FXI - iShares FTSE China 25 Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
10/5/2004,1175.28,17.87,0
10/6/2004,1170.38,17.79,0
10/7/2004,1186.24,18.03,0
10/8/2004,1175.58,17.87,0
10/11/2004,1188.76,18.06,0
10/12/2004,1172.94,17.82,0
10/13/2004,1154.27,17.54,0
10/14/2004,1130.69,17.19,0
10/15/2004,1133.71,17.25,0
10/18/2004,1126.82,17.13,0
10/19/2004,1139.62,17.33,0
10/20/2004,1116.26,16.97,0
10/21/2004,1117.59,17.00,0
10/25/2004,1101.90,16.77,0
10/26/2004,1110.63,16.88,0
10/27/2004,1111.50,16.91,0
10/28/2004,1141.88,17.35,0
10/29/2004,1121.52,17.04,0
11/1/2004,1121.82,17.06,0
11/2/2004,1140.92,17.34,0
11/3/2004,1147.44,17.45,0
11/4/2004,1140.59,17.35,0
11/5/2004,1151.55,17.51,0
11/8/2004,1157.02,17.58,0
11/9/2004,1162.72,17.68,0
11/10/2004,1181.20,17.95,0
11/11/2004,1179.65,17.94,0
11/12/2004,1188.25,18.07,0
11/15/2004,1208.39,18.37,0
11/16/2004,1190.43,18.10,0
11/17/2004,1198.50,18.22,0
11/18/2004,1200.14,18.23,0
11/19/2004,1192.92,18.14,0
11/22/2004,1191.87,18.11,0
11/23/2004,1209.25,18.38,0
11/24/2004,1216.87,18.49,0
11/25/2004,1211.15,18.49,0
11/26/2004,1209.44,18.38,0
11/29/2004,1219.43,18.53,0
11/30/2004,1221.11,18.56,0
12/1/2004,1223.53,18.59,0
12/2/2004,1236.78,18.79,0
12/3/2004,1229.23,18.68,0
12/6/2004,1234.11,18.75,0
12/7/2004,1224.82,18.61,0
12/8/2004,1196.83,18.19,0
12/9/2004,1197.09,18.18,0
12/10/2004,1176.75,17.89,0
12/13/2004,1174.98,17.85,0
12/14/2004,1187.39,18.04,0
12/15/2004,1204.48,18.30,0
12/16/2004,1198.36,18.21,0
12/17/2004,1199.10,18.22,0
12/20/2004,1216.92,18.48,0
12/21/2004,1213.11,18.43,0
12/22/2004,1208.82,18.36,0
12/23/2004,1212.77,18.42,0
12/24/2004,1208.39,18.42,0
12/28/2004,1209.32,18.38,0
12/29/2004,1211.43,18.40,0
12/30/2004,1198.31,18.20,0
12/31/2004,1204.56,18.30,0
1/3/2005,1207.74,18.34,0
1/4/2005,1186.80,18.02,0
1/5/2005,1153.21,17.51,0
1/6/2005,1142.77,17.34,0
1/7/2005,1135.64,17.25,0
1/10/2005,1140.42,17.32,0
1/11/2005,1138.61,17.29,0
1/12/2005,1145.24,17.39,0
1/13/2005,1146.71,17.41,0
1/14/2005,1133.75,17.22,0
1/17/2005,1151.64,17.22,0
1/18/2005,1158.53,17.59,0
1/19/2005,1165.25,17.69,0
1/20/2005,1159.44,17.60,0
1/21/2005,1146.24,17.40,0
1/24/2005,1140.94,17.32,0
1/25/2005,1157.02,17.56,0
1/26/2005,1167.03,17.71,0
1/27/2005,1168.34,17.73,0
1/28/2005,1172.34,17.79,0
1/31/2005,1180.76,17.92,0
2/1/2005,1168.83,17.74,0
2/2/2005,1173.93,17.82,0
2/3/2005,1171.63,17.78,0
2/4/2005,1183.38,17.96,0
2/7/2005,1207.82,18.33,0
2/8/2005,1215.21,18.44,0
2/14/2005,1225.35,18.60,0
2/15/2005,1219.82,18.51,0
2/16/2005,1217.57,18.48,0
2/17/2005,1212.62,18.40,0
2/18/2005,1222.17,18.55,0
2/21/2005,1228.10,18.55,0
2/22/2005,1230.99,18.68,0
2/23/2005,1225.52,18.60,0
2/24/2005,1229.88,18.66,0
2/25/2005,1249.72,18.96,0
2/28/2005,1269.40,19.26,0
3/1/2005,1264.08,19.18,0
3/2/2005,1232.48,18.70,0
3/3/2005,1240.28,18.82,0
3/4/2005,1225.88,18.60,0
3/7/2005,1232.52,18.70,0
3/8/2005,1250.93,18.98,0
3/9/2005,1252.03,19.00,0
3/10/2005,1242.21,18.85,0
3/11/2005,1238.06,18.78,0
3/14/2005,1239.90,18.81,0
3/15/2005,1224.20,18.57,0
3/16/2005,1234.37,18.73,0
3/17/2005,1234.56,18.73,0
3/18/2005,1236.05,18.75,0
3/21/2005,1242.65,18.85,0
3/22/2005,1225.29,18.59,0
3/23/2005,1207.62,18.32,0
3/24/2005,1204.01,18.26,0
3/29/2005,1192.45,18.09,0
3/30/2005,1189.17,18.04,0
3/31/2005,1195.15,18.13,0
4/1/2005,1203.64,18.25,0
4/4/2005,1203.77,18.26,0
4/6/2005,1211.51,18.37,0
4/7/2005,1213.59,18.40,0
4/8/2005,1224.24,18.56,0
4/11/2005,1219.00,18.48,0
4/12/2005,1215.40,18.43,0
4/13/2005,1226.20,18.59,0
4/14/2005,1214.81,18.42,0
4/15/2005,1194.13,18.11,0
4/18/2005,1156.52,17.53,0
4/19/2005,1172.49,17.77,0
4/20/2005,1173.73,17.79,0
4/21/2005,1177.94,17.86,0
4/22/2005,1197.88,18.16,0
4/25/2005,1198.83,18.17,0
4/26/2005,1212.38,18.37,0
4/27/2005,1204.53,18.26,0
4/28/2005,1207.40,18.30,0
4/29/2005,1200.66,18.20,0
5/3/2005,1203.98,18.25,0
5/4/2005,1207.73,18.30,0
5/5/2005,1222.53,18.52,0
5/6/2005,1220.31,18.49,0
5/9/2005,1228.22,18.61,0
5/10/2005,1225.93,18.57,0
5/11/2005,1215.82,18.42,0
5/12/2005,1215.31,18.41,0
5/13/2005,1201.80,18.21,0
5/17/2005,1174.94,17.81,0
5/18/2005,1175.77,17.83,0
5/19/2005,1190.47,18.04,0
5/20/2005,1195.71,18.12,0
5/23/2005,1188.36,18.01,0
5/24/2005,1191.59,18.07,0
5/25/2005,1175.97,17.82,0
5/26/2005,1171.62,17.76,0
5/27/2005,1192.92,18.08,0
5/30/2005,1204.52,18.08,0
5/31/2005,1203.90,18.24,0
6/1/2005,1195.63,18.11,0
6/2/2005,1190.70,18.04,0
6/3/2005,1192.93,18.08,0
6/6/2005,1207.32,18.29,0
6/7/2005,1211.37,18.35,0
6/8/2005,1223.86,18.53,0
6/9/2005,1217.78,18.44,0
6/10/2005,1227.90,18.59,0
6/13/2005,1225.46,18.55,0
6/14/2005,1214.86,18.40,0
6/15/2005,1217.59,18.44,0
6/16/2005,1218.24,18.45,0
6/17/2005,1219.93,18.47,0
6/20/2005,1229.58,18.61,0
6/21/2005,1233.10,18.67,0
6/22/2005,1253.44,18.97,0
6/23/2005,1253.50,18.97,0
6/24/2005,1253.23,18.96,0
6/27/2005,1252.40,18.95,0
6/28/2005,1268.16,19.19,0
6/29/2005,1268.33,19.19,0
6/30/2005,1263.08,19.11,0
7/4/2005,1267.00,19.11,0
7/5/2005,1263.79,19.12,0
7/6/2005,1266.63,19.17,0
7/7/2005,1251.44,18.94,0
7/8/2005,1242.85,18.81,0
7/11/2005,1259.07,19.05,0
7/12/2005,1255.70,19.00,0
7/13/2005,1272.40,19.25,0
7/14/2005,1275.39,19.29,0
7/15/2005,1273.10,19.26,0
7/18/2005,1274.35,19.27,0
7/19/2005,1276.06,19.29,0
7/20/2005,1291.30,19.52,0
7/21/2005,1313.08,19.87,0
7/22/2005,1326.53,20.04,0
7/25/2005,1332.51,20.14,0
7/26/2005,1326.93,20.05,0
7/27/2005,1337.33,20.21,0
7/28/2005,1339.19,20.24,0
7/29/2005,1355.05,20.47,0
8/1/2005,1368.29,20.67,0
8/2/2005,1387.54,20.96,0
8/3/2005,1386.67,20.95,0
8/4/2005,1384.77,20.91,0
8/5/2005,1381.24,20.86,0
8/8/2005,1392.79,21.03,0
8/9/2005,1386.15,20.93,0
8/10/2005,1420.86,21.46,0
8/11/2005,1422.48,21.49,0
8/12/2005,1432.95,21.64,0
8/15/2005,1448.08,21.85,0
8/16/2005,1438.19,21.69,0
8/17/2005,1428.68,21.56,0
8/18/2005,1387.35,20.94,0
8/19/2005,1369.47,20.67,0
8/22/2005,1388.31,20.95,0
8/23/2005,1365.25,20.61,0
8/24/2005,1350.05,20.38,0
8/25/2005,1349.98,20.37,0
8/26/2005,1370.92,20.68,0
8/29/2005,1356.58,20.47,0
8/30/2005,1359.75,20.51,0
8/31/2005,1350.67,20.37,0
9/1/2005,1371.11,20.69,0
9/2/2005,1373.30,20.71,0
9/5/2005,1369.61,20.71,0
9/6/2005,1370.06,20.66,0
9/7/2005,1375.73,20.75,0
9/8/2005,1364.26,20.58,0
9/9/2005,1363.67,20.57,0
9/12/2005,1377.82,20.77,0
9/13/2005,1363.53,20.57,0
9/14/2005,1360.15,20.51,0
9/15/2005,1360.88,20.52,0
9/16/2005,1355.77,20.44,0
9/19/2005,1355.77,20.44,0
9/20/2005,1383.29,20.85,0
9/21/2005,1382.42,20.84,0
9/22/2005,1376.67,20.75,0
9/23/2005,1365.58,20.59,0
9/26/2005,1369.04,20.64,0
9/27/2005,1364.83,20.57,0
9/28/2005,1363.58,20.56,0
9/29/2005,1409.29,21.24,0
9/30/2005,1414.27,21.31,0
10/3/2005,1417.94,21.37,0
10/4/2005,1413.51,21.31,0
10/5/2005,1387.43,20.92,0
10/6/2005,1351.96,20.39,0
10/7/2005,1350.92,20.37,0
10/10/2005,1363.12,20.55,0
10/12/2005,1332.31,20.09,0
10/13/2005,1338.17,20.18,0
10/14/2005,1311.72,19.79,0
10/17/2005,1317.81,19.88,0
10/18/2005,1329.45,20.05,0
10/19/2005,1296.34,19.56,0
