EWS - iShares MSCI Singapore Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
3/12/1996,5961.44,12.24,0
3/13/1996,5799.39,11.88,0
3/14/1996,5913.99,12.12,0
3/15/1996,6061.81,12.41,0
3/18/1996,6069.99,12.42,0
3/19/1996,6202.43,12.66,0
3/20/1996,6061.45,12.39,0
3/21/1996,6245.02,12.74,0
3/22/1996,6211.48,12.66,0
3/25/1996,6215.61,12.70,0
3/26/1996,6190.74,12.67,0
3/27/1996,6150.94,12.59,0
3/28/1996,6127.34,12.55,0
3/29/1996,6145.46,12.58,0
4/1/1996,6075.75,12.47,0
4/2/1996,6048.08,12.39,0
4/3/1996,6112.40,12.48,0
4/4/1996,6161.60,12.60,0
4/8/1996,6032.15,12.33,0
4/9/1996,6088.03,12.45,0
4/10/1996,6137.70,12.56,0
4/11/1996,6120.78,12.53,0
4/12/1996,6094.38,12.49,0
4/15/1996,6116.37,12.52,0
4/16/1996,6224.38,12.72,0
4/17/1996,6210.41,12.71,0
4/18/1996,6162.93,12.59,0
4/19/1996,6154.92,12.59,0
4/22/1996,6145.58,12.60,0
4/23/1996,5980.78,12.30,0
4/24/1996,5998.52,12.32,0
4/25/1996,5982.75,12.31,0
4/26/1996,6087.92,12.51,0
4/29/1996,6094.24,12.52,0
4/30/1996,6132.18,12.61,0
5/1/1996,6131.55,12.60,0
5/2/1996,6056.54,12.48,0
5/3/1996,6017.55,12.40,0
5/6/1996,5957.00,12.27,0
5/7/1996,5978.09,12.30,0
5/8/1996,5938.29,12.21,0
5/9/1996,5948.50,12.23,0
5/10/1996,5947.69,12.21,0
5/13/1996,5971.76,12.26,0
5/14/1996,5950.08,12.21,0
5/15/1996,5791.25,11.89,0
5/16/1996,5766.10,11.87,0
5/17/1996,5776.95,11.90,0
5/20/1996,5712.98,11.76,0
5/21/1996,5720.18,11.77,0
5/22/1996,5765.78,11.88,0
5/23/1996,5795.12,11.97,0
5/24/1996,5866.02,12.09,0
5/28/1996,5811.73,12.00,0
5/29/1996,5780.28,11.91,0
5/30/1996,5776.76,11.88,0
5/31/1996,5779.45,11.89,0
6/3/1996,5665.29,11.65,0
6/4/1996,5608.78,11.75,0
6/5/1996,5638.31,11.85,0
6/6/1996,5764.91,12.09,0
6/7/1996,5759.49,12.05,0
6/10/1996,5780.64,12.10,0
6/11/1996,5762.64,11.99,0
6/12/1996,5777.19,12.05,0
6/13/1996,5676.55,11.92,0
6/14/1996,5664.65,11.93,0
6/17/1996,5664.24,11.84,0
6/18/1996,5692.66,11.86,0
6/19/1996,5743.95,11.98,0
6/20/1996,5769.09,12.04,0
6/21/1996,5776.98,12.05,0
6/24/1996,5754.62,11.98,0
6/25/1996,5780.71,12.01,0
6/26/1996,5754.26,11.95,0
6/27/1996,5728.34,11.91,0
6/28/1996,5707.96,11.90,0
7/1/1996,5661.53,11.82,0
7/2/1996,5674.88,11.85,0
7/3/1996,5622.38,11.75,0
7/5/1996,5635.35,11.76,0
7/8/1996,5529.38,11.54,0
7/9/1996,5507.40,11.49,0
7/10/1996,5525.35,11.53,0
7/11/1996,5479.17,11.47,0
7/12/1996,5406.15,11.32,0
7/15/1996,5365.11,11.23,0
7/16/1996,5355.92,11.22,0
7/17/1996,5392.24,11.29,0
7/18/1996,5412.77,11.31,0
7/19/1996,5486.10,11.45,0
7/22/1996,5396.69,11.27,0
7/23/1996,5369.80,11.24,0
7/24/1996,5292.81,11.10,0
7/25/1996,5308.14,11.11,0
7/26/1996,5275.36,11.06,0
7/29/1996,5227.57,10.94,0
7/30/1996,5181.68,10.83,0
7/31/1996,5264.74,10.99,0
8/1/1996,5311.37,11.07,0
8/2/1996,5375.04,11.19,0
8/5/1996,5443.11,11.35,0
8/6/1996,5379.64,11.21,0
8/7/1996,5376.16,11.21,0
8/8/1996,5383.05,11.20,0
8/9/1996,5391.26,11.22,0
8/12/1996,5364.65,11.17,0
8/13/1996,5307.76,11.08,0
8/14/1996,5303.52,11.07,0
8/15/1996,5296.03,11.04,0
8/16/1996,5294.86,11.05,0
8/19/1996,5259.11,11.00,0
8/20/1996,5327.04,11.13,0
8/21/1996,5462.35,11.40,0
8/22/1996,5454.88,11.37,0
8/23/1996,5459.66,11.40,0
8/26/1996,5421.80,11.28,0.0360
8/27/1996,5458.30,11.34,0
8/28/1996,5464.87,11.37,0
8/29/1996,5467.17,11.37,0
8/30/1996,5484.90,11.38,0
9/3/1996,5328.96,11.09,0
9/4/1996,5344.50,11.12,0
9/5/1996,5382.89,11.20,0
9/6/1996,5336.85,11.11,0
9/9/1996,5354.38,11.14,0
9/10/1996,5394.07,11.23,0
9/11/1996,5339.47,11.12,0
9/12/1996,5360.94,11.17,0
9/13/1996,5409.18,11.24,0
9/16/1996,5446.25,11.35,0
9/17/1996,5522.96,11.50,0
9/18/1996,5506.34,11.46,0
9/19/1996,5553.67,11.55,0
9/20/1996,5501.57,11.45,0
9/23/1996,5451.91,11.36,0
9/24/1996,5417.08,11.28,0
9/25/1996,5457.72,11.35,0
9/26/1996,5493.55,11.42,0
9/27/1996,5479.82,11.38,0
9/30/1996,5492.40,11.41,0
10/1/1996,5436.28,11.32,0
10/2/1996,5431.52,11.29,0
10/3/1996,5393.70,11.23,0
10/4/1996,5402.68,11.23,0
10/7/1996,5268.27,10.97,0
10/8/1996,5236.05,10.92,0
10/9/1996,5313.21,11.07,0
10/10/1996,5239.45,10.96,0
10/11/1996,5158.16,10.81,0
10/14/1996,5113.77,10.71,0
10/15/1996,5142.43,10.75,0
10/16/1996,5188.30,10.83,0
10/17/1996,5162.53,10.81,0
10/18/1996,5167.94,10.83,0
10/21/1996,5071.93,10.62,0
10/22/1996,5099.14,10.69,0
10/23/1996,5146.60,10.76,0
10/24/1996,5213.85,10.88,0
10/25/1996,5276.09,11.00,0
10/28/1996,5223.10,10.90,0
10/29/1996,5162.53,10.81,0
10/30/1996,5228.52,10.90,0
10/31/1996,5234.85,10.90,0
11/1/1996,5178.04,10.81,0
11/4/1996,5203.86,10.85,0
11/5/1996,5210.83,10.88,0
11/6/1996,5248.79,10.97,0
11/7/1996,5317.03,11.12,0
11/8/1996,5359.78,11.22,0
11/11/1996,5366.93,11.23,0
11/12/1996,5426.59,11.36,0
11/13/1996,5468.99,11.47,0
11/14/1996,5566.79,11.66,0
11/15/1996,5582.41,11.69,0
11/18/1996,5522.62,11.58,0
11/19/1996,5526.59,11.55,0
11/20/1996,5616.83,11.72,0
11/21/1996,5628.56,11.75,0
11/22/1996,5628.86,11.76,0
11/25/1996,5662.18,11.80,0
11/26/1996,5679.16,11.85,0
11/27/1996,5681.40,11.84,0
11/29/1996,5583.74,11.65,0
12/2/1996,5665.44,11.78,0
12/3/1996,5622.82,11.69,0
12/4/1996,5656.44,11.75,0
12/5/1996,5685.20,11.82,0
12/6/1996,5591.50,11.62,0
12/9/1996,5641.21,11.68,0
12/10/1996,5682.08,11.77,0
12/11/1996,5686.04,11.75,0
12/12/1996,5571.60,11.57,0
12/13/1996,5575.09,11.56,0
12/16/1996,5673.40,11.75,0
12/17/1996,5605.97,11.63,0
12/18/1996,5620.98,11.68,0
12/19/1996,5620.38,11.69,0
12/20/1996,5617.98,11.71,0
12/23/1996,5594.06,11.66,0
12/24/1996,5596.73,11.67,0
12/26/1996,5595.13,11.67,0
12/27/1996,5630.39,11.72,0
12/30/1996,5690.47,11.83,0
12/31/1996,5718.35,11.86,0
1/2/1997,5718.01,11.86,0
1/3/1997,5744.75,11.89,0
1/6/1997,5787.00,11.97,0
1/7/1997,5805.63,12.00,0
1/8/1997,5849.41,12.05,0
1/9/1997,5848.83,12.07,0
1/10/1997,5789.68,11.98,0
1/13/1997,5743.04,11.88,0
1/14/1997,5694.46,11.79,0
1/15/1997,5750.85,11.88,0
1/16/1997,5762.42,11.91,0
1/17/1997,5916.45,12.18,0
1/21/1997,5914.66,12.19,0
1/22/1997,5934.67,12.21,0
1/23/1997,6019.01,12.36,0
1/24/1997,5922.30,12.18,0
1/27/1997,5863.06,12.06,0
1/28/1997,5803.78,11.96,0
1/29/1997,5884.48,12.11,0
1/30/1997,5913.92,12.15,0
1/31/1997,5932.26,12.20,0
2/3/1997,5924.68,12.18,0
2/4/1997,5885.92,12.09,0
2/5/1997,5818.68,11.96,0
2/6/1997,5848.75,12.02,0
2/7/1997,5841.58,12.00,0
2/10/1997,5866.73,12.05,0
2/11/1997,5891.64,12.09,0
2/12/1997,5999.76,12.28,0
2/13/1997,6022.45,12.37,0
2/14/1997,6091.09,12.49,0
2/18/1997,5996.46,12.30,0
2/19/1997,5998.56,12.30,0
2/20/1997,5995.53,12.32,0
2/21/1997,5935.07,12.20,0
2/24/1997,5766.22,11.91,0
2/25/1997,5776.85,11.89,0
2/26/1997,5738.39,11.81,0
2/27/1997,5755.54,11.82,0
2/28/1997,5772.20,11.86,0
3/3/1997,5706.44,11.75,0
3/4/1997,5708.44,11.74,0
3/5/1997,5685.08,11.69,0
3/6/1997,5659.86,11.63,0
3/7/1997,5670.75,11.66,0
3/10/1997,5662.42,11.63,0
3/11/1997,5690.44,11.69,0
3/12/1997,5626.95,11.56,0
3/13/1997,5566.87,11.44,0
3/14/1997,5461.10,11.24,0
3/17/1997,5480.40,11.25,0
3/18/1997,5393.00,11.10,0
3/19/1997,5413.67,11.13,0
3/20/1997,5307.74,10.92,0
3/21/1997,5228.67,10.76,0
3/24/1997,5275.94,10.93,0
3/25/1997,5379.53,11.04,0
3/26/1997,5312.63,10.94,0
3/27/1997,5279.89,10.89,0
3/31/1997,5205.57,10.74,0
4/1/1997,5243.49,10.82,0
4/2/1997,5320.17,10.93,0
4/3/1997,5311.45,10.90,0
4/4/1997,5354.39,10.99,0
4/7/1997,5390.55,11.06,0
4/8/1997,5486.60,11.21,0
4/9/1997,5454.82,11.14,0
4/10/1997,5402.16,11.05,0
4/11/1997,5309.46,10.88,0
4/14/1997,5229.39,10.76,0
4/15/1997,5204.42,10.69,0
4/16/1997,5279.69,10.86,0
4/17/1997,5254.47,10.81,0
4/18/1997,5257.45,10.82,0
4/21/1997,5239.18,10.81,0
4/22/1997,5229.60,10.76,0
4/23/1997,5223.82,10.73,0
4/24/1997,5112.04,10.55,0
4/25/1997,5113.23,10.55,0
4/28/1997,4989.38,10.29,0
4/29/1997,4956.15,10.28,0
4/30/1997,5024.56,10.40,0
5/1/1997,5028.29,10.41,0
5/2/1997,5089.81,10.51,0
5/5/1997,5149.79,10.62,0
5/6/1997,5217.50,10.77,0
5/7/1997,5323.63,10.96,0
5/8/1997,5243.02,10.83,0
5/9/1997,5343.36,10.99,0
5/12/1997,5515.91,11.32,0
5/13/1997,5512.00,11.31,0
5/14/1997,5557.31,11.38,0
5/15/1997,5383.43,11.09,0
5/16/1997,5361.83,11.04,0
5/19/1997,5320.83,10.97,0
5/20/1997,5387.81,11.09,0
5/21/1997,5385.82,11.09,0
5/22/1997,5369.74,11.03,0
5/23/1997,5364.97,11.02,0
5/27/1997,5402.88,11.10,0
5/28/1997,5423.52,11.13,0
5/29/1997,5374.40,11.05,0
5/30/1997,5365.62,11.07,0
6/2/1997,5442.59,11.19,0
6/3/1997,5423.99,11.16,0
6/4/1997,5446.10,11.19,0
6/5/1997,5432.44,11.15,0
6/6/1997,5429.48,11.13,0
6/9/1997,5431.00,11.15,0
6/10/1997,5399.30,11.11,0
6/11/1997,5413.97,11.13,0
6/12/1997,5328.53,10.96,0
6/13/1997,5311.98,10.94,0
6/16/1997,5294.47,10.88,0
6/17/1997,5325.05,10.93,0
6/18/1997,5280.86,10.86,0
6/19/1997,5308.23,10.89,0
6/20/1997,5254.66,10.80,0
6/23/1997,5372.26,11.00,0
6/24/1997,5351.93,10.95,0
6/25/1997,5390.69,11.01,0
6/26/1997,5374.76,10.95,0
6/27/1997,5272.16,10.79,0
6/30/1997,5340.44,10.90,0
7/1/1997,5383.20,10.96,0
7/2/1997,5375.63,10.99,0
7/3/1997,5406.24,11.05,0
7/7/1997,5546.91,11.30,0
7/8/1997,5591.62,11.37,0
7/9/1997,5437.10,11.10,0
7/10/1997,5346.23,10.96,0
7/11/1997,5364.52,10.98,0
7/14/1997,5286.74,10.87,0
7/15/1997,5242.26,10.75,0
7/16/1997,5243.27,10.75,0
7/17/1997,5255.58,10.78,0
7/18/1997,5293.66,10.82,0
7/21/1997,5394.32,10.99,0
7/22/1997,5402.23,11.01,0
7/23/1997,5462.57,11.14,0
7/24/1997,5414.52,11.09,0
7/25/1997,5436.52,11.14,0
7/28/1997,5406.91,11.10,0
7/29/1997,5414.49,11.11,0
7/30/1997,5313.77,10.94,0
7/31/1997,5309.68,10.91,0
8/1/1997,5234.84,10.79,0
8/4/1997,5246.40,10.79,0
8/5/1997,5158.58,10.61,0
8/6/1997,5164.82,10.64,0
8/7/1997,5030.34,10.36,0
8/8/1997,4970.85,10.23,0
8/11/1997,4814.85,9.95,0
8/12/1997,4790.82,9.89,0
8/13/1997,4758.93,9.83,0
8/14/1997,4613.34,9.55,0
8/15/1997,4538.57,9.44,0
8/18/1997,4554.77,9.47,0
8/19/1997,4599.56,9.56,0
8/20/1997,4745.69,9.84,0
8/21/1997,4743.50,9.83,0
8/22/1997,4744.22,9.82,0
8/25/1997,4762.00,9.77,0.0540
8/26/1997,4701.45,9.66,0
8/27/1997,4591.20,9.48,0
8/28/1997,4289.96,8.89,0
8/29/1997,4157.34,8.66,0
9/2/1997,3951.11,8.28,0
9/3/1997,4007.58,8.40,0
9/4/1997,4073.30,8.52,0
9/5/1997,4288.19,8.92,0
9/8/1997,4412.66,9.16,0
9/9/1997,4598.53,9.48,0
9/10/1997,4565.43,9.45,0
9/11/1997,4416.47,9.20,0
9/12/1997,4395.32,9.14,0
9/15/1997,4393.17,9.14,0
9/16/1997,4323.22,8.99,0
9/17/1997,4292.86,8.93,0
9/18/1997,4248.70,8.85,0
9/19/1997,4231.53,8.81,0
9/22/1997,4162.56,8.68,0
9/23/1997,4196.50,8.74,0
9/24/1997,4162.01,8.68,0
9/25/1997,4230.11,8.78,0
9/26/1997,4223.27,8.72,0
9/29/1997,4204.99,8.71,0
9/30/1997,4291.81,8.85,0
10/1/1997,4190.55,8.66,0
10/2/1997,4183.44,8.65,0
10/3/1997,4084.20,8.46,0
10/6/1997,4005.59,8.32,0
10/7/1997,3928.15,8.15,0
10/8/1997,3981.19,8.26,0
10/9/1997,4029.05,8.37,0
10/10/1997,4099.40,8.49,0
10/13/1997,4089.88,8.46,0
10/14/1997,4101.74,8.46,0
10/15/1997,4046.36,8.34,0
10/16/1997,4002.38,8.22,0
10/17/1997,4018.64,8.25,0
10/20/1997,3874.21,7.98,0
10/21/1997,3810.94,7.86,0
10/22/1997,3719.47,7.66,0
10/23/1997,3517.61,7.23,0
10/24/1997,3467.65,7.14,0
10/27/1997,3458.03,7.10,0
10/28/1997,3192.35,6.51,0
10/29/1997,3426.77,6.97,0
10/30/1997,3420.42,6.95,0
10/31/1997,3553.37,7.27,0
11/3/1997,3909.72,7.98,0
11/4/1997,3834.53,7.81,0
11/5/1997,3784.96,7.71,0
11/6/1997,3813.64,7.78,0
11/7/1997,3769.08,7.68,0
11/10/1997,3663.58,7.45,0
11/11/1997,3685.21,7.48,0
11/12/1997,3673.33,7.43,0
11/13/1997,3639.50,7.36,0
11/14/1997,3624.37,7.37,0
11/17/1997,3677.13,7.43,0
11/18/1997,3652.27,7.36,0
11/19/1997,3513.06,7.06,0
11/20/1997,3467.92,6.93,0
11/21/1997,3571.90,7.09,0
11/24/1997,3676.54,7.27,0
11/25/1997,3591.11,7.10,0
11/26/1997,3641.49,7.21,0
11/28/1997,3716.19,7.36,0
12/1/1997,3742.97,7.40,0
12/2/1997,3856.67,7.59,0
12/3/1997,3751.48,7.41,0
12/4/1997,3764.95,7.42,0
12/5/1997,3831.27,7.53,0
12/8/1997,3949.00,7.79,0
12/9/1997,3893.86,7.69,0
12/10/1997,3837.39,7.60,0
12/11/1997,3609.46,7.16,0
12/12/1997,3535.26,7.01,0
12/15/1997,3351.80,6.65,0
12/16/1997,3247.38,6.41,0
12/17/1997,3399.37,6.69,0
12/18/1997,3581.88,7.03,0
12/19/1997,3508.81,6.86,0
12/22/1997,3437.73,6.72,0
12/23/1997,3479.47,6.79,0
12/24/1997,3397.75,6.61,0
12/26/1997,3379.47,6.57,0
12/29/1997,3353.93,6.51,0
12/30/1997,3377.94,6.55,0
12/31/1997,3406.44,6.62,0
1/2/1998,3361.34,6.53,0
1/5/1998,3265.33,6.35,0
1/6/1998,3102.74,6.02,0
1/7/1998,3018.67,5.84,0
1/8/1998,2730.78,5.24,0
1/9/1998,2564.12,4.90,0
1/12/1998,2348.85,4.50,0
1/13/1998,2634.68,5.02,0
1/14/1998,2763.50,5.31,0
1/15/1998,2725.88,5.19,0
1/16/1998,2811.82,5.35,0
1/20/1998,2915.99,5.55,0
1/21/1998,2936.12,5.62,0
1/22/1998,2816.46,5.38,0
1/23/1998,2764.54,5.28,0
1/26/1998,2785.41,5.30,0
1/27/1998,2867.16,5.46,0
1/28/1998,2874.01,5.48,0
1/29/1998,2860.86,5.45,0
1/30/1998,2874.36,5.47,0
2/2/1998,3357.02,6.42,0
2/3/1998,3345.72,6.40,0
2/4/1998,3295.15,6.31,0
2/5/1998,3378.54,6.49,0
2/6/1998,3463.99,6.69,0
2/9/1998,3397.02,6.59,0
2/10/1998,3461.15,6.75,0
2/11/1998,3518.75,6.85,0
2/12/1998,3418.69,6.62,0
2/13/1998,3317.86,6.39,0
2/17/1998,3247.98,6.26,0
2/18/1998,3384.79,6.51,0
2/19/1998,3463.53,6.64,0
2/20/1998,3418.01,6.56,0
2/23/1998,3419.59,6.56,0
2/24/1998,3446.59,6.63,0
2/25/1998,3484.59,6.69,0
2/26/1998,3528.59,6.80,0
2/27/1998,3569.49,6.90,0
3/2/1998,3576.68,6.89,0
3/3/1998,3468.86,6.71,0
3/4/1998,3381.69,6.56,0
3/5/1998,3307.01,6.37,0
3/6/1998,3256.66,6.25,0
3/9/1998,3223.56,6.19,0
3/10/1998,3270.52,6.26,0
3/11/1998,3332.26,6.38,0
3/12/1998,3421.65,6.54,0
3/13/1998,3501.42,6.68,0
3/16/1998,3463.87,6.62,0
3/17/1998,3495.31,6.74,0
3/18/1998,3545.74,6.88,0
3/19/1998,3722.83,7.29,0
3/20/1998,3668.52,7.16,0
3/23/1998,3641.14,7.14,0
3/24/1998,3611.14,7.05,0
3/25/1998,3646.54,7.13,0
3/26/1998,3595.35,7.03,0
3/27/1998,3649.88,7.13,0
3/30/1998,3591.20,7.01,0
3/31/1998,3478.43,6.78,0
4/1/1998,3394.84,6.62,0
4/2/1998,3362.33,6.56,0
4/3/1998,3262.30,6.37,0
4/6/1998,3285.03,6.39,0
4/7/1998,3308.73,6.44,0
4/8/1998,3307.83,6.45,0
4/9/1998,3411.30,6.66,0
4/13/1998,3425.60,6.67,0
4/14/1998,3354.28,6.52,0
4/15/1998,3292.85,6.40,0
4/16/1998,3191.02,6.23,0
4/17/1998,3192.83,6.23,0
4/20/1998,3169.23,6.17,0
4/21/1998,3163.94,6.15,0
4/22/1998,3123.51,6.08,0
4/23/1998,3141.83,6.11,0
4/24/1998,3122.57,6.08,0
4/27/1998,3092.42,6.02,0
