IGE - iShares S&P North American Natural Resources Sector Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
10/22/2001,100.44,15.82,0
10/23/2001,100.23,15.79,0
10/24/2001,99.08,15.60,0
10/25/2001,101.40,15.97,0
10/26/2001,103.26,16.26,0
10/29/2001,102.58,16.16,0
10/30/2001,99.74,15.71,0
10/31/2001,98.97,15.66,0
11/1/2001,100.46,15.82,0
11/2/2001,98.75,15.55,0
11/5/2001,98.38,15.49,0
11/6/2001,98.09,15.45,0
11/7/2001,98.71,15.54,0
11/8/2001,99.54,15.68,0
11/9/2001,101.55,15.99,0
11/12/2001,101.00,15.90,0
11/13/2001,102.62,16.16,0
11/14/2001,98.82,15.57,0
11/15/2001,94.44,14.88,0
11/16/2001,95.50,15.05,0
11/19/2001,95.77,15.09,0
11/20/2001,98.06,15.45,0
11/21/2001,96.85,15.26,0
11/23/2001,98.11,15.46,0
11/26/2001,96.60,15.22,0
11/27/2001,97.20,15.31,0
11/28/2001,95.31,15.02,0
11/29/2001,96.37,15.18,0
11/30/2001,96.36,15.18,0
12/3/2001,96.87,15.26,0
12/4/2001,98.26,15.48,0
12/5/2001,100.37,15.82,0
12/6/2001,98.48,15.52,0
12/7/2001,98.29,15.49,0
12/10/2001,96.56,15.22,0
12/11/2001,95.63,15.07,0
12/12/2001,95.70,15.08,0
12/13/2001,94.52,14.90,0
12/14/2001,95.58,15.06,0
12/17/2001,95.35,14.97,0.0622
12/18/2001,96.56,15.16,0
12/19/2001,97.76,15.34,0
12/20/2001,97.46,15.30,0
12/21/2001,97.97,15.38,0
12/24/2001,98.85,15.52,0
12/26/2001,100.53,15.78,0
12/27/2001,100.79,15.82,0
12/28/2001,101.68,15.96,0
12/31/2001,100.82,15.82,0
1/2/2002,99.91,15.68,0
1/3/2002,99.45,15.61,0
1/4/2002,100.43,15.76,0
1/7/2002,100.62,15.79,0
1/8/2002,99.53,15.62,0
1/9/2002,99.11,15.55,0
1/10/2002,98.42,15.44,0
1/11/2002,96.83,15.20,0
1/14/2002,95.56,15.00,0
1/15/2002,96.82,15.19,0
1/16/2002,94.88,14.89,0
1/17/2002,94.84,14.88,0
1/18/2002,94.19,14.78,0
1/22/2002,93.81,14.72,0
1/23/2002,96.25,15.10,0
1/24/2002,97.75,15.34,0
1/25/2002,98.80,15.50,0
1/28/2002,98.14,15.40,0
1/29/2002,95.78,15.03,0
1/30/2002,96.66,15.16,0
1/31/2002,98.66,15.48,0
2/1/2002,99.03,15.54,0
2/4/2002,97.03,15.22,0
2/5/2002,96.12,15.08,0
2/6/2002,96.75,15.18,0
2/7/2002,95.94,15.05,0
2/8/2002,96.97,15.21,0
2/11/2002,98.64,15.47,0
2/12/2002,98.05,15.38,0
2/13/2002,99.02,15.53,0
2/14/2002,99.49,15.61,0
2/15/2002,99.67,15.63,0
2/19/2002,98.39,15.43,0
2/20/2002,98.25,15.42,0
2/21/2002,99.44,15.61,0
2/22/2002,101.38,15.91,0
2/25/2002,102.85,16.14,0
2/26/2002,103.12,16.18,0
2/27/2002,103.07,16.18,0
2/28/2002,102.95,16.16,0
3/1/2002,104.45,16.39,0
3/4/2002,106.50,16.71,0
3/5/2002,106.11,16.65,0
3/6/2002,108.22,16.98,0
3/7/2002,108.69,17.05,0
3/8/2002,107.49,16.86,0
3/11/2002,108.73,17.02,0.0437
3/12/2002,109.66,17.16,0
3/13/2002,108.44,16.97,0
3/14/2002,108.33,16.95,0
3/15/2002,109.55,17.14,0
3/18/2002,110.81,17.34,0
3/19/2002,111.34,17.42,0
3/20/2002,110.48,17.29,0
3/21/2002,110.59,17.30,0
3/22/2002,108.66,17.00,0
3/25/2002,107.93,16.89,0
3/26/2002,108.54,16.98,0
3/27/2002,110.64,17.31,0
3/28/2002,110.49,17.29,0
3/29/2002,110.49,17.29,0
4/1/2002,111.09,17.38,0
4/2/2002,111.83,17.50,0
4/3/2002,109.88,17.19,0
4/4/2002,107.94,16.89,0
4/5/2002,107.36,16.80,0
4/8/2002,108.44,16.96,0
4/9/2002,106.90,16.72,0
4/10/2002,108.43,16.96,0
4/11/2002,107.21,16.77,0
4/12/2002,104.62,16.37,0
4/15/2002,106.23,16.62,0
4/16/2002,108.20,16.93,0
4/17/2002,109.49,17.13,0
4/18/2002,109.68,17.16,0
4/19/2002,110.14,17.23,0
4/22/2002,108.85,17.02,0
4/23/2002,109.04,17.06,0
4/24/2002,107.20,16.77,0
4/25/2002,107.68,16.84,0
4/26/2002,106.96,16.73,0
4/29/2002,106.32,16.63,0
4/30/2002,107.13,16.76,0
5/1/2002,108.17,16.92,0
5/2/2002,108.84,17.02,0
5/3/2002,109.72,17.16,0
5/6/2002,106.88,16.72,0
5/7/2002,106.26,16.62,0
5/8/2002,108.39,16.95,0
5/9/2002,107.54,16.82,0
5/10/2002,107.57,16.82,0
5/13/2002,109.25,17.08,0
5/14/2002,109.79,17.17,0
5/15/2002,108.13,16.92,0
5/16/2002,108.90,17.04,0
5/17/2002,108.21,16.95,0
5/20/2002,107.91,16.90,0
5/21/2002,107.59,16.85,0
5/22/2002,108.82,17.04,0
5/23/2002,109.69,17.18,0
5/24/2002,108.72,17.03,0
5/28/2002,108.08,16.93,0
5/29/2002,107.17,16.78,0
5/30/2002,105.50,16.52,0
5/31/2002,106.40,16.67,0
6/3/2002,103.82,16.26,0
6/4/2002,103.69,16.24,0
6/5/2002,103.14,16.16,0
6/6/2002,102.29,16.02,0
6/7/2002,102.72,16.09,0
6/10/2002,101.13,15.84,0
6/11/2002,100.08,15.68,0
6/12/2002,100.89,15.80,0
6/13/2002,100.92,15.81,0
6/14/2002,100.79,15.79,0
6/17/2002,103.05,16.07,0.0715
6/18/2002,102.92,16.05,0
6/19/2002,101.82,15.88,0
6/20/2002,102.07,15.92,0
6/21/2002,101.42,15.81,0