10/20/2005,1294.31,19.53,0
10/21/2005,1288.49,19.47,0
10/24/2005,1276.04,19.27,0
10/25/2005,1280.70,19.35,0
10/26/2005,1276.93,19.29,0
10/27/2005,1262.66,19.06,0
10/28/2005,1245.91,18.81,0
10/31/2005,1263.73,19.08,0
11/1/2005,1290.33,19.48,0
11/2/2005,1299.23,19.61,0
11/3/2005,1307.21,19.73,0
11/4/2005,1312.54,19.81,0
11/7/2005,1293.97,19.53,0
11/8/2005,1292.46,19.51,0
11/9/2005,1310.04,19.77,0
11/10/2005,1316.48,19.87,0
11/11/2005,1316.73,19.87,0
11/14/2005,1307.80,19.74,0
11/15/2005,1313.49,19.82,0
11/16/2005,1313.83,19.83,0
11/17/2005,1327.51,20.03,0
11/18/2005,1337.21,20.18,0
11/21/2005,1338.22,20.19,0
11/22/2005,1338.63,20.20,0
11/23/2005,1355.55,20.46,0
11/24/2005,1354.93,20.46,0
11/25/2005,1353.22,20.42,0
11/28/2005,1360.06,20.52,0
11/29/2005,1344.66,20.29,0
11/30/2005,1344.20,20.28,0
12/1/2005,1359.44,20.51,0
12/2/2005,1369.71,20.67,0
12/5/2005,1368.32,20.64,0
12/6/2005,1354.40,20.43,0
12/7/2005,1378.34,20.79,0
12/8/2005,1367.45,20.63,0
12/9/2005,1366.63,20.62,0
12/12/2005,1371.05,20.68,0
12/13/2005,1371.12,20.68,0
12/14/2005,1374.02,20.73,0
12/15/2005,1380.25,20.82,0
12/16/2005,1372.41,20.70,0
12/19/2005,1390.22,20.97,0
12/20/2005,1391.42,20.99,0
12/21/2005,1398.53,21.09,0
12/22/2005,1395.31,21.04,0
12/23/2005,1399.42,20.69,0.4175
12/28/2005,1391.59,20.57,0
12/29/2005,1396.57,20.64,0
12/30/2005,1385.86,20.48,0
1/3/2006,1407.09,20.80,0
1/4/2006,1443.52,21.33,0
1/5/2006,1451.01,21.44,0
1/6/2006,1466.04,21.66,0
1/9/2006,1488.25,21.99,0
1/10/2006,1483.17,21.92,0
1/11/2006,1488.07,21.98,0
1/12/2006,1498.68,22.14,0
1/13/2006,1516.98,22.41,0
1/16/2006,1528.93,22.41,0
1/17/2006,1507.91,22.27,0
1/18/2006,1514.56,22.38,0
1/19/2006,1545.55,22.83,0
1/20/2006,1545.63,22.84,0
1/23/2006,1529.47,22.59,0
1/24/2006,1542.73,22.79,0
1/25/2006,1542.68,22.78,0
1/26/2006,1537.59,22.71,0
1/27/2006,1579.13,23.32,0
2/1/2006,1606.66,23.73,0
2/2/2006,1592.26,23.52,0
2/3/2006,1555.18,22.96,0
2/6/2006,1590.20,23.48,0
2/7/2006,1605.91,23.71,0
2/8/2006,1569.51,23.17,0
2/9/2006,1567.99,23.15,0
2/10/2006,1579.26,23.32,0
2/13/2006,1581.64,23.35,0
2/14/2006,1607.02,23.72,0
2/15/2006,1613.89,23.82,0
2/16/2006,1594.65,23.54,0
2/17/2006,1603.06,23.66,0
2/20/2006,1631.89,23.66,0
2/21/2006,1637.48,24.17,0
2/22/2006,1663.18,24.55,0
2/23/2006,1667.93,24.62,0
2/24/2006,1652.01,24.39,0
2/27/2006,1654.01,24.41,0
2/28/2006,1642.43,24.24,0
3/1/2006,1635.20,24.13,0
3/2/2006,1645.71,24.29,0
3/3/2006,1654.84,24.42,0
3/6/2006,1655.97,24.43,0
3/7/2006,1618.04,23.87,0
3/8/2006,1577.78,23.28,0
3/9/2006,1575.02,23.24,0
3/10/2006,1565.07,23.09,0
3/13/2006,1586.88,23.42,0
3/14/2006,1593.11,23.51,0
3/15/2006,1614.22,23.82,0
3/16/2006,1612.72,23.80,0
3/17/2006,1619.59,23.90,0
3/20/2006,1633.44,24.10,0
3/21/2006,1650.64,24.35,0
3/22/2006,1627.07,24.00,0
3/23/2006,1648.11,24.31,0
3/24/2006,1650.13,24.34,0
3/27/2006,1671.35,24.65,0
3/28/2006,1661.03,24.50,0
3/29/2006,1650.33,24.34,0
3/30/2006,1673.37,24.68,0
3/31/2006,1665.45,24.56,0
4/3/2006,1700.99,25.08,0
4/4/2006,1714.72,25.29,0
4/6/2006,1752.79,25.85,0
4/7/2006,1750.39,25.82,0
4/10/2006,1747.62,25.77,0
4/11/2006,1744.33,25.72,0
4/12/2006,1715.91,25.30,0
4/13/2006,1725.22,25.44,0
4/18/2006,1784.43,26.31,0
4/19/2006,1816.90,26.79,0
4/20/2006,1834.39,27.04,0
4/21/2006,1827.05,26.94,0
4/24/2006,1797.66,26.51,0
4/25/2006,1753.14,25.85,0
4/26/2006,1763.53,26.01,0
4/27/2006,1760.48,25.96,0
4/28/2006,1756.99,25.91,0
5/2/2006,1792.11,26.42,0
5/3/2006,1813.81,26.74,0
5/4/2006,1822.05,26.86,0
5/8/2006,1864.15,27.47,0
5/9/2006,1865.07,27.49,0
5/10/2006,1852.78,27.31,0
5/11/2006,1864.38,27.47,0
5/12/2006,1856.45,27.37,0
5/15/2006,1805.28,26.61,0
5/16/2006,1772.97,26.14,0
5/17/2006,1805.63,26.62,0
5/18/2006,1753.79,25.86,0
5/19/2006,1764.64,26.02,0
5/22/2006,1676.86,24.74,0
5/23/2006,1682.65,24.82,0
5/24/2006,1684.38,24.85,0
5/25/2006,1651.04,24.37,0
5/26/2006,1666.80,24.59,0
5/29/2006,1691.67,24.59,0
5/30/2006,1672.09,24.67,0
5/31/2006,1672.09,24.67,0
6/1/2006,1631.89,24.09,0
6/2/2006,1671.78,24.63,0
6/5/2006,1695.08,24.96,0
6/6/2006,1704.87,25.10,0
6/7/2006,1681.54,24.76,0
6/8/2006,1616.63,23.82,0
6/9/2006,1605.38,23.65,0
6/12/2006,1600.02,23.57,0
6/13/2006,1536.15,22.64,0
6/14/2006,1526.31,22.50,0
6/15/2006,1558.92,22.97,0
6/16/2006,1630.26,24.01,0
6/19/2006,1609.90,23.71,0
6/20/2006,1580.69,23.28,0
6/21/2006,1599.57,23.56,0
6/22/2006,1620.42,23.86,0
6/23/2006,1618.47,23.83,0
6/26/2006,1632.56,24.04,0
6/27/2006,1645.50,24.23,0
6/28/2006,1655.72,24.38,0
6/29/2006,1676.33,24.68,0
6/30/2006,1729.01,25.45,0
7/3/2006,1741.34,25.63,0
7/5/2006,1723.12,25.35,0
7/6/2006,1747.18,25.71,0
7/7/2006,1748.88,25.74,0
7/10/2006,1757.87,25.87,0
7/11/2006,1748.46,25.73,0
7/12/2006,1754.69,25.83,0
7/13/2006,1728.23,25.43,0
7/14/2006,1701.92,25.05,0
7/17/2006,1686.35,24.82,0
7/18/2006,1681.06,24.74,0
7/19/2006,1692.98,24.91,0
7/20/2006,1736.86,25.56,0
7/21/2006,1735.47,25.54,0
7/24/2006,1732.58,25.49,0
7/25/2006,1739.77,25.60,0
7/26/2006,1737.90,25.57,0
7/27/2006,1767.55,26.02,0
7/28/2006,1775.61,26.13,0
7/31/2006,1770.03,26.05,0
8/1/2006,1753.25,25.80,0
8/2/2006,1761.75,25.92,0
8/3/2006,1774.90,26.11,0
8/4/2006,1758.71,25.88,0
8/7/2006,1768.71,26.02,0
8/8/2006,1779.84,26.19,0
8/9/2006,1813.11,26.68,0
8/10/2006,1811.16,26.65,0
8/11/2006,1817.27,26.73,0
8/14/2006,1824.81,26.84,0
8/15/2006,1823.06,26.82,0
8/16/2006,1842.82,27.11,0
8/17/2006,1828.93,26.90,0
8/18/2006,1818.88,26.76,0
8/21/2006,1786.59,26.28,0
8/22/2006,1809.76,26.62,0
8/23/2006,1798.36,26.45,0
8/24/2006,1780.28,26.19,0
8/25/2006,1776.26,26.12,0
8/28/2006,1771.21,26.05,0
8/29/2006,1791.49,26.35,0
8/30/2006,1804.31,26.54,0
8/31/2006,1798.78,26.46,0
9/1/2006,1801.54,26.50,0
9/5/2006,1822.62,26.80,0
9/6/2006,1814.45,26.68,0
9/7/2006,1799.10,26.46,0
9/8/2006,1798.02,26.44,0
9/11/2006,1776.24,26.12,0
9/12/2006,1785.01,26.25,0
9/13/2006,1800.98,26.48,0
9/14/2006,1799.92,26.47,0
9/15/2006,1795.26,26.40,0
9/18/2006,1812.76,26.65,0
9/19/2006,1818.16,26.73,0
9/20/2006,1833.38,26.95,0
9/21/2006,1848.61,27.18,0
9/22/2006,1845.08,27.13,0
9/25/2006,1840.84,27.06,0
9/26/2006,1807.82,26.58,0
9/27/2006,1835.56,26.98,0
9/28/2006,1841.93,27.08,0
9/29/2006,1844.46,27.11,0
10/3/2006,1850.07,27.20,0
10/4/2006,1842.50,27.08,0
10/5/2006,1860.94,27.36,0
10/6/2006,1855.17,27.27,0
10/9/2006,1835.48,26.98,0
10/10/2006,1856.26,27.28,0
10/11/2006,1870.71,27.50,0
10/12/2006,1881.28,27.65,0
10/13/2006,1888.43,27.75,0
10/16/2006,1899.05,27.92,0
10/17/2006,1906.56,28.02,0
10/18/2006,1918.06,28.18,0
10/19/2006,1911.92,28.09,0
10/20/2006,1924.38,28.29,0
10/23/2006,1909.81,28.10,0
10/24/2006,1922.63,28.26,0
10/25/2006,1925.74,28.30,0
10/26/2006,1942.11,28.55,0
10/27/2006,1916.48,28.23,0
10/31/2006,1931.18,28.39,0
11/1/2006,1946.21,28.62,0
11/2/2006,1964.71,28.89,0
11/3/2006,1960.89,28.84,0
11/6/2006,1982.33,29.15,0
11/7/2006,1983.90,29.18,0
11/8/2006,1981.28,29.14,0
11/9/2006,2022.44,29.74,0
11/10/2006,2025.13,29.78,0