4/28/1998,3143.39,6.12,0
4/29/1998,3205.77,6.23,0
4/30/1998,3225.06,6.27,0
5/1/1998,3225.27,6.27,0
5/4/1998,3168.82,6.14,0
5/5/1998,3123.47,6.06,0
5/6/1998,3008.67,5.83,0
5/7/1998,2949.48,5.73,0
5/8/1998,2973.32,5.78,0
5/11/1998,2961.61,5.75,0
5/12/1998,2901.36,5.64,0
5/13/1998,2760.21,5.38,0
5/14/1998,2703.10,5.26,0
5/15/1998,2782.94,5.40,0
5/18/1998,2695.06,5.23,0
5/19/1998,2696.32,5.22,0
5/20/1998,2720.98,5.28,0
5/21/1998,2831.21,5.48,0
5/22/1998,2845.10,5.49,0
5/26/1998,2774.70,5.35,0
5/27/1998,2682.33,5.19,0
5/28/1998,2640.18,5.09,0
5/29/1998,2615.39,5.04,0
6/1/1998,2540.31,4.92,0
6/2/1998,2544.42,4.92,0
6/3/1998,2615.40,5.05,0
6/4/1998,2501.45,4.84,0
6/5/1998,2448.17,4.73,0
6/8/1998,2324.48,4.48,0
6/9/1998,2317.60,4.46,0
6/10/1998,2238.96,4.32,0
6/11/1998,2258.90,4.32,0
6/12/1998,2225.33,4.25,0
6/15/1998,2098.52,3.98,0
6/16/1998,2089.84,3.96,0
6/17/1998,2280.16,4.32,0
6/18/1998,2414.89,4.57,0
6/19/1998,2469.08,4.69,0
6/22/1998,2335.52,4.44,0
6/23/1998,2295.22,4.38,0
6/24/1998,2284.57,4.36,0
6/25/1998,2265.57,4.34,0
6/26/1998,2318.28,4.44,0
6/29/1998,2241.84,4.29,0
6/30/1998,2252.96,4.32,0
7/1/1998,2378.58,4.56,0
7/2/1998,2393.15,4.58,0
7/6/1998,2363.53,4.53,0
7/7/1998,2384.86,4.56,0
7/8/1998,2335.69,4.47,0
7/9/1998,2312.14,4.41,0
7/10/1998,2265.15,4.32,0
7/13/1998,2230.19,4.24,0
7/14/1998,2255.11,4.29,0
7/15/1998,2319.16,4.42,0
7/16/1998,2380.26,4.53,0
7/17/1998,2392.99,4.56,0
7/20/1998,2444.18,4.65,0
7/21/1998,2388.14,4.54,0
7/22/1998,2311.85,4.40,0
7/23/1998,2337.86,4.45,0
7/24/1998,2332.13,4.44,0
7/27/1998,2332.68,4.42,0
7/28/1998,2340.02,4.42,0
7/29/1998,2302.57,4.34,0
7/30/1998,2283.29,4.31,0
7/31/1998,2300.77,4.34,0
8/3/1998,2283.71,4.32,0
8/4/1998,2298.00,4.36,0
8/5/1998,2260.45,4.29,0
8/6/1998,2264.54,4.28,0
8/7/1998,2218.75,4.19,0
8/10/1998,2208.81,4.17,0
8/11/1998,2128.16,4.02,0
8/12/1998,2129.33,4.02,0
8/13/1998,2050.92,3.87,0
8/14/1998,2048.18,3.88,0
8/17/1998,1949.68,3.69,0
8/18/1998,1967.21,3.71,0
8/19/1998,2004.08,3.78,0
8/20/1998,1999.88,3.76,0
8/21/1998,1976.14,3.71,0
8/24/1998,1928.94,3.61,0
8/25/1998,1939.82,3.57,0.0568
8/26/1998,1978.58,3.61,0
8/27/1998,1998.40,3.62,0
8/28/1998,1953.93,3.52,0
8/31/1998,1853.13,3.30,0
9/1/1998,1854.27,3.32,0
9/2/1998,1834.42,3.26,0
9/3/1998,1796.20,3.18,0
9/4/1998,1785.04,3.16,0
9/8/1998,1936.46,3.47,0
9/9/1998,1964.16,3.52,0
9/10/1998,1926.41,3.47,0
9/11/1998,1913.32,3.45,0
9/14/1998,1949.05,3.54,0
9/15/1998,2009.23,3.65,0
9/16/1998,2123.58,3.85,0
9/17/1998,2099.29,3.80,0
9/18/1998,2021.90,3.65,0
9/21/1998,1947.22,3.51,0
9/22/1998,1981.20,3.59,0
9/23/1998,1992.52,3.60,0
9/24/1998,2091.41,3.78,0
9/25/1998,2121.83,3.83,0
9/28/1998,2137.45,3.85,0
9/29/1998,2203.77,3.99,0
9/30/1998,2189.03,3.95,0
10/1/1998,2108.25,3.82,0
10/2/1998,2066.64,3.75,0
10/5/1998,2043.63,3.71,0
10/6/1998,2074.35,3.76,0
10/7/1998,2207.81,3.99,0
10/8/1998,2308.05,4.16,0
10/9/1998,2323.59,4.21,0
10/12/1998,2417.93,4.40,0
10/13/1998,2420.92,4.40,0
10/14/1998,2370.23,4.33,0
10/15/1998,2473.86,4.51,0
10/16/1998,2697.54,4.96,0
10/19/1998,2705.60,4.97,0
10/20/1998,2645.42,4.90,0
10/21/1998,2731.59,5.08,0
10/22/1998,2653.39,4.95,0
10/23/1998,2633.31,4.90,0
10/26/1998,2630.48,4.89,0
10/27/1998,2705.96,5.06,0
10/28/1998,2765.57,5.18,0
10/29/1998,2791.56,5.24,0
10/30/1998,2804.22,5.26,0
11/2/1998,2883.78,5.44,0
11/3/1998,2895.49,5.46,0
11/4/1998,2961.04,5.62,0
11/5/1998,2972.86,5.64,0
11/6/1998,2901.27,5.52,0
11/9/1998,2744.91,5.20,0
11/10/1998,2649.40,5.00,0
11/11/1998,2819.39,5.34,0
11/12/1998,2728.06,5.15,0
11/13/1998,2774.47,5.23,0
11/16/1998,2900.60,5.45,0
11/17/1998,2878.06,5.41,0
11/18/1998,2983.86,5.62,0
11/19/1998,3107.35,5.85,0
11/20/1998,3150.61,5.95,0
11/23/1998,3194.25,6.00,0
11/24/1998,3313.53,6.21,0
11/25/1998,3260.69,6.12,0
11/27/1998,3236.84,6.09,0
11/30/1998,3292.54,6.20,0
12/1/1998,3172.54,5.96,0
12/2/1998,3214.18,6.04,0
12/3/1998,3123.38,5.88,0
12/4/1998,3122.58,5.88,0
12/7/1998,3185.47,5.98,0
12/8/1998,3224.87,6.07,0
12/9/1998,3329.10,6.25,0
12/10/1998,3367.06,6.32,0
12/11/1998,3277.17,6.15,0
12/14/1998,3245.57,6.09,0
12/15/1998,3218.66,6.03,0
12/16/1998,3204.38,5.99,0
12/17/1998,3235.34,6.06,0
12/18/1998,3337.13,6.23,0
12/21/1998,3306.20,6.17,0
12/22/1998,3355.92,6.20,0.0628
12/23/1998,3295.27,6.09,0
12/24/1998,3310.50,6.11,0
12/28/1998,3275.45,6.05,0
12/29/1998,3272.11,6.04,0
12/30/1998,3290.89,6.10,0
12/31/1998,3283.22,6.10,0
1/4/1999,3295.67,6.11,0
1/5/1999,3210.79,5.96,0
1/6/1999,3318.26,6.18,0
1/7/1999,3468.71,6.43,0
1/8/1999,3472.50,6.53,0
1/11/1999,3477.38,6.55,0
1/12/1999,3442.09,6.47,0
1/13/1999,3355.75,6.28,0
1/14/1999,3282.19,6.15,0
1/15/1999,3383.06,6.35,0
1/19/1999,3505.08,6.55,0
1/20/1999,3513.48,6.55,0
1/21/1999,3399.12,6.33,0
1/22/1999,3349.02,6.22,0
1/25/1999,3158.18,5.86,0
1/26/1999,3178.18,5.92,0
1/27/1999,3265.25,6.06,0
1/28/1999,3171.70,5.89,0
1/29/1999,3174.31,5.89,0
2/1/1999,3144.30,5.82,0
2/2/1999,3108.53,5.75,0
2/3/1999,3028.37,5.59,0
2/4/1999,3058.95,5.67,0
2/5/1999,3037.11,5.62,0
2/8/1999,2985.25,5.50,0
2/9/1999,2899.17,5.34,0
2/10/1999,2827.46,5.24,0
2/11/1999,2982.18,5.56,0
2/12/1999,2979.19,5.55,0
2/16/1999,2977.63,5.54,0
2/17/1999,2977.83,5.54,0
2/18/1999,2898.17,5.41,0
2/19/1999,2998.28,5.59,0
2/22/1999,3085.97,5.72,0
2/23/1999,3101.95,5.74,0
2/24/1999,3133.56,5.79,0
2/25/1999,3132.79,5.81,0
2/26/1999,3131.70,5.81,0
3/1/1999,3169.53,5.87,0
3/2/1999,3141.16,5.82,0
3/3/1999,3130.16,5.80,0
3/4/1999,3148.52,5.82,0
3/5/1999,3185.17,5.88,0
3/8/1999,3178.65,5.87,0
3/9/1999,3154.07,5.82,0
3/10/1999,3213.34,5.96,0
3/11/1999,3194.00,5.93,0
3/12/1999,3251.70,6.03,0
3/15/1999,3325.66,6.14,0
3/16/1999,3302.29,6.09,0
3/17/1999,3243.77,5.99,0
3/18/1999,3213.60,5.94,0
3/19/1999,3196.01,5.91,0
3/22/1999,3207.33,5.93,0
3/23/1999,3181.29,5.90,0
3/24/1999,3174.83,5.88,0
3/25/1999,3225.82,5.97,0
3/26/1999,3218.81,5.96,0
3/29/1999,3219.35,5.96,0
3/30/1999,3250.81,6.01,0
3/31/1999,3272.31,6.05,0
4/1/1999,3322.05,6.13,0
4/5/1999,3396.80,6.27,0
4/6/1999,3454.73,6.36,0
4/7/1999,3501.27,6.46,0
4/8/1999,3533.24,6.53,0
4/9/1999,3608.75,6.66,0
4/12/1999,3648.43,6.71,0
4/13/1999,3677.72,6.78,0
4/14/1999,3765.25,6.95,0
4/15/1999,3756.34,6.92,0
4/16/1999,3899.14,7.17,0
4/19/1999,4142.91,7.61,0
4/20/1999,4035.08,7.43,0
4/21/1999,4054.94,7.47,0
4/22/1999,4128.18,7.61,0
4/23/1999,4112.02,7.57,0
4/26/1999,4156.31,7.64,0
4/27/1999,4192.14,7.71,0
4/28/1999,4100.51,7.54,0
4/29/1999,4044.72,7.45,0
4/30/1999,4231.38,7.81,0
5/3/1999,4221.46,7.83,0
5/4/1999,4332.79,8.03,0
5/5/1999,4397.56,8.15,0
5/6/1999,4408.07,8.17,0
5/7/1999,4222.84,7.84,0
5/10/1999,4176.40,7.74,0
5/11/1999,4235.60,7.85,0
5/12/1999,4225.97,7.84,0
5/13/1999,4179.34,7.75,0
5/14/1999,4161.28,7.72,0
5/17/1999,4144.28,7.72,0
5/18/1999,4083.68,7.60,0
5/19/1999,4065.47,7.55,0
5/20/1999,4058.53,7.51,0
5/21/1999,4125.30,7.67,0
5/24/1999,4053.79,7.57,0
5/25/1999,3971.76,7.43,0
5/26/1999,3957.19,7.41,0
5/27/1999,4000.93,7.48,0
5/28/1999,3985.85,7.49,0
6/1/1999,3975.58,7.46,0
6/2/1999,4019.52,7.53,0
6/3/1999,4041.43,7.56,0
6/4/1999,4006.54,7.48,0
6/7/1999,4091.12,7.61,0
6/8/1999,4207.14,7.82,0
6/9/1999,4207.28,7.80,0
6/10/1999,4246.37,7.86,0
6/11/1999,4292.40,7.96,0
6/14/1999,4260.23,7.90,0
6/15/1999,4230.56,7.84,0
6/16/1999,4206.86,7.82,0
6/17/1999,4260.46,7.92,0
6/18/1999,4261.30,7.94,0
6/21/1999,4336.03,8.07,0
6/22/1999,4373.76,8.13,0
6/23/1999,4442.85,8.30,0
6/24/1999,4461.16,8.35,0
6/25/1999,4458.72,8.37,0
6/28/1999,4424.67,8.31,0
6/29/1999,4427.58,8.33,0
6/30/1999,4386.70,8.25,0
7/1/1999,4503.30,8.47,0
7/2/1999,4499.28,8.50,0
7/6/1999,4447.87,8.30,0
7/7/1999,4399.12,8.20,0
7/8/1999,4409.81,8.24,0
7/9/1999,4431.16,8.28,0
7/12/1999,4512.91,8.38,0
7/13/1999,4480.99,8.30,0
7/14/1999,4454.04,8.22,0
7/15/1999,4430.60,8.17,0
7/16/1999,4383.42,8.05,0
7/19/1999,4380.32,8.04,0
7/20/1999,4390.33,8.10,0
7/21/1999,4316.97,7.97,0
7/22/1999,4245.30,7.87,0
7/23/1999,4064.17,7.57,0
7/26/1999,4017.42,7.49,0
7/27/1999,4116.28,7.63,0
7/28/1999,4324.03,8.01,0
7/29/1999,4433.26,8.21,0
7/30/1999,4451.56,8.21,0
8/2/1999,4405.43,8.13,0
8/3/1999,4438.74,8.16,0
8/4/1999,4441.12,8.17,0
8/5/1999,4347.35,8.00,0
8/6/1999,4318.98,7.94,0
8/9/1999,4317.06,7.94,0
8/10/1999,4224.43,7.77,0
8/11/1999,4127.56,7.60,0
8/12/1999,4180.69,7.70,0
8/13/1999,4096.94,7.55,0
8/16/1999,4148.67,7.65,0
8/17/1999,4075.32,7.50,0
8/18/1999,4221.96,7.78,0
8/19/1999,4264.05,7.87,0
8/20/1999,4310.71,7.95,0
8/23/1999,4364.07,8.07,0
8/24/1999,4332.11,8.01,0
8/25/1999,4375.04,8.01,0.0589
8/26/1999,4441.60,8.11,0
8/27/1999,4407.25,8.05,0
8/30/1999,4408.65,8.05,0
8/31/1999,4342.86,7.93,0
9/1/1999,4376.98,7.99,0
9/2/1999,4381.27,7.99,0
9/3/1999,4324.63,7.87,0
9/7/1999,4355.80,7.93,0
9/8/1999,4324.40,7.87,0
9/9/1999,4417.73,8.02,0
9/10/1999,4410.40,8.00,0
9/13/1999,4451.57,8.09,0
9/14/1999,4429.87,8.05,0
9/15/1999,4393.48,7.99,0
9/16/1999,4320.13,7.87,0
9/17/1999,4400.36,8.01,0
9/20/1999,4346.61,7.91,0
9/21/1999,4318.45,7.87,0
9/22/1999,4215.91,7.67,0
9/23/1999,4188.36,7.62,0
9/24/1999,4116.21,7.49,0
9/27/1999,4098.50,7.47,0
9/28/1999,4131.56,7.52,0
9/29/1999,4166.45,7.58,0
9/30/1999,4226.12,7.70,0
10/1/1999,4293.33,7.81,0
10/4/1999,4297.55,7.82,0
10/5/1999,4365.69,7.93,0
10/6/1999,4459.29,8.09,0
10/7/1999,4497.52,8.19,0
10/8/1999,4477.63,8.14,0
10/11/1999,4520.00,8.20,0
10/12/1999,4508.60,8.17,0
10/13/1999,4432.57,8.03,0
10/14/1999,4479.27,8.12,0
10/15/1999,4394.26,7.98,0
10/18/1999,4269.69,7.78,0
10/19/1999,4250.97,7.74,0
10/20/1999,4339.98,7.88,0
10/21/1999,4347.45,7.90,0
10/22/1999,4355.98,7.91,0
10/25/1999,4362.62,7.95,0
10/26/1999,4349.45,7.93,0
10/27/1999,4285.52,7.82,0
10/28/1999,4321.74,7.89,0
10/29/1999,4432.35,8.09,0
11/1/1999,4479.08,8.16,0
11/2/1999,4425.00,8.08,0
11/3/1999,4488.54,8.19,0
11/4/1999,4533.01,8.26,0
11/5/1999,4494.54,8.17,0
11/8/1999,4496.86,8.18,0
11/9/1999,4522.22,8.23,0
11/10/1999,4552.35,8.27,0
11/11/1999,4584.21,8.32,0
11/12/1999,4648.04,8.44,0
11/15/1999,4707.70,8.53,0
11/16/1999,4717.43,8.54,0
11/17/1999,4722.73,8.55,0
11/18/1999,4674.38,8.47,0
11/19/1999,4712.12,8.53,0
11/22/1999,4694.27,8.49,0
11/23/1999,4675.10,8.45,0
11/24/1999,4618.39,8.35,0
11/26/1999,4732.36,8.56,0
11/29/1999,4672.12,8.45,0
11/30/1999,4694.67,8.48,0
12/1/1999,4649.97,8.40,0
12/2/1999,4672.67,8.44,0
12/3/1999,4691.76,8.49,0
12/6/1999,4755.18,8.59,0
12/7/1999,4889.62,8.80,0
12/8/1999,4989.35,8.96,0
12/9/1999,5007.37,8.99,0
12/10/1999,5032.97,9.05,0
12/13/1999,5045.46,9.05,0
12/14/1999,5042.38,9.03,0
12/15/1999,4954.63,8.87,0
12/16/1999,4914.59,8.80,0
12/17/1999,5065.45,9.07,0
12/20/1999,5085.78,9.08,0
12/21/1999,5086.53,8.97,0.0934
12/22/1999,5132.04,9.06,0
12/23/1999,5157.82,9.10,0
12/27/1999,5224.74,9.24,0
12/28/1999,5227.77,9.24,0
12/29/1999,5265.45,9.32,0
12/30/1999,5258.71,9.31,0
12/31/1999,5258.88,9.31,0
1/3/2000,5439.21,9.62,0
1/4/2000,5358.57,9.47,0
1/5/2000,5065.39,8.98,0
1/6/2000,4951.80,8.79,0
1/7/2000,5097.51,9.04,0
1/10/2000,5129.96,9.12,0
1/11/2000,5042.70,8.96,0
1/12/2000,5119.33,9.06,0
1/13/2000,5033.26,8.92,0
1/14/2000,5026.01,8.93,0
1/18/2000,4865.67,8.65,0
1/19/2000,4730.76,8.42,0
1/20/2000,4869.16,8.65,0
1/21/2000,4745.70,8.43,0
1/24/2000,4642.07,8.24,0
1/25/2000,4599.74,8.20,0
1/26/2000,4631.62,8.25,0
1/27/2000,4750.31,8.44,0
1/28/2000,4646.75,8.26,0
1/31/2000,4558.38,8.11,0
2/1/2000,4566.08,8.13,0
2/2/2000,4653.00,8.27,0
2/3/2000,4610.95,8.21,0
2/4/2000,4632.30,8.25,0
2/7/2000,4624.26,8.24,0
2/8/2000,4560.36,8.13,0
2/9/2000,4516.10,8.05,0
2/10/2000,4473.73,7.98,0
2/11/2000,4427.17,7.90,0
2/14/2000,4451.56,7.94,0
2/15/2000,4371.34,7.80,0
2/16/2000,4368.13,7.80,0
2/17/2000,4398.11,7.86,0
2/18/2000,4281.99,7.65,0
2/22/2000,4148.23,7.41,0
2/23/2000,4211.29,7.52,0
2/24/2000,4169.56,7.44,0
2/25/2000,4204.89,7.51,0
2/28/2000,4140.38,7.38,0
2/29/2000,4147.91,7.39,0
3/1/2000,4156.84,7.40,0
3/2/2000,4120.61,7.34,0
3/3/2000,4087.86,7.31,0
3/6/2000,4092.26,7.34,0
3/7/2000,4058.77,7.31,0
3/8/2000,4040.53,7.28,0
3/9/2000,4059.92,7.32,0
3/10/2000,4089.38,7.39,0
3/13/2000,3994.39,7.20,0
3/14/2000,4012.54,7.23,0
3/15/2000,3952.46,7.11,0
3/16/2000,3956.32,7.12,0
3/17/2000,4114.25,7.41,0
3/20/2000,4063.96,7.34,0
3/21/2000,4153.74,7.50,0
3/22/2000,4228.64,7.60,0
3/23/2000,4208.11,7.62,0
3/24/2000,4196.86,7.65,0
3/27/2000,4308.24,7.86,0
3/28/2000,4282.01,7.81,0
3/29/2000,4251.12,7.74,0
3/30/2000,4116.75,7.48,0
3/31/2000,4153.11,7.55,0
4/3/2000,4040.57,7.35,0
4/4/2000,4041.40,7.34,0
4/5/2000,4069.86,7.37,0
4/6/2000,4172.26,7.55,0
4/7/2000,4215.79,7.62,0
4/10/2000,4173.59,7.54,0
4/11/2000,4181.87,7.54,0
4/12/2000,4193.84,7.54,0
4/13/2000,4299.94,7.71,0
4/14/2000,4393.47,7.87,0
4/17/2000,4063.07,7.27,0
4/18/2000,4109.61,7.34,0
4/19/2000,4229.53,7.55,0
4/20/2000,4289.01,7.64,0
4/24/2000,4227.67,7.53,0
4/25/2000,4267.73,7.60,0
4/26/2000,4331.74,7.71,0
4/27/2000,4376.50,7.78,0
4/28/2000,4403.13,7.82,0
5/1/2000,4399.96,7.81,0
5/2/2000,4344.79,7.75,0
5/3/2000,4316.66,7.71,0
5/4/2000,4263.01,7.61,0
5/5/2000,4270.07,7.62,0
5/8/2000,4178.66,7.44,0
5/9/2000,4176.84,7.45,0
5/10/2000,4092.77,7.32,0
5/11/2000,3995.73,7.15,0
5/12/2000,4035.43,7.21,0
5/15/2000,3982.79,7.12,0
5/16/2000,4041.77,7.24,0
5/17/2000,3990.79,7.16,0
5/18/2000,3990.96,7.16,0
5/19/2000,3968.11,7.10,0
5/22/2000,3834.16,6.88,0
5/23/2000,3780.82,6.77,0
5/24/2000,3746.35,6.71,0
5/25/2000,3708.78,6.64,0
5/26/2000,3674.99,6.60,0
5/30/2000,3606.88,6.55,0
5/31/2000,3579.57,6.55,0
6/1/2000,3625.15,6.71,0
6/2/2000,3809.92,7.03,0
6/5/2000,3933.47,7.30,0
6/6/2000,3998.39,7.39,0
6/7/2000,4051.17,7.49,0
6/8/2000,4098.40,7.57,0
6/9/2000,4053.98,7.50,0
6/12/2000,4044.87,7.49,0
6/13/2000,3979.60,7.38,0
6/14/2000,4009.87,7.42,0
6/15/2000,4025.27,7.43,0
6/16/2000,3980.31,7.33,0
6/19/2000,3918.68,7.22,0
6/20/2000,3942.41,7.26,0
6/21/2000,4015.23,7.39,0
6/22/2000,4039.83,7.46,0
6/23/2000,4035.70,7.48,0
6/26/2000,4030.09,7.48,0
6/27/2000,4054.86,7.52,0
6/28/2000,4089.16,7.58,0
6/29/2000,4055.78,7.53,0
6/30/2000,4063.26,7.56,0
7/3/2000,4146.09,7.68,0
7/5/2000,4133.33,7.67,0