6/24/2002,101.78,15.87,0
6/25/2002,101.55,15.83,0
6/26/2002,101.14,15.77,0
6/27/2002,101.40,15.81,0
6/28/2002,102.36,15.96,0
7/1/2002,101.80,15.87,0
7/2/2002,99.31,15.48,0
7/3/2002,99.44,15.50,0
7/5/2002,101.76,15.86,0
7/8/2002,100.84,15.72,0
7/9/2002,99.90,15.58,0
7/10/2002,96.88,15.10,0
7/11/2002,94.79,14.78,0
7/12/2002,93.61,14.59,0
7/15/2002,91.36,14.24,0
7/16/2002,90.34,14.08,0
7/17/2002,91.09,14.20,0
7/18/2002,90.44,14.10,0
7/19/2002,86.07,13.42,0
7/22/2002,81.06,12.64,0
7/23/2002,78.55,12.24,0
7/24/2002,83.36,13.00,0
7/25/2002,82.46,12.85,0
7/26/2002,83.38,13.00,0
7/29/2002,87.97,13.71,0
7/30/2002,87.82,13.69,0
7/31/2002,89.04,13.88,0
8/1/2002,85.43,13.32,0
8/2/2002,84.25,13.15,0
8/5/2002,81.15,12.67,0
8/6/2002,84.17,13.14,0
8/7/2002,85.08,13.28,0
8/8/2002,87.87,13.71,0
8/9/2002,89.36,13.94,0
8/12/2002,89.29,13.93,0
8/13/2002,88.17,13.76,0
8/14/2002,89.69,14.00,0
8/15/2002,91.85,14.34,0
8/16/2002,90.69,14.16,0
8/19/2002,91.65,14.30,0
8/20/2002,90.03,14.06,0
8/21/2002,91.12,14.22,0
8/22/2002,93.08,14.53,0
8/23/2002,91.49,14.28,0
8/26/2002,92.78,14.48,0
8/27/2002,92.60,14.45,0
8/28/2002,90.25,14.09,0
8/29/2002,89.61,13.99,0
8/30/2002,90.41,14.11,0
9/3/2002,86.78,13.55,0
9/4/2002,86.73,13.54,0
9/5/2002,86.09,13.44,0
9/6/2002,87.54,13.66,0
9/9/2002,87.86,13.71,0
9/10/2002,88.89,13.87,0
9/11/2002,88.98,13.89,0
9/12/2002,87.20,13.61,0
9/13/2002,87.42,13.65,0
9/16/2002,87.73,13.63,0.0649
9/17/2002,84.97,13.20,0
9/18/2002,84.52,13.13,0
9/19/2002,82.78,12.86,0
9/20/2002,82.93,12.88,0
9/23/2002,82.28,12.78,0
9/24/2002,80.01,12.43,0
9/25/2002,81.70,12.69,0
9/26/2002,84.21,13.08,0
9/27/2002,82.74,12.85,0
9/30/2002,81.66,12.68,0
10/1/2002,84.39,13.11,0
10/2/2002,82.89,12.87,0
10/3/2002,82.96,12.88,0
10/4/2002,81.35,12.64,0
10/7/2002,79.94,12.42,0
10/8/2002,79.13,12.29,0
10/9/2002,76.93,11.95,0
10/10/2002,78.93,12.26,0
10/11/2002,81.03,12.58,0
10/14/2002,82.32,12.78,0
10/15/2002,85.45,13.27,0
10/16/2002,84.00,13.04,0
10/17/2002,86.05,13.36,0
10/18/2002,85.99,13.35,0
10/21/2002,86.69,13.46,0
10/22/2002,84.41,13.11,0
10/23/2002,85.43,13.26,0
10/24/2002,84.26,13.08,0
10/25/2002,83.72,13.00,0
10/28/2002,83.81,13.01,0
10/29/2002,81.38,12.64,0
10/30/2002,83.72,13.00,0
10/31/2002,83.23,12.92,0
11/1/2002,85.10,13.21,0
11/4/2002,84.56,13.13,0
11/5/2002,85.39,13.26,0
11/6/2002,86.35,13.40,0
11/7/2002,84.95,13.19,0
11/8/2002,84.60,13.13,0
11/11/2002,83.14,12.91,0
11/12/2002,83.19,12.91,0
11/13/2002,81.50,12.65,0
11/14/2002,83.92,13.02,0
11/15/2002,84.56,13.13,0
11/18/2002,84.86,13.17,0
11/19/2002,84.46,13.11,0
11/20/2002,85.83,13.32,0
11/21/2002,87.20,13.54,0
11/22/2002,85.91,13.33,0
11/25/2002,86.12,13.36,0
11/26/2002,84.38,13.10,0
11/27/2002,86.64,13.45,0
11/29/2002,87.27,13.54,0
12/2/2002,87.52,13.58,0
12/3/2002,87.79,13.62,0
12/4/2002,86.97,13.50,0
12/5/2002,87.20,13.53,0
12/6/2002,87.96,13.65,0
12/9/2002,86.56,13.43,0
12/10/2002,87.43,13.57,0
12/11/2002,87.26,13.54,0
12/12/2002,88.29,13.70,0
12/13/2002,87.98,13.65,0
12/16/2002,90.03,13.92,0.0517
12/17/2002,89.11,13.77,0
12/18/2002,88.08,13.61,0
12/19/2002,87.62,13.54,0
12/20/2002,88.81,13.73,0
12/23/2002,89.39,13.82,0
12/24/2002,88.77,13.72,0
12/26/2002,88.67,13.70,0
12/27/2002,87.12,13.46,0
12/30/2002,87.50,13.52,0
12/31/2002,87.73,13.56,0
1/2/2003,89.75,13.87,0
1/3/2003,89.66,13.85,0
1/6/2003,90.67,14.01,0
1/7/2003,88.00,13.60,0
1/8/2003,86.99,13.44,0
1/9/2003,88.39,13.66,0
1/10/2003,88.26,13.64,0
1/13/2003,87.75,13.56,0
1/14/2003,87.62,13.54,0
1/15/2003,87.72,13.55,0
1/16/2003,88.91,13.74,0
1/17/2003,88.03,13.60,0
1/21/2003,86.03,13.29,0
1/22/2003,85.68,13.24,0
1/23/2003,86.42,13.35,0
1/24/2003,84.80,13.10,0
1/27/2003,82.38,12.72,0
1/28/2003,83.56,12.91,0
1/29/2003,85.44,13.20,0
1/30/2003,84.41,13.04,0
1/31/2003,85.62,13.22,0
2/3/2003,86.09,13.30,0
2/4/2003,86.85,13.41,0
2/5/2003,86.13,13.30,0
2/6/2003,85.25,13.16,0
2/7/2003,84.59,13.06,0
2/10/2003,85.25,13.16,0
2/11/2003,85.04,13.13,0
2/12/2003,83.60,12.91,0
2/13/2003,83.63,12.92,0
2/14/2003,84.05,12.98,0
2/18/2003,85.42,13.19,0
2/19/2003,85.14,13.15,0
2/20/2003,85.13,13.14,0
2/21/2003,86.88,13.42,0
2/24/2003,87.31,13.48,0
2/25/2003,86.85,13.41,0
2/26/2003,87.01,13.43,0
2/27/2003,86.58,13.37,0
2/28/2003,86.95,13.42,0
3/3/2003,87.15,13.45,0
3/4/2003,86.70,13.38,0
3/5/2003,87.08,13.44,0
3/6/2003,86.87,13.41,0
3/7/2003,86.66,13.38,0