11/13/2006,2052.46,30.18,0
11/14/2006,2059.16,30.28,0
11/15/2006,2091.40,30.75,0
11/16/2006,2113.88,31.08,0
11/17/2006,2116.03,31.11,0
11/20/2006,2104.45,30.94,0
11/21/2006,2106.18,30.96,0
11/22/2006,2160.78,31.77,0
11/23/2006,2168.11,31.77,0
11/24/2006,2169.26,31.90,0
11/27/2006,2156.85,31.71,0
11/28/2006,2069.84,30.43,0
11/29/2006,2120.84,31.17,0
11/30/2006,2150.88,31.60,0
12/1/2006,2136.03,31.40,0
12/4/2006,2138.74,31.43,0
12/5/2006,2194.55,32.26,0
12/6/2006,2210.51,32.47,0
12/7/2006,2198.05,32.31,0
12/8/2006,2187.26,32.14,0
12/11/2006,2220.33,32.62,0
12/12/2006,2223.99,32.68,0
12/13/2006,2201.44,32.35,0
12/14/2006,2241.50,32.94,0
12/15/2006,2270.92,33.37,0
12/18/2006,2320.14,34.09,0
12/19/2006,2289.33,33.62,0
12/20/2006,2351.66,34.54,0
12/21/2006,2360.31,34.22,0.4350
12/22/2006,2379.43,34.51,0
12/27/2006,2541.76,36.86,0
12/28/2006,2570.04,37.27,0
12/29/2006,2555.10,37.05,0
1/3/2007,2657.54,38.51,0
1/4/2007,2559.85,37.11,0
1/5/2007,2536.64,36.76,0
1/8/2007,2496.10,36.18,0
1/9/2007,2456.42,35.60,0
1/10/2007,2382.42,34.53,0
1/11/2007,2342.82,33.96,0
1/12/2007,2384.65,34.57,0
1/16/2007,2462.88,35.69,0
1/17/2007,2441.62,35.39,0
1/18/2007,2456.74,35.60,0
1/19/2007,2418.49,35.09,0
1/22/2007,2470.82,35.87,0
1/23/2007,2466.45,35.76,0
1/24/2007,2496.90,36.20,0
1/25/2007,2466.22,35.77,0
1/26/2007,2404.60,34.87,0
1/29/2007,2405.70,34.89,0
1/30/2007,2429.84,35.24,0
1/31/2007,2388.94,34.64,0
2/1/2007,2393.89,34.73,0
2/2/2007,2406.85,34.90,0
2/5/2007,2402.28,34.83,0
2/6/2007,2402.74,34.84,0
2/7/2007,2443.21,35.41,0
2/8/2007,2467.80,35.78,0
2/9/2007,2459.83,35.67,0
2/12/2007,2463.18,35.71,0
2/13/2007,2404.10,34.86,0
2/14/2007,2411.42,34.97,0
2/15/2007,2446.03,35.47,0
2/16/2007,2462.47,35.70,0
2/21/2007,2474.71,35.88,0
2/22/2007,2478.24,35.93,0
2/23/2007,2460.04,35.67,0
2/26/2007,2442.29,35.39,0
2/27/2007,2388.67,34.62,0
2/28/2007,2314.66,33.55,0
3/1/2007,2249.91,32.61,0
3/2/2007,2252.05,32.64,0
3/5/2007,2138.35,31.00,0
3/6/2007,2206.43,31.98,0
3/7/2007,2204.14,31.95,0
3/8/2007,2266.49,32.86,0
3/9/2007,2263.83,32.81,0
3/12/2007,2309.70,33.48,0
3/13/2007,2290.50,33.20,0
3/14/2007,2223.82,32.23,0
3/15/2007,2251.23,32.63,0
3/16/2007,2254.71,32.68,0
3/19/2007,2291.78,33.21,0
3/20/2007,2302.02,33.37,0
3/21/2007,2319.57,33.62,0
3/22/2007,2344.61,33.98,0
3/23/2007,2357.41,34.17,0
3/26/2007,2365.96,34.29,0
3/27/2007,2367.34,34.31,0
3/28/2007,2353.51,34.10,0
3/29/2007,2394.05,34.69,0
3/30/2007,2394.79,34.70,0
4/2/2007,2390.96,34.64,0
4/3/2007,2412.56,34.95,0
4/4/2007,2456.60,35.59,0
4/10/2007,2478.32,35.91,0
4/11/2007,2506.82,36.32,0
4/12/2007,2508.68,36.34,0
4/13/2007,2512.61,36.40,0
4/16/2007,2563.43,37.13,0
4/17/2007,2574.80,37.30,0
4/18/2007,2575.42,37.31,0
4/19/2007,2494.53,36.13,0
4/20/2007,2512.14,36.40,0
4/23/2007,2514.84,36.40,0
4/24/2007,2519.04,36.46,0
4/25/2007,2503.12,36.23,0
4/26/2007,2522.04,36.50,0
4/27/2007,2497.00,36.14,0
4/30/2007,2472.15,35.78,0
5/2/2007,2460.36,35.61,0
5/3/2007,2497.28,36.14,0
5/4/2007,2550.30,36.91,0
5/7/2007,2573.27,37.23,0
5/8/2007,2553.60,36.96,0
5/9/2007,2568.02,37.15,0
5/10/2007,2584.63,37.39,0
5/11/2007,2536.10,36.70,0
5/14/2007,2654.44,38.40,0
5/15/2007,2639.80,38.18,0
5/16/2007,2655.90,38.41,0
5/17/2007,2655.94,38.41,0
5/18/2007,2641.48,38.22,0
5/21/2007,2641.15,38.20,0
5/22/2007,2635.89,38.12,0
5/23/2007,2642.28,38.22,0
5/25/2007,2585.65,37.41,0
5/29/2007,2582.58,37.35,0
5/30/2007,2538.71,36.73,0
5/31/2007,2609.18,37.73,0
6/1/2007,2632.86,38.09,0
6/4/2007,2656.63,38.42,0
6/5/2007,2683.37,38.80,0
6/6/2007,2685.42,38.82,0
6/7/2007,2676.56,38.70,0
6/8/2007,2640.22,38.17,0
6/11/2007,2664.72,38.52,0
6/12/2007,2669.32,38.58,0
6/13/2007,2668.17,38.59,0
6/14/2007,2730.49,39.46,0
6/15/2007,2779.55,40.18,0
6/18/2007,2897.35,41.87,0
6/20/2007,2913.93,42.12,0
6/21/2007,2977.65,43.03,0
6/22/2007,2999.33,43.33,0
6/25/2007,2969.53,42.90,0
6/26/2007,2940.46,42.48,0
6/27/2007,2932.74,42.36,0
6/28/2007,2972.72,42.94,0
6/29/2007,2951.66,42.63,0
7/3/2007,3052.47,44.09,0
7/5/2007,3076.43,44.42,0
7/6/2007,3103.87,44.82,0
7/9/2007,3177.90,45.89,0
7/10/2007,3215.98,46.43,0
7/11/2007,3169.70,45.76,0
7/12/2007,3193.38,46.09,0
7/13/2007,3233.30,46.67,0
7/16/2007,3201.07,46.21,0
7/17/2007,3214.32,46.39,0
7/18/2007,3152.27,45.50,0
7/19/2007,3169.90,45.76,0
7/20/2007,3235.96,46.71,0
7/23/2007,3262.91,47.17,0
7/24/2007,3285.32,47.52,0
7/25/2007,3261.58,47.17,0
7/26/2007,3243.20,46.95,0
7/27/2007,3131.33,45.35,0
7/30/2007,3160.72,45.80,0
7/31/2007,3235.76,46.99,0
8/1/2007,3109.43,45.24,0
8/2/2007,3085.28,44.79,0
8/3/2007,3105.01,45.06,0
8/6/2007,2982.43,43.30,0
8/7/2007,2955.40,42.91,0
8/8/2007,3071.11,44.63,0
8/9/2007,3075.76,44.74,0
8/10/2007,2974.89,43.20,0
8/13/2007,2987.81,43.38,0
8/14/2007,3007.37,43.64,0
8/15/2007,2913.20,42.25,0
8/16/2007,2769.40,40.10,0
8/17/2007,2701.64,39.05,0
8/20/2007,2929.73,42.41,0
8/21/2007,2997.37,43.45,0
8/22/2007,3097.32,44.89,0
8/23/2007,3187.64,46.19,0
8/24/2007,3203.31,46.52,0
8/27/2007,3380.33,49.05,0
8/28/2007,3356.61,48.72,0
8/29/2007,3288.47,47.76,0
8/30/2007,3344.73,48.63,0
8/31/2007,3429.13,49.86,0
9/4/2007,3426.79,49.91,0
9/5/2007,3427.49,49.97,0
9/6/2007,3438.73,50.15,0
9/7/2007,3432.98,50.05,0
9/10/2007,3419.37,50.01,0
9/11/2007,3406.55,49.86,0
9/12/2007,3438.06,50.43,0
9/13/2007,3446.93,50.57,0
9/14/2007,3519.25,51.62,0
9/17/2007,3505.50,51.51,0
9/18/2007,3518.51,51.78,0
9/19/2007,3658.07,53.98,0
9/20/2007,3710.70,54.86,0
9/21/2007,3731.52,55.33,0
9/24/2007,3902.48,57.84,0
9/25/2007,3902.77,57.74,0
9/27/2007,4026.53,59.50,0
9/28/2007,4100.63,60.52,0
10/2/2007,4313.37,63.79,0
10/3/2007,4164.82,61.58,0
10/4/2007,4038.42,59.55,0
10/5/2007,4214.29,62.20,0
10/8/2007,4191.72,61.72,0
10/9/2007,4256.33,62.71,0
10/10/2007,4353.93,64.06,0
10/11/2007,4546.82,66.87,0
10/12/2007,4513.50,66.42,0
10/15/2007,4689.27,69.00,0
10/16/2007,4614.98,68.00,0
10/17/2007,4644.54,68.41,0
10/18/2007,4674.62,68.86,0
10/22/2007,4463.37,65.81,0
10/23/2007,4648.58,68.46,0
10/24/2007,4631.34,68.11,0
10/25/2007,4652.66,68.42,0
10/26/2007,4683.03,68.94,0
10/29/2007,4850.68,71.31,0
10/30/2007,4895.74,72.00,0
10/31/2007,4829.56,71.02,0
11/1/2007,4853.07,71.35,0
11/2/2007,4702.04,69.23,0
11/5/2007,4405.78,64.90,0
11/6/2007,4438.10,65.34,0
11/7/2007,4465.13,65.72,0
11/8/2007,4269.69,62.85,0
11/9/2007,4260.45,62.49,0
11/12/2007,4019.04,58.85,0
11/13/2007,4014.93,58.70,0
11/14/2007,4283.30,62.67,0
11/15/2007,4214.01,61.75,0
11/16/2007,4035.52,59.18,0
11/19/2007,4001.74,58.66,0
11/20/2007,4089.41,59.93,0
11/21/2007,3879.41,56.88,0
11/23/2007,3842.01,56.25,0
11/26/2007,4027.86,59.09,0
11/27/2007,3965.48,58.19,0
11/28/2007,4001.75,58.63,0
11/29/2007,4164.70,61.08,0
11/30/2007,4217.22,61.86,0
12/3/2007,4191.35,61.59,0
12/4/2007,4208.22,61.84,0
12/5/2007,4301.53,63.21,0
12/6/2007,4339.55,63.75,0
12/7/2007,4282.34,62.88,0
12/10/2007,4198.76,61.66,0
12/11/2007,4281.98,62.88,0
12/12/2007,4164.57,61.15,0
12/13/2007,4021.54,59.08,0