7/6/2000,4101.07,7.64,0
7/7/2000,4153.16,7.73,0
7/10/2000,4144.56,7.73,0
7/11/2000,4167.25,7.76,0
7/12/2000,4138.93,7.72,0
7/13/2000,4114.03,7.66,0
7/14/2000,4099.87,7.63,0
7/17/2000,4161.57,7.74,0
7/18/2000,4165.83,7.75,0
7/19/2000,4240.82,7.88,0
7/20/2000,4233.99,7.87,0
7/21/2000,4200.28,7.81,0
7/24/2000,4164.55,7.75,0
7/25/2000,4170.69,7.75,0
7/26/2000,4129.61,7.67,0
7/27/2000,4095.65,7.60,0
7/28/2000,4040.70,7.49,0
7/31/2000,4064.90,7.53,0
8/1/2000,4112.62,7.62,0
8/2/2000,4121.88,7.64,0
8/3/2000,4074.88,7.56,0
8/4/2000,4089.94,7.60,0
8/7/2000,4072.90,7.55,0
8/8/2000,4072.01,7.55,0
8/9/2000,4085.32,7.57,0
8/10/2000,4176.69,7.74,0
8/11/2000,4202.05,7.77,0
8/14/2000,4260.14,7.87,0
8/15/2000,4273.82,7.91,0
8/16/2000,4360.73,8.07,0
8/17/2000,4405.52,8.15,0
8/18/2000,4351.77,8.06,0
8/21/2000,4403.92,8.14,0
8/22/2000,4442.53,8.21,0
8/23/2000,4396.58,8.11,0
8/24/2000,4325.84,7.81,0.1719
8/25/2000,4299.83,7.75,0
8/28/2000,4312.27,7.77,0
8/29/2000,4260.63,7.68,0
8/30/2000,4238.65,7.65,0
8/31/2000,4204.08,7.58,0
9/1/2000,4231.60,7.64,0
9/5/2000,4236.44,7.65,0
9/6/2000,4207.71,7.58,0
9/7/2000,4161.37,7.50,0
9/8/2000,4143.72,7.47,0
9/11/2000,4112.17,7.39,0
9/12/2000,4042.24,7.26,0
9/13/2000,4023.47,7.22,0
9/14/2000,4020.86,7.21,0
9/15/2000,3985.97,7.15,0
9/18/2000,3892.03,6.97,0
9/19/2000,3901.42,7.01,0
9/20/2000,3857.07,6.94,0
9/21/2000,3822.81,6.88,0
9/22/2000,3717.58,6.68,0
9/25/2000,3801.91,6.83,0
9/26/2000,3832.44,6.88,0
9/27/2000,3770.99,6.78,0
9/28/2000,3770.76,6.80,0
9/29/2000,3847.17,6.91,0
10/2/2000,3785.05,6.80,0
10/3/2000,3810.60,6.84,0
10/4/2000,3796.71,6.82,0
10/5/2000,3846.06,6.91,0
10/6/2000,3781.00,6.77,0
10/9/2000,3644.10,6.53,0
10/10/2000,3696.96,6.62,0
10/11/2000,3586.07,6.42,0
10/12/2000,3594.04,6.43,0
10/13/2000,3614.52,6.34,0
10/16/2000,3626.87,6.48,0
10/17/2000,3489.72,6.24,0
10/18/2000,3514.67,6.27,0
10/19/2000,3638.17,6.50,0
10/20/2000,3705.37,6.63,0
10/23/2000,3671.78,6.57,0
10/24/2000,3685.55,6.60,0
10/25/2000,3722.08,6.66,0
10/26/2000,3719.08,6.65,0
10/27/2000,3791.54,6.77,0
10/30/2000,3780.08,6.75,0
10/31/2000,3843.58,6.86,0
11/1/2000,3965.07,7.10,0
11/2/2000,3967.11,7.12,0
11/3/2000,4002.70,7.20,0
11/6/2000,3904.20,7.05,0
11/7/2000,3912.28,7.06,0
11/8/2000,3885.18,7.00,0
11/9/2000,3848.94,6.94,0
11/10/2000,3822.21,6.87,0
11/13/2000,3733.26,6.71,0
11/14/2000,3801.32,6.85,0
11/15/2000,3769.90,6.78,0
11/16/2000,3802.53,6.82,0
11/17/2000,3727.88,6.68,0
11/20/2000,3681.25,6.61,0
11/21/2000,3664.54,6.57,0
11/22/2000,3659.85,6.55,0
11/24/2000,3792.68,6.79,0
11/27/2000,3795.71,6.79,0
11/28/2000,3774.11,6.74,0
11/29/2000,3764.24,6.72,0
11/30/2000,3772.04,6.73,0
12/1/2000,3765.77,6.74,0
12/4/2000,3731.28,6.68,0
12/5/2000,3776.69,6.77,0
12/6/2000,3807.70,6.83,0
12/7/2000,3784.80,6.80,0
12/8/2000,3787.20,6.81,0
12/11/2000,3896.67,7.00,0
12/12/2000,3882.41,6.97,0
12/13/2000,3920.56,7.04,0
12/14/2000,3866.66,6.94,0
12/15/2000,3783.93,6.80,0
12/18/2000,3856.90,6.92,0
12/19/2000,3855.03,6.91,0
12/20/2000,3775.98,6.67,0.1160
12/21/2000,3714.47,6.56,0
12/22/2000,3743.61,6.61,0
12/26/2000,3732.69,6.59,0
12/27/2000,3718.35,6.57,0
12/28/2000,3731.89,6.60,0
12/29/2000,3794.38,6.71,0
1/2/2001,3728.73,6.59,0
1/3/2001,3670.08,6.49,0
1/4/2001,3768.66,6.67,0
1/5/2001,3888.29,6.88,0
1/8/2001,3832.32,6.80,0
1/9/2001,3873.47,6.86,0
1/10/2001,3835.06,6.79,0
1/11/2001,3742.87,6.62,0
1/12/2001,3765.84,6.66,0
1/16/2001,3752.97,6.63,0
1/17/2001,3735.90,6.59,0
1/18/2001,3654.41,6.45,0
1/19/2001,3685.38,6.49,0
1/22/2001,3685.99,6.50,0
1/23/2001,3674.44,6.47,0
1/24/2001,3674.44,6.47,0
1/25/2001,3677.83,6.48,0
1/26/2001,3643.24,6.41,0
1/29/2001,3698.13,6.51,0
1/30/2001,3743.77,6.60,0
1/31/2001,3805.79,6.71,0
2/1/2001,3795.69,6.70,0
2/2/2001,3773.73,6.67,0
2/5/2001,3724.83,6.58,0
2/6/2001,3719.40,6.57,0
2/7/2001,3712.95,6.55,0
2/8/2001,3798.26,6.70,0
2/9/2001,3784.68,6.68,0
2/12/2001,3823.27,6.75,0
2/13/2001,3816.98,6.74,0
2/14/2001,3774.45,6.67,0
2/15/2001,3781.68,6.68,0
2/16/2001,3778.06,6.67,0
2/20/2001,3776.71,6.66,0
2/21/2001,3746.24,6.61,0
2/22/2001,3711.86,6.56,0
2/26/2001,3763.48,6.64,0
2/27/2001,3711.69,6.55,0
2/28/2001,3716.91,6.55,0
3/1/2001,3656.85,6.44,0
3/2/2001,3655.82,6.44,0
3/5/2001,3623.05,6.38,0
3/6/2001,3626.15,6.38,0
3/7/2001,3627.44,6.38,0
3/8/2001,3627.60,6.38,0
3/9/2001,3631.76,6.39,0
3/12/2001,3534.06,6.22,0
3/13/2001,3416.67,6.03,0
3/14/2001,3396.45,5.99,0
3/15/2001,3387.16,5.98,0
3/16/2001,3317.02,5.86,0
3/19/2001,3236.74,5.72,0
3/20/2001,3239.38,5.73,0
3/21/2001,3203.21,5.67,0
3/22/2001,3115.31,5.51,0
3/23/2001,3200.49,5.65,0
3/26/2001,3192.43,5.64,0
3/27/2001,3114.07,5.52,0
3/28/2001,3060.25,5.41,0
3/29/2001,3003.31,5.31,0
3/30/2001,3090.28,5.45,0
4/2/2001,3017.32,5.33,0
4/3/2001,3018.55,5.33,0
4/4/2001,2992.19,5.29,0
4/5/2001,3090.31,5.47,0
4/6/2001,3070.05,5.43,0
4/9/2001,2906.08,5.14,0
4/10/2001,2939.46,5.21,0
4/11/2001,2956.47,5.25,0
4/12/2001,2902.63,5.17,0
4/16/2001,2902.43,5.17,0
4/17/2001,2862.60,5.09,0
4/18/2001,2948.58,5.24,0
4/19/2001,3005.14,5.33,0
4/20/2001,3012.80,5.35,0
4/23/2001,3079.95,5.46,0
4/24/2001,3058.66,5.42,0
4/25/2001,3023.33,5.35,0
4/26/2001,3022.08,5.37,0
4/27/2001,3059.39,5.44,0
4/30/2001,3126.33,5.55,0
5/1/2001,3139.26,5.57,0
5/2/2001,3142.66,5.59,0
5/3/2001,3132.78,5.57,0
5/4/2001,3081.33,5.49,0
5/7/2001,3077.12,5.48,0
5/8/2001,3055.75,5.45,0
5/9/2001,3014.75,5.37,0
5/10/2001,3043.46,5.44,0
5/11/2001,3089.16,5.51,0
5/14/2001,3034.57,5.42,0
5/15/2001,3043.42,5.43,0
5/16/2001,3009.98,5.36,0
5/17/2001,3052.30,5.44,0
5/18/2001,3029.11,5.39,0
5/21/2001,3027.87,5.40,0
5/22/2001,3044.52,5.43,0
5/23/2001,3053.82,5.45,0
5/24/2001,3071.48,5.48,0
5/25/2001,3040.74,5.43,0
5/29/2001,3052.71,5.44,0
5/30/2001,3007.22,5.35,0
5/31/2001,2996.53,5.33,0
6/1/2001,2984.21,5.31,0
6/4/2001,3007.75,5.34,0
6/5/2001,3030.03,5.38,0
6/6/2001,3028.47,5.38,0
6/7/2001,3049.39,5.42,0
6/8/2001,3102.67,5.50,0
6/11/2001,3058.20,5.44,0
6/12/2001,3034.01,5.39,0
6/13/2001,3054.31,5.44,0
6/14/2001,3046.23,5.42,0
6/15/2001,3081.64,5.48,0
6/18/2001,3077.96,5.48,0
6/19/2001,3051.64,5.44,0
6/20/2001,3015.52,5.37,0
6/21/2001,3003.91,5.37,0
6/22/2001,3061.71,5.47,0
6/25/2001,3021.52,5.40,0
6/26/2001,3023.98,5.40,0
6/27/2001,2996.33,5.35,0
6/28/2001,3002.33,5.36,0
6/29/2001,3037.31,5.41,0
7/2/2001,2987.55,5.33,0
7/3/2001,2984.74,5.33,0
7/5/2001,2947.39,5.26,0
7/6/2001,2894.68,5.17,0
7/9/2001,2882.85,5.15,0
7/10/2001,2926.48,5.22,0
7/11/2001,2894.15,5.16,0
7/12/2001,2919.59,5.20,0
7/13/2001,2866.56,5.12,0
7/16/2001,2862.70,5.11,0
7/17/2001,2830.28,5.05,0
7/18/2001,2809.86,5.01,0
7/19/2001,2812.58,5.01,0
7/20/2001,2845.23,5.08,0
7/23/2001,2826.37,5.04,0
7/24/2001,2836.02,5.06,0
7/25/2001,2849.54,5.08,0
7/26/2001,2879.93,5.14,0
7/27/2001,2895.28,5.15,0
7/30/2001,2926.85,5.22,0
7/31/2001,2965.53,5.29,0
8/1/2001,2985.05,5.32,0
8/2/2001,3002.28,5.36,0
8/3/2001,2970.31,5.30,0
8/6/2001,2981.10,5.32,0
8/7/2001,2987.23,5.33,0
8/8/2001,2963.16,5.29,0
8/9/2001,2963.32,5.29,0
8/10/2001,2996.91,5.34,0
8/13/2001,2973.66,5.30,0
8/14/2001,3012.02,5.37,0
8/15/2001,3031.37,5.41,0
8/16/2001,3018.75,5.38,0
8/17/2001,3004.22,5.35,0
8/20/2001,2973.62,5.30,0
8/21/2001,2986.09,5.32,0
8/22/2001,2996.00,5.34,0
8/23/2001,3004.03,5.36,0
8/24/2001,2990.03,5.31,0.0320
8/27/2001,3027.48,5.36,0
8/28/2001,3016.33,5.34,0
8/29/2001,3027.27,5.35,0
8/30/2001,2985.56,5.28,0
8/31/2001,3020.78,5.34,0
9/4/2001,3033.88,5.36,0
9/5/2001,3029.31,5.34,0
9/6/2001,2982.42,5.26,0
9/7/2001,2934.43,5.16,0
9/10/2001,2890.33,5.09,0
9/17/2001,2531.92,4.49,0
9/18/2001,2493.07,4.43,0
9/19/2001,2516.75,4.47,0
9/20/2001,2462.91,4.38,0
9/21/2001,2298.72,4.10,0
9/24/2001,2384.13,4.24,0
9/25/2001,2350.24,4.19,0
9/26/2001,2343.61,4.17,0
9/27/2001,2406.52,4.29,0
9/28/2001,2438.39,4.35,0
10/1/2001,2452.88,4.36,0
10/2/2001,2468.49,4.39,0
10/3/2001,2441.44,4.34,0
10/4/2001,2530.25,4.50,0
10/5/2001,2531.10,4.50,0
10/8/2001,2453.26,4.37,0
10/9/2001,2509.42,4.47,0
10/10/2001,2459.58,4.38,0
10/11/2001,2510.89,4.48,0
10/12/2001,2553.51,4.54,0
10/15/2001,2570.74,4.57,0
10/16/2001,2573.55,4.58,0
10/17/2001,2600.52,4.64,0
10/18/2001,2533.71,4.52,0
10/19/2001,2490.71,4.45,0
10/22/2001,2482.73,4.43,0
10/23/2001,2513.34,4.49,0
10/24/2001,2533.46,4.52,0
10/25/2001,2523.48,4.51,0
10/26/2001,2525.56,4.51,0
10/29/2001,2493.99,4.46,0
10/30/2001,2485.51,4.44,0
10/31/2001,2452.31,4.38,0
11/1/2001,2399.45,4.28,0
11/2/2001,2388.27,4.26,0
11/5/2001,2387.20,4.26,0
11/6/2001,2383.02,4.25,0
11/7/2001,2372.35,4.24,0
11/8/2001,2384.97,4.26,0
11/9/2001,2439.32,4.35,0
11/12/2001,2447.90,4.36,0
11/13/2001,2437.06,4.34,0
11/14/2001,2437.06,4.34,0
11/15/2001,2552.18,4.54,0
11/16/2001,2527.56,4.49,0
11/19/2001,2584.73,4.60,0
11/20/2001,2574.16,4.58,0
11/21/2001,2606.16,4.63,0
11/23/2001,2589.63,4.61,0
11/26/2001,2631.92,4.67,0
11/27/2001,2684.44,4.75,0
11/28/2001,2642.96,4.69,0
11/29/2001,2593.52,4.60,0
11/30/2001,2634.45,4.67,0
12/3/2001,2655.98,4.70,0
12/4/2001,2751.90,4.88,0
12/5/2001,2849.97,5.04,0
12/6/2001,2916.81,5.14,0
12/7/2001,2935.61,5.18,0
12/10/2001,2908.07,5.13,0
12/11/2001,2880.65,5.09,0
12/12/2001,2878.61,5.10,0
12/13/2001,2831.07,5.01,0
12/14/2001,2798.95,4.97,0
12/17/2001,2796.54,4.97,0
12/18/2001,2840.02,5.03,0
12/19/2001,2874.19,5.09,0
12/20/2001,2859.16,4.99,0
12/21/2001,2822.14,4.99,0
12/24/2001,2829.79,4.96,0.0400
12/26/2001,2822.07,4.95,0
12/27/2001,2862.39,5.02,0
12/28/2001,2892.70,5.07,0
12/31/2001,2895.41,5.08,0
1/2/2002,2895.38,5.08,0
1/3/2002,2956.97,5.19,0
1/4/2002,3014.48,5.29,0
1/7/2002,3048.87,5.34,0
1/8/2002,3059.38,5.35,0
1/9/2002,3027.82,5.29,0
1/10/2002,3065.86,5.36,0
1/11/2002,3064.49,5.36,0
1/14/2002,3125.65,5.46,0
1/15/2002,3067.64,5.37,0
1/16/2002,3019.11,5.28,0
1/17/2002,2989.08,5.24,0
1/18/2002,2994.06,5.25,0
1/22/2002,2987.50,5.23,0
1/23/2002,2998.16,5.25,0
1/24/2002,2996.05,5.26,0
1/25/2002,3137.31,5.49,0
1/28/2002,3221.50,5.63,0
1/29/2002,3216.23,5.63,0
1/30/2002,3186.79,5.58,0
1/31/2002,3243.62,5.68,0
2/1/2002,3234.70,5.65,0
2/4/2002,3199.04,5.59,0
2/5/2002,3138.81,5.50,0
2/6/2002,3182.25,5.57,0
2/7/2002,3122.36,5.47,0
2/8/2002,3152.07,5.51,0
2/11/2002,3159.20,5.53,0
2/12/2002,3161.93,5.53,0
2/13/2002,3162.96,5.54,0
2/14/2002,3241.92,5.68,0
2/15/2002,3225.30,5.65,0
2/19/2002,3165.49,5.55,0
2/20/2002,3144.24,5.51,0
2/21/2002,3140.08,5.50,0
2/22/2002,3060.70,5.37,0
2/25/2002,3017.85,5.29,0
2/26/2002,3037.74,5.31,0
2/27/2002,3073.79,5.38,0
2/28/2002,3105.84,5.44,0
3/1/2002,3115.30,5.45,0
3/4/2002,3297.74,5.75,0
3/5/2002,3306.83,5.76,0
3/6/2002,3288.04,5.74,0
3/7/2002,3294.01,5.75,0
3/8/2002,3296.52,5.75,0
3/11/2002,3311.06,5.77,0
3/12/2002,3263.43,5.69,0
3/13/2002,3260.97,5.69,0
3/14/2002,3264.91,5.70,0
3/15/2002,3268.72,5.71,0
3/18/2002,3272.03,5.72,0
3/19/2002,3314.89,5.77,0
3/20/2002,3303.58,5.75,0
3/21/2002,3285.46,5.71,0
3/22/2002,3290.07,5.72,0
3/25/2002,3273.96,5.69,0
3/26/2002,3247.72,5.64,0
3/27/2002,3263.21,5.66,0
3/28/2002,3272.78,5.67,0
4/1/2002,3237.99,5.61,0
4/2/2002,3250.05,5.63,0
4/3/2002,3231.14,5.60,0
4/4/2002,3227.35,5.59,0
4/5/2002,3237.30,5.61,0
4/8/2002,3206.51,5.56,0
4/9/2002,3179.55,5.52,0
4/10/2002,3110.08,5.39,0
4/11/2002,3151.62,5.47,0
4/12/2002,3175.82,5.50,0
4/15/2002,3184.84,5.52,0
4/16/2002,3214.29,5.56,0
4/17/2002,3234.84,5.59,0
4/18/2002,3197.02,5.54,0
4/19/2002,3169.72,5.50,0
4/22/2002,3170.98,5.50,0
4/23/2002,3192.49,5.53,0
4/24/2002,3180.71,5.52,0
4/25/2002,3174.59,5.51,0
4/26/2002,3198.00,5.55,0
4/29/2002,3156.68,5.48,0
4/30/2002,3172.45,5.51,0
5/1/2002,3175.84,5.51,0
5/2/2002,3194.94,5.55,0
5/3/2002,3219.54,5.59,0
5/6/2002,3181.69,5.53,0
5/7/2002,3169.35,5.51,0
5/8/2002,3199.92,5.56,0
5/9/2002,3192.88,5.55,0
5/10/2002,3206.20,5.57,0
5/13/2002,3204.55,5.57,0
5/14/2002,3211.84,5.58,0
5/15/2002,3227.71,5.61,0
5/16/2002,3209.79,5.58,0
5/17/2002,3227.37,5.61,0
5/20/2002,3217.53,5.60,0
5/21/2002,3234.31,5.63,0
5/22/2002,3248.33,5.64,0
5/23/2002,3190.07,5.55,0
5/24/2002,3209.82,5.58,0
5/28/2002,3192.07,5.54,0
5/29/2002,3148.45,5.48,0
5/30/2002,3160.41,5.50,0
5/31/2002,3133.77,5.45,0
6/3/2002,3140.24,5.46,0
6/4/2002,3091.12,5.39,0
6/5/2002,3082.15,5.37,0
6/6/2002,3079.21,5.37,0
6/7/2002,3087.58,5.38,0
6/10/2002,3112.62,5.41,0
6/11/2002,3098.29,5.40,0
6/12/2002,3079.76,5.37,0
6/13/2002,3080.15,5.38,0
6/14/2002,3008.70,5.26,0
6/17/2002,2989.61,5.23,0
6/18/2002,2986.86,5.23,0
6/19/2002,2925.09,5.12,0
6/20/2002,2960.06,5.17,0
6/21/2002,2914.63,5.10,0
6/24/2002,2902.53,5.08,0
6/25/2002,2949.54,5.17,0
6/26/2002,2893.54,5.08,0
6/27/2002,2893.76,5.08,0
6/28/2002,2938.02,5.15,0
7/1/2002,2926.51,5.14,0
7/2/2002,2929.80,5.14,0
7/3/2002,2999.11,5.25,0
7/5/2002,3117.80,5.45,0
7/8/2002,3093.51,5.42,0
7/9/2002,3150.93,5.51,0
7/10/2002,3138.64,5.49,0
7/11/2002,3096.79,5.42,0
7/12/2002,3116.50,5.45,0
7/15/2002,3124.82,5.46,0
7/16/2002,3076.71,5.38,0
7/17/2002,3067.65,5.37,0
7/18/2002,3055.65,5.35,0
7/19/2002,3039.46,5.32,0
7/22/2002,2988.42,5.24,0
7/23/2002,3033.95,5.32,0
7/24/2002,2949.17,5.17,0
7/25/2002,2938.42,5.15,0
7/26/2002,2858.21,5.01,0
7/29/2002,2872.73,5.03,0
7/30/2002,2899.07,5.08,0
7/31/2002,2878.42,5.05,0
8/1/2002,2896.08,5.08,0
8/2/2002,2898.19,5.09,0
8/5/2002,2837.93,4.98,0
8/6/2002,2775.69,4.89,0
8/7/2002,2843.05,5.00,0
8/8/2002,2821.96,4.95,0
8/9/2002,2826.81,4.96,0
8/12/2002,2841.06,4.97,0
8/13/2002,2930.53,5.11,0
8/14/2002,2951.45,5.14,0
8/15/2002,2956.42,5.16,0
8/16/2002,2944.62,5.13,0
8/19/2002,2962.09,5.17,0
8/20/2002,2970.84,5.18,0
8/21/2002,2979.19,5.19,0
8/22/2002,2982.61,5.19,0
8/23/2002,2960.31,5.15,0
8/26/2002,2921.92,5.10,0
8/27/2002,2923.36,5.10,0
8/28/2002,2915.28,5.08,0
8/29/2002,2881.52,5.01,0
8/30/2002,2872.15,5.01,0
9/3/2002,2807.01,4.90,0
9/4/2002,2812.78,4.91,0
9/5/2002,2790.49,4.88,0
9/6/2002,2775.82,4.85,0
9/9/2002,2736.79,4.78,0
9/10/2002,2777.10,4.85,0
9/11/2002,2774.97,4.84,0
9/12/2002,2741.75,4.79,0
9/13/2002,2719.42,4.74,0
9/16/2002,2730.27,4.76,0
9/17/2002,2767.28,4.82,0
9/18/2002,2715.61,4.73,0
9/19/2002,2741.96,4.76,0
9/20/2002,2688.65,4.67,0
