2008,26339.90,14.37,0
9/17/2008,25742.35,14.05,0
9/18/2008,25208.74,13.76,0
9/19/2008,26280.92,14.35,0
9/22/2008,26417.36,14.42,0
9/23/2008,25434.07,13.88,0
9/24/2008,25333.74,13.83,0
9/25/2008,25334.70,13.83,0
9/26/2008,24966.98,13.62,0
9/29/2008,24092.37,13.15,0
9/30/2008,24064.43,13.13,0
10/1/2008,24058.08,13.13,0
10/2/2008,23811.45,12.99,0
10/3/2008,23108.68,12.61,0
10/6/2008,22210.90,12.12,0
10/7/2008,22202.33,12.12,0
10/8/2008,20561.55,11.23,0
10/9/2008,21089.88,11.51,0
10/10/2008,19474.04,10.64,0
10/13/2008,21130.62,11.54,0
10/14/2008,21843.45,11.92,0
10/15/2008,20931.95,11.43,0
10/16/2008,20035.40,10.94,0
10/17/2008,19410.91,10.60,0
10/20/2008,20300.01,11.08,0
10/21/2008,20111.61,10.97,0
10/22/2008,19358.30,10.56,0
10/23/2008,18720.74,10.21,0
10/24/2008,17751.91,9.69,0
10/27/2008,15679.02,8.55,0
10/28/2008,17405.90,9.49,0
10/29/2008,17878.53,9.74,0
10/30/2008,19526.04,10.63,0
10/31/2008,18944.73,10.31,0
11/3/2008,19641.45,10.69,0
11/4/2008,19645.77,10.69,0
11/5/2008,20303.83,11.05,0
11/6/2008,19402.68,10.56,0
11/7/2008,20093.66,10.93,0
11/10/2008,19990.72,10.87,0
11/11/2008,18896.73,10.28,0
11/12/2008,18781.57,10.23,0
11/13/2008,17822.15,9.71,0
11/14/2008,18089.30,9.85,0
11/17/2008,18086.54,9.85,0
11/18/2008,17304.70,9.42,0
11/19/2008,17213.18,9.37,0
11/20/2008,16594.05,9.04,0
11/21/2008,16983.66,9.25,0
11/24/2008,16758.08,9.13,0
11/25/2008,17449.67,9.50,0
11/26/2008,18043.84,9.80,0
11/28/2008,18830.45,10.23,0
12/1/2008,18869.81,10.26,0
12/2/2008,18061.14,9.83,0
12/3/2008,17938.38,9.76,0
12/4/2008,17737.44,9.66,0
12/5/2008,18040.06,9.82,0
12/8/2008,19502.17,10.61,0
12/9/2008,19284.63,10.49,0
12/10/2008,20216.94,10.99,0
12/11/2008,20434.10,11.10,0
12/12/2008,19505.96,10.60,0
12/15/2008,19975.01,10.85,0
12/16/2008,19971.12,10.85,0
12/17/2008,20077.55,10.90,0
12/18/2008,20330.53,11.04,0
12/19/2008,20012.91,10.86,0
12/22/2008,19620.17,10.65,0
12/23/2008,19246.93,10.09,0.3675
12/24/2008,19342.73,10.14,0
12/26/2008,19343.73,10.14,0
12/29/2008,19530.42,10.23,0
12/30/2008,19286.50,10.10,0
12/31/2008,19549.64,10.24,0
1/2/2009,20089.67,10.53,0
1/5/2009,20577.62,10.78,0
1/6/2009,20879.16,10.94,0
1/7/2009,20803.88,10.90,0
1/8/2009,20226.95,10.60,0
1/9/2009,20155.43,10.56,0
1/12/2009,19873.65,10.41,0
1/13/2009,19492.80,10.21,0
1/14/2009,19493.15,10.21,0
1/15/2009,18847.44,9.87,0
1/16/2009,18991.19,9.95,0
1/20/2009,18907.74,9.90,0
1/21/2009,18528.41,9.71,0
1/22/2009,18585.06,9.74,0
1/23/2009,18554.26,9.72,0
1/26/2009,18554.98,9.72,0
1/27/2009,18547.33,9.72,0
1/28/2009,18549.84,9.72,0
1/29/2009,19162.52,10.04,0
1/30/2009,19638.28,10.29,0
2/2/2009,19024.44,9.97,0
2/3/2009,18623.14,9.75,0
2/4/2009,18780.20,9.84,0
2/5/2009,18534.64,9.71,0
2/6/2009,18942.98,9.92,0
2/9/2009,19102.39,10.01,0
2/10/2009,19093.74,10.00,0
2/11/2009,18834.97,9.87,0
2/12/2009,18600.28,9.75,0
2/13/2009,18853.99,9.88,0
2/17/2009,18449.07,9.67,0
2/18/2009,18640.62,9.77,0
2/19/2009,18651.78,9.77,0
2/20/2009,18277.39,9.58,0
2/23/2009,18933.23,9.92,0
2/24/2009,18493.47,9.69,0
2/25/2009,18724.39,9.81,0
2/26/2009,18625.45,9.76,0
2/27/2009,18700.13,9.80,0
3/2/2009,17955.31,9.41,0
3/3/2009,17823.20,9.34,0
3/4/2009,18175.61,9.53,0
3/5/2009,17830.41,9.35,0
3/6/2009,17349.19,9.09,0
3/9/2009,16925.07,8.87,0
3/10/2009,17110.74,8.97,0
3/11/2009,17470.74,9.15,0
3/12/2009,17542.69,9.19,0
3/13/2009,18169.31,9.52,0
3/16/2009,18683.97,9.79,0
3/17/2009,18576.53,9.73,0
3/18/2009,18748.93,9.82,0
3/19/2009,18982.91,9.94,0
3/20/2009,18727.29,9.81,0
3/23/2009,19669.30,10.30,0
3/24/2009,20254.12,10.61,0
3/25/2009,19872.59,10.41,0
3/26/2009,20183.01,10.57,0
3/27/2009,20103.35,10.53,0
3/30/2009,19474.51,10.20,0
3/31/2009,19457.24,10.19,0
4/1/2009,19475.67,10.20,0
4/2/2009,20734.13,10.86,0
4/3/2009,20922.25,10.96,0
4/6/2009,21441.70,11.23,0
4/7/2009,21398.78,11.20,0
4/8/2009,20985.98,10.99,0
4/9/2009,21312.90,11.16,0
4/13/2009,21312.35,11.16,0
4/14/2009,22084.57,11.56,0
4/15/2009,22045.91,11.54,0
4/16/2009,21959.34,11.50,0
4/17/2009,22176.56,11.61,0