12/14/2007,3945.28,57.97,0
12/17/2007,3806.94,55.94,0
12/18/2007,3815.53,55.99,0
12/19/2007,3876.84,56.89,0
12/20/2007,3880.59,56.92,0
12/21/2007,3953.68,58.07,0
12/24/2007,4047.85,58.89,0.6967
12/27/2007,4029.02,58.67,0
12/28/2007,3948.15,57.42,0
12/31/2007,3985.59,58.09,0
1/2/2008,3942.61,57.46,0
1/3/2008,3810.63,55.70,0
1/4/2008,3919.67,57.39,0
1/7/2008,3849.73,56.26,0
1/8/2008,3874.62,56.57,0
1/9/2008,3987.68,58.16,0
1/10/2008,3979.82,58.06,0
1/11/2008,3944.53,57.51,0
1/14/2008,3853.53,56.26,0
1/15/2008,3725.07,54.47,0
1/16/2008,3490.26,50.97,0
1/17/2008,3607.14,52.57,0
1/18/2008,3637.38,52.81,0
1/22/2008,2985.61,43.40,0
1/23/2008,3352.69,48.76,0
1/24/2008,3272.77,47.59,0
1/25/2008,3532.49,51.32,0
1/28/2008,3359.70,48.84,0
1/29/2008,3378.94,49.08,0
1/30/2008,3244.56,47.12,0
1/31/2008,3190.36,46.27,0
2/1/2008,3379.15,48.93,0
2/4/2008,3565.70,51.59,0
2/5/2008,3556.48,51.44,0
2/6/2008,3327.62,48.11,0
2/11/2008,3186.93,46.10,0
2/12/2008,3234.94,46.78,0
2/13/2008,3283.36,47.42,0
2/14/2008,3433.56,49.50,0
2/15/2008,3497.01,50.36,0
2/19/2008,3512.83,50.62,0
2/20/2008,3410.63,49.21,0
2/21/2008,3414.49,49.29,0
2/22/2008,3360.23,48.51,0
2/25/2008,3329.22,48.09,0
2/26/2008,3374.93,48.74,0
2/27/2008,3513.54,50.72,0
2/28/2008,3537.14,51.07,0
2/29/2008,3510.95,50.66,0
3/3/2008,3376.21,48.71,0
3/4/2008,3266.55,47.15,0
3/5/2008,3254.13,46.94,0
3/6/2008,3307.95,47.73,0
3/7/2008,3200.46,46.17,0
3/10/2008,3200.54,46.16,0
3/11/2008,3217.75,46.46,0
3/12/2008,3282.61,47.41,0
3/13/2008,3087.98,44.59,0
3/14/2008,3053.68,44.12,0
3/17/2008,2852.84,41.25,0
3/18/2008,2871.43,41.47,0
3/19/2008,2956.82,42.71,0
3/20/2008,2810.11,40.50,0
3/25/2008,3041.10,43.79,0
3/26/2008,3071.81,44.22,0
3/27/2008,3068.82,44.20,0
3/28/2008,3200.23,46.13,0
3/31/2008,3117.45,44.91,0
4/1/2008,3159.62,45.47,0
4/2/2008,3293.69,47.41,0
4/3/2008,3365.01,48.46,0
4/7/2008,3439.03,49.55,0
4/8/2008,3380.15,48.72,0
4/9/2008,3302.97,47.64,0
4/10/2008,3337.79,48.13,0
4/11/2008,3430.96,49.49,0
4/14/2008,3269.65,47.18,0
4/15/2008,3281.61,47.37,0
4/16/2008,3281.76,47.37,0
4/17/2008,3356.36,48.44,0
4/18/2008,3326.58,48.04,0
4/21/2008,3403.15,49.16,0
4/22/2008,3475.35,50.21,0
4/23/2008,3564.57,51.45,0
4/24/2008,3688.97,53.22,0
4/25/2008,3629.93,52.38,0
4/28/2008,3634.18,52.46,0
4/29/2008,3671.09,52.95,0
4/30/2008,3641.40,52.49,0
5/2/2008,3730.45,53.76,0
5/5/2008,3730.14,53.73,0
5/6/2008,3737.05,53.87,0
5/7/2008,3614.71,52.11,0
5/8/2008,3569.75,51.48,0
5/9/2008,3521.46,50.77,0
5/13/2008,3588.98,51.75,0
5/14/2008,3590.47,51.78,0
5/15/2008,3592.82,51.83,0
5/16/2008,3639.90,52.47,0
5/19/2008,3677.86,53.01,0
5/20/2008,3593.37,51.82,0
5/21/2008,3642.23,52.50,0
5/22/2008,3573.22,51.49,0
5/23/2008,3535.44,50.93,0
5/27/2008,3451.58,49.72,0
5/28/2008,3443.88,49.58,0
5/29/2008,3469.11,49.95,0
5/30/2008,3508.47,50.51,0
6/2/2008,3581.47,51.53,0
6/3/2008,3453.10,49.71,0
6/4/2008,3393.38,48.83,0
6/5/2008,3393.48,48.86,0
6/6/2008,3430.82,49.38,0
6/10/2008,3257.20,46.93,0
6/11/2008,3241.04,46.69,0
6/12/2008,3206.99,46.17,0
6/13/2008,3138.16,45.22,0
6/16/2008,3219.12,46.39,0
6/17/2008,3234.46,46.59,0
6/18/2008,3295.09,47.46,0
6/19/2008,3201.59,46.12,0
6/20/2008,3173.07,45.73,0
6/23/2008,3155.75,44.91,0.5615
6/24/2008,3106.93,44.24,0
6/25/2008,3154.19,44.89,0
6/26/2008,3122.96,44.46,0
6/27/2008,3060.23,43.58,0
6/30/2008,3085.08,43.94,0
7/2/2008,3027.31,43.13,0
7/3/2008,2921.85,41.64,0
7/7/2008,3052.19,43.45,0
7/8/2008,2941.17,41.90,0
7/9/2008,3060.51,43.58,0
7/10/2008,3095.67,44.07,0
7/11/2008,3156.38,44.93,0
7/14/2008,3147.15,44.80,0
7/15/2008,3011.57,42.89,0
7/16/2008,3013.31,42.89,0
7/17/2008,3091.91,44.00,0
7/18/2008,3109.66,44.25,0
7/21/2008,3190.82,45.40,0
7/22/2008,3185.62,45.34,0
7/23/2008,3279.33,46.66,0
7/24/2008,3254.67,46.30,0
7/25/2008,3169.33,45.09,0
7/28/2008,3163.44,44.99,0
7/29/2008,3097.54,44.05,0
7/30/2008,3176.39,45.18,0
7/31/2008,3197.03,45.48,0
8/1/2008,3203.52,45.57,0
8/4/2008,3149.06,44.81,0
8/5/2008,3057.69,43.53,0
8/6/2008,3057.77,43.53,0
8/7/2008,3063.36,43.62,0
8/8/2008,3014.44,42.90,0
8/11/2008,2994.31,42.65,0
8/12/2008,2939.93,41.86,0
8/13/2008,2878.52,40.98,0
8/14/2008,2916.23,41.51,0
8/15/2008,2891.29,41.15,0
8/18/2008,2845.97,40.52,0
8/19/2008,2784.96,39.65,0
8/20/2008,2884.84,41.07,0
8/21/2008,2817.99,40.11,0
8/22/2008,2818.32,40.11,0
8/25/2008,2925.84,41.64,0
8/26/2008,2931.81,41.71,0
8/27/2008,3022.15,42.99,0
8/28/2008,2934.60,41.75,0
8/29/2008,2961.01,42.14,0
9/2/2008,2916.09,41.47,0
9/3/2008,2821.08,40.12,0
9/4/2008,2777.32,39.50,0
9/5/2008,2725.36,38.76,0
9/8/2008,2839.93,40.41,0
9/9/2008,2769.79,39.40,0
9/10/2008,2688.70,38.24,0
9/11/2008,2583.82,36.76,0
9/12/2008,2568.53,36.54,0
9/16/2008,2375.02,33.83,0
9/17/2008,2253.61,32.08,0
9/18/2008,2263.09,32.22,0
9/19/2008,2592.24,36.89,0
9/22/2008,2657.75,37.80,0
9/23/2008,2530.68,36.00,0
9/24/2008,2545.75,36.21,0
9/25/2008,2538.13,36.09,0
9/26/2008,2483.76,35.33,0
9/29/2008,2333.83,33.22,0
9/30/2008,2358.89,33.57,0
10/2/2008,2415.00,34.34,0
10/3/2008,2327.21,33.12,0
10/6/2008,2169.33,30.91,0
10/8/2008,1928.68,27.54,0
10/9/2008,2009.91,28.67,0
10/10/2008,1871.18,26.70,0
10/13/2008,2119.79,30.19,0
10/14/2008,2226.46,31.71,0
10/15/2008,2092.75,29.81,0
10/16/2008,1961.30,27.94,0
10/17/2008,1862.14,26.56,0
10/20/2008,1977.19,28.16,0
10/21/2008,1941.37,27.65,0
10/22/2008,1791.04,25.52,0
10/23/2008,1707.37,24.31,0
10/24/2008,1554.95,22.15,0
10/27/2008,1345.80,19.17,0
10/28/2008,1510.19,21.51,0
10/29/2008,1553.81,22.14,0
10/30/2008,1793.87,25.55,0
10/31/2008,1758.16,25.04,0
11/3/2008,1801.14,25.65,0
11/4/2008,1807.75,25.74,0
11/5/2008,1897.63,27.02,0
11/6/2008,1718.04,24.47,0
11/7/2008,1769.23,25.20,0
11/10/2008,1921.01,27.36,0
11/11/2008,1845.40,26.28,0
11/12/2008,1842.73,26.23,0
11/13/2008,1753.10,24.96,0
11/14/2008,1818.37,25.89,0
11/17/2008,1808.66,25.75,0
11/18/2008,1707.46,24.32,0
11/19/2008,1683.00,23.97,0
11/20/2008,1606.65,22.88,0
11/21/2008,1658.41,23.62,0
11/24/2008,1641.04,23.37,0
11/25/2008,1710.35,24.35,0
11/26/2008,1777.08,25.30,0
11/28/2008,1870.51,26.63,0
12/1/2008,1904.73,27.11,0
12/2/2008,1801.31,25.64,0
12/3/2008,1858.30,26.45,0
12/4/2008,1854.04,26.40,0
12/5/2008,1897.53,27.01,0
12/8/2008,2078.45,29.58,0
12/9/2008,2050.58,29.19,0
12/10/2008,2179.68,31.03,0
12/11/2008,2179.42,31.02,0
12/12/2008,2033.92,28.95,0
12/15/2008,2064.49,29.38,0
12/16/2008,2076.10,29.54,0
12/17/2008,2165.74,30.82,0
12/18/2008,2199.34,31.30,0
12/19/2008,2142.36,30.49,0
12/22/2008,2072.16,29.29,0.2080
12/23/2008,1975.95,27.93,0
12/24/2008,1958.30,27.68,0
12/29/2008,1994.71,28.19,0
12/30/2008,1984.93,28.06,0
12/31/2008,2018.62,28.53,0
1/2/2009,2123.62,30.02,0
1/5/2009,2228.37,31.49,0
1/6/2009,2216.16,31.32,0
1/7/2009,2111.86,29.86,0
1/8/2009,2000.37,28.27,0
1/9/2009,1989.14,28.12,0
1/12/2009,1893.00,26.76,0
1/13/2009,1831.02,25.89,0
1/14/2009,1858.97,26.28,0
1/15/2009,1802.35,25.47,0
1/16/2009,1812.65,25.62,0
1/20/2009,1780.58,25.15,0