9/23/2002,2673.33,4.64,0
9/24/2002,2593.46,4.51,0
9/25/2002,2517.19,4.38,0
9/26/2002,2544.66,4.43,0
9/27/2002,2586.05,4.50,0
9/30/2002,2545.30,4.43,0
10/1/2002,2534.56,4.41,0
10/2/2002,2534.92,4.41,0
10/3/2002,2536.02,4.41,0
10/4/2002,2573.18,4.48,0
10/7/2002,2578.44,4.48,0
10/8/2002,2617.28,4.54,0
10/9/2002,2574.49,4.47,0
10/10/2002,2529.18,4.41,0
10/11/2002,2565.33,4.47,0
10/14/2002,2565.81,4.46,0
10/15/2002,2668.17,4.64,0
10/16/2002,2705.50,4.70,0
10/17/2002,2775.96,4.82,0
10/18/2002,2749.94,4.78,0
10/21/2002,2751.47,4.77,0
10/22/2002,2749.04,4.77,0
10/23/2002,2771.80,4.81,0
10/24/2002,2759.24,4.79,0
10/25/2002,2798.89,4.86,0
10/28/2002,2801.40,4.86,0
10/29/2002,2760.51,4.80,0
10/30/2002,2774.05,4.81,0
10/31/2002,2789.96,4.84,0
11/1/2002,2716.81,4.72,0
11/4/2002,2719.35,4.72,0
11/5/2002,2740.33,4.75,0
11/6/2002,2753.51,4.77,0
11/7/2002,2712.99,4.70,0
11/8/2002,2719.23,4.72,0
11/11/2002,2674.37,4.64,0
11/12/2002,2674.42,4.64,0
11/13/2002,2649.09,4.59,0
11/14/2002,2649.43,4.59,0
11/15/2002,2699.58,4.68,0
11/18/2002,2663.42,4.62,0
11/19/2002,2648.15,4.59,0
11/20/2002,2614.38,4.54,0
11/21/2002,2651.34,4.60,0
11/22/2002,2703.93,4.69,0
11/25/2002,2696.74,4.68,0
11/26/2002,2668.11,4.63,0
11/27/2002,2656.28,4.62,0
11/29/2002,2642.66,4.59,0
12/2/2002,2644.78,4.59,0
12/3/2002,2623.25,4.55,0
12/4/2002,2586.45,4.47,0
12/5/2002,2579.21,4.46,0
12/6/2002,2591.49,4.48,0
12/9/2002,2559.55,4.43,0
12/10/2002,2589.35,4.48,0
12/11/2002,2602.93,4.50,0
12/12/2002,2621.97,4.53,0
12/13/2002,2615.20,4.52,0
12/16/2002,2601.91,4.50,0
12/17/2002,2569.24,4.44,0
12/18/2002,2556.15,4.42,0
12/19/2002,2597.53,4.49,0
12/20/2002,2558.34,4.43,0
12/23/2002,2563.24,4.36,0.0779
12/24/2002,2564.64,4.36,0
12/26/2002,2553.83,4.34,0
12/27/2002,2578.15,4.39,0
12/30/2002,2558.51,4.35,0
12/31/2002,2581.37,4.39,0
1/2/2003,2559.81,4.36,0
1/3/2003,2561.55,4.37,0
1/6/2003,2557.73,4.35,0
1/7/2003,2523.15,4.30,0
1/8/2003,2558.28,4.36,0
1/9/2003,2568.36,4.38,0
1/10/2003,2592.45,4.42,0
1/13/2003,2676.02,4.56,0
1/14/2003,2721.34,4.63,0
1/15/2003,2690.40,4.58,0
1/16/2003,2676.06,4.56,0
1/17/2003,2646.36,4.51,0
1/21/2003,2638.77,4.49,0
1/22/2003,2648.93,4.51,0
1/23/2003,2642.29,4.50,0
1/24/2003,2627.66,4.47,0
1/27/2003,2566.41,4.36,0
1/28/2003,2584.19,4.39,0
1/29/2003,2511.75,4.27,0
1/30/2003,2484.69,4.23,0
1/31/2003,2468.44,4.20,0
2/3/2003,2464.55,4.20,0
2/4/2003,2478.12,4.23,0
2/5/2003,2470.60,4.22,0
2/6/2003,2465.43,4.21,0
2/7/2003,2456.39,4.20,0
2/10/2003,2434.65,4.15,0
2/11/2003,2460.97,4.20,0
2/12/2003,2453.86,4.19,0
2/13/2003,2407.06,4.11,0
2/14/2003,2419.91,4.13,0
2/18/2003,2469.34,4.21,0
2/19/2003,2511.62,4.28,0
2/20/2003,2520.62,4.30,0
2/21/2003,2528.89,4.31,0
2/24/2003,2520.04,4.30,0
2/25/2003,2481.42,4.23,0
2/26/2003,2473.91,4.22,0
2/27/2003,2446.28,4.18,0
2/28/2003,2444.15,4.18,0
3/3/2003,2459.35,4.20,0
3/4/2003,2437.29,4.17,0
3/5/2003,2434.49,4.16,0
3/6/2003,2383.22,4.08,0
3/7/2003,2345.37,4.02,0
3/10/2003,2322.10,3.98,0
3/11/2003,2325.96,3.99,0
3/12/2003,2353.04,4.04,0
3/13/2003,2344.72,4.02,0
3/14/2003,2377.04,4.07,0
3/17/2003,2339.22,4.01,0
3/18/2003,2413.46,4.13,0
3/19/2003,2424.24,4.14,0
3/20/2003,2485.50,4.24,0
3/21/2003,2519.34,4.30,0
3/24/2003,2466.36,4.21,0
3/25/2003,2490.51,4.25,0
3/26/2003,2509.42,4.29,0
3/27/2003,2488.94,4.25,0
3/28/2003,2493.32,4.26,0
3/31/2003,2408.30,4.12,0
4/1/2003,2426.14,4.15,0
4/2/2003,2461.40,4.20,0
4/3/2003,2453.13,4.19,0
4/4/2003,2478.40,4.24,0
4/7/2003,2511.72,4.30,0
4/8/2003,2469.05,4.23,0
4/9/2003,2419.80,4.15,0
4/10/2003,2437.03,4.18,0
4/11/2003,2447.84,4.19,0
4/14/2003,2415.82,4.14,0
4/15/2003,2431.28,4.16,0
4/16/2003,2436.50,4.17,0
4/17/2003,2434.88,4.18,0
4/21/2003,2411.84,4.13,0
4/22/2003,2406.14,4.12,0
4/23/2003,2383.99,4.09,0
4/24/2003,2336.97,4.01,0
4/25/2003,2301.61,3.96,0
4/28/2003,2347.03,4.03,0
4/29/2003,2436.36,4.17,0
4/30/2003,2429.82,4.15,0
5/1/2003,2439.69,4.17,0
5/2/2003,2465.83,4.21,0
5/5/2003,2536.71,4.33,0
5/6/2003,2539.82,4.33,0
5/7/2003,2531.54,4.33,0
5/8/2003,2546.84,4.35,0
5/9/2003,2527.64,4.33,0
5/12/2003,2581.51,4.42,0
5/13/2003,2566.65,4.40,0
5/14/2003,2560.87,4.39,0
5/15/2003,2580.71,4.43,0
5/16/2003,2557.02,4.39,0
5/19/2003,2529.32,4.34,0
5/20/2003,2541.18,4.36,0
5/21/2003,2524.39,4.34,0
5/22/2003,2567.36,4.41,0
5/23/2003,2594.30,4.46,0
5/27/2003,2610.10,4.49,0
5/28/2003,2630.36,4.53,0
5/29/2003,2646.20,4.55,0
5/30/2003,2650.32,4.56,0
6/2/2003,2723.68,4.68,0
6/3/2003,2725.25,4.68,0
6/4/2003,2779.03,4.77,0
6/5/2003,2842.54,4.87,0
6/6/2003,2851.87,4.89,0
6/9/2003,2866.68,4.91,0
6/10/2003,2846.31,4.89,0
6/11/2003,2858.22,4.91,0
6/12/2003,2920.61,5.01,0
6/13/2003,2935.89,5.03,0
6/16/2003,2908.59,5.00,0
6/17/2003,2968.93,5.09,0
6/18/2003,2952.35,5.07,0
6/19/2003,3017.70,5.17,0
6/20/2003,3009.93,5.16,0
6/23/2003,2943.29,5.05,0
6/24/2003,2884.70,4.95,0
6/25/2003,2880.88,4.96,0
6/26/2003,2835.60,4.88,0
6/27/2003,2880.37,4.95,0
6/30/2003,2803.89,4.83,0
7/1/2003,2823.22,4.87,0
7/2/2003,2866.66,4.94,0
7/3/2003,2883.12,4.97,0
7/7/2003,2933.74,5.06,0
7/8/2003,2937.70,5.07,0
7/9/2003,2959.22,5.11,0
7/10/2003,2947.93,5.08,0
7/11/2003,3002.73,5.18,0
7/14/2003,3060.09,5.28,0
7/15/2003,3080.65,5.31,0
7/16/2003,3087.13,5.31,0
7/17/2003,3069.72,5.28,0
7/18/2003,3054.30,5.26,0
7/21/2003,3049.92,5.24,0
7/22/2003,3001.92,5.17,0
7/23/2003,3022.18,5.20,0
7/24/2003,3023.50,5.20,0
7/25/2003,3047.64,5.24,0
7/28/2003,3085.00,5.31,0
7/29/2003,3070.70,5.28,0
7/30/2003,3056.01,5.25,0
7/31/2003,3010.97,5.18,0
8/1/2003,3018.65,5.19,0
8/4/2003,2979.93,5.12,0
8/5/2003,2906.05,5.00,0
8/6/2003,2914.06,5.01,0
8/7/2003,2977.58,5.12,0
8/8/2003,2973.83,5.11,0
8/11/2003,3011.31,5.18,0
8/12/2003,3030.57,5.21,0
8/13/2003,3094.42,5.32,0
8/14/2003,3130.40,5.38,0
8/15/2003,3126.05,5.37,0
8/18/2003,3175.84,5.45,0
8/19/2003,3165.23,5.43,0
8/20/2003,3170.03,5.44,0
8/21/2003,3225.57,5.54,0
8/22/2003,3226.83,5.54,0
8/25/2003,3190.77,5.48,0
8/26/2003,3112.39,5.35,0
8/27/2003,3111.59,5.35,0
8/28/2003,3113.49,5.35,0
8/29/2003,3126.60,5.38,0
9/2/2003,3118.01,5.37,0
9/3/2003,3133.11,5.39,0
9/4/2003,3136.59,5.40,0
9/5/2003,3153.86,5.43,0
9/8/2003,3162.72,5.45,0
9/9/2003,3079.29,5.31,0
9/10/2003,3061.29,5.29,0
9/11/2003,3117.29,5.38,0
9/12/2003,3098.39,5.35,0
9/15/2003,3081.84,5.32,0
9/16/2003,3100.00,5.36,0
9/17/2003,3127.71,5.41,0
9/18/2003,3134.06,5.43,0
9/19/2003,3125.08,5.41,0
9/22/2003,3136.25,5.42,0
9/23/2003,3142.99,5.44,0
9/24/2003,3228.65,5.58,0
9/25/2003,3224.35,5.57,0
9/26/2003,3216.42,5.56,0
9/29/2003,3216.79,5.56,0
9/30/2003,3226.94,5.58,0
10/1/2003,3228.31,5.58,0
10/2/2003,3264.11,5.65,0
10/3/2003,3324.57,5.75,0
10/6/2003,3425.31,5.92,0
10/7/2003,3446.47,5.95,0
10/8/2003,3472.62,6.00,0
10/9/2003,3475.22,6.00,0
10/10/2003,3491.84,6.04,0
10/13/2003,3500.55,6.06,0
10/14/2003,3421.16,5.92,0
10/15/2003,3454.46,5.98,0
10/16/2003,3471.80,6.01,0
10/17/2003,3511.53,6.08,0
10/20/2003,3516.16,6.09,0
10/21/2003,3544.05,6.14,0
10/22/2003,3518.77,6.09,0
10/23/2003,3422.79,5.92,0
10/24/2003,3426.31,5.93,0
10/27/2003,3378.96,5.85,0
10/28/2003,3432.20,5.94,0
10/29/2003,3430.81,5.93,0
10/30/2003,3416.35,5.90,0
10/31/2003,3417.69,5.90,0
11/3/2003,3478.50,6.02,0
11/4/2003,3535.25,6.11,0
11/5/2003,3511.21,6.07,0
11/6/2003,3483.59,6.02,0
11/7/2003,3490.05,6.04,0
11/10/2003,3440.49,5.95,0
11/11/2003,3347.51,5.78,0
11/12/2003,3400.43,5.87,0
11/13/2003,3468.80,5.99,0
11/14/2003,3455.74,5.97,0
11/17/2003,3359.05,5.80,0
11/18/2003,3384.92,5.84,0
11/19/2003,3331.83,5.75,0
11/20/2003,3292.66,5.68,0
11/21/2003,3274.60,5.64,0
11/24/2003,3298.10,5.68,0
11/25/2003,3298.10,5.68,0
11/26/2003,3334.38,5.75,0
11/28/2003,3391.44,5.85,0
12/1/2003,3445.49,5.94,0
12/2/2003,3434.65,5.92,0
12/3/2003,3461.82,5.97,0
12/4/2003,3443.79,5.95,0
12/5/2003,3447.12,5.95,0
12/8/2003,3432.43,5.92,0
12/9/2003,3420.58,5.90,0
12/10/2003,3415.15,5.89,0
12/11/2003,3433.63,5.93,0
12/12/2003,3455.78,5.96,0
12/15/2003,3494.75,6.03,0
12/16/2003,3468.94,5.99,0
12/17/2003,3439.85,5.94,0
12/18/2003,3422.03,5.91,0
12/19/2003,3413.46,5.90,0
12/22/2003,3439.01,5.82,0.1188
12/23/2003,3442.89,5.82,0
12/24/2003,3458.17,5.85,0
12/26/2003,3466.53,5.87,0
12/29/2003,3495.98,5.91,0
12/30/2003,3542.24,5.99,0
12/31/2003,3551.93,6.01,0
1/2/2004,3603.21,6.10,0
1/5/2004,3665.28,6.21,0
1/6/2004,3664.39,6.21,0
1/7/2004,3687.85,6.26,0
1/8/2004,3706.43,6.29,0
1/9/2004,3721.27,6.31,0
1/12/2004,3691.79,6.26,0
1/13/2004,3733.19,6.34,0
1/14/2004,3729.17,6.34,0
1/15/2004,3657.64,6.21,0
1/16/2004,3664.73,6.22,0
1/20/2004,3717.72,6.31,0
1/21/2004,3790.04,6.43,0
1/22/2004,3805.18,6.46,0
1/23/2004,3799.38,6.45,0
1/26/2004,3820.67,6.48,0
1/27/2004,3822.98,6.48,0
1/28/2004,3750.72,6.36,0
1/29/2004,3690.05,6.26,0
1/30/2004,3730.80,6.33,0
2/2/2004,3733.32,6.33,0
2/3/2004,3718.89,6.30,0
2/4/2004,3691.84,6.26,0
2/5/2004,3680.22,6.24,0
2/6/2004,3732.78,6.33,0
2/9/2004,3830.62,6.48,0
2/10/2004,3803.78,6.43,0
2/11/2004,3808.51,6.44,0
2/12/2004,3789.17,6.41,0
2/13/2004,3792.10,6.42,0
2/17/2004,3841.66,6.50,0
2/18/2004,3836.79,6.49,0
2/19/2004,3815.30,6.46,0
2/20/2004,3804.63,6.44,0
2/23/2004,3784.37,6.40,0
2/24/2004,3783.20,6.40,0
2/25/2004,3762.26,6.37,0
2/26/2004,3768.55,6.38,0
2/27/2004,3773.61,6.38,0
3/1/2004,3780.24,6.40,0
3/2/2004,3763.52,6.37,0
3/3/2004,3717.06,6.30,0
3/4/2004,3732.35,6.32,0
3/5/2004,3742.35,6.34,0
3/8/2004,3732.48,6.32,0
3/9/2004,3733.50,6.32,0
3/10/2004,3693.08,6.26,0
3/11/2004,3650.06,6.18,0
3/12/2004,3621.94,6.14,0
3/15/2004,3633.95,6.16,0
3/16/2004,3627.50,6.15,0
3/17/2004,3646.91,6.19,0
3/18/2004,3669.11,6.21,0
3/19/2004,3670.32,6.22,0
3/22/2004,3628.70,6.16,0
3/23/2004,3647.44,6.19,0
3/24/2004,3683.95,6.25,0
3/25/2004,3669.85,6.22,0
3/26/2004,3654.50,6.20,0
3/29/2004,3680.79,6.24,0
3/30/2004,3712.68,6.29,0
3/31/2004,3756.02,6.36,0
4/1/2004,3795.68,6.43,0
4/2/2004,3802.39,6.44,0
4/5/2004,3818.01,6.47,0
4/6/2004,3787.78,6.42,0
4/7/2004,3811.67,6.45,0
4/8/2004,3840.01,6.49,0
4/12/2004,3856.12,6.51,0
4/13/2004,3843.18,6.49,0
4/14/2004,3768.79,6.37,0
4/15/2004,3721.40,6.29,0
4/16/2004,3752.38,6.34,0
4/19/2004,3721.16,6.29,0
4/20/2004,3740.23,6.32,0
4/21/2004,3713.06,6.27,0
4/22/2004,3738.07,6.31,0
4/23/2004,3748.39,6.33,0
4/26/2004,3708.86,6.26,0
4/27/2004,3714.41,6.27,0
4/28/2004,3711.76,6.26,0
4/29/2004,3626.20,6.10,0
4/30/2004,3694.59,6.21,0
5/3/2004,3686.40,6.20,0
5/4/2004,3759.20,6.32,0
5/5/2004,3821.67,6.43,0
5/6/2004,3803.02,6.40,0
5/7/2004,3728.19,6.28,0
5/10/2004,3582.07,6.03,0
5/11/2004,3606.42,6.07,0
5/12/2004,3613.36,6.09,0
5/13/2004,3552.42,5.99,0
5/14/2004,3498.38,5.91,0
5/17/2004,3386.39,5.73,0
5/18/2004,3429.32,5.79,0
5/19/2004,3548.87,5.98,0
5/20/2004,3491.62,5.90,0
5/21/2004,3560.76,6.01,0
5/24/2004,3577.61,6.04,0
5/25/2004,3548.28,5.99,0
5/26/2004,3572.66,6.04,0
5/27/2004,3605.58,6.09,0
5/28/2004,3614.29,6.10,0
6/1/2004,3619.68,6.11,0
6/2/2004,3611.33,6.09,0
6/3/2004,3577.72,6.04,0
6/4/2004,3601.99,6.08,0
6/7/2004,3674.71,6.20,0
6/8/2004,3670.66,6.19,0
6/9/2004,3673.30,6.20,0
6/10/2004,3681.44,6.21,0
6/14/2004,3633.14,6.13,0
6/15/2004,3658.91,6.17,0
6/16/2004,3677.09,6.20,0
6/17/2004,3636.27,6.14,0
6/18/2004,3600.29,6.08,0
6/21/2004,3581.30,6.06,0
6/22/2004,3580.06,6.06,0
6/23/2004,3595.83,6.08,0
6/24/2004,3626.52,6.13,0
6/25/2004,3644.38,6.17,0
6/28/2004,3662.79,6.20,0
6/29/2004,3671.37,6.21,0
6/30/2004,3673.50,6.21,0
7/1/2004,3697.67,6.25,0
7/2/2004,3689.31,6.24,0
7/6/2004,3726.88,6.30,0
7/7/2004,3750.06,6.34,0
7/8/2004,3720.13,6.29,0
7/9/2004,3746.13,6.33,0
7/12/2004,3780.31,6.38,0
7/13/2004,3785.59,6.39,0
7/14/2004,3773.58,6.36,0
7/15/2004,3761.67,6.34,0
7/16/2004,3777.34,6.37,0
7/19/2004,3805.79,6.41,0
7/20/2004,3759.22,6.34,0
7/21/2004,3757.63,6.34,0
7/22/2004,3731.45,6.29,0
7/23/2004,3678.53,6.20,0
7/26/2004,3698.86,6.24,0
7/27/2004,3717.38,6.27,0
7/28/2004,3721.64,6.28,0
7/29/2004,3767.88,6.36,0
7/30/2004,3773.89,6.37,0
8/2/2004,3778.01,6.38,0
8/3/2004,3817.17,6.45,0
8/4/2004,3796.63,6.41,0
8/5/2004,3851.28,6.50,0
8/6/2004,3827.54,6.46,0
8/9/2004,3828.76,6.46,0
8/10/2004,3792.70,6.41,0
8/11/2004,3773.06,6.37,0
8/12/2004,3775.82,6.37,0
8/13/2004,3748.59,6.33,0
8/16/2004,3763.71,6.35,0
8/17/2004,3776.49,6.37,0
8/18/2004,3800.59,6.41,0
8/19/2004,3844.23,6.48,0
8/20/2004,3817.02,6.44,0
8/23/2004,3830.57,6.47,0
8/24/2004,3837.44,6.48,0
8/25/2004,3856.10,6.51,0
8/26/2004,3860.07,6.51,0
8/27/2004,3855.26,6.51,0
8/30/2004,3827.34,6.46,0
8/31/2004,3860.88,6.51,0
9/1/2004,3897.45,6.58,0
9/2/2004,3942.89,6.65,0
9/3/2004,3919.59,6.62,0
9/7/2004,3978.84,6.71,0
9/8/2004,3969.94,6.70,0
9/9/2004,3973.65,6.70,0
9/10/2004,3990.52,6.73,0
9/13/2004,4034.55,6.81,0
9/14/2004,4076.62,6.87,0
9/15/2004,4095.50,6.90,0
9/16/2004,4065.56,6.85,0
9/17/2004,4073.13,6.86,0
9/20/2004,4046.11,6.82,0
9/21/2004,4068.52,6.86,0
9/22/2004,4047.82,6.82,0
9/23/2004,4043.09,6.81,0
9/24/2004,4029.05,6.79,0
9/27/2004,4038.04,6.81,0
9/28/2004,4018.22,6.78,0
9/29/2004,4018.60,6.78,0
9/30/2004,4056.77,6.84,0
10/1/2004,4050.56,6.84,0
10/4/2004,4105.31,6.93,0
10/5/2004,4102.90,6.92,0
10/6/2004,4098.79,6.91,0
10/7/2004,4081.92,6.89,0
10/8/2004,4097.65,6.92,0
10/11/2004,4074.65,6.88,0
10/12/2004,4015.27,6.78,0
10/13/2004,4015.78,6.78,0
10/14/2004,3980.51,6.72,0
10/15/2004,4015.38,6.78,0
10/18/2004,3989.26,6.74,0
10/19/2004,4040.72,6.82,0
10/20/2004,4004.95,6.76,0
10/21/2004,4040.30,6.82,0
10/22/2004,4043.15,6.83,0
10/25/2004,4027.53,6.80,0
10/26/2004,4040.83,6.82,0
10/27/2004,4042.38,6.83,0
10/28/2004,4110.42,6.94,0
10/29/2004,4086.17,6.90,0
11/1/2004,4074.75,6.88,0
11/2/2004,4110.79,6.94,0
11/3/2004,4157.87,7.02,0
11/4/2004,4165.71,7.04,0
11/5/2004,4182.19,7.07,0
11/8/2004,4168.11,7.04,0
11/9/2004,4163.13,7.04,0
11/10/2004,4172.54,7.05,0
11/11/2004,4177.82,7.06,0
11/12/2004,4209.73,7.12,0
11/15/2004,4209.10,7.12,0
11/16/2004,4197.04,7.09,0
11/17/2004,4228.67,7.15,0
11/18/2004,4175.97,7.06,0
11/19/2004,4205.94,7.11,0
11/22/2004,4173.74,7.06,0
11/23/2004,4205.87,7.12,0
11/24/2004,4221.64,7.15,0
11/26/2004,4204.98,7.13,0
11/29/2004,4234.10,7.17,0