4/20/2009,22469.54,11.76,0
4/21/2009,22067.14,11.55,0
4/22/2009,21716.57,11.37,0
4/23/2009,22192.78,11.62,0
4/24/2009,22334.80,11.69,0
4/27/2009,21741.35,11.37,0
4/28/2009,21227.44,11.10,0
4/29/2009,21770.16,11.39,0
4/30/2009,22738.46,11.89,0
5/1/2009,22738.75,11.89,0
5/4/2009,23737.94,12.41,0
5/5/2009,23819.18,12.45,0
5/6/2009,24451.47,12.78,0
5/7/2009,24728.85,12.93,0
5/8/2009,24679.83,12.91,0
5/11/2009,24268.81,12.70,0
5/12/2009,24271.32,12.70,0
5/13/2009,24524.43,12.83,0
5/14/2009,23776.32,12.44,0
5/15/2009,24087.30,12.60,0
5/18/2009,24653.64,12.89,0
5/19/2009,25128.81,13.14,0
5/20/2009,25002.33,13.07,0
5/21/2009,24605.43,12.87,0
5/22/2009,24592.17,12.86,0
5/26/2009,25280.93,13.21,0
5/27/2009,26334.87,13.75,0
5/28/2009,26335.21,13.75,0
5/29/2009,26852.49,14.02,0
6/1/2009,27533.53,14.38,0
6/2/2009,27089.35,14.15,0
6/3/2009,27749.82,14.49,0
6/4/2009,27624.27,14.43,0
6/5/2009,27973.84,14.61,0
6/8/2009,27175.09,14.20,0
6/9/2009,26772.39,13.99,0
6/10/2009,27428.16,14.33,0
6/11/2009,27080.73,14.15,0
6/12/2009,27088.18,14.15,0
6/15/2009,26601.79,13.90,0
6/16/2009,26033.30,13.60,0
6/17/2009,25882.13,13.52,0
6/18/2009,25696.72,13.42,0
6/19/2009,25849.22,13.50,0
6/22/2009,25985.14,13.57,0
6/23/2009,25413.76,13.10,0.1747
6/24/2009,25871.11,13.34,0
6/25/2009,26509.43,13.66,0
6/26/2009,27076.49,13.96,0
6/29/2009,26935.19,13.89,0
6/30/2009,26419.63,13.62,0
7/1/2009,26419.46,13.62,0
7/2/2009,26167.16,13.49,0
7/6/2009,26039.08,13.42,0
7/7/2009,25941.52,13.37,0
7/8/2009,25685.33,13.24,0
7/9/2009,25693.58,13.24,0
7/10/2009,25698.31,13.24,0
7/13/2009,25241.86,13.01,0
7/14/2009,26005.64,13.40,0
7/15/2009,26702.62,13.76,0
7/16/2009,26732.95,13.78,0
7/17/2009,27369.54,14.10,0
7/20/2009,28262.43,14.56,0
7/21/2009,28440.76,14.65,0
7/22/2009,28239.19,14.55,0
7/23/2009,29029.73,14.96,0
7/24/2009,28966.73,14.92,0
7/27/2009,29383.90,15.13,0
7/28/2009,29841.37,15.37,0
7/29/2009,29199.08,15.04,0
7/30/2009,29535.48,15.21,0
7/31/2009,30058.22,15.48,0
8/3/2009,30262.03,15.58,0
8/4/2009,29983.28,15.44,0
8/5/2009,29475.57,15.18,0
8/6/2009,29589.49,15.24,0
8/7/2009,28803.26,14.83,0
8/10/2009,29375.59,15.12,0
8/11/2009,29730.37,15.31,0
8/12/2009,29149.28,15.01,0
8/13/2009,29441.16,15.16,0
8/14/2009,29565.35,15.23,0
8/17/2009,28702.52,14.78,0
8/18/2009,28867.37,14.87,0
8/19/2009,28488.72,14.67,0
8/20/2009,29156.83,15.02,0
8/21/2009,29138.30,15.01,0
8/24/2009,29484.58,15.18,0
8/25/2009,29264.36,15.07,0
8/26/2009,29245.30,15.06,0
8/27/2009,28937.45,14.91,0
8/28/2009,28805.21,14.84,0
8/31/2009,27928.64,14.39,0
9/1/2009,28137.24,14.49,0
9/2/2009,27763.81,14.30,0
9/3/2009,28137.05,14.49,0
9/4/2009,28837.24,14.85,0
9/8/2009,29656.44,15.27,0
9/9/2009,29607.79,15.24,0
9/10/2009,29907.57,15.40,0
9/11/2009,29975.93,15.43,0
9/14/2009,29666.18,15.27,0
9/15/2009,29550.84,15.21,0
9/16/2009,30098.54,15.49,0
9/17/2009,30578.39,15.74,0
9/18/2009,30147.33,15.52,0
9/21/2009,30117.45,15.50,0
9/22/2009,30486.17,15.69,0
9/23/2009,30397.85,15.65,0
9/24/2009,29878.72,15.38,0
9/25/2009,29868.06,15.38,0
9/28/2009,29409.64,15.14,0
9/29/2009,29944.26,15.42,0
9/30/2009,30226.59,15.56,0
10/1/2009,30226.59,15.56,0
10/2/2009,29405.50,15.14,0
10/5/2009,29182.77,15.02,0
10/6/2009,29466.19,15.17,0
10/7/2009,30022.82,15.45,0
10/8/2009,30479.30,15.69,0
10/9/2009,30595.15,15.75,0
10/12/2009,30347.37,15.62,0
10/13/2009,30453.63,15.67,0
10/14/2009,30918.50,15.91,0
10/15/2009,30948.60,15.93,0
10/16/2009,30896.00,15.90,0
10/19/2009,31206.68,16.06,0
10/20/2009,31886.88,16.41,0
10/21/2009,31969.06,16.45,0
10/22/2009,31706.27,16.32,0
10/23/2009,31845.16,16.39,0
10/26/2009,31845.16,16.39,0
10/27/2009,31268.60,16.09,0
10/28/2009,30858.39,15.88,0
10/29/2009,30284.08,15.59,0
10/30/2009,31053.24,15.98,0
11/2/2009,30686.31,15.79,0
11/3/2009,30283.51,15.58,0
11/4/2009,30649.15,15.77,0
11/5/2009,30365.97,15.63,0
11/6/2009,30731.02,15.81,0
11/9/2009,31094.11,16.00,0
11/10/2009,31089.00,16.00,0
11/11/2009,31211.83,16.06,0
11/12/2009,31133.08,16.02,0
11/13/2009,31110.73,16.01,0
11/16/2009,31511.28,16.22,0