1/21/2009,1719.58,24.29,0
1/22/2009,1724.29,24.35,0
1/23/2009,1702.61,24.06,0
1/26/2009,1702.61,24.06,0
1/27/2009,1702.61,24.05,0
1/28/2009,1702.61,24.05,0
1/29/2009,1785.11,25.21,0
1/30/2009,1822.92,25.75,0
2/2/2009,1764.12,24.91,0
2/3/2009,1777.71,25.10,0
2/4/2009,1837.99,25.94,0
2/5/2009,1889.45,26.68,0
2/6/2009,1953.80,27.58,0
2/9/2009,1970.24,27.82,0
2/10/2009,1985.16,28.01,0
2/11/2009,1926.16,27.17,0
2/12/2009,1870.44,26.38,0
2/13/2009,1920.63,27.09,0
2/17/2009,1823.41,25.72,0
2/18/2009,1832.94,25.86,0
2/19/2009,1840.20,25.96,0
2/20/2009,1794.49,25.31,0
2/23/2009,1858.98,26.21,0
2/24/2009,1797.34,25.34,0
2/25/2009,1826.99,25.76,0
2/26/2009,1785.73,25.17,0
2/27/2009,1764.79,24.86,0
3/2/2009,1686.56,23.76,0
3/3/2009,1691.61,23.84,0
3/4/2009,1763.48,24.87,0
3/5/2009,1751.12,24.69,0
3/6/2009,1719.78,24.24,0
3/9/2009,1699.78,23.96,0
3/10/2009,1740.37,24.54,0
3/11/2009,1776.39,25.05,0
3/12/2009,1774.60,25.03,0
3/13/2009,1851.64,26.12,0
3/16/2009,1927.55,27.21,0
3/17/2009,1895.31,26.74,0
3/18/2009,1923.42,27.12,0
3/19/2009,1945.41,27.45,0
3/20/2009,1886.60,26.62,0
3/23/2009,1998.02,28.20,0
3/24/2009,2038.50,28.77,0
3/25/2009,2004.02,28.26,0
3/26/2009,2123.57,29.94,0
3/27/2009,2123.98,29.94,0
3/30/2009,1992.00,28.09,0
3/31/2009,2022.61,28.51,0
4/1/2009,2028.29,28.61,0
4/2/2009,2142.92,30.23,0
4/3/2009,2153.70,30.40,0
4/6/2009,2206.18,31.13,0
4/7/2009,2191.41,30.91,0
4/8/2009,2127.67,29.99,0
4/9/2009,2198.03,31.00,0
4/14/2009,2298.37,32.43,0
4/15/2009,2331.97,32.90,0
4/16/2009,2285.81,32.22,0
4/17/2009,2269.39,31.98,0
4/20/2009,2308.94,32.54,0
4/21/2009,2252.49,31.75,0
4/22/2009,2187.22,30.83,0
4/23/2009,2244.72,31.63,0
4/24/2009,2255.33,31.78,0
4/27/2009,2177.23,30.68,0
4/28/2009,2137.20,30.11,0
4/29/2009,2211.09,31.15,0
4/30/2009,2266.42,31.93,0
5/4/2009,2408.42,33.92,0
5/5/2009,2411.68,33.96,0
5/6/2009,2447.69,34.47,0
5/7/2009,2469.17,34.77,0
5/8/2009,2506.83,35.30,0
5/11/2009,2455.07,34.57,0
5/12/2009,2437.88,34.33,0
5/13/2009,2450.81,34.51,0
5/14/2009,2379.97,33.45,0
5/15/2009,2411.56,33.89,0
5/18/2009,2459.07,34.51,0
5/19/2009,2537.02,35.64,0
5/20/2009,2528.61,35.52,0
5/21/2009,2498.06,35.10,0
5/22/2009,2466.83,34.66,0
5/26/2009,2433.47,34.24,0
5/27/2009,2556.85,35.95,0
5/29/2009,2624.68,36.88,0
6/1/2009,2785.38,39.13,0
6/2/2009,2720.24,38.22,0
6/3/2009,2765.38,38.84,0
6/4/2009,2739.87,38.49,0
6/5/2009,2783.62,39.09,0
6/8/2009,2725.54,38.29,0
6/9/2009,2691.72,37.81,0
6/10/2009,2826.78,39.68,0
6/11/2009,2830.95,39.74,0
6/12/2009,2821.79,39.61,0
6/15/2009,2756.59,38.70,0
6/16/2009,2693.95,37.83,0
6/17/2009,2686.26,37.72,0
6/18/2009,2635.92,37.01,0
6/19/2009,2647.35,37.17,0
6/22/2009,2672.05,37.17,0.3263
6/23/2009,2580.96,35.92,0
6/24/2009,2643.82,36.78,0
6/25/2009,2692.15,37.45,0
6/26/2009,2774.02,38.57,0
6/29/2009,2757.57,38.34,0
6/30/2009,2750.86,38.25,0
7/2/2009,2742.07,38.13,0
7/6/2009,2718.22,37.80,0
7/7/2009,2686.26,37.36,0
7/8/2009,2661.58,37.02,0
7/9/2009,2674.36,37.19,0
7/10/2009,2659.17,36.98,0
7/13/2009,2581.17,35.90,0
7/14/2009,2679.31,37.25,0
7/15/2009,2733.39,38.00,0
7/16/2009,2739.21,38.08,0
7/17/2009,2802.73,38.96,0
7/20/2009,2915.18,40.49,0
7/21/2009,2908.18,40.39,0
7/22/2009,2878.76,39.98,0
7/23/2009,2956.81,41.06,0
7/24/2009,2999.73,41.65,0
7/27/2009,3050.80,42.36,0
7/28/2009,3107.59,43.14,0
7/29/2009,3003.03,41.69,0
7/30/2009,3006.33,41.74,0
7/31/2009,3035.19,42.14,0
8/3/2009,3084.72,42.82,0
8/4/2009,3050.74,42.35,0
8/5/2009,3008.78,41.76,0
8/6/2009,3065.80,42.56,0
8/7/2009,2970.78,41.24,0
8/10/2009,3043.78,42.24,0
8/11/2009,3059.46,42.46,0
8/12/2009,2962.18,41.11,0
8/13/2009,3019.64,41.91,0
8/14/2009,3019.43,41.91,0
8/17/2009,2887.09,40.07,0
8/18/2009,2895.18,40.18,0
8/19/2009,2846.64,39.51,0
8/20/2009,2906.26,40.33,0
8/21/2009,2880.57,39.97,0
8/24/2009,2935.62,40.74,0
8/25/2009,2925.69,40.60,0
8/26/2009,2922.82,40.55,0
8/27/2009,2898.09,40.21,0
8/28/2009,2875.67,39.90,0
8/31/2009,2831.86,39.29,0
9/1/2009,2847.14,39.50,0
9/2/2009,2800.70,38.86,0
9/3/2009,2853.70,39.59,0
9/4/2009,2935.89,40.73,0
9/8/2009,3055.81,42.39,0
9/9/2009,3011.49,41.77,0
9/10/2009,3047.91,42.27,0
9/11/2009,3067.46,42.54,0
9/14/2009,3032.90,42.05,0
9/15/2009,3023.10,41.92,0
9/16/2009,3111.93,43.14,0
9/17/2009,3157.99,43.77,0
9/18/2009,3123.34,43.29,0
9/21/2009,3078.14,42.67,0
9/22/2009,3104.43,43.03,0
9/23/2009,3085.83,42.77,0
9/24/2009,3002.16,41.62,0
9/25/2009,2999.94,41.59,0
9/28/2009,2924.01,40.54,0
9/29/2009,2981.00,41.32,0
9/30/2009,2951.78,40.92,0
10/2/2009,2874.69,39.86,0
10/5/2009,2898.54,40.18,0
10/6/2009,2977.54,41.27,0
10/7/2009,3053.05,42.32,0
10/8/2009,3087.75,42.80,0
10/9/2009,3091.54,42.85,0
10/12/2009,3056.76,42.37,0
10/13/2009,3086.21,42.77,0
10/14/2009,3151.00,43.66,0
10/15/2009,3160.62,43.80,0
10/16/2009,3136.57,43.47,0
10/19/2009,3189.04,44.20,0
10/20/2009,3201.72,44.38,0
10/21/2009,3183.09,44.12,0
10/22/2009,3164.31,43.86,0
10/23/2009,3246.58,45.00,0
10/27/2009,3209.77,44.49,0
10/28/2009,3134.51,43.45,0
10/29/2009,3045.86,42.22,0
10/30/2009,3108.33,43.08,0
11/2/2009,3106.78,43.06,0
11/3/2009,3049.51,42.26,0
11/4/2009,3127.07,43.33,0
11/5/2009,3124.93,43.30,0
11/6/2009,3177.93,44.04,0
11/9/2009,3232.22,44.78,0
11/10/2009,3237.21,44.86,0
11/11/2009,3263.48,45.22,0
11/12/2009,3231.25,44.77,0
11/13/2009,3256.80,45.12,0
11/16/2009,3313.84,45.91,0
11/17/2009,3311.32,45.87,0
11/18/2009,3306.72,45.81,0
11/19/2009,3266.84,45.25,0
11/20/2009,3230.30,44.75,0
11/23/2009,3286.99,45.53,0
11/24/2009,3237.28,44.84,0
11/25/2009,3266.34,45.24,0
11/27/2009,3042.64,42.15,0
11/30/2009,3148.66,43.61,0
12/1/2009,3203.38,44.37,0
12/2/2009,3231.46,44.76,0
12/3/2009,3256.19,45.10,0
12/4/2009,3254.13,45.07,0
12/7/2009,3228.62,44.71,0
12/8/2009,3175.15,43.97,0
12/9/2009,3121.26,43.22,0
12/10/2009,3118.97,43.19,0
12/11/2009,3139.24,43.47,0
12/14/2009,3165.39,43.83,0
12/15/2009,3131.50,43.35,0
12/16/2009,3090.42,42.80,0
12/17/2009,3043.97,42.15,0
12/18/2009,3003.26,41.58,0
12/21/2009,2973.50,40.95,0.2221
12/22/2009,3002.23,41.35,0
12/23/2009,3036.55,41.82,0
12/24/2009,3065.54,42.21,0
12/28/2009,3072.78,42.31,0
12/29/2009,3064.37,42.20,0
12/30/2009,3045.25,41.93,0
12/31/2009,3113.36,42.87,0
1/4/2010,3097.74,42.66,0
1/5/2010,3192.73,43.96,0
1/6/2010,3231.14,44.49,0
1/7/2010,3189.93,43.92,0
1/8/2010,3182.12,43.81,0
1/11/2010,3211.21,44.21,0
1/12/2010,3193.76,43.97,0
1/13/2010,3084.60,42.46,0
1/14/2010,3068.06,42.23,0
1/15/2010,3057.62,42.09,0
1/19/2010,3084.99,42.47,0
1/20/2010,3012.41,41.46,0
1/21/2010,2936.55,40.42,0
1/22/2010,2931.54,40.34,0
1/25/2010,2906.44,40.02,0
1/26/2010,2798.48,38.52,0
1/27/2010,2783.81,38.31,0
1/28/2010,2850.51,39.24,0
1/29/2010,2821.86,38.85,0
2/1/2010,2851.33,39.24,0
2/2/2010,2852.53,39.25,0
2/3/2010,2926.81,40.27,0
2/4/2010,2862.13,39.38,0
2/5/2010,2749.77,37.84,0
2/8/2010,2728.20,37.54,0
2/9/2010,2780.21,38.24,0
2/10/2010,2807.97,38.63,0
2/11/2010,2870.78,39.50,0
2/12/2010,2855.41,39.28,0