3/10/2003,85.34,13.12,0.0493
3/11/2003,84.64,13.02,0
3/12/2003,83.36,12.82,0
3/13/2003,84.36,12.98,0
3/14/2003,84.48,12.99,0
3/17/2003,85.75,13.19,0
3/18/2003,86.91,13.36,0
3/19/2003,86.91,13.36,0
3/20/2003,87.49,13.45,0
3/21/2003,87.25,13.42,0
3/24/2003,85.50,13.15,0
3/25/2003,86.59,13.31,0
3/26/2003,86.33,13.27,0
3/27/2003,86.55,13.31,0
3/28/2003,87.44,13.44,0
3/31/2003,86.21,13.26,0
4/1/2003,87.35,13.43,0
4/2/2003,87.09,13.39,0
4/3/2003,86.02,13.22,0
4/4/2003,86.44,13.29,0
4/7/2003,86.18,13.25,0
4/8/2003,85.64,13.16,0
4/9/2003,85.74,13.18,0
4/10/2003,86.47,13.29,0
4/11/2003,86.10,13.24,0
4/14/2003,86.72,13.33,0
4/15/2003,86.70,13.33,0
4/16/2003,85.96,13.21,0
4/17/2003,87.45,13.44,0
4/21/2003,87.92,13.52,0
4/22/2003,89.02,13.68,0
4/23/2003,88.84,13.66,0
4/24/2003,88.27,13.56,0
4/25/2003,87.29,13.41,0
4/28/2003,87.80,13.49,0
4/29/2003,86.78,13.34,0
4/30/2003,87.24,13.41,0
5/1/2003,87.59,13.46,0
5/2/2003,89.11,13.69,0
5/5/2003,89.54,13.76,0
5/6/2003,90.03,13.83,0
5/7/2003,90.44,13.90,0
5/8/2003,90.44,13.90,0
5/9/2003,91.39,14.04,0
5/12/2003,92.09,14.15,0
5/13/2003,92.65,14.23,0
5/14/2003,93.01,14.29,0
5/15/2003,93.43,14.35,0
5/16/2003,93.79,14.41,0
5/19/2003,92.45,14.20,0
5/20/2003,92.73,14.24,0
5/21/2003,94.67,14.54,0
5/22/2003,94.75,14.55,0
5/23/2003,95.30,14.64,0
5/27/2003,97.04,14.90,0
5/28/2003,95.98,14.74,0
5/29/2003,95.32,14.64,0
5/30/2003,96.82,14.87,0
6/2/2003,97.61,14.99,0
6/3/2003,97.89,15.03,0
6/4/2003,99.10,15.22,0
6/5/2003,99.37,15.26,0
6/6/2003,98.73,15.16,0
6/9/2003,98.10,15.06,0
6/10/2003,98.98,15.20,0
6/11/2003,101.65,15.61,0
6/12/2003,101.09,15.52,0
6/13/2003,99.53,15.28,0
6/16/2003,99.95,15.28,0.0689
6/17/2003,99.33,15.18,0
6/18/2003,99.12,15.15,0
6/19/2003,99.10,15.14,0
6/20/2003,98.58,15.07,0
6/23/2003,97.91,14.96,0
6/24/2003,97.81,14.95,0
6/25/2003,98.04,14.98,0
6/26/2003,97.53,14.90,0
6/27/2003,97.12,14.84,0
6/30/2003,96.98,14.82,0
7/1/2003,96.94,14.81,0
7/2/2003,97.13,14.84,0
7/3/2003,96.77,14.79,0
7/7/2003,96.51,14.74,0
7/8/2003,96.10,14.68,0
7/9/2003,96.22,14.70,0
7/10/2003,94.72,14.47,0
7/11/2003,95.41,14.58,0
7/14/2003,94.70,14.47,0
7/15/2003,93.60,14.30,0
7/16/2003,93.14,14.23,0
7/17/2003,93.72,14.32,0
7/18/2003,95.42,14.58,0
7/21/2003,94.88,14.49,0
7/22/2003,95.28,14.56,0
7/23/2003,95.35,14.56,0
7/24/2003,94.96,14.50,0
7/25/2003,95.89,14.65,0
7/28/2003,95.80,14.64,0
7/29/2003,94.52,14.44,0
7/30/2003,94.28,14.40,0
7/31/2003,94.96,14.50,0
8/1/2003,94.57,14.45,0
8/4/2003,94.20,14.39,0
8/5/2003,93.67,14.31,0
8/6/2003,94.58,14.45,0
8/7/2003,96.47,14.74,0
8/8/2003,97.30,14.86,0
8/11/2003,98.47,15.04,0
8/12/2003,98.71,15.08,0
8/13/2003,98.75,15.08,0
8/14/2003,99.22,15.15,0
8/15/2003,99.20,15.15,0
8/18/2003,99.57,15.20,0
8/19/2003,99.49,15.19,0
8/20/2003,100.08,15.28,0
8/21/2003,100.35,15.32,0
8/22/2003,99.13,15.14,0
8/25/2003,98.82,15.09,0
8/26/2003,98.78,15.08,0
8/27/2003,99.18,15.14,0
8/28/2003,100.67,15.37,0
8/29/2003,100.77,15.38,0
9/2/2003,101.19,15.45,0
9/3/2003,101.41,15.48,0
9/4/2003,101.28,15.46,0
9/5/2003,100.96,15.41,0
9/8/2003,102.12,15.59,0
9/9/2003,101.54,15.50,0
9/10/2003,100.50,15.34,0
9/11/2003,100.61,15.36,0
9/12/2003,100.91,15.40,0
9/15/2003,100.28,15.24,0.0693
9/16/2003,100.73,15.31,0
9/17/2003,99.65,15.14,0
9/18/2003,100.09,15.21,0
9/19/2003,100.77,15.31,0
9/22/2003,100.50,15.27,0
9/23/2003,100.67,15.30,0
9/24/2003,101.10,15.36,0
9/25/2003,99.96,15.19,0
9/26/2003,98.57,14.98,0
9/29/2003,99.24,15.08,0
9/30/2003,99.10,15.06,0
10/1/2003,100.87,15.32,0
10/2/2003,101.19,15.37,0
10/3/2003,101.69,15.45,0
10/6/2003,102.27,15.54,0
10/7/2003,102.81,15.62,0
10/8/2003,102.61,15.59,0
10/9/2003,102.59,15.58,0
10/10/2003,103.35,15.70,0
10/13/2003,104.14,15.82,0
10/14/2003,104.04,15.80,0
10/15/2003,102.93,15.63,0
10/16/2003,103.67,15.75,0
10/17/2003,102.72,15.60,0
10/20/2003,102.56,15.58,0
10/21/2003,103.15,15.66,0
10/22/2003,102.03,15.50,0
10/23/2003,101.77,15.46,0
10/24/2003,101.40,15.40,0
10/27/2003,101.32,15.39,0
10/28/2003,101.64,15.44,0
10/29/2003,101.81,15.46,0
10/30/2003,101.23,15.37,0
10/31/2003,102.39,15.55,0
11/3/2003,102.06,15.50,0
11/4/2003,101.95,15.48,0
11/5/2003,101.84,15.46,0
11/6/2003,101.97,15.48,0
11/7/2003,102.65,15.58,0
11/10/2003,102.02,15.49,0
11/11/2003,101.76,15.45,0
11/12/2003,102.98,15.64,0
11/13/2003,103.75,15.75,0
11/14/2003,103.83,15.76,0
11/17/2003,102.82,15.61,0