11/17/2009,31354.52,16.13,0
11/18/2009,31167.01,16.04,0
11/19/2009,31171.36,16.04,0
11/20/2009,30908.28,15.90,0
11/23/2009,31125.47,16.01,0
11/24/2009,30890.98,15.89,0
11/25/2009,31223.69,16.06,0
11/27/2009,29928.89,15.40,0
11/30/2009,30669.46,15.77,0
12/1/2009,31128.11,16.01,0
12/2/2009,31338.83,16.12,0
12/3/2009,31850.92,16.38,0
12/4/2009,31736.06,16.32,0
12/7/2009,31648.82,16.27,0
12/8/2009,31505.04,16.20,0
12/9/2009,31231.71,16.06,0
12/10/2009,31229.47,16.06,0
12/11/2009,31428.82,16.16,0
12/14/2009,31552.20,16.22,0
12/15/2009,31254.45,16.07,0
12/16/2009,31012.05,15.95,0
12/17/2009,30528.10,15.70,0
12/18/2009,30378.62,15.62,0
12/21/2009,30117.22,15.49,0
12/22/2009,30228.26,15.34,0.2079
12/23/2009,30605.73,15.53,0
12/24/2009,30743.95,15.60,0
12/28/2009,30695.85,15.57,0
12/29/2009,30880.65,15.66,0
12/30/2009,31005.60,15.73,0
12/31/2009,31309.16,15.88,0
1/4/2010,31403.22,15.93,0
1/5/2010,31936.47,16.20,0
1/6/2010,32052.20,16.26,0
1/7/2010,32052.71,16.26,0
1/8/2010,32080.86,16.27,0
1/11/2010,32237.58,16.35,0
1/12/2010,32303.93,16.38,0
1/13/2010,31481.49,15.97,0
1/14/2010,31448.54,15.95,0
1/15/2010,31285.02,15.86,0
1/19/2010,31317.35,15.88,0
1/20/2010,30923.41,15.68,0
1/21/2010,30272.93,15.35,0
1/22/2010,29966.14,15.19,0
1/25/2010,30015.80,15.22,0
1/26/2010,29479.97,14.95,0
1/27/2010,29169.71,14.79,0
1/28/2010,29408.88,14.92,0
1/29/2010,29247.37,14.84,0
2/1/2010,29461.95,14.95,0
2/2/2010,29593.75,15.01,0
2/3/2010,30027.99,15.23,0
2/4/2010,29687.97,15.06,0
2/5/2010,28856.50,14.64,0
2/8/2010,28839.56,14.63,0
2/9/2010,29240.86,14.83,0
2/10/2010,29341.64,14.88,0
2/11/2010,29729.24,15.08,0
2/12/2010,29935.71,15.18,0
2/16/2010,29936.09,15.18,0
2/17/2010,30157.30,15.29,0
2/18/2010,29983.74,15.21,0
2/19/2010,29399.56,14.91,0
2/22/2010,29941.03,15.18,0
2/23/2010,30317.64,15.37,0
2/24/2010,30283.91,15.35,0
2/25/2010,30194.42,15.31,0
2/26/2010,30389.95,15.41,0
3/1/2010,30884.57,15.66,0
3/2/2010,30917.28,15.67,0
3/3/2010,30760.84,15.59,0
3/4/2010,30678.77,15.55,0
3/5/2010,30948.69,15.69,0
3/8/2010,31577.40,16.01,0
3/9/2010,31588.07,16.01,0
3/10/2010,31576.94,16.00,0
3/11/2010,31668.80,16.05,0
3/12/2010,31676.77,16.06,0
3/15/2010,31640.47,16.04,0
3/16/2010,31562.44,16.00,0
3/17/2010,32191.31,16.32,0
3/18/2010,32148.11,16.30,0
3/19/2010,32354.07,16.40,0
3/22/2010,31780.40,16.11,0
3/23/2010,31899.14,16.17,0
3/24/2010,32036.84,16.24,0
3/25/2010,31745.59,16.09,0
3/26/2010,32259.82,16.35,0
3/29/2010,32453.84,16.45,0
3/30/2010,32491.35,16.47,0
3/31/2010,32070.19,16.25,0
4/1/2010,32489.05,16.46,0
4/5/2010,32493.86,16.46,0
4/6/2010,32496.37,16.46,0
4/7/2010,32884.02,16.66,0
4/8/2010,32757.82,16.60,0
4/9/2010,33100.67,16.77,0
4/12/2010,32986.07,16.71,0
4/13/2010,33034.35,16.74,0
4/14/2010,33092.30,16.76,0
4/15/2010,33023.70,16.73,0
4/16/2010,32572.79,16.50,0
4/19/2010,32151.51,16.29,0
4/20/2010,32169.60,16.30,0
4/21/2010,32263.45,16.35,0
4/22/2010,32077.78,16.25,0
4/23/2010,31759.97,16.09,0
4/26/2010,32232.15,16.33,0
4/27/2010,31835.47,16.13,0
4/28/2010,31459.53,15.94,0
4/29/2010,31234.28,15.83,0
4/30/2010,31293.30,15.85,0
5/3/2010,31049.47,15.73,0
5/4/2010,30968.95,15.69,0
5/5/2010,30452.69,15.43,0
5/6/2010,30041.97,15.20,0
5/7/2010,29882.87,15.12,0
5/10/2010,30166.61,15.27,0
5/11/2010,29881.45,15.12,0
5/12/2010,29967.66,15.16,0
5/13/2010,30333.02,15.35,0
5/14/2010,30018.15,15.19,0
5/17/2010,29456.24,14.90,0
5/18/2010,29595.47,14.97,0
5/19/2010,29292.30,14.82,0
5/20/2010,29055.22,14.70,0
5/21/2010,29050.94,14.70,0
5/24/2010,29222.46,14.78,0
5/25/2010,28374.54,14.36,0
5/26/2010,28323.42,14.33,0
5/27/2010,28951.64,14.64,0
5/28/2010,29324.91,14.83,0
6/1/2010,29035.02,14.69,0
6/2/2010,28985.88,14.66,0
6/3/2010,29381.29,14.86,0
6/4/2010,29365.23,14.85,0
6/7/2010,28897.70,14.62,0
6/8/2010,29068.70,14.70,0
6/9/2010,29230.01,14.78,0
6/10/2010,29200.60,14.77,0
6/11/2010,29639.99,14.99,0
6/14/2010,29922.38,15.13,0
6/15/2010,29942.40,15.14,0
6/16/2010,29944.13,15.14,0
6/17/2010,30157.85,15.25,0
6/18/2010,30303.43,15.32,0