2/17/2010,2898.52,39.89,0
2/18/2010,2873.61,39.54,0
2/19/2010,2786.37,38.33,0
2/22/2010,2854.75,39.28,0
2/23/2010,2880.96,39.62,0
2/24/2010,2848.99,39.18,0
2/25/2010,2828.08,38.90,0
2/26/2010,2872.08,39.50,0
3/1/2010,2955.81,40.64,0
3/2/2010,2968.96,40.84,0
3/3/2010,2968.85,40.84,0
3/4/2010,2911.56,40.04,0
3/5/2010,2943.78,40.49,0
3/8/2010,3001.56,41.29,0
3/9/2010,2998.99,41.24,0
3/10/2010,3000.43,41.26,0
3/11/2010,2999.69,41.25,0
3/12/2010,3002.85,41.29,0
3/15/2010,2958.84,40.68,0
3/16/2010,2956.79,40.65,0
3/17/2010,3021.94,41.55,0
3/18/2010,3017.85,41.49,0
3/19/2010,3024.56,41.59,0
3/22/2010,2966.90,40.79,0
3/23/2010,2976.72,40.92,0
3/24/2010,2982.65,41.01,0
3/25/2010,2939.77,40.42,0
3/26/2010,2975.01,40.89,0
3/29/2010,3013.83,41.43,0
3/30/2010,3056.33,42.01,0
3/31/2010,3049.44,41.91,0
4/1/2010,3117.26,42.84,0
4/7/2010,3186.98,43.81,0
4/8/2010,3162.55,43.49,0
4/9/2010,3218.69,44.24,0
4/12/2010,3195.09,43.91,0
4/13/2010,3172.30,43.60,0
4/14/2010,3176.71,43.65,0
4/15/2010,3177.84,43.67,0
4/16/2010,3111.91,42.77,0
4/19/2010,3038.57,41.77,0
4/20/2010,3093.38,42.51,0
4/21/2010,3075.82,42.27,0
4/22/2010,3064.54,42.11,0
4/23/2010,3029.53,41.63,0
4/26/2010,3082.99,42.36,0
4/27/2010,3035.17,41.71,0
4/28/2010,2992.09,41.11,0
4/29/2010,2953.47,40.59,0
4/30/2010,3035.88,41.70,0
5/3/2010,2988.63,41.05,0
5/4/2010,2974.41,40.85,0
5/5/2010,2891.30,39.71,0
5/6/2010,2868.44,39.38,0
5/7/2010,2840.91,39.02,0
5/10/2010,2930.21,40.24,0
5/11/2010,2877.37,39.51,0
5/12/2010,2876.81,39.50,0
5/13/2010,2927.87,40.20,0
5/14/2010,2887.20,39.64,0
5/17/2010,2803.53,38.48,0
5/18/2010,2851.83,39.15,0
5/19/2010,2786.56,38.24,0
5/20/2010,2767.94,38.00,0
5/24/2010,2816.05,38.65,0
5/25/2010,2684.86,36.87,0
5/26/2010,2753.67,37.84,0
5/27/2010,2809.08,38.56,0
5/28/2010,2886.05,39.59,0
6/1/2010,2829.68,38.81,0
6/2/2010,2812.74,38.59,0
6/3/2010,2874.56,39.41,0
6/4/2010,2871.45,39.37,0
6/7/2010,2807.49,38.49,0
6/8/2010,2815.53,38.61,0
6/9/2010,2839.27,38.93,0
6/10/2010,2858.46,39.21,0
6/11/2010,2894.48,39.68,0
6/14/2010,2936.87,40.26,0
6/15/2010,2940.37,40.30,0
6/17/2010,2952.91,40.47,0
6/18/2010,2960.74,40.58,0
6/21/2010,3094.44,41.91,0.4588
6/22/2010,3075.83,41.65,0
6/23/2010,3069.87,41.56,0
6/24/2010,3043.99,41.22,0
6/25/2010,3032.54,41.07,0
6/28/2010,3037.53,41.13,0
6/29/2010,2957.73,40.06,0
6/30/2010,2954.94,40.00,0
7/2/2010,2894.35,39.19,0
7/6/2010,2948.38,39.93,0
7/7/2010,2900.78,39.29,0
7/8/2010,2918.66,39.52,0
7/9/2010,2973.30,40.29,0
7/12/2010,2992.35,40.52,0
7/13/2010,2978.28,40.33,0
7/14/2010,2986.12,40.43,0
7/15/2010,2925.23,39.62,0
7/16/2010,2910.87,39.40,0
7/19/2010,2885.84,39.06,0
7/20/2010,2926.56,39.61,0
7/21/2010,2976.59,40.29,0
7/22/2010,2993.23,40.51,0
7/23/2010,3031.98,41.05,0
7/26/2010,3020.37,40.86,0
7/27/2010,3035.68,41.08,0
7/28/2010,3044.33,41.19,0
7/29/2010,3032.16,41.03,0
7/30/2010,3028.68,40.98,0
8/2/2010,3097.81,41.90,0
8/3/2010,3082.43,41.70,0
8/4/2010,3100.09,41.93,0
8/5/2010,3096.60,41.89,0
8/6/2010,3102.25,41.97,0
8/9/2010,3125.00,42.26,0
8/10/2010,3049.64,41.24,0
8/11/2010,2999.34,40.57,0
8/12/2010,2970.74,40.17,0
8/13/2010,2976.19,40.24,0
8/16/2010,3001.24,40.58,0
8/17/2010,3010.98,40.71,0
8/18/2010,2999.21,40.58,0
8/19/2010,3020.96,40.86,0
8/20/2010,3006.32,40.65,0
8/23/2010,2976.78,40.26,0
8/24/2010,2951.31,39.91,0
8/25/2010,2937.10,39.72,0
8/26/2010,2920.19,39.49,0
8/27/2010,2917.57,39.46,0
8/30/2010,2942.19,39.79,0
8/31/2010,2908.28,39.34,0
9/1/2010,2932.13,39.66,0
9/2/2010,2987.41,40.40,0
9/3/2010,3008.88,40.69,0
9/7/2010,3055.72,41.30,0
9/8/2010,3000.67,40.57,0
9/9/2010,3018.06,40.79,0
9/10/2010,3022.96,40.86,0
9/13/2010,3091.70,41.77,0
9/14/2010,3096.84,41.84,0
9/15/2010,3084.81,41.68,0
9/16/2010,3065.49,41.42,0
9/17/2010,3112.15,42.05,0
9/20/2010,3116.19,42.10,0
9/21/2010,3123.27,42.19,0
9/22/2010,3117.13,42.12,0
9/24/2010,3122.65,42.21,0
9/27/2010,3152.46,42.58,0
9/28/2010,3116.38,42.10,0
9/29/2010,3176.13,42.89,0
9/30/2010,3169.30,42.79,0
10/4/2010,3218.11,43.47,0
10/5/2010,3231.12,43.64,0
10/6/2010,3255.48,43.96,0
10/7/2010,3248.84,43.89,0
10/8/2010,3254.66,43.94,0
10/11/2010,3301.83,44.58,0
10/12/2010,3294.90,44.50,0
10/13/2010,3360.69,45.38,0
10/14/2010,3425.33,46.25,0
10/15/2010,3432.02,46.33,0
10/18/2010,3389.00,45.75,0
10/19/2010,3428.53,46.27,0
10/20/2010,3398.69,45.86,0
10/21/2010,3424.38,46.22,0
10/22/2010,3397.15,45.86,0
10/25/2010,3420.84,46.17,0
10/26/2010,3426.57,46.24,0
10/27/2010,3338.93,45.05,0
10/28/2010,3348.73,45.20,0
10/29/2010,3315.03,44.76,0
11/1/2010,3386.93,45.70,0
11/2/2010,3394.62,45.81,0
11/3/2010,3458.64,46.67,0
11/4/2010,3495.55,47.17,0
11/5/2010,3536.24,47.72,0
11/8/2010,3564.00,48.09,0
11/9/2010,3516.21,47.44,0
11/10/2010,3480.95,46.96,0
11/11/2010,3528.34,47.60,0
11/12/2010,3426.14,46.23,0
11/15/2010,3373.33,45.50,0
11/16/2010,3320.47,44.78,0
11/17/2010,3255.17,43.91,0
11/18/2010,3324.01,44.85,0
11/19/2010,3322.96,44.83,0
11/22/2010,3332.30,44.95,0
11/23/2010,3244.70,43.76,0
11/24/2010,3258.39,43.94,0
11/26/2010,3229.62,43.56,0
11/29/2010,3259.75,43.95,0
11/30/2010,3232.22,43.60,0
12/1/2010,3262.00,43.98,0
12/2/2010,3297.31,44.48,0
12/3/2010,3267.26,44.09,0
12/6/2010,3245.04,43.78,0
12/7/2010,3276.00,44.18,0
12/8/2010,3226.12,43.51,0
12/9/2010,3230.85,43.56,0
12/10/2010,3212.08,43.31,0
12/13/2010,3229.10,43.55,0
12/14/2010,3255.83,43.91,0
12/15/2010,3190.84,43.02,0
12/16/2010,3153.76,42.52,0
12/17/2010,3155.91,42.54,0
12/20/2010,3150.01,42.30,0.1692
12/21/2010,3198.38,42.95,0
12/22/2010,3200.45,42.96,0
12/23/2010,3173.53,42.62,0
12/28/2010,3124.56,41.96,0
12/29/2010,3173.29,42.60,0
12/30/2010,3183.67,42.76,0
12/31/2010,3211.57,43.14,0
1/3/2011,3262.61,43.82,0
1/4/2011,3289.72,44.17,0
1/5/2011,3282.15,44.07,0
1/6/2011,3279.75,44.03,0
1/7/2011,3261.07,43.79,0
1/10/2011,3234.71,43.41,0
1/11/2011,3263.03,43.81,0
1/12/2011,3323.48,44.62,0
1/13/2011,3333.69,44.76,0
1/14/2011,3323.98,44.62,0
1/18/2011,3283.68,44.07,0
1/19/2011,3335.92,44.76,0
1/20/2011,3266.19,43.81,0
1/21/2011,3242.52,43.49,0
1/24/2011,3209.50,43.06,0
1/25/2011,3197.67,42.91,0
1/26/2011,3217.17,43.17,0
1/27/2011,3222.90,43.26,0
1/28/2011,3192.40,42.82,0
1/31/2011,3178.01,42.63,0
2/1/2011,3180.92,42.67,0
2/2/2011,3218.83,43.19,0
2/7/2011,3153.60,42.31,0
2/8/2011,3176.56,42.60,0
2/9/2011,3116.20,41.81,0
2/10/2011,3053.26,40.94,0
2/11/2011,3068.23,41.14,0
2/14/2011,3131.83,42.00,0
2/15/2011,3097.44,41.54,0
2/16/2011,3130.49,42.00,0
2/17/2011,3164.50,42.45,0
2/18/2011,3208.16,43.04,0
2/22/2011,3116.40,41.79,0
2/23/2011,3091.69,41.45,0
2/24/2011,3047.66,40.87,0
2/25/2011,3100.99,41.58,0
2/28/2011,3149.85,42.25,0
3/1/2011,3186.21,42.73,0
3/2/2011,3156.43,42.34,0
3/3/2011,3179.97,42.66,0
3/4/2011,3228.40,43.30,0
3/7/2011,3226.83,43.28,0
3/8/2011,3274.33,43.90,0
3/9/2011,3295.69,44.20,0
3/10/2011,3277.69,43.96,0
3/11/2011,3218.15,43.17,0
3/14/2011,3245.38,43.51,0
3/15/2011,3160.32,42.36,0
3/16/2011,3170.61,42.50,0