11/18/2003,102.60,15.58,0
11/19/2003,102.91,15.62,0
11/20/2003,102.66,15.58,0
11/21/2003,102.39,15.54,0
11/24/2003,102.78,15.60,0
11/25/2003,103.43,15.70,0
11/26/2003,104.52,15.86,0
11/28/2003,104.75,15.90,0
12/1/2003,106.20,16.12,0
12/2/2003,106.85,16.22,0
12/3/2003,106.91,16.22,0
12/4/2003,108.65,16.49,0
12/5/2003,109.03,16.54,0
12/8/2003,110.48,16.76,0
12/9/2003,110.34,16.74,0
12/10/2003,109.51,16.62,0
12/11/2003,110.28,16.73,0
12/12/2003,111.36,16.90,0
12/15/2003,110.36,16.69,0.0588
12/16/2003,111.16,16.81,0
12/17/2003,112.49,17.01,0
12/18/2003,115.23,17.42,0
12/19/2003,115.07,17.40,0
12/22/2003,115.45,17.45,0
12/23/2003,114.96,17.38,0
12/24/2003,115.83,17.51,0
12/26/2003,116.48,17.61,0
12/29/2003,118.20,17.87,0
12/30/2003,118.28,17.88,0
12/31/2003,117.91,17.82,0
1/2/2004,118.00,17.84,0
1/5/2004,120.41,18.20,0
1/6/2004,119.94,18.13,0
1/7/2004,118.43,17.90,0
1/8/2004,118.99,17.98,0
1/9/2004,118.62,17.93,0
1/12/2004,118.55,17.92,0
1/13/2004,118.03,17.84,0
1/14/2004,117.52,17.76,0
1/15/2004,115.56,17.46,0
1/16/2004,116.10,17.54,0
1/20/2004,118.95,17.98,0
1/21/2004,119.69,18.09,0
1/22/2004,118.93,17.97,0
1/23/2004,119.01,17.98,0
1/26/2004,119.42,18.04,0
1/27/2004,119.23,18.02,0
1/28/2004,117.22,17.71,0
1/29/2004,116.04,17.53,0
1/30/2004,115.60,17.47,0
2/2/2004,115.89,17.51,0
2/3/2004,115.93,17.52,0
2/4/2004,114.77,17.34,0
2/5/2004,114.16,17.25,0
2/6/2004,115.59,17.46,0
2/9/2004,117.02,17.68,0
2/10/2004,118.20,17.86,0
2/11/2004,119.98,18.12,0
2/12/2004,119.85,18.11,0
2/13/2004,119.43,18.04,0
2/17/2004,120.95,18.27,0
2/18/2004,119.32,18.02,0
2/19/2004,119.52,18.06,0
2/20/2004,119.06,17.98,0
2/23/2004,119.40,18.04,0
2/24/2004,119.95,18.12,0
2/25/2004,120.47,18.20,0
2/26/2004,121.27,18.32,0
2/27/2004,122.03,18.43,0
3/1/2004,124.65,18.82,0
3/2/2004,123.22,18.61,0
3/3/2004,123.17,18.60,0
3/4/2004,123.08,18.59,0
3/5/2004,124.29,18.77,0
3/8/2004,124.17,18.75,0
3/9/2004,123.07,18.58,0
3/10/2004,120.45,18.19,0
3/11/2004,118.75,17.93,0
3/12/2004,120.32,18.17,0
3/15/2004,119.51,18.05,0
3/16/2004,119.78,18.09,0
3/17/2004,121.66,18.37,0
3/18/2004,122.34,18.47,0
3/19/2004,120.96,18.26,0
3/22/2004,119.25,18.00,0
3/23/2004,118.76,17.93,0
3/24/2004,116.57,17.60,0
3/25/2004,117.14,17.68,0
3/26/2004,118.32,17.86,0
3/29/2004,119.37,17.98,0.0364
3/30/2004,121.56,18.32,0
3/31/2004,122.02,18.38,0
4/1/2004,121.33,18.28,0
4/2/2004,122.30,18.42,0
4/5/2004,122.62,18.47,0
4/6/2004,122.70,18.48,0
4/7/2004,122.63,18.47,0
4/8/2004,122.86,18.51,0
4/12/2004,124.53,18.76,0
4/13/2004,122.66,18.48,0
4/14/2004,122.20,18.41,0
4/15/2004,123.91,18.66,0
4/16/2004,125.12,18.85,0
4/19/2004,124.88,18.81,0
4/20/2004,121.89,18.36,0
4/21/2004,121.15,18.25,0
4/22/2004,123.78,18.64,0
4/23/2004,122.97,18.52,0
4/26/2004,123.02,18.56,0
4/27/2004,124.39,18.76,0
4/28/2004,121.56,18.33,0
4/29/2004,119.32,18.00,0
4/30/2004,119.58,18.04,0
5/3/2004,121.71,18.36,0
5/4/2004,122.66,18.50,0
5/5/2004,122.89,18.53,0
5/6/2004,121.84,18.37,0
5/7/2004,118.64,17.89,0
5/10/2004,115.75,17.46,0
5/11/2004,117.76,17.76,0
5/12/2004,118.30,17.84,0
5/13/2004,118.07,17.80,0
5/14/2004,119.29,17.99,0
5/17/2004,118.66,17.89,0
5/18/2004,117.81,17.76,0
5/19/2004,117.80,17.76,0
5/20/2004,117.46,17.71,0
5/21/2004,117.54,17.72,0
5/24/2004,119.92,18.08,0
5/25/2004,122.17,18.42,0
5/26/2004,121.30,18.29,0
5/27/2004,120.52,18.17,0
5/28/2004,120.64,18.19,0
5/31/2004,120.64,18.19,0
6/1/2004,121.97,18.39,0
6/2/2004,121.70,18.35,0
6/3/2004,120.50,18.17,0
6/4/2004,120.47,18.16,0
6/7/2004,122.62,18.48,0
6/8/2004,121.89,18.37,0
6/9/2004,120.28,18.13,0
6/10/2004,121.78,18.36,0
6/14/2004,120.24,18.12,0
6/15/2004,122.43,18.46,0
6/16/2004,124.35,18.74,0
6/17/2004,125.49,18.92,0
6/18/2004,126.25,19.03,0
6/21/2004,125.72,18.95,0
6/22/2004,126.40,19.05,0
6/23/2004,128.13,19.31,0
6/24/2004,127.81,19.26,0
6/25/2004,127.48,19.21,0
6/28/2004,125.87,18.90,0.0755
6/29/2004,126.18,18.94,0
6/30/2004,127.51,19.14,0
7/1/2004,127.35,19.12,0
7/2/2004,127.59,19.15,0
7/6/2004,127.91,19.20,0
7/7/2004,128.93,19.35,0
7/8/2004,128.48,19.28,0
7/9/2004,129.36,19.42,0
7/12/2004,128.69,19.31,0
7/13/2004,128.08,19.22,0
7/14/2004,129.37,19.42,0
7/15/2004,130.00,19.51,0
7/16/2004,131.32,19.71,0
7/19/2004,130.96,19.65,0
7/20/2004,130.44,19.58,0
7/21/2004,128.08,19.22,0
7/22/2004,128.08,19.22,0
7/23/2004,127.16,19.08,0
7/26/2004,125.82,18.88,0