6/21/2010,31152.75,15.75,0
6/22/2010,31062.55,15.70,0
6/23/2010,31108.85,15.45,0.2758
6/24/2010,31104.08,15.45,0
6/25/2010,31035.24,15.41,0
6/28/2010,31009.06,15.40,0
6/29/2010,30431.47,15.11,0
6/30/2010,30201.82,15.00,0
7/1/2010,30169.47,14.98,0
7/2/2010,30055.07,14.93,0
7/6/2010,30299.27,15.05,0
7/7/2010,30116.60,14.95,0
7/8/2010,30334.31,15.06,0
7/9/2010,30866.93,15.32,0
7/12/2010,30925.07,15.35,0
7/13/2010,30822.49,15.30,0
7/14/2010,31158.66,15.47,0
7/15/2010,30874.23,15.33,0
7/16/2010,30844.48,15.31,0
7/19/2010,30572.81,15.18,0
7/20/2010,30862.15,15.32,0
7/21/2010,30859.82,15.32,0
7/22/2010,31146.64,15.46,0
7/23/2010,31599.64,15.69,0
7/26/2010,31776.50,15.77,0
7/27/2010,31800.89,15.79,0
7/28/2010,31753.07,15.76,0
7/29/2010,31975.25,15.88,0
7/30/2010,31955.98,15.87,0
8/2/2010,32449.13,16.11,0
8/3/2010,32580.03,16.17,0
8/4/2010,32764.59,16.26,0
8/5/2010,32671.86,16.22,0
8/6/2010,33097.14,16.43,0
8/9/2010,33366.40,16.56,0
8/10/2010,33050.69,16.40,0
8/11/2010,33065.99,16.41,0
8/12/2010,32807.32,16.28,0
8/13/2010,32816.17,16.28,0
8/16/2010,32514.15,16.13,0
8/17/2010,32530.27,16.14,0
8/18/2010,32544.63,16.15,0
8/19/2010,32667.19,16.21,0
8/20/2010,32481.39,16.12,0
8/23/2010,32481.82,16.11,0
8/24/2010,32271.96,16.01,0
8/25/2010,32300.91,16.02,0
8/26/2010,32294.59,16.02,0
8/27/2010,32298.77,16.02,0
8/30/2010,32386.52,16.07,0
8/31/2010,32293.43,16.02,0
9/1/2010,32543.02,16.14,0
9/2/2010,32843.97,16.29,0
9/3/2010,32929.92,16.34,0
9/7/2010,33833.40,16.78,0
9/8/2010,33514.38,16.62,0
9/9/2010,33753.46,16.74,0
9/10/2010,33959.16,16.84,0
9/13/2010,34396.13,17.05,0
9/14/2010,34374.43,17.04,0
9/15/2010,34634.23,17.17,0
9/16/2010,34622.10,17.17,0
9/17/2010,35129.12,17.42,0
9/20/2010,35363.91,17.53,0
9/21/2010,35429.60,17.56,0
9/22/2010,35785.30,17.74,0
9/23/2010,35780.68,17.74,0
9/24/2010,36008.75,17.85,0
9/27/2010,36454.72,18.07,0
9/28/2010,36101.78,17.90,0
9/29/2010,36530.54,18.11,0
9/30/2010,36815.17,18.25,0
10/1/2010,36837.94,18.26,0
10/4/2010,37202.99,18.44,0
10/5/2010,37039.51,18.36,0
10/6/2010,37303.55,18.49,0
10/7/2010,37544.97,18.61,0
10/8/2010,37832.63,18.75,0
10/11/2010,38232.10,18.95,0
10/12/2010,38109.89,18.89,0
10/13/2010,38329.92,18.99,0
10/14/2010,38624.51,19.14,0
10/15/2010,38455.53,19.06,0
10/18/2010,38145.99,18.90,0
10/19/2010,38676.90,19.17,0
10/20/2010,38392.38,19.02,0
10/21/2010,38353.14,19.00,0
10/22/2010,38453.26,19.05,0
10/25/2010,38608.54,19.13,0
10/26/2010,38428.13,19.04,0
10/27/2010,37810.28,18.73,0
10/28/2010,37801.38,18.73,0
10/29/2010,37628.13,18.65,0
11/1/2010,38651.22,19.15,0
11/2/2010,38641.59,19.15,0
11/3/2010,39379.56,19.51,0
11/4/2010,40105.72,19.87,0
11/5/2010,40471.49,20.06,0
11/8/2010,40839.19,20.24,0
11/9/2010,40371.46,20.01,0
11/10/2010,40340.53,19.99,0
11/11/2010,40162.53,19.90,0
11/12/2010,39784.94,19.72,0
11/15/2010,39632.47,19.64,0
11/16/2010,39365.45,19.51,0
11/17/2010,38599.78,19.13,0
11/18/2010,39254.82,19.45,0
11/19/2010,39071.04,19.36,0
11/22/2010,38678.41,19.17,0
11/23/2010,37754.12,18.71,0
11/24/2010,38084.74,18.87,0
11/26/2010,37868.49,18.76,0
11/29/2010,38375.68,19.01,0
11/30/2010,38335.17,18.99,0
12/1/2010,38944.82,19.29,0
12/2/2010,39119.32,19.38,0
12/3/2010,38965.38,19.30,0
12/6/2010,38699.18,19.17,0
12/7/2010,38949.96,19.29,0
12/8/2010,38762.71,19.20,0
12/9/2010,38758.25,19.20,0
12/10/2010,38582.52,19.11,0
12/13/2010,38870.09,19.25,0
12/14/2010,39013.43,19.32,0
12/15/2010,38315.10,18.98,0
12/16/2010,37856.43,18.75,0
12/17/2010,38063.71,18.86,0
12/20/2010,37880.59,18.76,0
12/21/2010,38431.71,18.86,0.1716
12/22/2010,38607.16,18.95,0
12/23/2010,38422.25,18.86,0
12/27/2010,38358.75,18.83,0
12/28/2010,38106.42,18.70,0
12/29/2010,38686.63,18.99,0
12/30/2010,38804.28,19.04,0
12/31/2010,38583.51,18.93,0
1/3/2011,39581.47,19.42,0
1/4/2011,40237.45,19.74,0
1/5/2011,40436.84,19.84,0
1/6/2011,40538.29,19.89,0
1/7/2011,40389.74,19.82,0
1/10/2011,40090.52,19.67,0
1/11/2011,40509.78,19.88,0
1/12/2011,40531.36,19.89,0
1/13/2011,40497.07,19.87,0
1/14/2011,40535.13,19.89,0