3/17/2011,3119.57,41.82,0
3/18/2011,3107.67,41.66,0
3/21/2011,3163.01,42.39,0
3/22/2011,3198.82,42.90,0
3/23/2011,3191.44,42.79,0
3/24/2011,3215.23,43.10,0
3/25/2011,3252.41,43.60,0
3/28/2011,3231.21,43.31,0
3/29/2011,3244.24,43.51,0
3/30/2011,3294.07,44.16,0
3/31/2011,3324.03,44.58,0
4/1/2011,3378.11,45.28,0
4/4/2011,3418.15,45.82,0
4/6/2011,3425.41,45.90,0
4/7/2011,3424.80,45.91,0
4/8/2011,3439.06,46.08,0
4/11/2011,3445.60,46.17,0
4/12/2011,3385.06,45.35,0
4/13/2011,3414.22,45.74,0
4/14/2011,3392.49,45.46,0
4/15/2011,3403.74,45.61,0
4/18/2011,3373.87,45.20,0
4/19/2011,3329.54,44.61,0
4/20/2011,3404.77,45.63,0
4/21/2011,3451.09,46.24,0
4/26/2011,3424.36,45.87,0
4/27/2011,3400.52,45.55,0
4/28/2011,3386.74,45.34,0
4/29/2011,3357.12,44.96,0
5/3/2011,3341.79,44.75,0
5/4/2011,3281.14,43.93,0
5/5/2011,3270.03,43.77,0
5/6/2011,3274.44,43.85,0
5/9/2011,3291.78,44.06,0
5/11/2011,3300.77,44.19,0
5/12/2011,3259.54,43.64,0
5/13/2011,3283.26,43.93,0
5/16/2011,3217.75,43.06,0
5/17/2011,3229.82,43.24,0
5/18/2011,3263.68,43.67,0
5/19/2011,3290.82,44.03,0
5/20/2011,3305.44,44.22,0
5/23/2011,3225.75,43.16,0
5/24/2011,3245.27,43.42,0
5/25/2011,3246.72,43.41,0
5/26/2011,3266.72,43.68,0
5/27/2011,3314.49,44.33,0
5/31/2011,3394.84,45.40,0
6/1/2011,3382.89,45.24,0
6/2/2011,3329.30,44.51,0
6/3/2011,3275.15,43.79,0
6/7/2011,3278.08,43.81,0
6/8/2011,3247.82,43.42,0
6/9/2011,3224.14,43.08,0
6/10/2011,3198.46,42.75,0
6/13/2011,3222.87,43.08,0
6/14/2011,3226.22,43.12,0
6/15/2011,3209.71,42.88,0
6/16/2011,3149.46,42.07,0
6/17/2011,3113.74,41.66,0
6/20/2011,3114.19,41.64,0
6/21/2011,3144.67,41.32,0.6855
6/22/2011,3138.33,41.26,0
6/23/2011,3117.69,40.98,0
6/24/2011,3205.67,42.14,0
6/27/2011,3202.38,42.09,0
6/28/2011,3203.51,42.10,0
6/29/2011,3193.11,41.96,0
6/30/2011,3232.73,42.48,0
7/5/2011,3281.16,43.10,0
7/6/2011,3222.81,42.34,0
7/7/2011,3229.12,42.43,0
7/8/2011,3263.31,42.86,0
7/11/2011,3200.27,42.01,0
7/12/2011,3084.20,40.55,0
7/13/2011,3145.14,41.33,0
7/14/2011,3150.35,41.40,0
7/15/2011,3141.64,41.26,0
7/18/2011,3135.72,41.19,0
7/19/2011,3154.27,41.44,0
7/20/2011,3174.57,41.70,0
7/21/2011,3163.51,41.56,0
7/22/2011,3231.89,42.45,0
7/25/2011,3197.51,42.00,0
7/26/2011,3252.63,42.71,0
7/27/2011,3246.15,42.63,0
7/28/2011,3237.54,42.52,0
7/29/2011,3207.55,42.13,0
8/1/2011,3241.95,42.58,0
8/2/2011,3179.91,41.75,0
8/3/2011,3108.48,40.81,0
8/4/2011,3092.26,40.60,0
8/5/2011,2967.84,38.96,0
8/8/2011,2889.52,37.95,0
8/9/2011,2707.10,35.56,0
8/10/2011,2761.06,36.26,0
8/11/2011,2764.39,36.34,0
8/12/2011,2751.83,36.16,0
8/15/2011,2869.54,37.69,0
8/16/2011,2869.40,37.69,0
8/17/2011,2875.08,37.77,0
8/18/2011,2827.02,37.10,0
8/19/2011,2732.69,35.91,0
8/22/2011,2725.11,35.78,0
8/23/2011,2807.31,36.86,0
8/24/2011,2744.67,36.04,0
8/25/2011,2804.56,36.82,0
8/26/2011,2772.48,36.40,0
8/29/2011,2818.61,37.00,0
8/30/2011,2873.85,37.73,0
8/31/2011,2922.72,38.39,0
9/1/2011,2922.76,38.37,0
9/2/2011,2860.17,37.55,0
9/6/2011,2795.72,36.69,0
9/7/2011,2848.10,37.37,0
9/8/2011,2839.25,37.26,0
9/9/2011,2834.51,37.18,0
9/12/2011,2709.11,35.55,0
9/14/2011,2715.51,35.64,0
9/15/2011,2735.36,35.92,0
9/16/2011,2787.16,36.53,0
9/19/2011,2686.79,35.24,0
9/20/2011,2707.73,35.52,0
9/21/2011,2677.48,35.12,0
9/22/2011,2505.04,32.87,0
9/23/2011,2449.34,32.12,0
9/26/2011,2385.96,31.33,0
9/27/2011,2534.16,33.24,0
9/28/2011,2522.83,33.10,0
9/29/2011,2523.48,33.48,0
9/30/2011,2430.23,31.92,0
10/3/2011,2292.96,30.10,0
10/4/2011,2211.26,29.03,0
10/6/2011,2335.79,30.66,0
10/7/2011,2405.83,31.57,0
10/10/2011,2405.27,31.56,0
10/11/2011,2511.26,32.95,0
10/12/2011,2554.86,33.53,0
10/13/2011,2632.03,34.54,0
10/14/2011,2578.35,33.83,0
10/17/2011,2648.23,34.73,0
10/18/2011,2523.56,33.10,0
10/19/2011,2549.21,33.45,0
10/20/2011,2490.27,32.67,0
10/21/2011,2493.83,32.71,0
10/24/2011,2625.56,34.44,0
10/25/2011,2672.86,35.06,0
10/26/2011,2720.70,35.68,0
10/27/2011,2844.66,37.31,0
10/28/2011,2857.77,37.51,0
10/31/2011,2832.03,37.15,0
11/1/2011,2742.28,35.94,0
11/2/2011,2822.38,37.01,0
11/3/2011,2775.89,36.40,0
11/4/2011,2886.76,37.85,0
11/7/2011,2860.25,37.50,0
11/8/2011,2882.40,37.80,0
11/9/2011,2946.48,38.62,0
11/10/2011,2787.59,36.53,0
11/11/2011,2828.33,37.09,0
11/14/2011,2894.71,37.93,0
11/15/2011,2872.61,37.65,0
11/16/2011,2800.92,36.73,0
11/17/2011,2779.39,36.44,0
11/18/2011,2707.43,35.50,0
11/21/2011,2650.44,34.75,0
11/22/2011,2652.50,34.77,0
11/23/2011,2578.23,33.79,0
11/25/2011,2552.05,33.46,0
11/28/2011,2607.31,34.18,0
11/29/2011,2634.51,34.54,0
11/30/2011,2586.70,33.96,0
12/1/2011,2788.31,36.57,0
12/2/2011,2798.10,36.69,0
12/5/2011,2814.10,36.88,0
12/6/2011,2773.46,36.36,0
12/7/2011,2828.94,37.07,0
12/8/2011,2809.54,36.84,0
12/9/2011,2723.82,35.70,0
12/12/2011,2721.60,35.65,0
12/13/2011,2692.84,35.30,0
12/14/2011,2674.86,35.05,0
12/15/2011,2608.00,34.18,0
12/16/2011,2649.27,34.70,0
12/19/2011,2608.19,34.11,0.0795
12/20/2011,2605.73,34.07,0
12/21/2011,2654.72,34.70,0
12/22/2011,2655.63,34.71,0
12/23/2011,2705.96,35.38,0
12/28/2011,2671.28,34.93,0
12/29/2011,2660.49,34.79,0
12/30/2011,2664.60,34.84,0
1/3/2012,2739.00,35.81,0
1/4/2012,2699.35,35.29,0
1/5/2012,2719.93,35.55,0
1/6/2012,2682.80,35.07,0
1/9/2012,2745.11,35.88,0
1/10/2012,2785.90,36.42,0
1/11/2012,2805.98,36.68,0
1/12/2012,2793.00,36.50,0
1/13/2012,2816.01,36.80,0
1/17/2012,2891.43,37.79,0
1/18/2012,2886.24,37.72,0
1/19/2012,2926.90,38.26,0
1/20/2012,2930.59,38.30,0
1/26/2012,2998.92,39.19,0
1/27/2012,3012.41,39.38,0
1/30/2012,2932.10,38.31,0
1/31/2012,2974.24,38.86,0
2/1/2012,2964.90,38.74,0
2/2/2012,3048.42,39.82,0
2/3/2012,3053.55,39.90,0
2/6/2012,3033.49,39.63,0
2/7/2012,3023.50,39.50,0
2/8/2012,3070.70,40.11,0
2/9/2012,3064.40,40.03,0
2/10/2012,3003.57,39.24,0
2/13/2012,3024.46,39.50,0
2/14/2012,3010.35,39.32,0
2/15/2012,3082.45,40.26,0
2/16/2012,3059.30,39.96,0
2/17/2012,3089.86,40.36,0
2/21/2012,3077.22,40.19,0
2/22/2012,3106.53,40.57,0
2/23/2012,3077.68,40.19,0
2/24/2012,3068.25,40.07,0
2/27/2012,3033.12,39.61,0
2/28/2012,3093.99,40.40,0
2/29/2012,3110.03,40.61,0
3/1/2012,3052.53,39.86,0
3/2/2012,3081.95,40.23,0
3/5/2012,3016.47,39.38,0
3/6/2012,2938.96,38.37,0
3/7/2012,2898.73,37.85,0
3/8/2012,2947.26,38.52,0
3/9/2012,2980.69,38.90,0
3/12/2012,2983.83,38.95,0
3/13/2012,3012.84,39.33,0
3/14/2012,2991.42,39.05,0
3/15/2012,2981.11,38.92,0
3/16/2012,2967.56,38.74,0
3/19/2012,2915.40,38.05,0
3/20/2012,2872.72,37.50,0
3/21/2012,2865.86,37.41,0
3/22/2012,2864.15,37.38,0
3/23/2012,2833.76,36.99,0
3/26/2012,2820.42,36.81,0
3/27/2012,2874.57,37.51,0
3/28/2012,2846.29,37.15,0
3/29/2012,2802.74,36.58,0
3/30/2012,2827.10,36.90,0
4/2/2012,2821.11,36.82,0
4/3/2012,2863.20,37.37,0
4/5/2012,2833.15,36.98,0
4/10/2012,2797.39,36.51,0
4/11/2012,2774.89,36.22,0
4/12/2012,2810.93,36.68,0
4/13/2012,2881.71,37.61,0
4/16/2012,2865.28,37.39,0
4/17/2012,2854.34,37.25,0
4/18/2012,2879.67,37.57,0
4/19/2012,2918.54,38.07,0
4/20/2012,2918.98,38.08,0
4/23/2012,2852.54,37.21,0