7/27/2004,127.25,19.09,0
7/28/2004,128.28,19.25,0
7/29/2004,129.57,19.44,0
7/30/2004,129.98,19.50,0
8/2/2004,129.92,19.49,0
8/3/2004,130.74,19.64,0
8/4/2004,128.17,19.25,0
8/5/2004,126.21,18.96,0
8/6/2004,124.07,18.64,0
8/9/2004,125.55,18.86,0
8/10/2004,125.70,18.88,0
8/11/2004,124.74,18.73,0
8/12/2004,123.24,18.51,0
8/13/2004,124.60,18.71,0
8/16/2004,126.09,18.94,0
8/17/2004,124.27,18.66,0
8/18/2004,125.65,18.87,0
8/19/2004,126.42,18.98,0
8/20/2004,127.56,19.15,0
8/23/2004,125.73,18.88,0
8/24/2004,125.03,18.77,0
8/25/2004,125.83,18.89,0
8/26/2004,126.59,19.01,0
8/27/2004,127.51,19.14,0
8/30/2004,126.64,19.01,0
8/31/2004,128.43,19.28,0
9/1/2004,130.45,19.58,0
9/2/2004,131.40,19.72,0
9/3/2004,131.31,19.71,0
9/7/2004,131.29,19.71,0
9/8/2004,131.04,19.67,0
9/9/2004,132.65,19.91,0
9/10/2004,131.51,19.74,0
9/13/2004,132.50,19.89,0
9/14/2004,132.91,19.95,0
9/15/2004,132.55,19.89,0
9/16/2004,132.90,19.95,0
9/17/2004,134.40,20.17,0
9/20/2004,134.83,20.24,0
9/21/2004,138.05,20.72,0
9/22/2004,136.97,20.56,0
9/23/2004,136.09,20.42,0
9/24/2004,137.42,20.62,0
9/27/2004,137.56,20.57,0.0708
9/28/2004,140.04,20.94,0
9/29/2004,138.87,20.77,0
9/30/2004,140.13,20.96,0
10/1/2004,141.81,21.20,0
10/4/2004,141.23,21.12,0
10/5/2004,142.82,21.36,0
10/6/2004,145.23,21.72,0
10/7/2004,143.96,21.52,0
10/8/2004,144.36,21.58,0
10/11/2004,143.22,21.41,0
10/12/2004,141.43,21.14,0
10/13/2004,138.37,20.69,0
10/14/2004,139.54,20.86,0
10/15/2004,140.15,20.95,0
10/18/2004,138.44,20.70,0
10/19/2004,137.73,20.59,0
10/20/2004,140.68,21.03,0
10/21/2004,141.84,21.20,0
10/22/2004,141.60,21.17,0
10/25/2004,142.13,21.25,0
10/26/2004,143.29,21.42,0
10/27/2004,141.08,21.09,0
10/28/2004,138.82,20.75,0
10/29/2004,140.76,21.04,0
11/1/2004,139.96,20.92,0
11/2/2004,138.19,20.66,0
11/3/2004,141.20,21.10,0
11/4/2004,142.98,21.37,0
11/5/2004,143.70,21.48,0
11/8/2004,141.92,21.21,0
11/9/2004,141.53,21.15,0
11/10/2004,142.85,21.35,0
11/11/2004,142.96,21.36,0
11/12/2004,145.57,21.75,0
11/15/2004,142.82,21.34,0
11/16/2004,142.70,21.32,0
11/17/2004,144.45,21.58,0
11/18/2004,144.96,21.66,0
11/19/2004,146.64,21.91,0
11/22/2004,148.33,22.16,0
11/23/2004,148.77,22.22,0
11/24/2004,150.21,22.44,0
11/26/2004,151.88,22.69,0
11/29/2004,151.00,22.56,0
11/30/2004,150.66,22.50,0
12/1/2004,148.46,22.18,0
12/2/2004,144.37,21.56,0
12/3/2004,145.37,21.72,0
12/6/2004,145.11,21.68,0
12/7/2004,142.24,21.25,0
12/8/2004,142.51,21.29,0
12/9/2004,143.51,21.44,0
12/10/2004,142.36,21.26,0
12/13/2004,144.56,21.59,0
12/14/2004,144.95,21.65,0
12/15/2004,146.48,21.88,0
12/16/2004,144.93,21.64,0
12/17/2004,145.13,21.68,0
12/20/2004,146.24,21.84,0
12/21/2004,147.46,22.02,0
12/22/2004,145.88,21.78,0
12/23/2004,146.78,21.92,0
12/27/2004,145.14,21.62,0.0556
12/28/2004,146.00,21.75,0
12/29/2004,146.93,21.88,0
12/30/2004,146.61,21.84,0
12/31/2004,146.90,21.88,0
1/3/2005,142.34,21.20,0
1/4/2005,141.07,21.01,0
1/5/2005,140.11,20.87,0
1/6/2005,141.73,21.11,0
1/7/2005,141.08,21.01,0
1/10/2005,142.05,21.16,0
1/11/2005,142.07,21.16,0
1/12/2005,144.25,21.48,0
1/13/2005,144.98,21.59,0
1/14/2005,145.62,21.68,0
1/18/2005,146.48,21.81,0
1/19/2005,145.82,21.71,0
1/20/2005,144.50,21.52,0
1/21/2005,145.20,21.62,0
1/24/2005,145.98,21.74,0
1/25/2005,146.03,21.74,0
1/26/2005,147.60,21.98,0
1/27/2005,148.57,22.12,0
1/28/2005,147.18,21.91,0
1/31/2005,148.59,22.12,0
2/1/2005,150.90,22.46,0
2/2/2005,152.53,22.71,0
2/3/2005,152.54,22.71,0
2/4/2005,153.48,22.82,0
2/7/2005,152.06,22.64,0
2/8/2005,152.76,22.74,0
2/9/2005,152.29,22.67,0
2/10/2005,156.00,23.22,0
2/11/2005,157.41,23.43,0
2/14/2005,157.70,23.48,0
2/15/2005,158.04,23.52,0
2/16/2005,161.80,24.08,0
2/17/2005,160.52,23.89,0
2/18/2005,163.15,24.28,0
2/22/2005,162.74,24.22,0
2/23/2005,164.25,24.44,0
2/24/2005,166.32,24.75,0
2/25/2005,169.59,25.24,0
2/28/2005,168.80,25.12,0
3/1/2005,166.15,24.72,0
3/2/2005,167.91,24.98,0
3/3/2005,170.19,25.32,0
3/4/2005,173.24,25.78,0
3/7/2005,171.95,25.58,0
3/8/2005,172.24,25.62,0
3/9/2005,168.63,25.09,0
3/10/2005,165.70,24.65,0
3/11/2005,166.86,24.82,0
3/14/2005,167.75,24.96,0
3/15/2005,166.06,24.70,0
3/16/2005,166.26,24.74,0
3/17/2005,168.48,25.06,0
3/18/2005,169.66,25.24,0
3/21/2005,168.11,25.01,0
3/22/2005,166.07,24.70,0
3/23/2005,162.57,24.18,0
3/24/2005,162.54,24.18,0
3/28/2005,161.99,24.03,0.0721
3/29/2005,159.80,23.70,0