1/18/2011,40537.15,19.89,0
1/19/2011,40843.15,20.04,0
1/20/2011,40402.09,19.82,0
1/21/2011,40113.71,19.68,0
1/24/2011,40012.15,19.63,0
1/25/2011,39989.12,19.62,0
1/26/2011,40049.42,19.65,0
1/27/2011,39969.46,19.61,0
1/28/2011,39731.13,19.49,0
1/31/2011,39238.06,19.25,0
2/1/2011,39159.63,19.21,0
2/2/2011,39998.79,19.62,0
2/3/2011,40004.69,19.63,0
2/4/2011,39999.30,19.62,0
2/7/2011,39419.21,19.34,0
2/8/2011,38990.80,19.13,0
2/9/2011,38367.33,18.82,0
2/10/2011,37499.72,18.40,0
2/11/2011,37703.27,18.50,0
2/14/2011,37952.24,18.62,0
2/15/2011,37799.73,18.54,0
2/16/2011,37982.59,18.63,0
2/17/2011,37983.01,18.63,0
2/18/2011,38333.68,18.80,0
2/22/2011,37515.24,18.40,0
2/23/2011,37264.86,18.28,0
2/24/2011,36778.96,18.04,0
2/25/2011,37545.78,18.42,0
2/28/2011,37940.94,18.61,0
3/1/2011,38439.11,18.86,0
3/2/2011,37799.26,18.54,0
3/3/2011,37823.33,18.55,0
3/4/2011,38327.25,18.80,0
3/7/2011,38070.65,18.67,0
3/8/2011,38721.54,18.99,0
3/9/2011,38841.70,19.05,0
3/10/2011,38585.72,18.92,0
3/11/2011,38039.57,18.65,0
3/14/2011,37976.71,18.62,0
3/15/2011,36933.75,18.11,0
3/16/2011,37072.60,18.18,0
3/17/2011,36331.11,17.82,0
3/18/2011,36428.46,17.87,0
3/21/2011,37076.76,18.18,0
3/22/2011,37271.81,18.28,0
3/23/2011,37475.05,18.38,0
3/24/2011,37492.00,18.39,0
3/25/2011,37632.13,18.46,0
3/28/2011,37616.62,18.45,0
3/29/2011,37628.98,18.45,0
3/30/2011,38368.05,18.81,0
3/31/2011,38425.31,18.84,0
4/1/2011,38599.64,18.93,0
4/4/2011,39465.46,19.35,0
4/5/2011,39471.80,19.35,0
4/6/2011,39797.25,19.51,0
4/7/2011,39658.42,19.44,0
4/8/2011,39852.88,19.54,0
4/11/2011,39642.90,19.44,0
4/12/2011,39251.45,19.25,0
4/13/2011,39548.29,19.39,0
4/14/2011,39592.61,19.41,0
4/15/2011,39675.54,19.45,0
4/18/2011,39634.63,19.43,0
4/19/2011,39222.69,19.23,0
4/20/2011,39382.46,19.31,0
4/21/2011,39735.87,19.48,0
4/25/2011,39711.84,19.46,0
4/26/2011,39391.10,19.31,0
4/27/2011,39364.66,19.29,0
4/28/2011,39382.72,19.30,0
4/29/2011,39380.91,19.30,0
5/2/2011,39390.80,19.31,0
5/3/2011,39281.04,19.25,0
5/4/2011,38888.75,19.06,0
5/5/2011,38885.44,19.06,0
5/6/2011,38832.35,19.03,0
5/9/2011,39169.03,19.20,0
5/10/2011,39175.33,19.20,0
5/11/2011,39200.60,19.21,0
5/12/2011,38734.70,18.99,0
5/13/2011,39240.09,19.23,0
5/16/2011,38768.51,19.00,0
5/17/2011,38568.80,18.90,0
5/18/2011,38813.09,19.02,0
5/19/2011,39234.78,19.22,0
5/20/2011,39100.07,19.16,0
5/23/2011,38320.47,18.78,0
5/24/2011,38389.41,18.81,0
5/25/2011,38376.28,18.81,0
5/26/2011,38440.71,18.84,0
5/27/2011,38676.26,18.95,0
5/31/2011,39600.92,19.40,0
6/1/2011,39636.73,19.42,0
6/2/2011,39290.58,19.25,0
6/3/2011,38855.38,19.05,0
6/6/2011,38849.14,19.03,0
6/7/2011,38656.01,18.94,0
6/8/2011,38347.33,18.79,0
6/9/2011,38436.58,18.83,0
6/10/2011,37958.23,18.59,0
6/13/2011,37920.33,18.58,0
6/14/2011,37988.18,18.61,0
6/15/2011,37755.29,18.49,0
6/16/2011,37150.00,18.20,0
6/17/2011,36810.81,18.03,0
6/20/2011,36370.11,17.81,0
6/21/2011,36791.03,18.02,0
6/22/2011,36915.97,17.84,0.2374
6/23/2011,36938.86,17.85,0
6/24/2011,37459.43,18.11,0
6/27/2011,37297.36,18.03,0
6/28/2011,37290.61,18.02,0
6/29/2011,37511.21,18.13,0
6/30/2011,38058.08,18.39,0
7/1/2011,38056.37,18.39,0
7/5/2011,38665.08,18.68,0
7/6/2011,38447.24,18.58,0
7/7/2011,38396.88,18.55,0
7/8/2011,38722.52,18.71,0
7/11/2011,38124.25,18.42,0
7/12/2011,37272.41,18.01,0
7/13/2011,37489.36,18.11,0
7/14/2011,37561.27,18.14,0
7/15/2011,37375.40,18.05,0
7/18/2011,37309.47,18.02,0
7/19/2011,37382.02,18.06,0
7/20/2011,37685.79,18.20,0
7/21/2011,37727.12,18.22,0
7/22/2011,38309.18,18.50,0
7/25/2011,38272.42,18.48,0
7/26/2011,38584.53,18.63,0
7/27/2011,38703.44,18.69,0
7/28/2011,38931.28,18.80,0
7/29/2011,38827.53,18.75,0
8/1/2011,39338.63,18.99,0
8/2/2011,39047.81,18.85,0
8/3/2011,38361.37,18.52,0
8/4/2011,38122.44,18.40,0
8/5/2011,36281.66,17.52,0
8/8/2011,35737.78,17.25,0
8/9/2011,34298.75,16.56,0
8/10/2011,34791.01,16.79,0
8/11/2011,34634.69,16.72,0
8/12/2011,34788.89,16.79,0
8/15/2011,35420.65,17.09,0
8/16/2011,35462.21,17.11,0
8/17/2011,35818.67,17.28,0