11/30/2004,4208.78,7.13,0
12/1/2004,4239.99,7.18,0
12/2/2004,4281.08,7.25,0
12/3/2004,4287.53,7.26,0
12/6/2004,4240.35,7.19,0
12/7/2004,4211.48,7.14,0
12/8/2004,4187.72,7.10,0
12/9/2004,4129.54,7.01,0
12/10/2004,4146.77,7.03,0
12/13/2004,4170.02,7.07,0
12/14/2004,4207.64,7.13,0
12/15/2004,4272.79,7.25,0
12/16/2004,4239.68,7.19,0
12/17/2004,4270.47,7.24,0
12/20/2004,4281.27,7.26,0
12/21/2004,4299.85,7.30,0
12/22/2004,4284.94,7.26,0
12/23/2004,4292.47,7.00,0.2758
12/27/2004,4283.94,6.99,0
12/28/2004,4310.58,7.04,0
12/29/2004,4301.80,7.02,0
12/30/2004,4318.96,7.05,0
12/31/2004,4342.86,7.09,0
1/3/2005,4325.79,7.07,0
1/4/2005,4305.05,7.04,0
1/5/2005,4313.03,7.05,0
1/6/2005,4340.34,7.10,0
1/7/2005,4326.54,7.08,0
1/10/2005,4338.51,7.09,0
1/11/2005,4363.84,7.13,0
1/12/2005,4363.86,7.13,0
1/13/2005,4396.74,7.19,0
1/14/2005,4358.43,7.13,0
1/18/2005,4373.48,7.16,0
1/19/2005,4414.26,7.23,0
1/20/2005,4378.40,7.17,0
1/21/2005,4380.00,7.17,0
1/24/2005,4373.07,7.16,0
1/25/2005,4344.43,7.11,0
1/26/2005,4404.03,7.21,0
1/27/2005,4374.89,7.16,0
1/28/2005,4399.28,7.20,0
1/31/2005,4419.76,7.24,0
2/1/2005,4393.42,7.19,0
2/2/2005,4425.25,7.25,0
2/3/2005,4413.74,7.22,0
2/4/2005,4430.07,7.25,0
2/7/2005,4429.60,7.25,0
2/8/2005,4449.60,7.28,0
2/9/2005,4448.12,7.28,0
2/10/2005,4444.90,7.27,0
2/11/2005,4467.12,7.31,0
2/14/2005,4527.18,7.41,0
2/15/2005,4525.24,7.40,0
2/16/2005,4490.91,7.35,0
2/17/2005,4511.09,7.38,0
2/18/2005,4536.78,7.43,0
2/22/2005,4511.10,7.39,0
2/23/2005,4482.31,7.34,0
2/24/2005,4499.10,7.37,0
2/25/2005,4456.70,7.31,0
2/28/2005,4453.50,7.30,0
3/1/2005,4449.43,7.29,0
3/2/2005,4479.38,7.34,0
3/3/2005,4492.43,7.36,0
3/4/2005,4496.61,7.38,0
3/7/2005,4524.59,7.43,0
3/8/2005,4536.96,7.44,0
3/9/2005,4596.18,7.55,0
3/10/2005,4565.74,7.50,0
3/11/2005,4559.73,7.49,0
3/14/2005,4545.88,7.47,0
3/15/2005,4536.41,7.45,0
3/16/2005,4561.64,7.49,0
3/17/2005,4540.11,7.46,0
3/18/2005,4559.28,7.50,0
3/21/2005,4570.98,7.52,0
3/22/2005,4558.48,7.49,0
3/23/2005,4467.81,7.34,0
3/24/2005,4466.79,7.34,0
3/28/2005,4432.11,7.28,0
3/29/2005,4390.28,7.21,0
3/30/2005,4384.90,7.20,0
3/31/2005,4427.29,7.27,0
4/1/2005,4401.43,7.23,0
4/4/2005,4404.97,7.24,0
4/5/2005,4423.18,7.27,0
4/6/2005,4439.75,7.30,0
4/7/2005,4488.79,7.38,0
4/8/2005,4497.63,7.40,0
4/11/2005,4517.95,7.43,0
4/12/2005,4497.64,7.40,0
4/13/2005,4503.30,7.41,0
4/14/2005,4450.99,7.32,0
4/15/2005,4410.98,7.25,0
4/18/2005,4326.22,7.11,0
4/19/2005,4388.60,7.21,0
4/20/2005,4402.10,7.24,0
4/21/2005,4421.83,7.27,0
4/22/2005,4420.62,7.27,0
4/25/2005,4438.40,7.30,0
4/26/2005,4459.25,7.33,0
4/27/2005,4453.84,7.33,0
4/28/2005,4452.05,7.32,0
4/29/2005,4441.83,7.31,0
5/2/2005,4432.37,7.29,0
5/3/2005,4466.67,7.35,0
5/4/2005,4497.17,7.40,0
5/5/2005,4516.13,7.43,0
5/6/2005,4544.88,7.48,0
5/9/2005,4531.75,7.46,0
5/10/2005,4533.60,7.46,0
5/11/2005,4552.65,7.50,0
5/12/2005,4530.30,7.46,0
5/13/2005,4512.02,7.42,0
5/16/2005,4493.96,7.39,0
5/17/2005,4490.83,7.38,0
5/18/2005,4495.02,7.39,0
5/19/2005,4516.46,7.42,0
5/20/2005,4515.16,7.42,0
5/23/2005,4523.44,7.44,0
5/24/2005,4550.34,7.48,0
5/25/2005,4510.83,7.42,0
5/26/2005,4475.60,7.37,0
5/27/2005,4476.75,7.37,0
5/31/2005,4477.36,7.37,0
6/1/2005,4478.53,7.37,0
6/2/2005,4514.28,7.43,0
6/3/2005,4533.18,7.46,0
6/6/2005,4561.60,7.51,0
6/7/2005,4572.29,7.52,0
6/8/2005,4562.16,7.51,0
6/9/2005,4556.73,7.50,0
6/10/2005,4577.75,7.53,0
6/13/2005,4544.70,7.48,0
6/14/2005,4523.01,7.44,0
6/15/2005,4563.06,7.51,0
6/16/2005,4556.62,7.51,0
6/17/2005,4588.08,7.55,0
6/20/2005,4551.01,7.50,0
6/21/2005,4557.45,7.51,0
6/22/2005,4582.55,7.55,0
6/23/2005,4618.03,7.61,0
6/24/2005,4607.25,7.59,0
6/27/2005,4565.81,7.52,0
6/28/2005,4540.76,7.49,0
6/29/2005,4538.83,7.48,0
6/30/2005,4564.41,7.53,0
7/1/2005,4544.62,7.49,0
7/5/2005,4557.51,7.51,0
7/6/2005,4582.87,7.56,0
7/7/2005,4523.42,7.46,0
7/8/2005,4526.15,7.46,0
7/11/2005,4601.58,7.59,0
7/12/2005,4616.31,7.61,0
7/13/2005,4595.57,7.58,0
7/14/2005,4626.44,7.63,0
7/15/2005,4633.05,7.63,0
7/18/2005,4623.09,7.62,0
7/19/2005,4707.97,7.76,0
7/20/2005,4753.00,7.83,0
7/21/2005,4856.25,8.00,0
7/22/2005,4882.51,8.05,0
7/25/2005,4842.53,7.98,0
7/26/2005,4846.83,7.98,0
7/27/2005,4871.16,8.02,0
7/28/2005,4891.45,8.06,0
7/29/2005,4916.88,8.10,0
8/1/2005,4955.54,8.16,0
8/2/2005,4995.01,8.23,0
8/3/2005,4979.09,8.20,0
8/4/2005,4963.90,8.18,0
8/5/2005,4938.17,8.14,0
8/8/2005,4970.81,8.19,0
8/9/2005,4965.00,8.18,0
8/10/2005,4957.03,8.17,0
8/11/2005,4879.51,8.04,0
8/12/2005,4868.59,8.03,0
8/15/2005,4796.95,7.91,0
8/16/2005,4865.17,8.02,0
8/17/2005,4800.62,7.91,0
8/18/2005,4785.51,7.88,0
8/19/2005,4777.81,7.87,0
8/22/2005,4823.91,7.95,0
8/23/2005,4790.31,7.89,0
8/24/2005,4761.15,7.84,0
8/25/2005,4768.53,7.86,0
8/26/2005,4787.39,7.89,0
8/29/2005,4728.75,7.79,0
8/30/2005,4710.13,7.76,0
8/31/2005,4717.53,7.77,0
9/1/2005,4786.22,7.89,0
9/2/2005,4803.55,7.91,0
9/6/2005,4763.01,7.85,0
9/7/2005,4776.10,7.87,0
9/8/2005,4791.12,7.89,0
9/9/2005,4809.73,7.92,0
9/12/2005,4857.04,8.00,0
9/13/2005,4807.29,7.92,0
9/14/2005,4828.92,7.95,0
9/15/2005,4830.75,7.96,0
9/16/2005,4802.16,7.91,0
9/19/2005,4772.58,7.86,0
9/20/2005,4805.50,7.91,0
9/21/2005,4787.47,7.88,0
9/22/2005,4767.85,7.85,0
9/23/2005,4760.05,7.84,0
9/26/2005,4791.35,7.89,0
9/27/2005,4754.70,7.84,0
9/28/2005,4738.49,7.81,0
9/29/2005,4749.86,7.83,0
9/30/2005,4763.60,7.85,0
10/3/2005,4737.99,7.81,0
10/4/2005,4783.15,7.89,0
10/5/2005,4794.66,7.91,0
10/6/2005,4752.62,7.84,0
10/7/2005,4775.86,7.88,0
10/10/2005,4857.73,8.01,0
10/11/2005,4869.05,8.03,0
10/12/2005,4808.19,7.93,0
10/13/2005,4804.09,7.92,0
10/14/2005,4777.43,7.88,0
10/17/2005,4735.91,7.81,0
10/18/2005,4714.61,7.77,0
10/19/2005,4568.27,7.53,0
10/20/2005,4588.66,7.56,0
10/21/2005,4616.16,7.61,0
10/24/2005,4581.68,7.55,0
10/25/2005,4598.36,7.58,0
10/26/2005,4600.39,7.59,0
10/27/2005,4556.05,7.52,0
10/28/2005,4528.30,7.47,0
10/31/2005,4576.39,7.55,0
11/1/2005,4576.12,7.55,0
11/2/2005,4654.89,7.68,0
11/3/2005,4649.03,7.67,0
11/4/2005,4653.50,7.68,0
11/7/2005,4634.97,7.65,0
11/8/2005,4661.58,7.69,0
11/9/2005,4666.15,7.70,0
11/10/2005,4631.68,7.64,0
11/11/2005,4657.45,7.68,0
11/14/2005,4626.68,7.63,0
11/15/2005,4602.89,7.59,0
11/16/2005,4637.42,7.65,0
11/17/2005,4665.90,7.69,0
11/18/2005,4731.45,7.80,0
11/21/2005,4710.44,7.77,0
11/22/2005,4699.15,7.75,0
11/23/2005,4747.64,7.83,0
11/25/2005,4735.61,7.81,0
11/28/2005,4768.98,7.86,0
11/29/2005,4757.28,7.84,0
11/30/2005,4773.60,7.87,0
12/1/2005,4791.24,7.89,0
12/2/2005,4840.09,7.97,0
12/5/2005,4849.08,7.99,0
12/6/2005,4791.64,7.89,0
12/7/2005,4803.04,7.91,0
12/8/2005,4797.91,7.91,0
12/9/2005,4835.32,7.97,0
12/12/2005,4855.14,8.00,0
12/13/2005,4869.82,8.03,0
12/14/2005,4869.66,8.03,0
12/15/2005,4873.00,8.04,0
12/16/2005,4882.02,8.05,0
12/19/2005,4907.25,8.09,0
12/20/2005,4902.87,8.09,0
12/21/2005,4905.67,8.09,0
12/22/2005,4887.63,8.06,0
12/23/2005,4913.45,7.81,0.2905
12/27/2005,4927.45,7.83,0
12/28/2005,4933.13,7.84,0
12/29/2005,4955.59,7.88,0
12/30/2005,4967.06,7.90,0
1/3/2006,5050.45,8.02,0
1/4/2006,5108.72,8.12,0
1/5/2006,5135.29,8.16,0
1/6/2006,5187.45,8.24,0
1/9/2006,5214.79,8.28,0
1/10/2006,5220.34,8.29,0
1/11/2006,5220.91,8.30,0
1/12/2006,5205.30,8.27,0
1/13/2006,5194.27,8.26,0
1/17/2006,5121.31,8.14,0
1/18/2006,5107.02,8.12,0
1/19/2006,5134.83,8.16,0
1/20/2006,5153.79,8.19,0
1/23/2006,5127.96,8.15,0
1/24/2006,5126.53,8.15,0
1/25/2006,5162.08,8.21,0
1/26/2006,5190.04,8.25,0
1/27/2006,5240.35,8.33,0
1/30/2006,5221.70,8.30,0
1/31/2006,5246.44,8.34,0
2/1/2006,5263.00,8.37,0
2/2/2006,5260.97,8.36,0
2/3/2006,5219.83,8.30,0
2/6/2006,5274.28,8.38,0
2/7/2006,5286.84,8.40,0
2/8/2006,5230.90,8.31,0
2/9/2006,5256.03,8.35,0
2/10/2006,5240.70,8.33,0
2/13/2006,5247.55,8.34,0
2/14/2006,5281.36,8.39,0
2/15/2006,5247.50,8.34,0
2/16/2006,5242.66,8.33,0
2/17/2006,5239.62,8.33,0
2/21/2006,5271.40,8.38,0
2/22/2006,5229.41,8.31,0
2/23/2006,5267.03,8.37,0
2/24/2006,5299.00,8.42,0
2/27/2006,5363.47,8.52,0
2/28/2006,5390.75,8.57,0
3/1/2006,5402.25,8.59,0
3/2/2006,5402.60,8.59,0
3/3/2006,5399.09,8.58,0
3/6/2006,5422.84,8.62,0
3/7/2006,5359.13,8.52,0
3/8/2006,5380.10,8.55,0
3/9/2006,5394.30,8.57,0
3/10/2006,5381.29,8.55,0
3/13/2006,5421.83,8.62,0
3/14/2006,5425.56,8.62,0
3/15/2006,5432.06,8.63,0
3/16/2006,5428.17,8.63,0
3/17/2006,5428.64,8.63,0
3/20/2006,5472.79,8.69,0
3/21/2006,5406.13,8.59,0
3/22/2006,5402.62,8.58,0
3/23/2006,5406.11,8.59,0
3/24/2006,5416.73,8.60,0
3/27/2006,5441.67,8.64,0
3/28/2006,5468.29,8.69,0
3/29/2006,5459.62,8.67,0
3/30/2006,5485.27,8.72,0
3/31/2006,5517.05,8.77,0
4/3/2006,5551.01,8.82,0
4/4/2006,5536.25,8.80,0
4/5/2006,5570.20,8.85,0
4/6/2006,5583.64,8.87,0
4/7/2006,5601.88,8.90,0
4/10/2006,5588.28,8.88,0
4/11/2006,5575.78,8.86,0
4/12/2006,5574.11,8.86,0
4/13/2006,5588.53,8.88,0
4/17/2006,5624.25,8.94,0
4/18/2006,5642.01,8.97,0
4/19/2006,5724.91,9.10,0
4/20/2006,5719.29,9.09,0
4/21/2006,5764.30,9.16,0
4/24/2006,5786.09,9.19,0
4/25/2006,5765.15,9.16,0
4/26/2006,5791.99,9.20,0
4/27/2006,5824.32,9.26,0
4/28/2006,5874.11,9.34,0
5/1/2006,5886.84,9.36,0
5/2/2006,5949.26,9.46,0
5/3/2006,6032.74,9.58,0
5/4/2006,5987.19,9.51,0
5/5/2006,5990.22,9.52,0
5/8/2006,6069.24,9.64,0
5/9/2006,6005.64,9.54,0
5/10/2006,6035.73,9.59,0
5/11/2006,5988.88,9.52,0
5/12/2006,5977.33,9.50,0
5/15/2006,5714.05,9.09,0
5/16/2006,5699.98,9.06,0
5/17/2006,5817.49,9.25,0
5/18/2006,5693.32,9.05,0
5/19/2006,5643.75,8.97,0
5/22/2006,5462.90,8.69,0
5/23/2006,5535.79,8.80,0
5/24/2006,5497.83,8.74,0
5/25/2006,5451.55,8.67,0
5/26/2006,5540.02,8.81,0
5/30/2006,5538.30,8.81,0
5/31/2006,5398.19,8.59,0
6/1/2006,5378.82,8.56,0
6/2/2006,5483.88,8.72,0
6/5/2006,5449.83,8.67,0
6/6/2006,5398.98,8.59,0
6/7/2006,5311.24,8.45,0
6/8/2006,5137.94,8.17,0
6/9/2006,5241.33,8.34,0
6/12/2006,5240.42,8.33,0
6/13/2006,5130.14,8.16,0
6/14/2006,5127.89,8.15,0
6/15/2006,5194.89,8.25,0
6/16/2006,5359.26,8.52,0
6/19/2006,5311.04,8.44,0
6/20/2006,5228.63,8.31,0
6/21/2006,5253.31,8.35,0
6/22/2006,5303.59,8.43,0
6/23/2006,5262.23,8.36,0
6/26/2006,5301.21,8.42,0
6/27/2006,5301.77,8.43,0
6/28/2006,5270.24,8.38,0
6/29/2006,5350.72,8.51,0
6/30/2006,5530.62,8.79,0
7/3/2006,5524.74,8.78,0
7/5/2006,5476.12,8.70,0
7/6/2006,5538.11,8.80,0
7/7/2006,5564.54,8.85,0
7/10/2006,5550.76,8.82,0
7/11/2006,5480.90,8.71,0
7/12/2006,5486.64,8.72,0
7/13/2006,5436.30,8.64,0
7/14/2006,5335.05,8.48,0
7/17/2006,5198.10,8.26,0
7/18/2006,5233.69,8.32,0
7/19/2006,5254.38,8.35,0
7/20/2006,5368.12,8.53,0
7/21/2006,5348.49,8.50,0
7/24/2006,5342.21,8.49,0
7/25/2006,5414.36,8.60,0
7/26/2006,5425.84,8.62,0
7/27/2006,5525.19,8.78,0
7/28/2006,5489.92,8.72,0
7/31/2006,5542.45,8.81,0
8/1/2006,5523.86,8.78,0
8/2/2006,5547.10,8.81,0
8/3/2006,5567.82,8.85,0
8/4/2006,5619.29,8.93,0
8/7/2006,5625.02,8.94,0
8/8/2006,5649.12,8.97,0
8/9/2006,5653.40,8.98,0
8/10/2006,5615.63,8.92,0
8/11/2006,5606.74,8.90,0
8/14/2006,5601.55,8.90,0
8/15/2006,5583.19,8.87,0
8/16/2006,5630.82,8.94,0
8/17/2006,5674.43,9.01,0
8/18/2006,5704.64,9.06,0
8/21/2006,5672.53,9.01,0
8/22/2006,5690.45,9.03,0
8/23/2006,5679.04,9.02,0
8/24/2006,5598.82,8.89,0
8/25/2006,5622.53,8.93,0
8/28/2006,5566.31,8.84,0
8/29/2006,5654.70,8.98,0
8/30/2006,5697.38,9.05,0
8/31/2006,5734.29,9.11,0
9/1/2006,5755.26,9.14,0
9/5/2006,5844.30,9.28,0
9/6/2006,5861.69,9.31,0
9/7/2006,5802.92,9.21,0
9/8/2006,5809.23,9.22,0
9/11/2006,5736.97,9.11,0
9/12/2006,5743.24,9.12,0
9/13/2006,5790.14,9.19,0
9/14/2006,5806.86,9.22,0
9/15/2006,5800.28,9.21,0
9/18/2006,5843.44,9.28,0
9/19/2006,5818.52,9.24,0
9/20/2006,5809.43,9.22,0
9/21/2006,5842.92,9.28,0
9/22/2006,5784.58,9.18,0
9/25/2006,5798.77,9.20,0
9/26/2006,5796.18,9.20,0
9/27/2006,5882.35,9.33,0
9/28/2006,5907.72,9.37,0
9/29/2006,5910.10,9.38,0
10/2/2006,5999.39,9.52,0
10/3/2006,5990.29,9.51,0
10/4/2006,5998.16,9.52,0
10/5/2006,6091.37,9.67,0
10/6/2006,6097.48,9.68,0
10/9/2006,6026.69,9.56,0
10/10/2006,6099.31,9.68,0
10/11/2006,6103.38,9.69,0
10/12/2006,6103.31,9.69,0
10/13/2006,6169.13,9.79,0
10/16/2006,6180.65,9.81,0
10/17/2006,6120.47,9.71,0
10/18/2006,6153.19,9.76,0
10/19/2006,6217.82,9.86,0
10/20/2006,6267.06,9.94,0
10/23/2006,6276.54,9.96,0
10/24/2006,6279.11,9.96,0
10/25/2006,6367.90,10.10,0
10/26/2006,6455.97,10.24,0
10/27/2006,6467.21,10.26,0
10/30/2006,6366.13,10.10,0
10/31/2006,6401.08,10.15,0
11/1/2006,6486.91,10.29,0
11/2/2006,6451.17,10.23,0
11/3/2006,6419.14,10.18,0
11/6/2006,6431.32,10.20,0
11/7/2006,6507.75,10.32,0
11/8/2006,6494.81,10.30,0
11/9/2006,6520.25,10.34,0
11/10/2006,6546.20,10.38,0
11/13/2006,6534.73,10.36,0
11/14/2006,6588.71,10.45,0
11/15/2006,6612.83,10.48,0
11/16/2006,6675.68,10.58,0
11/17/2006,6723.14,10.66,0
11/20/2006,6627.32,10.50,0
11/21/2006,6697.32,10.61,0
11/22/2006,6796.69,10.77,0
11/24/2006,6764.35,10.72,0
11/27/2006,6827.44,10.82,0
11/28/2006,6696.56,10.61,0
11/29/2006,6812.56,10.80,0
11/30/2006,6857.90,10.86,0
12/1/2006,6856.04,10.86,0
12/4/2006,6893.97,10.92,0
12/5/2006,7057.94,11.18,0
12/6/2006,7020.90,11.12,0
12/7/2006,7040.55,11.15,0
12/8/2006,6926.96,10.97,0
12/11/2006,6980.13,11.06,0
12/12/2006,7007.75,11.10,0
12/13/2006,6974.20,11.05,0
12/14/2006,7055.66,11.17,0
12/15/2006,7099.01,11.24,0
12/18/2006,7161.76,11.34,0
12/19/2006,7017.48,11.11,0
12/20/2006,7071.56,10.88,0.3091
12/21/2006,7063.57,10.87,0
12/22/2006,7139.02,10.99,0
12/26/2006,7130.05,10.97,0
12/27/2006,7189.71,11.07,0
12/28/2006,7220.79,11.11,0
12/29/2006,7287.09,11.22,0
1/3/2007,7420.30,11.42,0
1/4/2007,7359.94,11.33,0
1/5/2007,7361.15,11.33,0
1/8/2007,7263.21,11.18,0
1/9/2007,7281.77,11.21,0
1/10/2007,7150.90,11.01,0
1/11/2007,7159.07,11.02,0
1/12/2007,7256.87,11.17,0
1/16/2007,7362.32,11.33,0
1/17/2007,7374.07,11.35,0
1/18/2007,7436.86,11.45,0
1/19/2007,7469.98,11.50,0
1/22/2007,7640.34,11.76,0
1/23/2007,7617.23,11.72,0
1/24/2007,7661.60,11.79,0
1/25/2007,7540.66,11.60,0
1/26/2007,7479.70,11.51,0
1/29/2007,7572.57,11.65,0
1/30/2007,7577.04,11.66,0
1/31/2007,7572.77,11.65,0
2/1/2007,7705.49,11.86,0
2/2/2007,7862.33,12.10,0
2/5/2007,7880.40,12.12,0
2/6/2007,7879.31,12.12,0