3/30/2005,161.82,24.00,0
3/31/2005,165.09,24.48,0
4/1/2005,167.92,24.90,0
4/4/2005,166.90,24.75,0
4/5/2005,165.48,24.54,0
4/6/2005,167.96,24.91,0
4/7/2005,167.55,24.84,0
4/8/2005,165.15,24.49,0
4/11/2005,165.78,24.58,0
4/12/2005,163.45,24.24,0
4/13/2005,159.53,23.66,0
4/14/2005,158.02,23.43,0
4/15/2005,153.25,22.72,0
4/18/2005,155.51,23.06,0
4/19/2005,159.05,23.58,0
4/20/2005,156.30,23.18,0
4/21/2005,159.83,23.70,0
4/22/2005,160.25,23.76,0
4/25/2005,162.13,24.04,0
4/26/2005,159.94,23.71,0
4/27/2005,156.30,23.17,0
4/28/2005,153.92,22.82,0
4/29/2005,155.17,23.00,0
5/2/2005,157.86,23.42,0
5/3/2005,155.14,23.01,0
5/4/2005,157.30,23.33,0
5/5/2005,158.53,23.51,0
5/6/2005,158.57,23.52,0
5/9/2005,160.08,23.74,0
5/10/2005,157.72,23.39,0
5/11/2005,157.73,23.39,0
5/12/2005,151.82,22.52,0
5/13/2005,149.18,22.13,0
5/16/2005,148.79,22.07,0
5/17/2005,151.42,22.46,0
5/18/2005,152.06,22.55,0
5/19/2005,153.97,22.84,0
5/20/2005,152.66,22.64,0
5/23/2005,154.85,22.96,0
5/24/2005,155.84,23.11,0
5/25/2005,157.04,23.29,0
5/26/2005,158.02,23.43,0
5/27/2005,160.41,23.79,0
5/31/2005,159.14,23.60,0
6/1/2005,161.98,24.02,0
6/2/2005,161.95,24.01,0
6/3/2005,162.69,24.12,0
6/6/2005,163.02,24.17,0
6/7/2005,162.00,24.02,0
6/8/2005,162.22,24.05,0
6/9/2005,165.61,24.55,0
6/10/2005,166.31,24.66,0
6/13/2005,167.41,24.82,0
6/14/2005,168.13,24.92,0
6/15/2005,170.15,25.22,0
6/16/2005,172.84,25.62,0
6/17/2005,175.16,25.96,0
6/20/2005,175.31,25.98,0
6/21/2005,172.42,25.48,0.0724
6/22/2005,173.09,25.58,0
6/23/2005,172.79,25.54,0
6/24/2005,172.18,25.45,0
6/27/2005,174.39,25.77,0
6/28/2005,172.87,25.55,0
6/29/2005,172.41,25.48,0
6/30/2005,171.22,25.30,0
7/1/2005,174.67,25.81,0
7/5/2005,178.61,26.39,0
7/6/2005,176.86,26.13,0
7/7/2005,178.24,26.34,0
7/8/2005,178.27,26.34,0
7/11/2005,179.35,26.50,0
7/12/2005,180.72,26.70,0
7/13/2005,179.57,26.53,0
7/14/2005,175.86,25.98,0
7/15/2005,174.96,25.85,0
7/18/2005,174.35,25.76,0
7/19/2005,177.61,26.24,0
7/20/2005,178.03,26.30,0
7/21/2005,176.86,26.12,0
7/22/2005,181.82,26.86,0
7/25/2005,182.81,27.00,0
7/26/2005,181.78,26.85,0
7/27/2005,182.99,27.02,0
7/28/2005,184.05,27.18,0
7/29/2005,182.59,26.97,0
8/1/2005,184.46,27.24,0
8/2/2005,187.65,27.71,0
8/3/2005,187.55,27.70,0
8/4/2005,188.34,27.81,0
8/5/2005,186.96,27.61,0
8/8/2005,189.23,27.94,0
8/9/2005,188.98,27.90,0
8/10/2005,192.34,28.40,0
8/11/2005,194.23,28.68,0
8/12/2005,193.60,28.59,0
8/15/2005,191.55,28.28,0
8/16/2005,187.97,27.75,0
8/17/2005,183.57,27.11,0
8/18/2005,182.78,26.99,0
8/19/2005,185.67,27.41,0
8/22/2005,186.30,27.51,0
8/23/2005,185.88,27.45,0
8/24/2005,187.18,27.64,0
8/25/2005,187.21,27.64,0
8/26/2005,184.90,27.30,0
8/29/2005,186.65,27.56,0
8/30/2005,189.58,27.97,0
8/31/2005,194.63,28.72,0
9/1/2005,199.35,29.41,0
9/2/2005,195.97,28.91,0
9/6/2005,196.73,29.02,0
9/7/2005,196.53,28.99,0
9/8/2005,196.65,29.01,0
9/9/2005,201.44,29.72,0
9/12/2005,198.19,29.24,0
9/13/2005,196.25,28.95,0
9/14/2005,198.74,29.31,0
9/15/2005,199.16,29.38,0
9/16/2005,201.08,29.66,0
9/19/2005,205.69,30.34,0
9/20/2005,203.76,30.05,0
9/21/2005,206.20,30.41,0
9/22/2005,204.45,30.15,0
9/23/2005,201.39,29.70,0
9/26/2005,205.14,30.20,0.0614
9/27/2005,204.80,30.15,0
9/28/2005,207.31,30.52,0
9/29/2005,208.93,30.75,0
9/30/2005,206.74,30.43,0
10/3/2005,206.86,30.45,0
10/4/2005,200.30,29.49,0
10/5/2005,192.48,28.33,0
10/6/2005,187.60,27.61,0
10/7/2005,191.58,28.20,0
10/10/2005,189.14,27.85,0
10/11/2005,193.08,28.43,0
10/12/2005,189.56,27.91,0
10/13/2005,184.54,27.18,0
10/14/2005,187.52,27.61,0
10/17/2005,190.16,28.00,0
10/18/2005,182.71,26.89,0
10/19/2005,186.26,27.41,0
10/20/2005,178.68,26.29,0
10/21/2005,180.31,26.53,0
10/24/2005,185.70,27.33,0
10/25/2005,189.49,27.89,0
10/26/2005,188.19,27.69,0
10/27/2005,184.00,27.07,0
10/28/2005,188.25,27.69,0
10/31/2005,189.66,27.89,0
11/1/2005,190.81,28.06,0
11/2/2005,194.60,28.62,0
11/3/2005,197.48,29.04,0
11/4/2005,192.86,28.36,0
11/7/2005,190.29,27.98,0
11/8/2005,191.40,28.14,0
11/9/2005,190.02,27.94,0
11/10/2005,184.77,27.17,0
11/11/2005,186.62,27.44,0
11/14/2005,187.84,27.61,0
11/15/2005,187.79,27.61,0
11/16/2005,192.09,28.24,0
11/17/2005,192.61,28.31,0
11/18/2005,192.41,28.28,0
11/21/2005,196.64,28.90,0
11/22/2005,199.90,29.38,0
11/23/2005,198.89,29.23,0
11/25/2005,200.05,29.40,0
11/28/2005,194.32,28.56,0
11/29/2005,194.84,28.64,0
11/30/2005,195.14,28.68,0