8/18/2011,35554.68,17.15,0
8/19/2011,34417.79,16.61,0
8/22/2011,34429.20,16.61,0
8/23/2011,35042.72,16.91,0
8/24/2011,34750.14,16.77,0
8/25/2011,35176.88,16.98,0
8/26/2011,34875.26,16.83,0
8/29/2011,35210.93,16.99,0
8/30/2011,35784.61,17.27,0
8/31/2011,36459.16,17.59,0
9/1/2011,36525.74,17.62,0
9/2/2011,35805.65,17.27,0
9/6/2011,35151.88,16.96,0
9/7/2011,35721.77,17.23,0
9/8/2011,35632.96,17.19,0
9/9/2011,35459.27,17.11,0
9/12/2011,34162.13,16.48,0
9/14/2011,33732.15,16.28,0
9/15/2011,34053.11,16.43,0
9/16/2011,34249.02,16.52,0
9/19/2011,33389.06,16.11,0
9/20/2011,33551.20,16.19,0
9/21/2011,33362.32,16.10,0
9/22/2011,31826.86,15.36,0
9/23/2011,31642.92,15.28,0
9/26/2011,30920.50,14.93,0
9/27/2011,31865.27,15.38,0
9/28/2011,31286.92,15.11,0
9/29/2011,31302.58,15.28,0
9/30/2011,30483.95,14.72,0
10/3/2011,29201.19,14.11,0
10/4/2011,28066.29,13.56,0
10/5/2011,28075.66,13.56,0
10/6/2011,29753.32,14.37,0
10/7/2011,31037.32,14.99,0
10/10/2011,31120.72,15.03,0
10/11/2011,31784.18,15.35,0
10/12/2011,32305.36,15.60,0
10/13/2011,32986.17,15.93,0
10/14/2011,32649.79,15.77,0
10/17/2011,33167.39,16.02,0
10/18/2011,31698.65,15.31,0
10/19/2011,32071.34,15.49,0
10/20/2011,31552.86,15.24,0
10/21/2011,31665.88,15.29,0
10/24/2011,32858.31,15.87,0
10/25/2011,33038.19,15.95,0
10/26/2011,33032.10,15.95,0
10/27/2011,33995.39,16.42,0
10/28/2011,34761.33,16.79,0
10/31/2011,34308.08,16.56,0
11/1/2011,33798.06,16.32,0
11/2/2011,34248.92,16.54,0
11/3/2011,33398.32,16.13,0
11/4/2011,34287.33,16.55,0
11/7/2011,34252.22,16.54,0
11/8/2011,34145.58,16.48,0
11/9/2011,34493.91,16.65,0
11/10/2011,33063.49,15.96,0
11/11/2011,33164.47,16.01,0
11/14/2011,33483.46,16.16,0
11/15/2011,33321.47,16.08,0
11/16/2011,32719.94,15.79,0
11/17/2011,32525.76,15.70,0
11/18/2011,32196.32,15.54,0
11/21/2011,31584.61,15.24,0
11/22/2011,31869.82,15.38,0
11/23/2011,31371.43,15.14,0
11/25/2011,31083.66,15.00,0
11/28/2011,31718.03,15.30,0
11/29/2011,32035.18,15.46,0
11/30/2011,31780.05,15.33,0
12/1/2011,33029.64,15.94,0
12/2/2011,32914.72,15.88,0
12/5/2011,33074.33,15.96,0
12/6/2011,32715.79,15.79,0
12/7/2011,33154.08,16.00,0
12/8/2011,32937.28,15.89,0
12/9/2011,32200.80,15.54,0
12/12/2011,32224.17,15.55,0
12/13/2011,32019.05,15.45,0
12/14/2011,31975.09,15.43,0
12/15/2011,31359.39,15.13,0
12/16/2011,31773.88,15.33,0
12/19/2011,31468.86,15.18,0
12/20/2011,31565.01,15.05,0.1736
12/21/2011,32017.87,15.27,0
12/22/2011,32032.18,15.28,0
12/23/2011,32415.64,15.45,0
12/27/2011,32415.85,15.45,0
12/28/2011,32414.29,15.45,0
12/29/2011,32312.71,15.40,0
12/30/2011,32401.52,15.45,0
1/3/2012,32871.79,15.67,0
1/4/2012,32927.01,15.68,0
1/5/2012,32876.79,15.66,0
1/6/2012,32515.99,15.49,0
1/9/2012,32670.54,15.56,0
1/10/2012,32934.98,15.69,0
1/11/2012,32997.81,15.72,0
1/12/2012,33084.98,15.76,0
1/13/2012,33209.90,15.81,0
1/17/2012,33712.48,16.05,0
1/18/2012,33837.29,16.13,0
1/19/2012,34732.74,16.55,0
1/20/2012,34997.14,16.68,0
1/23/2012,35002.10,16.68,0
1/24/2012,35003.68,16.68,0
1/25/2012,34993.99,16.67,0
1/26/2012,35707.94,17.01,0
1/27/2012,35757.77,17.03,0
1/30/2012,35242.99,16.79,0
1/31/2012,35466.54,16.89,0
2/1/2012,35393.53,16.86,0
2/2/2012,35694.64,17.00,0
2/3/2012,35882.92,17.09,0
2/6/2012,35887.17,17.09,0
2/7/2012,35836.11,17.07,0
2/8/2012,36360.30,17.32,0
2/9/2012,36516.37,17.39,0
2/10/2012,36305.81,17.29,0
2/13/2012,36439.62,17.35,0
2/14/2012,36783.71,17.52,0
2/15/2012,37607.32,17.91,0
2/16/2012,37389.73,17.80,0
2/17/2012,37819.97,18.01,0
2/21/2012,37916.38,18.05,0
2/22/2012,37868.17,18.03,0
2/23/2012,37615.31,17.91,0
2/24/2012,37810.78,18.00,0
2/27/2012,37645.69,17.92,0
2/28/2012,38334.45,18.25,0
2/29/2012,38515.52,18.33,0
3/1/2012,38130.46,18.15,0
3/2/2012,38266.09,18.22,0
3/5/2012,37994.84,18.09,0
3/6/2012,36954.68,17.59,0
3/7/2012,36965.31,17.60,0
3/8/2012,37473.23,17.84,0
3/9/2012,37483.67,17.84,0
3/12/2012,37596.41,17.90,0
3/13/2012,38068.06,18.12,0
3/14/2012,38143.16,18.16,0
3/15/2012,38149.90,18.16,0
3/16/2012,38279.90,18.22,0
3/19/2012,37978.27,18.08,0
3/20/2012,37649.16,17.92,0