2/7/2007,7919.13,12.18,0
2/8/2007,7870.59,12.11,0
2/9/2007,7878.65,12.12,0
2/12/2007,7714.66,11.87,0
2/13/2007,7641.18,11.75,0
2/14/2007,7761.62,11.94,0
2/15/2007,7952.12,12.23,0
2/16/2007,7934.51,12.20,0
2/20/2007,7919.08,12.18,0
2/21/2007,8067.13,12.41,0
2/22/2007,8050.02,12.38,0
2/23/2007,8100.44,12.46,0
2/26/2007,8119.82,12.49,0
2/27/2007,7962.21,12.25,0
2/28/2007,7617.25,11.72,0
3/1/2007,7587.01,11.67,0
3/2/2007,7568.26,11.64,0
3/5/2007,7307.34,11.24,0
3/6/2007,7484.13,11.51,0
3/7/2007,7525.84,11.58,0
3/8/2007,7671.92,11.80,0
3/9/2007,7722.59,11.88,0
3/12/2007,7853.49,12.08,0
3/13/2007,7759.02,11.93,0
3/14/2007,7485.96,11.52,0
3/15/2007,7621.80,11.72,0
3/16/2007,7591.34,11.67,0
3/19/2007,7706.70,11.85,0
3/20/2007,7710.05,11.86,0
3/21/2007,7831.28,12.04,0
3/22/2007,8026.63,12.34,0
3/23/2007,7989.12,12.28,0
3/26/2007,7971.26,12.25,0
3/27/2007,8071.25,12.41,0
3/28/2007,7969.19,12.25,0
3/29/2007,8040.86,12.36,0
3/30/2007,8039.31,12.36,0
4/2/2007,8045.29,12.37,0
4/3/2007,8157.12,12.54,0
4/4/2007,8309.41,12.77,0
4/5/2007,8343.05,12.82,0
4/9/2007,8489.36,13.05,0
4/10/2007,8536.76,13.12,0
4/11/2007,8516.13,13.09,0
4/12/2007,8384.91,12.89,0
4/13/2007,8410.75,12.93,0
4/16/2007,8529.02,13.11,0
4/17/2007,8530.67,13.11,0
4/18/2007,8508.86,13.07,0
4/19/2007,8210.95,12.62,0
4/20/2007,8405.80,12.91,0
4/23/2007,8490.65,13.05,0
4/24/2007,8445.08,12.97,0
4/25/2007,8427.13,12.95,0
4/26/2007,8528.86,13.10,0
4/27/2007,8502.39,13.06,0
4/30/2007,8385.54,12.88,0
5/1/2007,8378.15,12.87,0
5/2/2007,8501.20,13.06,0
5/3/2007,8615.81,13.24,0
5/4/2007,8761.84,13.46,0
5/7/2007,8797.00,13.52,0
5/8/2007,8673.49,13.33,0
5/9/2007,8718.44,13.39,0
5/10/2007,8726.27,13.41,0
5/11/2007,8666.41,13.32,0
5/14/2007,8830.54,13.56,0
5/15/2007,8759.64,13.45,0
5/16/2007,8801.37,13.52,0
5/17/2007,8825.93,13.56,0
5/18/2007,8811.14,13.54,0
5/21/2007,8821.72,13.54,0
5/22/2007,8854.80,13.59,0
5/23/2007,8949.16,13.75,0
5/24/2007,8870.32,13.63,0
5/25/2007,8754.81,13.46,0
5/29/2007,8850.75,13.61,0
5/30/2007,8784.45,13.50,0
5/31/2007,8798.42,13.53,0
6/1/2007,8875.20,13.64,0
6/4/2007,8967.42,13.78,0
6/5/2007,8938.16,13.74,0
6/6/2007,8911.48,13.70,0
6/7/2007,8847.60,13.60,0
6/8/2007,8676.04,13.33,0
6/11/2007,8799.67,13.52,0
6/12/2007,8844.78,13.59,0
6/13/2007,8804.84,13.52,0
6/14/2007,8863.74,13.61,0
6/15/2007,8887.74,13.65,0
6/18/2007,9041.92,13.88,0
6/19/2007,9051.11,13.90,0
6/20/2007,9061.24,13.91,0
6/21/2007,9089.71,13.96,0
6/22/2007,9025.17,13.86,0
6/25/2007,8954.02,13.75,0
6/26/2007,8812.84,13.53,0
6/27/2007,8748.33,13.44,0
6/28/2007,8834.98,13.57,0
6/29/2007,8885.05,13.64,0
7/2/2007,8918.14,13.69,0
7/3/2007,8978.07,13.78,0
7/5/2007,8926.94,13.70,0
7/6/2007,8959.22,13.75,0
7/9/2007,9134.27,14.02,0
7/10/2007,9136.72,14.02,0
7/11/2007,9063.68,13.91,0
7/12/2007,9137.59,14.02,0
7/13/2007,9214.51,14.14,0
7/16/2007,9224.76,14.15,0
7/17/2007,9213.16,14.13,0
7/18/2007,9042.83,13.87,0
7/19/2007,9127.92,14.00,0
7/20/2007,9268.37,14.21,0
7/23/2007,9239.39,14.16,0
7/24/2007,9333.12,14.31,0
7/25/2007,9211.10,14.12,0
7/26/2007,9042.30,13.86,0
7/27/2007,8825.65,13.53,0
7/30/2007,8926.28,13.68,0
7/31/2007,8974.12,13.76,0
8/1/2007,8643.05,13.25,0
8/2/2007,8665.11,13.28,0
8/3/2007,8679.89,13.30,0
8/6/2007,8366.44,12.82,0
8/7/2007,8341.61,12.86,0
8/8/2007,8741.89,13.40,0
8/9/2007,8706.99,13.34,0
8/10/2007,8511.98,13.05,0
8/13/2007,8612.19,13.21,0
8/14/2007,8616.05,13.21,0
8/15/2007,8278.04,12.70,0
8/16/2007,7918.84,12.15,0
8/17/2007,7892.54,12.12,0
8/20/2007,8414.68,12.91,0
8/21/2007,8127.31,12.48,0
8/22/2007,8447.42,12.96,0
8/23/2007,8597.06,13.18,0
8/24/2007,8609.50,13.20,0
8/27/2007,8697.89,13.33,0
8/28/2007,8527.19,13.07,0
8/29/2007,8513.90,13.06,0
8/30/2007,8472.40,12.99,0
8/31/2007,8663.12,13.28,0
9/4/2007,8563.52,13.13,0
9/5/2007,8730.74,13.38,0
9/6/2007,8811.25,13.50,0
9/7/2007,8867.49,13.59,0
9/10/2007,8752.51,13.42,0
9/11/2007,8931.40,13.69,0
9/12/2007,8991.69,13.78,0
9/13/2007,9012.66,13.81,0
9/14/2007,9073.23,13.90,0
9/17/2007,8877.55,13.60,0
9/18/2007,8863.39,13.58,0
9/19/2007,9255.77,14.18,0
9/20/2007,9166.74,14.05,0
9/21/2007,9107.63,13.96,0
9/24/2007,9396.01,14.41,0
9/25/2007,9333.13,14.31,0
9/26/2007,9437.02,14.47,0
9/27/2007,9664.76,14.81,0
9/28/2007,9680.19,14.83,0
10/1/2007,9855.90,15.10,0
10/2/2007,9909.44,15.19,0
10/3/2007,9844.26,15.09,0
10/4/2007,9938.52,15.23,0
10/5/2007,10077.44,15.45,0
10/8/2007,10073.86,15.45,0
10/9/2007,10206.01,15.65,0
10/10/2007,10094.63,15.48,0
10/11/2007,10297.03,15.79,0
10/12/2007,10220.25,15.67,0
10/15/2007,10222.83,15.67,0
10/16/2007,10047.69,15.41,0
10/17/2007,10163.23,15.58,0
10/18/2007,10104.18,15.49,0
10/19/2007,9900.67,15.18,0
10/22/2007,9610.75,14.74,0
10/23/2007,9772.05,14.98,0
10/24/2007,9657.56,14.81,0
10/25/2007,9846.03,15.09,0
10/26/2007,10029.33,15.37,0
10/29/2007,10161.49,15.58,0
10/30/2007,10090.95,15.47,0
10/31/2007,10120.01,15.51,0
11/1/2007,10102.49,15.48,0
11/2/2007,9856.35,15.11,0
11/5/2007,9752.21,14.95,0
11/6/2007,9820.50,15.06,0
11/7/2007,9844.70,15.09,0
11/8/2007,9845.73,15.09,0
11/9/2007,9630.48,14.76,0
11/12/2007,9325.53,14.30,0
11/13/2007,9265.31,14.20,0
11/14/2007,9379.60,14.38,0
11/15/2007,9208.44,14.12,0
11/16/2007,9119.99,13.98,0
11/19/2007,9082.04,13.93,0
11/20/2007,9165.00,14.05,0
11/21/2007,8867.37,13.59,0
11/23/2007,8888.54,13.63,0
11/26/2007,9145.95,14.02,0
11/27/2007,9013.64,13.82,0
11/28/2007,8990.85,13.79,0
11/29/2007,9236.12,14.16,0
11/30/2007,9344.35,14.32,0
12/3/2007,9263.11,14.20,0
12/4/2007,9345.10,14.32,0
12/5/2007,9446.37,14.47,0
12/6/2007,9396.07,14.40,0
12/7/2007,9478.83,14.53,0
12/10/2007,9482.41,14.53,0
12/11/2007,9589.44,14.70,0
12/12/2007,9502.23,14.56,0
12/13/2007,9324.46,14.29,0
12/14/2007,9233.25,14.16,0
12/17/2007,8843.99,13.57,0
12/18/2007,8935.36,13.71,0
12/19/2007,8860.32,13.59,0
12/20/2007,8856.98,13.08,0.5094
12/21/2007,9037.58,13.34,0
12/24/2007,9148.53,13.50,0
12/26/2007,9235.05,13.62,0
12/27/2007,9243.95,13.64,0
12/28/2007,9186.67,13.55,0
12/31/2007,9353.20,13.80,0
1/2/2008,9308.15,13.73,0
1/3/2008,9137.57,13.48,0
1/4/2008,9247.52,13.64,0
1/7/2008,9000.28,13.28,0
1/8/2008,8975.81,13.24,0
1/9/2008,9010.20,13.29,0
1/10/2008,8948.66,13.20,0
1/11/2008,8904.48,13.14,0
1/14/2008,8737.24,12.89,0
1/15/2008,8551.63,12.62,0
1/16/2008,8268.76,12.21,0
1/17/2008,8491.59,12.53,0
1/18/2008,8393.34,12.38,0
1/22/2008,7767.02,11.46,0
1/23/2008,8075.96,11.91,0
1/24/2008,8294.04,12.23,0
1/25/2008,8634.43,12.74,0
1/28/2008,8322.56,12.27,0
1/29/2008,8319.41,12.27,0
1/30/2008,8204.78,12.10,0
1/31/2008,8179.38,12.07,0
2/1/2008,8319.35,12.28,0
2/4/2008,8513.65,12.56,0
2/5/2008,8382.62,12.37,0
2/6/2008,8092.52,11.95,0
2/7/2008,8082.52,11.93,0
2/8/2008,8077.96,11.92,0
2/11/2008,7883.99,11.64,0
2/12/2008,8076.40,11.92,0
2/13/2008,8110.50,11.97,0
2/14/2008,8390.01,12.38,0
2/15/2008,8546.70,12.61,0
2/19/2008,8561.82,12.63,0
2/20/2008,8379.02,12.36,0
2/21/2008,8464.60,12.49,0
2/22/2008,8498.48,12.54,0
2/25/2008,8555.31,12.62,0
2/26/2008,8593.13,12.67,0
2/27/2008,8685.46,12.81,0
2/28/2008,8632.53,12.73,0
2/29/2008,8507.93,12.55,0
3/3/2008,8247.73,12.16,0
3/4/2008,8262.16,12.18,0
3/5/2008,8217.61,12.12,0
3/6/2008,8244.02,12.16,0
3/7/2008,8095.79,11.94,0
3/10/2008,8040.53,11.85,0
3/11/2008,8129.62,11.98,0
3/12/2008,8298.56,12.23,0
3/13/2008,8018.77,11.82,0
3/14/2008,8103.46,11.95,0
3/17/2008,7990.57,11.78,0
3/18/2008,8167.95,12.03,0
3/19/2008,8144.61,12.00,0
3/20/2008,8067.84,11.88,0
3/24/2008,8365.27,12.32,0
3/25/2008,8616.29,12.68,0
3/26/2008,8634.41,12.71,0
3/27/2008,8708.58,12.82,0
3/28/2008,8705.44,12.82,0
3/31/2008,8657.99,12.75,0
4/1/2008,8772.39,12.92,0
4/2/2008,8980.60,13.22,0
4/3/2008,9056.74,13.33,0
4/4/2008,9049.92,13.32,0
4/7/2008,9129.67,13.44,0
4/8/2008,8967.67,13.20,0
4/9/2008,8863.09,13.05,0
4/10/2008,8934.21,13.15,0
4/11/2008,9132.18,13.44,0
4/14/2008,8876.90,13.06,0
4/15/2008,8923.40,13.14,0
4/16/2008,9044.26,13.32,0
4/17/2008,9163.87,13.48,0
4/18/2008,9108.05,13.40,0
4/21/2008,9295.70,13.67,0
4/22/2008,9353.35,13.76,0
4/23/2008,9349.96,13.75,0
4/24/2008,9229.04,13.58,0
4/25/2008,9220.65,13.57,0
4/28/2008,9262.81,13.63,0
4/29/2008,9232.89,13.58,0
4/30/2008,9217.62,13.57,0
5/1/2008,9195.95,13.53,0
5/2/2008,9421.74,13.86,0
5/5/2008,9477.50,13.94,0
5/6/2008,9470.30,13.93,0
5/7/2008,9370.22,13.78,0
5/8/2008,9167.58,13.49,0
5/9/2008,9176.73,13.50,0
5/12/2008,9232.49,13.58,0
5/13/2008,9256.27,13.61,0
5/14/2008,9184.11,13.51,0
5/15/2008,9216.42,13.56,0
5/16/2008,9370.91,13.78,0
5/19/2008,9364.42,13.77,0
5/20/2008,9281.94,13.65,0
5/21/2008,9341.87,13.74,0
5/22/2008,9243.61,13.59,0
5/23/2008,9111.92,13.40,0
5/27/2008,9074.55,13.35,0
5/28/2008,9119.51,13.41,0
5/29/2008,9188.01,13.51,0
5/30/2008,9281.82,13.64,0
6/2/2008,9260.90,13.61,0
6/3/2008,9152.27,13.46,0
6/4/2008,9082.31,13.36,0
6/5/2008,9081.46,13.36,0
6/6/2008,9116.58,13.40,0
6/9/2008,8931.38,13.13,0
6/10/2008,8722.43,12.83,0
6/11/2008,8760.93,12.88,0
6/12/2008,8670.15,12.76,0
6/13/2008,8544.67,12.57,0
6/16/2008,8756.58,12.87,0
6/17/2008,8779.67,12.91,0
6/18/2008,8798.75,12.94,0
6/19/2008,8659.65,12.73,0
6/20/2008,8730.34,12.84,0
6/23/2008,8641.04,12.71,0
6/24/2008,8602.73,12.65,0
6/25/2008,8666.49,12.61,0.1333
6/26/2008,8677.47,12.63,0
6/27/2008,8607.43,12.53,0
6/30/2008,8582.81,12.48,0
7/1/2008,8444.62,12.29,0
7/2/2008,8470.46,12.33,0
7/3/2008,8374.35,12.20,0
7/7/2008,8483.64,12.35,0
7/8/2008,8338.96,12.14,0
7/9/2008,8474.33,12.34,0
7/10/2008,8429.85,12.27,0
7/11/2008,8530.94,12.42,0
7/14/2008,8510.58,12.39,0
7/15/2008,8344.73,12.15,0
7/16/2008,8345.64,12.15,0
7/17/2008,8453.60,12.31,0
7/18/2008,8371.00,12.18,0
7/21/2008,8586.99,12.50,0
7/22/2008,8494.93,12.37,0
7/23/2008,8694.88,12.66,0
7/24/2008,8709.65,12.68,0
7/25/2008,8547.10,12.45,0
7/28/2008,8514.84,12.40,0
7/29/2008,8402.46,12.23,0
7/30/2008,8511.15,12.39,0
7/31/2008,8528.31,12.42,0
8/1/2008,8441.60,12.29,0
8/4/2008,8358.05,12.17,0
8/5/2008,8288.64,12.07,0
8/6/2008,8361.30,12.17,0
8/7/2008,8171.91,11.90,0
8/8/2008,8026.47,11.69,0
8/11/2008,8032.82,11.70,0
8/12/2008,7995.60,11.65,0
8/13/2008,8026.46,11.69,0
8/14/2008,8029.13,11.69,0
8/15/2008,7917.97,11.53,0
8/18/2008,7890.76,11.49,0
8/19/2008,7757.15,11.30,0
8/20/2008,7866.29,11.46,0
8/21/2008,7787.39,11.34,0
8/22/2008,7818.49,11.39,0
8/25/2008,7839.66,11.42,0
8/26/2008,7694.69,11.20,0
8/27/2008,7714.99,11.24,0
8/28/2008,7678.65,11.19,0
8/29/2008,7850.75,11.44,0
9/2/2008,7824.91,11.40,0
9/3/2008,7613.15,11.10,0
9/4/2008,7393.61,10.78,0
9/5/2008,7217.60,10.53,0
9/8/2008,7588.43,11.07,0
9/9/2008,7501.89,10.94,0
9/10/2008,7373.97,10.76,0
9/11/2008,7057.90,10.30,0
9/12/2008,7222.96,10.54,0
9/15/2008,6973.32,10.17,0
9/16/2008,6891.01,10.05,0
9/17/2008,6817.20,9.94,0
9/18/2008,6815.14,9.94,0
9/19/2008,7263.25,10.59,0
9/22/2008,7276.28,10.60,0
9/23/2008,7087.18,10.33,0
9/24/2008,7036.96,10.26,0
9/25/2008,6939.94,10.12,0
9/26/2008,6819.46,9.95,0
9/29/2008,6639.82,9.68,0
9/30/2008,6678.43,9.74,0
10/1/2008,6642.89,9.69,0
10/2/2008,6600.77,9.63,0
10/3/2008,6415.39,9.37,0
10/6/2008,5957.22,8.71,0
10/7/2008,6022.05,8.81,0
10/8/2008,5611.60,8.22,0
10/9/2008,5795.50,8.47,0
10/10/2008,5318.40,7.78,0
10/13/2008,5698.21,8.32,0
10/14/2008,5863.85,8.56,0
10/15/2008,5616.35,8.21,0
10/16/2008,5296.67,7.75,0
10/17/2008,5119.38,7.49,0
10/20/2008,5305.63,7.77,0
10/21/2008,5245.94,7.68,0
10/22/2008,4882.05,7.16,0
10/23/2008,4633.98,6.80,0
10/24/2008,4201.01,6.16,0
10/27/2008,4180.85,6.13,0
10/28/2008,4459.79,6.53,0
10/29/2008,4449.12,6.52,0
10/30/2008,4848.09,7.10,0
10/31/2008,4741.85,6.95,0
11/3/2008,5051.74,7.40,0
11/4/2008,4908.55,7.19,0
11/5/2008,5036.31,7.37,0
11/6/2008,4863.61,7.12,0
11/7/2008,4998.98,7.32,0
11/10/2008,5079.39,7.44,0
11/11/2008,4781.06,7.00,0
11/12/2008,4716.47,6.91,0
11/13/2008,4588.75,6.72,0
11/14/2008,4572.58,6.70,0
11/17/2008,4569.86,6.69,0
11/18/2008,4389.93,6.43,0
11/19/2008,4342.76,6.36,0
11/20/2008,4178.20,6.12,0
11/21/2008,4323.70,6.33,0
11/24/2008,4293.06,6.28,0
11/25/2008,4393.57,6.43,0
11/26/2008,4549.06,6.66,0
11/28/2008,4612.73,6.76,0
12/1/2008,4408.09,6.46,0
12/2/2008,4277.95,6.27,0
12/3/2008,4299.36,6.30,0
12/4/2008,4324.18,6.33,0
12/5/2008,4350.43,6.37,0
12/8/2008,4402.26,6.44,0
12/9/2008,4700.90,6.88,0
12/10/2008,4890.23,7.16,0
12/11/2008,4866.21,7.12,0
12/12/2008,4732.62,6.93,0
12/15/2008,4854.00,7.11,0
12/16/2008,4894.42,7.17,0
12/17/2008,4953.51,7.26,0
12/18/2008,5072.45,7.44,0
12/19/2008,4979.38,7.30,0
12/22/2008,4838.13,7.09,0
12/23/2008,4787.05,6.74,0.2883
12/24/2008,4832.03,6.80,0
12/26/2008,4785.17,6.73,0
12/29/2008,4966.73,7.01,0
12/30/2008,4960.05,6.99,0
12/31/2008,4924.45,6.94,0
1/2/2009,5092.23,7.17,0
1/5/2009,5268.63,7.42,0
1/6/2009,5211.83,7.34,0
1/7/2009,5115.99,7.21,0
1/8/2009,4972.90,7.00,0
1/9/2009,4897.45,6.90,0
1/12/2009,4786.50,6.74,0
1/13/2009,4731.98,6.67,0
1/14/2009,4714.74,6.64,0
1/15/2009,4536.76,6.40,0
1/16/2009,4672.74,6.58,0
1/20/2009,4584.61,6.45,0
1/21/2009,4565.67,6.42,0
1/22/2009,4583.35,6.45,0
1/23/2009,4467.86,6.29,0
1/26/2009,4492.12,6.32,0
1/27/2009,4476.01,6.30,0
1/28/2009,4746.68,6.68,0
1/29/2009,4726.95,6.65,0
1/30/2009,4649.68,6.54,0
2/2/2009,4511.96,6.35,0
2/3/2009,4540.50,6.39,0
2/4/2009,4541.71,6.39,0
2/5/2009,4532.18,6.37,0
2/6/2009,4586.52,6.45,0
2/9/2009,4501.69,6.33,0
2/10/2009,4534.90,6.38,0
2/11/2009,4562.91,6.42,0
2/12/2009,4442.10,6.25,0
2/13/2009,4542.98,6.39,0
2/17/2009,4292.66,6.04,0
2/18/2009,4336.93,6.10,0
2/19/2009,4292.80,6.03,0
2/20/2009,4168.63,5.86,0
2/23/2009,4305.63,6.05,0
2/24/2009,4259.23,5.98,0
2/25/2009,4260.11,5.98,0
2/26/2009,4248.76,5.97,0
2/27/2009,4132.15,5.80,0
3/2/2009,3937.03,5.53,0
3/3/2009,3964.35,5.58,0
3/4/2009,4017.28,5.64,0
3/5/2009,3931.70,5.52,0
3/6/2009,3910.94,5.49,0
3/9/2009,3746.48,5.27,0
3/10/2009,3868.23,5.43,0
3/11/2009,3920.25,5.51,0
3/12/2009,3877.42,5.45,0
3/13/2009,4076.88,5.73,0
3/16/2009,4140.46,5.81,0
3/17/2009,4050.34,5.69,0
3/18/2009,4123.71,5.79,0
3/19/2009,4198.77,5.90,0
3/20/2009,4199.08,5.89,0
3/23/2009,4408.05,6.19,0
3/24/2009,4528.01,6.36,0