12/1/2005,201.03,29.54,0
12/2/2005,201.57,29.62,0
12/5/2005,202.91,29.82,0
12/6/2005,204.47,30.04,0
12/7/2005,204.04,29.98,0
12/8/2005,207.39,30.47,0
12/9/2005,204.88,30.10,0
12/12/2005,206.90,30.40,0
12/13/2005,206.76,30.38,0
12/14/2005,207.76,30.52,0
12/15/2005,205.95,30.26,0
12/16/2005,202.30,29.72,0
12/19/2005,201.27,29.57,0
12/20/2005,202.60,29.76,0
12/21/2005,203.68,29.92,0
12/22/2005,203.80,29.94,0
12/23/2005,203.40,29.80,0.0787
12/27/2005,198.14,29.03,0
12/28/2005,201.37,29.50,0
12/29/2005,200.31,29.35,0
12/30/2005,200.68,29.40,0
1/3/2006,208.97,30.61,0
1/4/2006,210.75,30.87,0
1/5/2006,207.77,30.44,0
1/6/2006,212.29,31.10,0
1/9/2006,212.11,31.07,0
1/10/2006,213.65,31.29,0
1/11/2006,214.14,31.37,0
1/12/2006,212.72,31.16,0
1/13/2006,215.45,31.56,0
1/17/2006,219.47,32.14,0
1/18/2006,215.95,31.63,0
1/19/2006,221.06,32.38,0
1/20/2006,221.80,32.48,0
1/23/2006,224.82,32.92,0
1/24/2006,223.79,32.77,0
1/25/2006,220.23,32.25,0
1/26/2006,221.37,32.42,0
1/27/2006,224.96,32.94,0
1/30/2006,229.50,33.61,0
1/31/2006,229.49,33.60,0
2/1/2006,225.57,33.03,0
2/2/2006,222.83,32.63,0
2/3/2006,221.29,32.41,0
2/6/2006,225.40,33.01,0
2/7/2006,215.54,31.56,0
2/8/2006,215.23,31.52,0
2/9/2006,211.29,30.94,0
2/10/2006,209.61,30.70,0
2/13/2006,207.73,30.42,0
2/14/2006,207.19,30.34,0
2/15/2006,205.30,30.06,0
2/16/2006,209.84,30.73,0
2/17/2006,211.63,30.99,0
2/21/2006,215.57,31.56,0
2/22/2006,212.40,31.10,0
2/23/2006,211.26,30.93,0
2/24/2006,213.80,31.30,0
2/27/2006,209.84,30.72,0
2/28/2006,208.57,30.54,0
3/1/2006,212.05,31.04,0
3/2/2006,215.38,31.53,0
3/3/2006,215.75,31.58,0
3/6/2006,209.44,30.66,0
3/7/2006,205.73,30.12,0
3/8/2006,205.15,30.03,0
3/9/2006,203.67,29.82,0
3/10/2006,205.13,30.03,0
3/13/2006,208.79,30.56,0
3/14/2006,212.59,31.12,0
3/15/2006,214.11,31.34,0
3/16/2006,216.58,31.70,0
3/17/2006,214.64,31.42,0
3/20/2006,210.52,30.81,0
3/21/2006,209.53,30.67,0
3/22/2006,210.95,30.87,0
3/23/2006,213.64,31.27,0
3/24/2006,215.79,31.58,0
3/27/2006,216.88,31.65,0.0843
3/28/2006,217.63,31.76,0
3/29/2006,220.84,32.23,0
3/30/2006,221.84,32.38,0
3/31/2006,218.83,31.94,0
4/3/2006,220.46,32.17,0
4/4/2006,223.02,32.54,0
4/5/2006,226.53,33.06,0
4/6/2006,227.49,33.19,0
4/7/2006,224.29,32.73,0
4/10/2006,227.48,33.19,0
4/11/2006,225.91,32.96,0
4/12/2006,225.38,32.88,0
4/13/2006,226.10,32.99,0
4/17/2006,230.10,33.57,0
4/18/2006,236.21,34.46,0
4/19/2006,239.97,35.01,0
4/20/2006,236.26,34.47,0
4/21/2006,241.13,35.18,0
4/24/2006,238.21,34.75,0
4/25/2006,236.02,34.43,0
4/26/2006,233.37,34.04,0
4/27/2006,230.22,33.58,0
4/28/2006,233.15,34.01,0
5/1/2006,236.51,34.50,0
5/2/2006,241.45,35.22,0
5/3/2006,238.10,34.73,0
5/4/2006,237.76,34.68,0
5/5/2006,240.17,35.03,0
5/8/2006,239.75,34.97,0
5/9/2006,242.89,35.43,0
5/10/2006,244.50,35.66,0
5/11/2006,241.34,35.20,0
5/12/2006,234.01,34.13,0
5/15/2006,227.69,33.21,0
5/16/2006,227.90,33.24,0
5/17/2006,221.83,32.36,0
5/18/2006,218.06,31.81,0
5/19/2006,219.40,32.00,0
5/22/2006,217.11,31.67,0
5/23/2006,218.27,31.84,0
5/24/2006,214.95,31.35,0
5/25/2006,222.66,32.47,0
5/26/2006,224.47,32.74,0
5/30/2006,221.28,32.27,0
5/31/2006,225.93,32.95,0
6/1/2006,227.37,33.16,0
6/2/2006,230.29,33.58,0
6/5/2006,223.27,32.56,0
6/6/2006,221.79,32.34,0
6/7/2006,214.09,31.22,0
6/8/2006,214.57,31.29,0
6/9/2006,213.10,31.08,0
6/12/2006,207.92,30.32,0
6/13/2006,201.58,29.40,0
6/14/2006,206.14,30.06,0
6/15/2006,214.57,31.29,0
6/16/2006,213.11,31.07,0
6/19/2006,206.06,30.05,0
6/20/2006,205.16,29.91,0
6/21/2006,210.28,30.66,0
6/22/2006,210.65,30.71,0
6/23/2006,214.90,31.22,0.1066
6/26/2006,217.39,31.58,0
6/27/2006,216.77,31.49,0
6/28/2006,219.99,31.96,0
6/29/2006,227.24,33.01,0
6/30/2006,228.60,33.21,0
7/3/2006,231.94,33.69,0
7/5/2006,231.40,33.61,0
7/6/2006,230.79,33.52,0
7/7/2006,228.46,33.16,0
7/10/2006,227.78,33.11,0
7/11/2006,230.88,33.56,0
7/12/2006,229.85,33.41,0
7/13/2006,227.02,33.00,0
7/14/2006,229.52,33.34,0
7/17/2006,222.66,32.34,0
7/18/2006,222.35,32.29,0
7/19/2006,225.46,32.74,0
7/20/2006,219.96,31.95,0
7/21/2006,216.26,31.41,0
7/24/2006,222.20,32.27,0
7/25/2006,226.57,32.90,0
7/26/2006,230.28,33.44,0
7/27/2006,228.85,33.23,0
7/28/2006,230.02,33.40,0
7/31/2006,233.27,33.87,0
8/1/2006,234.08,33.99,0
8/2/2006,235.28,34.16,0
8/3/2006,233.37,33.89,0
8/4/2006,231.38,33.60,0
8/7/2006,232.72,33.79,0
8/8/2006,231.71,33.64,0