3/21/2012,37286.62,17.75,0
3/22/2012,37389.94,17.80,0
3/23/2012,36927.31,17.58,0
3/26/2012,37199.50,17.71,0
3/27/2012,37866.75,18.02,0
3/28/2012,37691.87,17.94,0
3/29/2012,37407.77,17.65,0
3/30/2012,36752.25,17.49,0
4/2/2012,36743.50,17.49,0
4/3/2012,37061.19,17.64,0
4/4/2012,37057.61,17.64,0
4/5/2012,36822.68,17.53,0
4/9/2012,36817.46,17.52,0
4/10/2012,36388.59,17.32,0
4/11/2012,36102.12,17.18,0
4/12/2012,36325.50,17.29,0
4/13/2012,36705.55,17.47,0
4/16/2012,36642.25,17.44,0
4/17/2012,36552.11,17.39,0
4/18/2012,36916.19,17.57,0
4/19/2012,37122.66,17.66,0
4/20/2012,37089.18,17.65,0
4/23/2012,36564.99,17.40,0
4/24/2012,36591.98,17.41,0
4/25/2012,36683.74,17.45,0
4/26/2012,36829.81,17.52,0
4/27/2012,36561.10,17.39,0
4/30/2012,37049.95,17.63,0
5/1/2012,37049.00,17.62,0
5/2/2012,37477.82,17.83,0
5/3/2012,37426.91,17.80,0
5/4/2012,37239.30,17.71,0
5/7/2012,36276.51,17.26,0
5/8/2012,36345.02,17.29,0
5/9/2012,35944.80,17.10,0
5/10/2012,35695.84,16.98,0
5/11/2012,35239.06,16.77,0
5/14/2012,34828.56,16.57,0
5/15/2012,35016.81,16.66,0
5/16/2012,34141.05,16.25,0
5/17/2012,34008.48,16.18,0
5/18/2012,33721.64,16.05,0
5/21/2012,33937.09,16.15,0
5/22/2012,34058.90,16.21,0
5/23/2012,33522.09,15.95,0
5/24/2012,33401.79,15.90,0
5/25/2012,33539.49,15.96,0
5/29/2012,34161.74,16.25,0
5/30/2012,33757.86,16.06,0
5/31/2012,33447.89,15.92,0
6/1/2012,33389.89,15.89,0
6/4/2012,32683.82,15.55,0
6/5/2012,32913.89,15.66,0
6/6/2012,33418.12,15.90,0
6/7/2012,33764.21,16.06,0
6/8/2012,33424.15,15.90,0
6/11/2012,34142.95,16.24,0
6/12/2012,34134.43,16.24,0
6/13/2012,34209.45,16.27,0
6/14/2012,33924.71,16.14,0
6/15/2012,34356.63,16.34,0
6/18/2012,34550.43,16.43,0
6/19/2012,34686.47,16.50,0
6/20/2012,34875.83,16.59,0
6/21/2012,34515.19,16.04,0.3705
6/22/2012,34191.83,15.89,0
6/25/2012,34082.67,15.84,0
6/26/2012,34134.01,15.87,0
6/27/2012,34530.10,16.05,0
6/28/2012,34256.88,15.92,0
6/29/2012,34953.31,16.25,0
7/2/2012,34949.48,16.24,0
7/3/2012,35488.16,16.49,0
7/5/2012,35935.97,16.70,0
7/6/2012,36263.82,16.85,0
7/9/2012,35570.20,16.53,0
7/10/2012,35434.79,16.47,0
7/11/2012,35732.90,16.61,0
7/12/2012,35112.22,16.32,0
7/13/2012,35190.95,16.36,0
7/16/2012,35209.57,16.37,0
7/17/2012,35839.43,16.66,0
7/18/2012,35669.98,16.58,0
7/19/2012,36020.20,16.74,0
7/20/2012,36048.59,16.76,0
7/23/2012,35330.72,16.42,0
7/24/2012,35122.40,16.33,0
7/25/2012,34943.12,16.24,0
7/26/2012,34844.40,16.20,0
7/27/2012,35334.09,16.42,0
7/30/2012,35965.31,16.72,0
7/31/2012,36178.46,16.81,0
8/1/2012,36198.66,16.82,0
8/2/2012,36113.25,16.78,0
8/3/2012,35993.16,16.73,0
8/6/2012,36533.34,16.98,0
8/7/2012,36760.13,17.08,0
8/8/2012,36757.49,17.08,0
8/9/2012,37153.53,17.27,0
8/10/2012,36611.59,17.01,0
8/13/2012,36683.32,17.05,0
8/14/2012,36934.92,17.16,0
8/15/2012,36655.91,17.03,0
8/16/2012,36608.32,17.01,0
8/17/2012,36997.69,17.19,0
8/20/2012,37009.41,17.20,0
8/21/2012,37012.08,17.20,0
8/22/2012,36723.46,17.06,0
8/23/2012,37165.58,17.27,0
8/24/2012,36845.41,17.12,0
8/27/2012,36846.97,17.12,0
8/28/2012,36756.85,17.08,0
8/29/2012,36796.00,17.09,0
8/30/2012,36340.95,16.88,0
8/31/2012,36455.86,16.94,0
9/4/2012,36389.33,16.91,0
9/5/2012,36026.13,16.74,0
9/6/2012,35911.42,16.68,0
9/7/2012,37088.13,17.23,0
9/10/2012,37370.50,17.36,0
9/11/2012,37463.93,17.40,0
9/12/2012,37948.46,17.63,0
9/13/2012,37943.53,17.62,0
9/14/2012,38935.21,18.08,0
9/17/2012,39041.52,18.13,0
9/18/2012,39064.56,18.14,0
9/19/2012,39286.85,18.25,0
9/20/2012,38766.00,18.00,0
9/21/2012,38804.21,18.02,0
9/24/2012,38878.68,18.06,0
9/25/2012,38832.22,18.04,0
9/26/2012,38653.88,17.95,0
9/27/2012,39048.68,18.13,0
9/28/2012,39335.23,18.27,0
10/1/2012,39330.66,18.26,0
10/2/2012,39326.61,18.26,0
10/3/2012,39720.23,18.44,0
10/4/2012,39484.67,18.33,0
10/5/2012,39634.08,18.40,0
10/8/2012,39439.86,18.31,0
10/9/2012,39495.28,18.34,0
10/10/2012,39408.08,18.30,0
10/11/2012,38968.47,18.09,0
10/12/2012,39035.72,18.12,0
10/15/2012,39096.35,18.15,0
10/16/2012,39273.55,18.23,0
10/17/2012,39493.20,18.34,0