3/25/2009,4506.59,6.33,0
3/26/2009,4694.92,6.59,0
3/27/2009,4633.73,6.51,0
3/30/2009,4396.49,6.17,0
3/31/2009,4479.51,6.29,0
4/1/2009,4485.24,6.30,0
4/2/2009,4814.07,6.77,0
4/3/2009,4822.86,6.78,0
4/6/2009,4907.98,6.90,0
4/7/2009,4772.89,6.70,0
4/8/2009,4692.10,6.59,0
4/9/2009,4844.79,6.80,0
4/13/2009,4966.71,6.97,0
4/14/2009,5075.21,7.12,0
4/15/2009,5107.58,7.17,0
4/16/2009,5092.25,7.15,0
4/17/2009,5106.75,7.17,0
4/20/2009,5015.07,7.04,0
4/21/2009,5005.67,7.03,0
4/22/2009,4928.81,6.92,0
4/23/2009,4987.01,7.00,0
4/24/2009,5012.09,7.04,0
4/27/2009,4911.43,6.90,0
4/28/2009,4882.67,6.86,0
4/29/2009,5041.24,7.08,0
4/30/2009,5263.34,7.38,0
5/1/2009,5247.18,7.36,0
5/4/2009,5603.74,7.85,0
5/5/2009,5745.21,8.05,0
5/6/2009,6077.61,8.51,0
5/7/2009,6330.14,8.85,0
5/8/2009,6348.26,8.88,0
5/11/2009,6112.67,8.56,0
5/12/2009,6171.14,8.64,0
5/13/2009,6152.32,8.61,0
5/14/2009,5956.76,8.34,0
5/15/2009,6022.81,8.43,0
5/18/2009,6141.88,8.59,0
5/19/2009,6415.88,8.97,0
5/20/2009,6437.07,9.00,0
5/21/2009,6216.85,8.70,0
5/22/2009,6393.37,8.94,0
5/26/2009,6287.47,8.80,0
5/27/2009,6494.11,9.08,0
5/28/2009,6438.01,9.00,0
5/29/2009,6571.63,9.19,0
6/1/2009,6734.54,9.41,0
6/2/2009,6765.49,9.46,0
6/3/2009,6766.25,9.46,0
6/4/2009,6705.59,9.38,0
6/5/2009,6784.74,9.49,0
6/8/2009,6579.84,9.21,0
6/9/2009,6623.95,9.27,0
6/10/2009,6761.70,9.46,0
6/11/2009,6742.63,9.43,0
6/12/2009,6697.17,9.37,0
6/15/2009,6490.80,9.08,0
6/16/2009,6421.23,8.99,0
6/17/2009,6366.09,8.91,0
6/18/2009,6292.09,8.81,0
6/19/2009,6393.16,8.95,0
6/22/2009,6313.43,8.83,0
6/23/2009,6226.99,8.65,0.0651
6/24/2009,6388.11,8.87,0
6/25/2009,6427.18,8.92,0
6/26/2009,6480.80,9.00,0
6/29/2009,6486.64,9.01,0
6/30/2009,6539.76,9.08,0
7/1/2009,6609.58,9.18,0
7/2/2009,6490.21,9.01,0
7/6/2009,6314.09,8.77,0
7/7/2009,6342.12,8.81,0
7/8/2009,6297.10,8.75,0
7/9/2009,6450.89,8.96,0
7/10/2009,6431.38,8.94,0
7/13/2009,6295.86,8.75,0
7/14/2009,6444.33,8.96,0
7/15/2009,6718.99,9.33,0
7/16/2009,6742.12,9.36,0
7/17/2009,6842.81,9.50,0
7/20/2009,6953.61,9.65,0
7/21/2009,6942.96,9.64,0
7/22/2009,6921.67,9.61,0
7/23/2009,7050.03,9.78,0
7/24/2009,7168.10,9.94,0
7/27/2009,7314.58,10.15,0
7/28/2009,7455.04,10.35,0
7/29/2009,7343.37,10.19,0
7/30/2009,7479.90,10.38,0
7/31/2009,7558.78,10.49,0
8/3/2009,7637.37,10.61,0
8/4/2009,7521.79,10.44,0
8/5/2009,7404.78,10.28,0
8/6/2009,7398.43,10.28,0
8/7/2009,7228.81,10.04,0
8/10/2009,7218.03,10.03,0
8/11/2009,7346.21,10.20,0
8/12/2009,7264.37,10.09,0
8/13/2009,7396.54,10.27,0
8/14/2009,7436.36,10.33,0
8/17/2009,7153.11,9.94,0
8/18/2009,7235.45,10.05,0
8/19/2009,7148.20,9.93,0
8/20/2009,7275.91,10.11,0
8/21/2009,7268.76,10.10,0
8/24/2009,7454.60,10.35,0
8/25/2009,7492.85,10.40,0
8/26/2009,7484.42,10.39,0
8/27/2009,7514.97,10.43,0
8/28/2009,7571.61,10.51,0
8/31/2009,7377.88,10.25,0
9/1/2009,7404.84,10.28,0
9/2/2009,7348.90,10.21,0
9/3/2009,7440.36,10.33,0
9/4/2009,7525.96,10.45,0
9/8/2009,7713.47,10.71,0
9/9/2009,7668.26,10.65,0
9/10/2009,7702.21,10.69,0
9/11/2009,7728.24,10.72,0
9/14/2009,7586.97,10.53,0
9/15/2009,7604.34,10.55,0
9/16/2009,7747.89,10.75,0
9/17/2009,7773.08,10.79,0
9/18/2009,7686.62,10.67,0
9/21/2009,7682.83,10.66,0
9/22/2009,7812.67,10.84,0
9/23/2009,7789.09,10.81,0
9/24/2009,7722.33,10.72,0
9/25/2009,7713.32,10.70,0
9/28/2009,7613.30,10.57,0
9/29/2009,7688.05,10.67,0
9/30/2009,7805.18,10.83,0
10/1/2009,7697.41,10.68,0
10/2/2009,7544.87,10.47,0
10/5/2009,7497.33,10.40,0
10/6/2009,7622.28,10.58,0
10/7/2009,7682.95,10.66,0
10/8/2009,7783.02,10.79,0
10/9/2009,7773.36,10.78,0
10/12/2009,7836.79,10.87,0
10/13/2009,7814.80,10.84,0
10/14/2009,7964.48,11.05,0
10/15/2009,8002.72,11.10,0
10/16/2009,7974.58,11.06,0
10/19/2009,8007.22,11.11,0
10/20/2009,7987.93,11.08,0
10/21/2009,7946.57,11.02,0
10/22/2009,7872.06,10.92,0
10/23/2009,7953.57,11.03,0
10/26/2009,7955.67,11.03,0
10/27/2009,7873.16,10.92,0
10/28/2009,7733.22,10.72,0
10/29/2009,7693.66,10.67,0
10/30/2009,7744.72,10.74,0
11/2/2009,7740.48,10.73,0
11/3/2009,7646.97,10.60,0
11/4/2009,7758.70,10.76,0
11/5/2009,7697.61,10.67,0
11/6/2009,7825.04,10.85,0
11/9/2009,7960.07,11.04,0
11/10/2009,7992.33,11.08,0
11/11/2009,8118.12,11.26,0
11/12/2009,8080.62,11.21,0
11/13/2009,8090.83,11.22,0
11/16/2009,8278.24,11.48,0
11/17/2009,8223.12,11.41,0
11/18/2009,8183.98,11.35,0
11/19/2009,8180.72,11.35,0
11/20/2009,8215.18,11.40,0
11/23/2009,8360.09,11.60,0
11/24/2009,8283.20,11.49,0
11/25/2009,8362.47,11.60,0
11/27/2009,8210.94,11.39,0
11/30/2009,8122.19,11.26,0
12/1/2009,8290.09,11.50,0
12/2/2009,8378.97,11.62,0
12/3/2009,8424.19,11.68,0
12/4/2009,8319.73,11.54,0
12/7/2009,8314.20,11.53,0
12/8/2009,8324.73,11.54,0
12/9/2009,8322.00,11.54,0
12/10/2009,8278.82,11.48,0
12/11/2009,8316.50,11.53,0
12/14/2009,8309.40,11.52,0
12/15/2009,8297.70,11.51,0
12/16/2009,8363.21,11.60,0
12/17/2009,8289.61,11.50,0
12/18/2009,8281.80,11.49,0
12/21/2009,8207.77,11.39,0
12/22/2009,8311.75,11.27,0.2570
12/23/2009,8347.01,11.32,0
12/24/2009,8362.67,11.34,0
12/28/2009,8419.50,11.42,0
12/29/2009,8491.16,11.52,0
12/30/2009,8509.64,11.54,0
12/31/2009,8566.59,11.62,0
1/4/2010,8592.22,11.65,0
1/5/2010,8680.91,11.77,0
1/6/2010,8703.15,11.81,0
1/7/2010,8634.91,11.72,0
1/8/2010,8655.90,11.74,0
1/11/2010,8741.58,11.86,0
1/12/2010,8671.89,11.76,0
1/13/2010,8585.67,11.65,0
1/14/2010,8658.75,11.75,0
1/15/2010,8621.85,11.70,0
1/19/2010,8632.45,11.71,0
1/20/2010,8516.27,11.55,0
1/21/2010,8381.18,11.37,0
1/22/2010,8296.79,11.25,0
1/25/2010,8291.91,11.25,0
1/26/2010,8028.62,10.89,0
1/27/2010,7913.92,10.74,0
1/28/2010,8093.28,10.98,0
1/29/2010,8052.51,10.92,0
2/1/2010,8000.41,10.85,0
2/2/2010,7961.29,10.80,0
2/3/2010,8094.71,10.98,0
2/4/2010,7974.18,10.82,0
2/5/2010,7790.43,10.57,0
2/8/2010,7840.89,10.64,0
2/9/2010,8008.10,10.87,0
2/10/2010,7965.53,10.81,0
2/11/2010,8048.02,10.92,0
2/12/2010,8051.70,10.92,0
2/16/2010,8099.24,10.99,0
2/17/2010,8183.27,11.10,0
2/18/2010,8096.92,10.99,0
2/19/2010,8034.81,10.90,0
2/22/2010,8072.00,10.95,0
2/23/2010,8158.83,11.07,0
2/24/2010,8119.73,11.02,0
2/25/2010,8074.07,10.96,0
2/26/2010,8116.73,11.01,0
3/1/2010,8158.90,11.07,0
3/2/2010,8155.84,11.06,0
3/3/2010,8194.13,11.11,0
3/4/2010,8155.08,11.05,0
3/5/2010,8226.03,11.15,0
3/8/2010,8329.09,11.29,0
3/9/2010,8317.21,11.28,0
3/10/2010,8394.94,11.38,0
3/11/2010,8429.92,11.43,0
3/12/2010,8467.82,11.48,0
3/15/2010,8404.87,11.39,0
3/16/2010,8506.50,11.53,0
3/17/2010,8610.10,11.67,0
3/18/2010,8575.91,11.63,0
3/19/2010,8539.98,11.58,0
3/22/2010,8430.65,11.43,0
3/23/2010,8513.51,11.55,0
3/24/2010,8423.20,11.42,0
3/25/2010,8421.05,11.42,0
3/26/2010,8489.00,11.51,0
3/29/2010,8602.01,11.67,0
3/30/2010,8620.58,11.69,0
3/31/2010,8458.31,11.47,0
4/1/2010,8627.07,11.70,0
4/5/2010,8698.27,11.80,0
4/6/2010,8705.09,11.81,0
4/7/2010,8736.60,11.85,0
4/8/2010,8686.16,11.78,0
4/9/2010,8747.56,11.87,0
4/12/2010,8784.30,11.92,0
4/13/2010,8737.04,11.85,0
4/14/2010,9040.26,12.27,0
4/15/2010,9033.07,12.26,0
4/16/2010,9013.26,12.23,0
4/19/2010,8832.48,11.99,0
4/20/2010,8929.56,12.12,0
4/21/2010,8916.55,12.10,0
4/22/2010,8941.99,12.14,0
4/23/2010,8988.87,12.20,0
4/26/2010,9063.25,12.30,0
4/27/2010,9023.01,12.25,0
4/28/2010,8796.32,11.94,0
4/29/2010,8917.97,12.11,0
4/30/2010,8946.90,12.14,0
5/3/2010,8827.83,11.99,0
5/4/2010,8644.53,11.74,0
5/5/2010,8446.92,11.47,0
5/6/2010,8406.89,11.42,0
5/7/2010,8328.68,11.32,0
5/10/2010,8646.01,11.74,0
5/11/2010,8530.54,11.59,0
5/12/2010,8650.63,11.75,0
5/13/2010,8612.41,11.70,0
5/14/2010,8540.02,11.59,0
5/17/2010,8447.87,11.47,0
5/18/2010,8506.59,11.55,0
5/19/2010,8244.10,11.20,0
5/20/2010,8114.70,11.04,0
5/21/2010,7984.20,10.86,0
5/24/2010,8058.00,10.96,0
5/25/2010,7745.92,10.54,0
5/26/2010,7943.03,10.80,0
5/27/2010,8081.50,10.99,0
5/28/2010,8097.62,11.01,0
6/1/2010,7943.81,10.80,0
6/2/2010,7985.07,10.86,0
6/3/2010,8228.49,11.18,0
6/4/2010,8222.53,11.17,0
6/7/2010,7990.90,10.85,0
6/8/2010,7986.08,10.85,0
6/9/2010,8002.22,10.87,0
6/10/2010,8149.48,11.07,0
6/11/2010,8226.63,11.17,0
6/14/2010,8352.01,11.34,0
6/15/2010,8353.17,11.34,0
6/16/2010,8461.02,11.49,0
6/17/2010,8467.35,11.50,0
6/18/2010,8519.66,11.58,0
6/21/2010,8728.12,11.85,0
6/22/2010,8625.54,11.72,0
6/23/2010,8561.68,11.51,0.1174
6/24/2010,8463.85,11.38,0
6/25/2010,8504.80,11.43,0
6/28/2010,8619.26,11.59,0
6/29/2010,8413.71,11.31,0
6/30/2010,8459.60,11.37,0
7/1/2010,8405.74,11.30,0
7/2/2010,8506.16,11.43,0
7/6/2010,8600.98,11.56,0
7/7/2010,8511.13,11.44,0
7/8/2010,8658.65,11.64,0
7/9/2010,8739.82,11.75,0
7/12/2010,8755.28,11.77,0
7/13/2010,8814.02,11.85,0
7/14/2010,8908.32,11.97,0
7/15/2010,8867.67,11.92,0
7/16/2010,8907.88,11.97,0
7/19/2010,8833.53,11.87,0
7/20/2010,8884.79,11.94,0
7/21/2010,8800.24,11.82,0
7/22/2010,8866.75,11.91,0
7/23/2010,8928.99,12.00,0
7/26/2010,8993.59,12.08,0
7/27/2010,9062.91,12.18,0
7/28/2010,9064.91,12.18,0
7/29/2010,9127.09,12.26,0
7/30/2010,9130.71,12.26,0
8/2/2010,9295.15,12.48,0
8/3/2010,9272.21,12.45,0
8/4/2010,9231.46,12.40,0
8/5/2010,9224.00,12.38,0
8/6/2010,9238.69,12.41,0
8/9/2010,9237.66,12.40,0
8/10/2010,9131.10,12.26,0
8/11/2010,8957.11,12.03,0
8/12/2010,8896.88,11.95,0
8/13/2010,8976.32,12.06,0
8/16/2010,8961.94,12.04,0
8/17/2010,8966.62,12.05,0
8/18/2010,8978.16,12.06,0
8/19/2010,9028.67,12.13,0
8/20/2010,8961.32,12.04,0
8/23/2010,8935.48,12.00,0
8/24/2010,8893.07,11.94,0
8/25/2010,8924.98,11.98,0
8/26/2010,8965.25,12.04,0
8/27/2010,9003.95,12.09,0
8/30/2010,9080.81,12.19,0
8/31/2010,9065.09,12.17,0
9/1/2010,9248.40,12.42,0
9/2/2010,9250.30,12.42,0
9/3/2010,9312.48,12.51,0
9/7/2010,9397.18,12.62,0
9/8/2010,9384.18,12.61,0
9/9/2010,9415.21,12.65,0
9/10/2010,9420.83,12.65,0
9/13/2010,9570.35,12.86,0
9/14/2010,9522.81,12.80,0
9/15/2010,9563.08,12.85,0
9/16/2010,9564.35,12.85,0
9/17/2010,9588.31,12.89,0
9/20/2010,9595.64,12.90,0
9/21/2010,9645.93,12.97,0
9/22/2010,9689.86,13.03,0
9/23/2010,9666.37,13.00,0
9/24/2010,9744.27,13.10,0
9/27/2010,9800.98,13.18,0
9/28/2010,9762.84,13.13,0
9/29/2010,9840.52,13.24,0
9/30/2010,9799.22,13.18,0
10/1/2010,9924.57,13.35,0
10/4/2010,9977.01,13.42,0
10/5/2010,10031.04,13.49,0
10/6/2010,10124.94,13.62,0
10/7/2010,10057.40,13.53,0
10/8/2010,10021.68,13.48,0
10/11/2010,10049.73,13.52,0
10/12/2010,9992.56,13.44,0
10/13/2010,10232.48,13.76,0
10/14/2010,10252.95,13.79,0
10/15/2010,10311.17,13.87,0
10/18/2010,10237.41,13.77,0
10/19/2010,10185.76,13.70,0
10/20/2010,10198.02,13.72,0
10/21/2010,10219.46,13.75,0
10/22/2010,10208.23,13.73,0
10/25/2010,10325.35,13.88,0
10/26/2010,10191.06,13.70,0
10/27/2010,9998.62,13.44,0
10/28/2010,10081.51,13.56,0
10/29/2010,10125.57,13.61,0
11/1/2010,10289.91,13.84,0
11/2/2010,10361.69,13.93,0
11/3/2010,10396.15,13.98,0
11/4/2010,10527.60,14.16,0
11/5/2010,10496.50,14.11,0
11/8/2010,10668.21,14.34,0
11/9/2010,10772.16,14.48,0
11/10/2010,10618.47,14.28,0
11/11/2010,10668.88,14.35,0
11/12/2010,10420.45,14.02,0
11/15/2010,10327.75,13.89,0
11/16/2010,10248.82,13.78,0
11/17/2010,10255.90,13.79,0
11/18/2010,10325.60,13.88,0
11/19/2010,10265.18,13.80,0
11/22/2010,10270.56,13.81,0
11/23/2010,9937.53,13.36,0
11/24/2010,9987.33,13.43,0
11/26/2010,9963.45,13.40,0
11/29/2010,9958.73,13.39,0
11/30/2010,9959.10,13.39,0
12/1/2010,10145.09,13.64,0
12/2/2010,10200.60,13.72,0
12/3/2010,10184.72,13.70,0
12/6/2010,10173.71,13.68,0
12/7/2010,10233.06,13.76,0
12/8/2010,10158.84,13.66,0
12/9/2010,10225.67,13.75,0
12/10/2010,10185.75,13.70,0
12/13/2010,10208.06,13.73,0
12/14/2010,10233.83,13.76,0
12/15/2010,10039.52,13.50,0
12/16/2010,9984.27,13.43,0
12/17/2010,10041.53,13.50,0
12/20/2010,9957.54,13.39,0
12/21/2010,10047.62,13.20,0.3058
12/22/2010,10085.45,13.25,0
12/23/2010,10061.96,13.22,0
12/27/2010,10179.55,13.38,0
12/28/2010,10303.07,13.54,0
12/29/2010,10415.47,13.69,0
12/30/2010,10476.49,13.77,0
12/31/2010,10463.35,13.75,0
1/3/2011,10566.83,13.89,0
1/4/2011,10536.25,13.85,0
1/5/2011,10522.21,13.83,0
1/6/2011,10614.04,13.95,0
1/7/2011,10603.25,13.93,0
1/10/2011,10445.96,13.72,0
1/11/2011,10518.04,13.82,0
1/12/2011,10604.32,13.93,0
1/13/2011,10657.22,14.00,0
1/14/2011,10576.16,13.89,0
1/18/2011,10634.14,13.97,0
1/19/2011,10654.44,14.00,0
1/20/2011,10449.18,13.73,0
1/21/2011,10460.24,13.74,0
1/24/2011,10466.69,13.75,0
1/25/2011,10451.39,13.73,0
1/26/2011,10620.10,13.95,0
1/27/2011,10613.26,13.94,0
1/28/2011,10583.52,13.90,0
1/31/2011,10441.60,13.72,0
2/1/2011,10502.52,13.79,0
2/2/2011,10621.12,13.95,0
2/3/2011,10591.56,13.91,0
2/4/2011,10597.37,13.92,0
2/7/2011,10559.94,13.87,0
2/8/2011,10561.12,13.87,0
2/9/2011,10420.36,13.68,0
2/10/2011,10222.10,13.42,0
2/11/2011,10106.66,13.27,0
2/14/2011,10187.75,13.37,0
2/15/2011,10142.72,13.31,0
2/16/2011,10190.05,13.38,0
2/17/2011,10174.31,13.36,0
2/18/2011,10196.98,13.39,0
2/22/2011,9921.47,13.03,0
2/23/2011,9889.96,12.99,0
2/24/2011,9790.61,12.86,0
2/25/2011,9995.25,13.13,0
2/28/2011,9918.41,13.03,0
3/1/2011,10125.97,13.30,0
3/2/2011,9984.64,13.12,0
3/3/2011,10016.23,13.16,0
3/4/2011,10090.33,13.25,0
3/7/2011,10133.08,13.31,0
3/8/2011,10257.56,13.47,0
3/9/2011,10243.52,13.45,0
3/10/2011,10139.22,13.32,0
3/11/2011,10041.37,13.19,0
3/14/2011,10038.14,13.18,0
3/15/2011,9650.28,12.68,0
3/16/2011,9725.15,12.77,0
3/17/2011,9641.32,12.66,0
3/18/2011,9658.04,12.68,0
3/21/2011,9893.26,12.99,0
3/22/2011,10003.64,13.14,0
3/23/2011,10049.53,13.20,0
3/24/2011,10159.96,13.34,0
3/25/2011,10239.48,13.45,0
3/28/2011,10198.10,13.39,0
3/29/2011,10207.47,13.40,0
3/30/2011,10346.70,13.59,0
3/31/2011,10397.41,13.65,0
4/1/2011,10439.38,13.71,0
4/4/2011,10528.06,13.82,0
4/5/2011,10510.69,13.80,0
4/6/2011,10600.38,13.92,0
4/7/2011,10610.92,13.93,0
4/8/2011,10710.60,14.06,0
4/11/2011,10619.15,13.94,0
4/12/2011,10514.25,13.80,0
4/13/2011,10647.92,13.98,0
4/14/2011,10674.55,14.01,0
4/15/2011,10681.43,14.02,0
4/18/2011,10589.21,13.90,0
4/19/2011,10596.42,13.91,0
4/20/2011,10784.02,14.15,0
4/21/2011,10921.05,14.33,0
4/25/2011,10893.79,14.30,0
4/26/2011,10902.58,14.31,0
4/27/2011,10924.62,14.34,0
4/28/2011,10971.33,14.40,0
4/29/2011,10985.24,14.42,0