4/24/2012,2857.03,37.27,0
4/25/2012,2856.51,37.26,0
4/26/2012,2882.74,37.61,0
4/27/2012,2875.54,37.51,0
4/30/2012,2926.05,38.17,0
5/2/2012,2953.70,38.52,0
5/3/2012,2928.87,38.21,0
5/4/2012,2907.45,37.92,0
5/7/2012,2832.73,36.95,0
5/8/2012,2814.36,36.71,0
5/9/2012,2773.42,36.17,0
5/10/2012,2761.41,36.01,0
5/11/2012,2718.16,35.45,0
5/14/2012,2684.73,35.01,0
5/15/2012,2705.14,35.27,0
5/16/2012,2605.19,33.97,0
5/17/2012,2595.22,33.84,0
5/18/2012,2561.60,33.41,0
5/21/2012,2566.36,33.45,0
5/22/2012,2592.22,33.78,0
5/23/2012,2560.16,33.37,0
5/24/2012,2540.87,33.12,0
5/25/2012,2531.51,32.99,0
5/29/2012,2613.54,34.04,0
5/30/2012,2570.26,33.48,0
5/31/2012,2570.53,33.50,0
6/1/2012,2554.53,33.27,0
6/4/2012,2488.85,32.42,0
6/5/2012,2494.60,32.49,0
6/6/2012,2543.03,33.07,0
6/7/2012,2553.91,33.22,0
6/8/2012,2518.02,32.76,0
6/11/2012,2581.01,33.55,0
6/12/2012,2573.36,33.45,0
6/13/2012,2610.19,33.92,0
6/14/2012,2585.87,33.60,0
6/15/2012,2651.32,34.44,0
6/18/2012,2676.45,34.75,0
6/19/2012,2670.64,34.67,0
6/20/2012,2670.06,33.81,0.8510
6/21/2012,2623.91,33.24,0
6/22/2012,2576.11,32.64,0
6/25/2012,2546.14,32.27,0
6/26/2012,2558.89,32.43,0
6/27/2012,2579.66,32.69,0
6/28/2012,2554.10,32.37,0
6/29/2012,2623.54,33.22,0
7/3/2012,2673.92,33.84,0
7/5/2012,2685.89,33.98,0
7/6/2012,2670.44,33.80,0
7/9/2012,2609.68,33.05,0
7/10/2012,2597.22,32.89,0
7/11/2012,2596.26,32.88,0
7/12/2012,2532.89,32.08,0
7/13/2012,2555.78,32.37,0
7/16/2012,2551.86,32.32,0
7/17/2012,2598.74,32.91,0
7/18/2012,2570.92,32.56,0
7/19/2012,2644.71,33.49,0
7/20/2012,2669.32,33.79,0
7/23/2012,2584.35,32.73,0
7/24/2012,2569.09,32.53,0
7/25/2012,2584.75,32.73,0
7/26/2012,2586.59,32.75,0
7/27/2012,2642.92,33.46,0
7/30/2012,2684.04,33.98,0
7/31/2012,2719.43,34.43,0
8/1/2012,2731.09,34.57,0
8/2/2012,2707.57,34.28,0
8/3/2012,2710.37,34.31,0
8/6/2012,2757.26,34.89,0
8/7/2012,2768.48,35.04,0
8/8/2012,2771.81,35.07,0
8/9/2012,2795.86,35.39,0
8/10/2012,2778.69,35.17,0
8/13/2012,2756.47,34.88,0
8/14/2012,2788.05,35.28,0
8/15/2012,2746.91,34.76,0
8/16/2012,2719.61,34.42,0
8/17/2012,2725.12,34.48,0
8/20/2012,2710.31,34.29,0
8/21/2012,2719.68,34.42,0
8/22/2012,2692.88,34.08,0
8/23/2012,2737.32,34.63,0
8/24/2012,2697.39,34.13,0
8/27/2012,2670.30,33.79,0
8/28/2012,2670.34,33.79,0
8/29/2012,2656.26,33.61,0
8/30/2012,2619.14,33.14,0
8/31/2012,2602.10,32.92,0
9/4/2012,2579.76,32.63,0
9/5/2012,2534.99,32.06,0
9/6/2012,2549.58,32.24,0
9/7/2012,2639.28,33.37,0
9/10/2012,2623.86,33.17,0
9/11/2012,2626.59,33.20,0
9/12/2012,2659.28,33.62,0
9/13/2012,2659.47,33.62,0
9/14/2012,2759.48,34.88,0
9/17/2012,2750.99,34.76,0
9/18/2012,2721.99,34.40,0
9/19/2012,2768.43,34.98,0
9/20/2012,2718.37,34.36,0
9/21/2012,2750.16,34.75,0
9/24/2012,2739.69,34.61,0
9/25/2012,2734.14,34.54,0
9/26/2012,2703.88,34.16,0
9/27/2012,2743.23,34.66,0
9/28/2012,2759.60,34.86,0
10/3/2012,2765.33,34.93,0
10/4/2012,2766.79,34.95,0
10/5/2012,2790.20,35.24,0
10/8/2012,2752.79,34.77,0
10/9/2012,2787.79,35.21,0
10/10/2012,2798.85,35.35,0
10/11/2012,2849.44,35.98,0
10/12/2012,2881.30,36.39,0
10/15/2012,2885.87,36.44,0
10/16/2012,2882.85,36.40,0
10/17/2012,2911.00,36.76,0
10/18/2012,2948.97,37.24,0
10/19/2012,2959.85,37.37,0
10/22/2012,2979.34,37.62,0
10/24/2012,2957.89,37.35,0
10/25/2012,2955.86,37.32,0
10/26/2012,2904.50,36.67,0
10/30/2012,2894.58,36.67,0
10/31/2012,2929.85,36.98,0
11/1/2012,2963.64,37.41,0
11/2/2012,2994.15,37.79,0
11/5/2012,2978.06,37.59,0
11/6/2012,2973.09,37.52,0
11/7/2012,2997.30,37.83,0
11/8/2012,2916.96,36.81,0
11/9/2012,2889.88,36.47,0
11/12/2012,2883.72,36.40,0
11/13/2012,2834.06,35.77,0
11/14/2012,2882.94,36.38,0
11/15/2012,2821.57,35.61,0
11/16/2012,2840.03,35.84,0
11/19/2012,2856.71,36.05,0
11/20/2012,2845.18,35.91,0
11/21/2012,2897.05,36.56,0
11/23/2012,2960.07,37.35,0
11/26/2012,2948.20,37.20,0
11/27/2012,2937.50,37.06,0
11/28/2012,2900.77,36.60,0
11/29/2012,2929.64,36.96,0
11/30/2012,2961.47,37.37,0
12/3/2012,2913.22,36.75,0
12/4/2012,2929.79,36.96,0
12/5/2012,3007.41,37.94,0
12/6/2012,3012.00,38.00,0
12/7/2012,3021.78,38.12,0
12/10/2012,3045.23,38.41,0
12/11/2012,3047.15,38.44,0
12/12/2012,3090.33,38.98,0
12/13/2012,3079.55,38.84,0
12/14/2012,3118.98,39.34,0
12/17/2012,3108.79,39.12,0.0860
12/18/2012,3113.83,39.19,0
12/19/2012,3135.99,39.47,0
12/20/2012,3131.17,39.40,0
12/21/2012,3095.26,38.95,0
12/24/2012,3107.09,39.09,0
12/27/2012,3127.86,39.35,0
12/28/2012,3137.93,39.48,0
12/31/2012,3152.47,39.66,0
1/2/2013,3271.12,41.15,0
1/3/2013,3296.67,41.48,0
1/4/2013,3280.92,41.28,0
1/7/2013,3280.70,41.27,0
1/8/2013,3218.50,40.48,0
1/9/2013,3245.21,40.82,0
1/10/2013,3273.29,41.17,0
1/11/2013,3245.94,40.83,0
1/14/2013,3290.73,41.39,0
1/15/2013,3284.91,41.32,0
1/16/2013,3256.73,40.96,0
1/17/2013,3244.20,40.80,0
1/18/2013,3309.92,41.62,0
1/22/2013,3320.86,41.76,0
1/23/2013,3315.40,41.69,0
1/24/2013,3289.32,41.36,0
1/25/2013,3261.40,41.01,0
1/28/2013,3283.01,41.27,0
1/29/2013,3278.68,41.23,0
1/30/2013,3308.76,41.59,0
1/31/2013,3291.07,41.39,0
2/1/2013,3313.80,41.66,0
2/4/2013,3304.41,41.55,0
2/5/2013,3216.61,40.44,0
2/6/2013,3226.65,40.56,0
2/7/2013,3174.66,39.91,0
2/8/2013,3160.71,39.74,0
2/14/2013,3209.85,40.35,0
2/15/2013,3213.20,40.39,0
2/19/2013,3130.78,39.35,0
2/20/2013,3161.61,39.74,0
2/21/2013,3099.67,38.96,0
2/22/2013,3072.94,38.62,0
2/25/2013,3080.45,38.71,0
2/26/2013,3025.67,38.02,0
2/27/2013,3029.85,38.08,0
2/28/2013,3110.79,39.10,0
3/1/2013,3079.27,38.69,0
3/4/2013,3006.94,37.79,0
3/5/2013,3020.29,37.95,0
3/6/2013,3067.39,38.54,0
3/7/2013,3056.09,38.40,0
3/8/2013,3106.80,39.03,0
3/11/2013,3092.64,38.85,0
3/12/2013,3057.04,38.41,0
3/13/2013,2991.37,37.58,0
3/14/2013,3002.72,37.71,0
3/15/2013,2993.93,37.60,0
3/18/2013,2926.93,36.76,0
3/19/2013,2898.32,36.40,0
3/20/2013,2962.77,37.21,0
3/21/2013,2949.44,37.05,0
3/22/2013,2933.11,36.84,0
3/25/2013,2958.53,37.16,0
3/26/2013,2956.03,37.13,0
3/27/2013,2981.41,37.43,0
3/28/2013,2935.47,36.86,0
4/2/2013,2915.64,36.61,0
4/3/2013,2902.16,36.44,0
4/5/2013,2821.48,35.42,0
4/8/2013,2823.43,35.45,0
4/9/2013,2869.71,36.03,0
4/10/2013,2887.95,36.26,0
4/11/2013,2892.28,36.32,0
4/12/2013,2883.57,36.20,0
4/15/2013,2831.21,35.54,0
4/16/2013,2825.46,35.47,0
4/17/2013,2798.33,35.13,0
4/18/2013,2793.97,35.07,0
4/19/2013,2883.23,36.19,0
4/22/2013,2879.17,36.14,0
4/23/2013,2831.97,35.55,0
4/24/2013,2889.85,36.27,0
4/25/2013,2926.96,36.74,0
4/26/2013,2951.27,37.04,0
4/29/2013,2946.86,36.99,0
4/30/2013,2983.50,37.44,0
5/2/2013,2967.36,37.24,0
5/3/2013,2969.43,37.27,0
5/6/2013,3007.80,37.75,0
5/7/2013,3027.33,37.99,0
5/8/2013,3061.14,38.42,0
5/9/2013,3053.89,38.32,0
5/10/2013,3076.41,38.60,0
5/13/2013,3011.75,37.79,0
5/14/2013,2995.66,37.58,0
5/15/2013,3011.96,37.79,0
5/16/2013,3004.80,37.69,0
5/20/2013,3057.53,38.36,0
5/21/2013,3029.54,38.00,0
5/22/2013,3023.06,37.92,0
5/23/2013,2936.73,36.84,0
5/24/2013,2929.92,36.75,0


"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."