10/18/2012,39615.43,18.39,0
10/19/2012,39560.25,18.37,0
10/22/2012,39841.78,18.50,0
10/23/2012,39841.78,18.50,0
10/24/2012,40544.99,18.82,0
10/25/2012,40596.39,18.84,0
10/26/2012,40297.52,18.70,0
10/30/2012,39663.22,18.70,0
10/31/2012,39913.77,18.53,0
11/1/2012,40222.11,18.67,0
11/2/2012,40841.88,18.96,0
11/5/2012,40801.93,18.94,0
11/6/2012,40758.62,18.92,0
11/7/2012,40949.26,19.01,0
11/8/2012,40209.12,18.66,0
11/9/2012,39901.30,18.52,0
11/12/2012,40108.46,18.61,0
11/13/2012,39756.90,18.45,0
11/14/2012,40095.14,18.61,0
11/15/2012,39775.13,18.46,0
11/16/2012,39773.87,18.46,0
11/19/2012,40000.77,18.56,0
11/20/2012,39946.26,18.54,0
11/21/2012,40229.68,18.67,0
11/23/2012,41033.00,19.04,0
11/26/2012,40965.86,19.01,0
11/27/2012,41026.62,19.04,0
11/28/2012,40901.02,18.98,0
11/29/2012,41247.41,19.14,0
11/30/2012,41196.26,19.11,0
12/3/2012,40931.50,18.99,0
12/4/2012,40673.27,18.87,0
12/5/2012,41303.72,19.16,0
12/6/2012,41323.63,19.17,0
12/7/2012,41209.09,19.12,0
12/10/2012,41244.20,19.13,0
12/11/2012,41333.72,19.17,0
12/12/2012,41543.40,19.27,0
12/13/2012,41426.81,19.22,0
12/14/2012,41824.48,19.40,0
12/17/2012,41613.21,19.30,0
12/18/2012,41339.71,19.04,0.1318
12/19/2012,41517.85,19.12,0
12/20/2012,41564.58,19.14,0
12/21/2012,41404.82,19.07,0
12/24/2012,41433.20,19.08,0
12/26/2012,41434.00,19.08,0
12/27/2012,41510.96,19.12,0
12/28/2012,41546.85,19.13,0
12/31/2012,41562.85,19.14,0
1/2/2013,42541.14,19.59,0
1/3/2013,42413.13,19.53,0
1/4/2013,42638.28,19.63,0
1/7/2013,42845.58,19.73,0
1/8/2013,42674.36,19.65,0
1/9/2013,43151.13,19.87,0
1/10/2013,43365.72,19.96,0
1/11/2013,43066.82,19.83,0
1/14/2013,43086.46,19.84,0
1/15/2013,43231.94,19.90,0
1/16/2013,43286.65,19.93,0
1/17/2013,43216.41,19.90,0
1/18/2013,43494.03,20.02,0
1/22/2013,43715.01,20.12,0
1/23/2013,43754.22,20.14,0
1/24/2013,44002.91,20.25,0
1/25/2013,43945.09,20.23,0
1/28/2013,43865.79,20.19,0
1/29/2013,43919.79,20.21,0
1/30/2013,44173.68,20.33,0
1/31/2013,43991.78,20.25,0
2/1/2013,43978.36,20.24,0
2/4/2013,43980.25,20.24,0
2/5/2013,43136.66,19.85,0
2/6/2013,43334.19,19.94,0
2/7/2013,43266.05,19.91,0
2/8/2013,43577.43,20.05,0
2/11/2013,43573.21,20.05,0
2/12/2013,43576.02,20.05,0
2/13/2013,43572.37,20.05,0
2/14/2013,43803.47,20.16,0
2/15/2013,43902.88,20.20,0
2/19/2013,43592.54,20.06,0
2/20/2013,43860.24,20.18,0
2/21/2013,43214.50,19.89,0
2/22/2013,43155.56,19.86,0
2/25/2013,43145.38,19.86,0
2/26/2013,42645.18,19.63,0
2/27/2013,43120.42,19.85,0
2/28/2013,43718.00,20.12,0
3/1/2013,43662.64,20.10,0
3/4/2013,43072.90,19.83,0
3/5/2013,43051.16,19.82,0
3/6/2013,43327.64,19.94,0
3/7/2013,43555.79,20.05,0
3/8/2013,43789.65,20.16,0
3/11/2013,43948.34,20.23,0
3/12/2013,43648.77,20.09,0
3/13/2013,43260.43,19.91,0
3/14/2013,43151.20,19.86,0
3/15/2013,42784.62,19.69,0
3/18/2013,42004.10,19.33,0
3/19/2013,42297.74,19.47,0
3/20/2013,42335.08,19.48,0
3/21/2013,42511.52,19.56,0
3/22/2013,42391.43,19.51,0
3/25/2013,42519.31,19.56,0
3/26/2013,42749.43,19.67,0
3/27/2013,43093.18,19.83,0
3/28/2013,43014.68,19.80,0
4/1/2013,43009.14,19.79,0
4/2/2013,43314.48,19.93,0
4/3/2013,43372.63,19.96,0
4/4/2013,43365.64,19.96,0
4/5/2013,42105.46,19.38,0
4/8/2013,42005.09,19.33,0
4/9/2013,42169.24,19.41,0
4/10/2013,42595.77,19.60,0
4/11/2013,42789.05,19.69,0
4/12/2013,42905.13,19.74,0
4/15/2013,42485.48,19.55,0
4/16/2013,42264.28,19.45,0
4/17/2013,42339.85,19.48,0
4/18/2013,42269.35,19.45,0
4/19/2013,42872.89,19.73,0
4/22/2013,43087.68,19.83,0
4/23/2013,42917.98,19.75,0
4/24/2013,43496.92,20.01,0
4/25/2013,43834.88,20.17,0
4/26/2013,44003.23,20.24,0
4/29/2013,44005.01,20.24,0
4/30/2013,44130.68,20.30,0
5/1/2013,44134.38,20.30,0
5/2/2013,43947.02,20.22,0
5/3/2013,44114.45,20.29,0
5/6/2013,44594.82,20.51,0
5/7/2013,44798.17,20.60,0
5/8/2013,44995.41,20.69,0
5/9/2013,44929.72,20.67,0
5/10/2013,45191.39,20.79,0
5/13/2013,44752.11,20.58,0
5/14/2013,44688.91,20.55,0
5/15/2013,44936.62,20.66,0
5/16/2013,44902.81,20.65,0
5/17/2013,44908.30,20.65,0


"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."