5/2/2011,10986.12,14.42,0
5/3/2011,10832.07,14.22,0
5/4/2011,10668.41,14.00,0
5/5/2011,10590.40,13.90,0
5/6/2011,10604.97,13.93,0
5/9/2011,10704.08,14.05,0
5/10/2011,10799.14,14.17,0
5/11/2011,10865.65,14.26,0
5/12/2011,10618.27,13.94,0
5/13/2011,10750.25,14.11,0
5/16/2011,10611.86,13.93,0
5/17/2011,10598.17,13.91,0
5/18/2011,10711.10,14.06,0
5/19/2011,10798.21,14.17,0
5/20/2011,10765.95,14.13,0
5/23/2011,10448.53,13.72,0
5/24/2011,10503.05,13.79,0
5/25/2011,10502.10,13.79,0
5/26/2011,10542.04,13.84,0
5/27/2011,10675.21,14.01,0
5/31/2011,10776.85,14.15,0
6/1/2011,10808.89,14.19,0
6/2/2011,10739.63,14.10,0
6/3/2011,10740.74,14.10,0
6/6/2011,10619.35,13.94,0
6/7/2011,10664.92,14.00,0
6/8/2011,10579.16,13.88,0
6/9/2011,10554.76,13.85,0
6/10/2011,10444.00,13.71,0
6/13/2011,10343.32,13.58,0
6/14/2011,10404.37,13.66,0
6/15/2011,10337.78,13.57,0
6/16/2011,10136.91,13.31,0
6/17/2011,10131.67,13.30,0
6/20/2011,10148.26,13.32,0
6/21/2011,10329.98,13.56,0
6/22/2011,10294.27,13.32,0.1890
6/23/2011,10247.26,13.26,0
6/24/2011,10349.26,13.39,0
6/27/2011,10237.05,13.25,0
6/28/2011,10266.89,13.29,0
6/29/2011,10429.59,13.49,0
6/30/2011,10608.67,13.73,0
7/1/2011,10679.31,13.82,0
7/5/2011,10677.98,13.82,0
7/6/2011,10596.70,13.72,0
7/7/2011,10703.47,13.86,0
7/8/2011,10801.19,13.99,0
7/11/2011,10642.82,13.78,0
7/12/2011,10502.61,13.60,0
7/13/2011,10637.45,13.77,0
7/14/2011,10629.37,13.76,0
7/15/2011,10612.09,13.74,0
7/18/2011,10556.17,13.67,0
7/19/2011,10656.19,13.80,0
7/20/2011,10784.90,13.96,0
7/21/2011,10877.04,14.08,0
7/22/2011,11020.08,14.27,0
7/25/2011,10990.42,14.23,0
7/26/2011,11086.85,14.35,0
7/27/2011,11144.88,14.43,0
7/28/2011,11111.45,14.38,0
7/29/2011,11114.25,14.38,0
8/1/2011,11216.10,14.52,0
8/2/2011,11073.75,14.33,0
8/3/2011,10885.59,14.09,0
8/4/2011,10711.88,13.87,0
8/5/2011,10327.49,13.37,0
8/8/2011,9976.34,12.93,0
8/9/2011,9990.40,12.95,0
8/10/2011,9734.90,12.62,0
8/11/2011,9704.81,12.58,0
8/12/2011,9884.76,12.81,0
8/15/2011,10076.65,13.06,0
8/16/2011,9936.70,12.88,0
8/17/2011,9951.91,12.90,0
8/18/2011,9791.62,12.69,0
8/19/2011,9553.49,12.39,0
8/22/2011,9546.99,12.38,0
8/23/2011,9677.29,12.55,0
8/24/2011,9496.97,12.32,0
8/25/2011,9599.94,12.45,0
8/26/2011,9596.07,12.45,0
8/29/2011,9751.71,12.64,0
8/30/2011,9738.23,12.63,0
8/31/2011,10066.96,13.05,0
9/1/2011,9988.19,12.95,0
9/2/2011,9910.70,12.85,0
9/6/2011,9662.39,12.53,0
9/7/2011,9873.34,12.80,0
9/8/2011,9912.09,12.85,0
9/9/2011,9666.92,12.53,0
9/12/2011,9320.48,12.09,0
9/14/2011,9273.69,12.02,0
9/15/2011,9411.59,12.20,0
9/16/2011,9503.08,12.31,0
9/19/2011,9179.56,11.90,0
9/20/2011,9314.33,12.07,0
9/21/2011,9195.87,11.91,0
9/22/2011,8785.54,11.38,0
9/23/2011,8826.05,11.43,0
9/26/2011,8632.22,11.18,0
9/27/2011,9029.97,11.70,0
9/28/2011,8857.27,11.48,0
9/29/2011,8841.04,11.46,0
9/30/2011,8677.03,11.25,0
10/3/2011,8432.57,10.93,0
10/4/2011,8119.76,10.53,0
10/5/2011,8198.82,10.63,0
10/6/2011,8438.85,10.94,0
10/7/2011,8583.11,11.13,0
10/10/2011,8793.34,11.40,0
10/11/2011,8860.62,11.48,0
10/12/2011,9075.21,11.76,0
10/13/2011,8982.22,11.64,0
10/14/2011,9129.99,11.83,0
10/17/2011,9210.52,11.93,0
10/18/2011,8980.06,11.63,0
10/19/2011,9067.47,11.75,0
10/20/2011,8905.02,11.54,0
10/21/2011,8981.70,11.63,0
10/24/2011,9176.76,11.89,0
10/25/2011,9250.14,11.98,0
10/26/2011,9168.18,11.88,0
10/27/2011,9650.36,12.50,0
10/28/2011,9855.19,12.77,0
10/31/2011,9594.15,12.43,0
11/1/2011,9129.10,11.83,0
11/2/2011,9366.41,12.13,0
11/3/2011,9269.76,12.01,0
11/4/2011,9414.01,12.19,0
11/7/2011,9379.93,12.15,0
11/8/2011,9416.14,12.19,0
11/9/2011,9273.98,12.01,0
11/10/2011,9007.86,11.67,0
11/11/2011,9065.46,11.74,0
11/14/2011,9222.03,11.95,0
11/15/2011,9115.31,11.81,0
11/16/2011,9104.17,11.80,0
11/17/2011,8997.39,11.66,0
11/18/2011,8818.81,11.42,0
11/21/2011,8647.19,11.20,0
11/22/2011,8726.72,11.30,0
11/23/2011,8548.69,11.07,0
11/25/2011,8392.46,10.88,0
11/28/2011,8662.55,11.22,0
11/29/2011,8659.03,11.22,0
11/30/2011,8817.45,11.42,0
12/1/2011,9021.24,11.69,0
12/2/2011,9087.75,11.77,0
12/5/2011,9102.52,11.79,0
12/6/2011,8996.35,11.65,0
12/7/2011,9053.61,11.73,0
12/8/2011,8790.49,11.40,0
12/9/2011,8687.10,11.27,0
12/12/2011,8686.74,11.26,0
12/13/2011,8628.31,11.19,0
12/14/2011,8545.13,11.08,0
12/15/2011,8448.36,10.95,0
12/16/2011,8582.46,11.13,0
12/19/2011,8412.72,10.91,0
12/20/2011,8488.65,10.73,0.2772
12/21/2011,8678.64,10.97,0
12/22/2011,8670.12,10.96,0
12/23/2011,8720.74,11.02,0
12/27/2011,8686.07,10.97,0
12/28/2011,8639.02,10.92,0
12/29/2011,8645.35,10.92,0
12/30/2011,8588.01,10.85,0
1/3/2012,8830.26,11.16,0
1/4/2012,8869.42,11.21,0
1/5/2012,8789.35,11.11,0
1/6/2012,8800.74,11.12,0
1/9/2012,8701.48,10.99,0
1/10/2012,8879.09,11.22,0
1/11/2012,8940.34,11.29,0
1/12/2012,8958.75,11.32,0
1/13/2012,9112.88,11.51,0
1/17/2012,9257.42,11.69,0
1/18/2012,9222.28,11.65,0
1/19/2012,9298.04,11.74,0
1/20/2012,9418.24,11.89,0
1/23/2012,9470.97,11.96,0
1/24/2012,9444.35,11.92,0
1/25/2012,9604.39,12.12,0
1/26/2012,9720.38,12.27,0
1/27/2012,9826.83,12.40,0
1/30/2012,9698.50,12.24,0
1/31/2012,9833.08,12.41,0
2/1/2012,9846.18,12.42,0
2/2/2012,9898.57,12.49,0
2/3/2012,9980.14,12.59,0
2/6/2012,9983.36,12.59,0
2/7/2012,10081.83,12.72,0
2/8/2012,10178.89,12.84,0
2/9/2012,10157.73,12.80,0
2/10/2012,9983.41,12.58,0
2/13/2012,10104.82,12.74,0
2/14/2012,10033.39,12.65,0
2/15/2012,10141.95,12.79,0
2/16/2012,9984.33,12.59,0
2/17/2012,10112.90,12.75,0
2/21/2012,10249.02,12.91,0
2/22/2012,10170.20,12.81,0
2/23/2012,10153.19,12.79,0
2/24/2012,10164.55,12.80,0
2/27/2012,10061.77,12.67,0
2/28/2012,10186.79,12.83,0
2/29/2012,10305.18,12.98,0
3/1/2012,10245.58,12.91,0
3/2/2012,10270.58,12.94,0
3/5/2012,10156.11,12.79,0
3/6/2012,9893.02,12.46,0
3/7/2012,9829.08,12.38,0
3/8/2012,10110.79,12.74,0
3/9/2012,10071.09,12.69,0
3/12/2012,10003.25,12.60,0
3/13/2012,10114.26,12.74,0
3/14/2012,10161.66,12.80,0
3/15/2012,10191.31,12.84,0
3/16/2012,10230.10,12.88,0
3/19/2012,10155.41,12.79,0
3/20/2012,10134.34,12.76,0
3/21/2012,10140.44,12.77,0
3/22/2012,10062.60,12.67,0
3/23/2012,10141.36,12.77,0
3/26/2012,10104.57,12.72,0
3/27/2012,10312.80,12.99,0
3/28/2012,10281.62,12.95,0
3/29/2012,10180.46,12.82,0
3/30/2012,10243.90,12.90,0
4/2/2012,10261.36,12.92,0
4/3/2012,10274.86,12.94,0
4/4/2012,10094.65,12.71,0
4/5/2012,10064.38,12.68,0
4/9/2012,9955.43,12.54,0
4/10/2012,10006.83,12.60,0
4/11/2012,9942.35,12.52,0
4/12/2012,10086.83,12.70,0
4/13/2012,10158.40,12.79,0
4/16/2012,10139.23,12.77,0
4/17/2012,10137.90,12.77,0
4/18/2012,10182.16,12.82,0
4/19/2012,10218.33,12.87,0
4/20/2012,10205.19,12.85,0
4/23/2012,10084.12,12.70,0
4/24/2012,10163.23,12.80,0
4/25/2012,10228.13,12.88,0
4/26/2012,10260.59,12.92,0
4/27/2012,10318.70,12.99,0
4/30/2012,10336.02,13.01,0
5/1/2012,10348.71,13.03,0
5/2/2012,10397.95,13.09,0
5/3/2012,10367.82,13.05,0
5/4/2012,10313.23,12.98,0
5/7/2012,10086.14,12.70,0
5/8/2012,10098.27,12.71,0
5/9/2012,9983.18,12.57,0
5/10/2012,10034.94,12.63,0
5/11/2012,9964.08,12.54,0
5/14/2012,9790.67,12.33,0
5/15/2012,9827.11,12.37,0
5/16/2012,9582.83,12.07,0
5/17/2012,9579.59,12.07,0
5/18/2012,9360.18,11.79,0
5/21/2012,9399.90,11.84,0
5/22/2012,9543.72,12.02,0
5/23/2012,9301.91,11.72,0
5/24/2012,9341.92,11.77,0
5/25/2012,9312.39,11.73,0
5/29/2012,9420.17,11.87,0
5/30/2012,9290.37,11.70,0
5/31/2012,9281.11,11.69,0
6/1/2012,9128.31,11.50,0
6/4/2012,9029.95,11.37,0
6/5/2012,9090.30,11.45,0
6/6/2012,9292.01,11.71,0
6/7/2012,9326.26,11.75,0
6/8/2012,9161.21,11.54,0
6/11/2012,9357.06,11.79,0
6/12/2012,9378.69,11.81,0
6/13/2012,9416.72,11.86,0
6/14/2012,9349.82,11.77,0
6/15/2012,9577.45,12.06,0
6/18/2012,9613.12,12.10,0
6/19/2012,9723.64,12.24,0
6/20/2012,9766.96,12.29,0
6/21/2012,9631.20,11.93,0.1961
6/22/2012,9577.97,11.86,0
6/25/2012,9492.68,11.75,0
6/26/2012,9487.41,11.75,0
6/27/2012,9637.49,11.94,0
6/28/2012,9635.97,11.94,0
6/29/2012,9856.39,12.21,0
7/2/2012,9944.55,12.32,0
7/3/2012,10116.36,12.53,0
7/5/2012,10170.09,12.60,0
7/6/2012,10140.42,12.56,0
7/9/2012,9977.68,12.36,0
7/10/2012,10131.05,12.55,0
7/11/2012,10235.85,12.68,0
7/12/2012,10076.62,12.48,0
7/13/2012,10226.04,12.66,0
7/16/2012,10264.16,12.71,0
7/17/2012,10308.73,12.76,0
7/18/2012,10382.54,12.85,0
7/19/2012,10494.70,12.99,0
7/20/2012,10432.62,12.91,0
7/23/2012,10251.58,12.69,0
7/24/2012,10331.66,12.79,0
7/25/2012,10321.13,12.78,0
7/26/2012,10426.81,12.91,0
7/27/2012,10450.21,12.94,0
7/30/2012,10586.83,13.10,0
7/31/2012,10629.49,13.16,0
8/1/2012,10653.13,13.19,0
8/2/2012,10567.82,13.08,0
8/3/2012,10651.80,13.18,0
8/6/2012,10731.53,13.28,0
8/7/2012,10696.42,13.24,0
8/8/2012,10676.34,13.22,0
8/9/2012,10675.08,13.21,0
8/10/2012,10658.81,13.20,0
8/13/2012,10700.46,13.25,0
8/14/2012,10765.48,13.33,0
8/15/2012,10685.28,13.23,0
8/16/2012,10675.95,13.22,0
8/17/2012,10644.56,13.18,0
8/20/2012,10652.05,13.19,0
8/21/2012,10702.66,13.25,0
8/22/2012,10625.33,13.15,0
8/23/2012,10699.67,13.24,0
8/24/2012,10625.77,13.15,0
8/27/2012,10588.80,13.10,0
8/28/2012,10564.69,13.07,0
8/29/2012,10587.77,13.10,0
8/30/2012,10479.80,12.97,0
8/31/2012,10585.04,13.10,0
9/4/2012,10530.60,13.03,0
9/5/2012,10461.69,12.94,0
9/6/2012,10489.35,12.98,0
9/7/2012,10646.73,13.17,0
9/10/2012,10662.46,13.19,0
9/11/2012,10734.38,13.28,0
9/12/2012,10795.38,13.35,0
9/13/2012,10800.31,13.36,0
9/14/2012,11036.80,13.65,0
9/17/2012,11034.86,13.65,0
9/18/2012,10967.99,13.57,0
9/19/2012,11003.19,13.61,0
9/20/2012,10950.73,13.55,0
9/21/2012,11045.70,13.67,0
9/24/2012,10911.17,13.50,0
9/25/2012,10958.52,13.56,0
9/26/2012,10795.15,13.35,0
9/27/2012,10877.05,13.46,0
9/28/2012,10900.97,13.48,0
10/1/2012,10886.39,13.47,0
10/2/2012,10907.07,13.49,0
10/3/2012,10838.80,13.41,0
10/4/2012,10926.27,13.52,0
10/5/2012,10988.32,13.60,0
10/8/2012,10866.52,13.45,0
10/9/2012,10838.10,13.41,0
10/10/2012,10756.56,13.31,0
10/11/2012,10735.64,13.28,0
10/12/2012,10804.20,13.37,0
10/15/2012,10813.16,13.38,0
10/16/2012,10861.28,13.44,0
10/17/2012,10932.10,13.52,0
10/18/2012,10959.87,13.56,0
10/19/2012,10887.34,13.47,0
10/22/2012,10853.57,13.43,0
10/23/2012,10806.91,13.37,0
10/24/2012,10775.50,13.33,0
10/25/2012,10850.53,13.42,0
10/26/2012,10844.00,13.41,0
10/30/2012,10742.54,13.41,0
10/31/2012,10736.36,13.28,0
11/1/2012,10679.09,13.20,0
11/2/2012,10702.90,13.23,0
11/5/2012,10685.34,13.21,0
11/6/2012,10652.09,13.17,0
11/7/2012,10753.50,13.29,0
11/8/2012,10624.19,13.13,0
11/9/2012,10577.87,13.07,0
11/12/2012,10604.11,13.10,0
11/13/2012,10611.33,13.11,0
11/14/2012,10526.19,13.01,0
11/15/2012,10354.43,12.80,0
11/16/2012,10304.05,12.73,0
11/19/2012,10370.50,12.82,0
11/20/2012,10398.87,12.85,0
11/21/2012,10410.53,12.87,0
11/23/2012,10558.56,13.05,0
11/26/2012,10602.11,13.11,0
11/27/2012,10647.96,13.16,0
11/28/2012,10683.51,13.20,0
11/29/2012,10842.08,13.40,0
11/30/2012,10919.41,13.49,0
12/3/2012,10883.30,13.44,0
12/4/2012,10902.38,13.47,0
12/5/2012,10948.44,13.52,0
12/6/2012,10931.11,13.50,0
12/7/2012,11055.55,13.65,0
12/10/2012,11039.87,13.63,0
12/11/2012,11042.95,13.63,0
12/12/2012,11152.29,13.77,0
12/13/2012,11186.25,13.81,0
12/14/2012,11237.32,13.87,0
12/17/2012,11202.29,13.83,0
12/18/2012,11223.70,13.51,0.3463
12/19/2012,11242.56,13.53,0
12/20/2012,11280.46,13.57,0
12/21/2012,11214.56,13.49,0
12/24/2012,11238.80,13.52,0
12/26/2012,11268.16,13.56,0
12/27/2012,11268.26,13.56,0
12/28/2012,11295.47,13.59,0
12/31/2012,11246.87,13.53,0
1/2/2013,11380.19,13.69,0
1/3/2013,11431.66,13.75,0
1/4/2013,11351.94,13.66,0
1/7/2013,11294.26,13.59,0
1/8/2013,11241.10,13.53,0
1/9/2013,11339.09,13.64,0
1/10/2013,11433.23,13.75,0
1/11/2013,11392.81,13.71,0
1/14/2013,11293.45,13.59,0
1/15/2013,11268.48,13.56,0
1/16/2013,11328.18,13.63,0
1/17/2013,11299.14,13.60,0
1/18/2013,11309.46,13.61,0
1/22/2013,11300.79,13.60,0
1/23/2013,11329.05,13.63,0
1/24/2013,11362.28,13.68,0
1/25/2013,11345.52,13.66,0
1/28/2013,11322.35,13.63,0
1/29/2013,11354.68,13.67,0
1/30/2013,11429.86,13.76,0
1/31/2013,11409.03,13.73,0
2/1/2013,11425.17,13.75,0
2/4/2013,11467.26,13.80,0
2/5/2013,11414.98,13.74,0
2/6/2013,11432.76,13.76,0
2/7/2013,11390.87,13.71,0
2/8/2013,11453.25,13.79,0
2/11/2013,11421.17,13.75,0
2/12/2013,11429.74,13.76,0
2/13/2013,11538.37,13.89,0
2/14/2013,11519.43,13.86,0
2/15/2013,11477.95,13.81,0
2/19/2013,11526.86,13.87,0
2/20/2013,11597.83,13.95,0
2/21/2013,11495.95,13.83,0
2/22/2013,11494.51,13.83,0
2/25/2013,11478.36,13.81,0
2/26/2013,11349.28,13.66,0
2/27/2013,11376.38,13.69,0
2/28/2013,11425.52,13.75,0
3/1/2013,11381.52,13.70,0
3/4/2013,11214.93,13.50,0
3/5/2013,11278.25,13.57,0
3/6/2013,11408.17,13.74,0
3/7/2013,11427.40,13.76,0
3/8/2013,11368.67,13.69,0
3/11/2013,11368.31,13.69,0
3/12/2013,11449.22,13.78,0
3/13/2013,11392.84,13.72,0
3/14/2013,11400.43,13.72,0
3/15/2013,11420.51,13.74,0
3/18/2013,11316.32,13.62,0
3/19/2013,11332.32,13.64,0
3/20/2013,11259.55,13.55,0
3/21/2013,11366.59,13.68,0
3/22/2013,11331.62,13.63,0
3/25/2013,11422.27,13.74,0
3/26/2013,11507.16,13.84,0
3/27/2013,11580.05,13.93,0
3/28/2013,11585.54,13.93,0
4/1/2013,11551.79,13.89,0
4/2/2013,11627.21,13.98,0
4/3/2013,11661.63,14.02,0
4/4/2013,11581.08,13.93,0
4/5/2013,11566.57,13.91,0
4/8/2013,11507.76,13.84,0
4/9/2013,11579.75,13.92,0
4/10/2013,11603.57,13.95,0
4/11/2013,11650.41,14.01,0
4/12/2013,11604.93,13.95,0
4/15/2013,11553.67,13.89,0
4/16/2013,11567.73,13.91,0
4/17/2013,11565.19,13.91,0
4/18/2013,11621.84,13.97,0
4/19/2013,11616.51,13.97,0
4/22/2013,11561.65,13.90,0
4/23/2013,11429.67,13.74,0
4/24/2013,11575.87,13.92,0
4/25/2013,11719.88,14.09,0
4/26/2013,11803.27,14.19,0
4/29/2013,11923.66,14.33,0
4/30/2013,11982.94,14.40,0
5/1/2013,11967.71,14.38,0
5/2/2013,12057.01,14.48,0
5/3/2013,11945.25,14.35,0
5/6/2013,12033.71,14.45,0
5/7/2013,12026.92,14.44,0
5/8/2013,12181.14,14.63,0
5/9/2013,12236.20,14.69,0
5/10/2013,12179.76,14.62,0
5/13/2013,12119.70,14.55,0
5/14/2013,12145.35,14.58,0
5/15/2013,12120.16,14.55,0
5/16/2013,12073.18,14.50,0
5/17/2013,12023.31,14.44,0
5/20/2013,12071.79,14.49,0


"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."