8/9/2006,233.39,33.89,0
8/10/2006,231.82,33.66,0
8/11/2006,230.67,33.49,0
8/14/2006,226.82,32.93,0
8/15/2006,228.51,33.18,0
8/16/2006,228.31,33.15,0
8/17/2006,226.39,32.87,0
8/18/2006,229.01,33.25,0
8/21/2006,231.11,33.55,0
8/22/2006,232.39,33.73,0
8/23/2006,229.48,33.31,0
8/24/2006,230.29,33.43,0
8/25/2006,231.51,33.61,0
8/28/2006,228.72,33.20,0
8/29/2006,227.68,33.05,0
8/30/2006,225.20,32.69,0
8/31/2006,225.12,32.68,0
9/1/2006,227.57,33.03,0
9/5/2006,230.01,33.39,0
9/6/2006,223.52,32.45,0
9/7/2006,222.18,32.25,0
9/8/2006,217.73,31.61,0
9/11/2006,210.00,30.49,0
9/12/2006,208.88,30.33,0
9/13/2006,212.91,30.91,0
9/14/2006,208.40,30.27,0
9/15/2006,208.19,30.23,0
9/18/2006,213.05,30.93,0
9/19/2006,209.02,30.34,0
9/20/2006,204.74,29.73,0
9/21/2006,207.69,30.15,0
9/22/2006,205.95,29.90,0
9/25/2006,205.82,29.88,0
9/26/2006,210.22,30.51,0
9/27/2006,213.70,30.93,0.0860
9/28/2006,213.66,30.92,0
9/29/2006,214.00,30.97,0
10/2/2006,211.43,30.60,0
10/3/2006,203.63,29.46,0
10/4/2006,206.15,29.84,0
10/5/2006,209.63,30.34,0
10/6/2006,209.71,30.34,0
10/9/2006,208.00,30.10,0
10/10/2006,211.10,30.53,0
10/11/2006,207.91,30.07,0
10/12/2006,211.92,30.65,0
10/13/2006,215.45,31.16,0
10/16/2006,220.40,31.88,0
10/17/2006,218.59,31.62,0
10/18/2006,216.96,31.38,0
10/19/2006,222.03,32.10,0
10/20/2006,219.68,31.76,0
10/23/2006,219.72,31.77,0
10/24/2006,223.35,32.29,0
10/25/2006,226.95,32.81,0
10/26/2006,226.40,32.73,0
10/27/2006,224.76,32.49,0
10/30/2006,221.49,32.02,0
10/31/2006,223.70,32.34,0
11/1/2006,221.08,31.96,0
11/2/2006,221.65,32.04,0
11/3/2006,225.57,32.61,0
11/6/2006,227.77,32.93,0
11/7/2006,226.28,32.71,0
11/8/2006,229.42,33.17,0
11/9/2006,231.70,33.50,0
11/10/2006,228.84,33.08,0
11/13/2006,228.26,33.00,0
11/14/2006,228.72,33.07,0
11/15/2006,230.87,33.38,0
11/16/2006,225.17,32.55,0
11/17/2006,226.67,32.77,0
11/20/2006,227.16,32.84,0
11/21/2006,231.42,33.45,0
11/22/2006,230.81,33.37,0
11/24/2006,231.13,33.41,0
11/27/2006,229.70,33.20,0
11/28/2006,233.20,33.71,0
11/29/2006,239.00,34.54,0
11/30/2006,240.77,34.79,0
12/1/2006,241.60,34.91,0
12/4/2006,241.72,34.93,0
12/5/2006,242.77,35.08,0
12/6/2006,241.90,34.95,0
12/7/2006,241.24,34.86,0
12/8/2006,241.14,34.84,0
12/11/2006,240.94,34.82,0
12/12/2006,240.18,34.70,0
12/13/2006,242.06,34.97,0
12/14/2006,245.28,35.44,0
12/15/2006,242.87,35.09,0
12/18/2006,236.38,34.15,0
12/19/2006,239.61,34.62,0
12/20/2006,236.69,34.20,0
12/21/2006,234.84,33.83,0.1075
12/22/2006,233.23,33.60,0
12/26/2006,233.10,33.58,0
12/27/2006,236.04,34.01,0
12/28/2006,236.28,34.04,0
12/29/2006,234.49,33.78,0
1/3/2007,226.14,32.58,0
1/4/2007,221.54,31.92,0
1/5/2007,222.53,32.06,0
1/8/2007,223.22,32.16,0
1/9/2007,220.69,31.80,0
1/10/2007,218.16,31.44,0
1/11/2007,217.23,31.30,0
1/12/2007,223.27,32.17,0
1/16/2007,220.87,31.82,0
1/17/2007,222.82,32.10,0
1/18/2007,220.97,31.84,0
1/19/2007,226.23,32.59,0
1/22/2007,224.97,32.41,0
1/23/2007,230.90,33.26,0
1/24/2007,232.33,33.46,0
1/25/2007,227.93,32.83,0
1/26/2007,228.87,32.97,0
1/29/2007,227.60,32.79,0
1/30/2007,232.20,33.45,0
1/31/2007,233.27,33.60,0
2/1/2007,235.34,33.90,0
2/2/2007,235.14,33.87,0
2/5/2007,235.07,33.86,0
2/6/2007,234.83,33.83,0
2/7/2007,233.41,33.63,0
2/8/2007,235.54,33.93,0
2/9/2007,234.62,33.80,0
2/12/2007,232.08,33.43,0
2/13/2007,236.16,34.02,0
2/14/2007,236.60,34.08,0
2/15/2007,235.33,33.90,0
2/16/2007,235.35,33.91,0
2/20/2007,233.38,33.62,0
2/21/2007,235.97,33.99,0
2/22/2007,237.86,34.26,0
2/23/2007,238.79,34.39,0
2/26/2007,240.53,34.64,0
2/27/2007,231.56,33.35,0
2/28/2007,232.11,33.43,0
3/1/2007,231.45,33.34,0
3/2/2007,227.16,32.72,0
3/5/2007,224.08,32.27,0
3/6/2007,228.37,32.89,0
3/7/2007,231.47,33.33,0
3/8/2007,232.55,33.48,0
3/9/2007,232.74,33.51,0
3/12/2007,232.43,33.46,0
3/13/2007,228.42,32.88,0
3/14/2007,230.94,33.25,0
3/15/2007,230.97,33.25,0
3/16/2007,229.37,33.02,0
3/19/2007,233.57,33.62,0
3/20/2007,234.74,33.79,0
3/21/2007,238.79,34.37,0
3/22/2007,241.57,34.77,0
3/23/2007,243.10,34.99,0
3/26/2007,245.10,35.17,0.1074
3/27/2007,244.61,35.10,0
3/28/2007,244.28,35.05,0
3/29/2007,246.29,35.34,0
3/30/2007,243.76,34.97,0
4/2/2007,246.48,35.36,0
4/3/2007,247.54,35.51,0
4/4/2007,248.94,35.70,0
4/5/2007,249.70,35.81,0
4/9/2007,249.71,35.80,0
4/10/2007,252.79,36.25,0
4/11/2007,251.82,36.11,0
4/12/2007,255.91,36.69,0
4/13/2007,257.06,36.86,0
4/16/2007,258.60,37.08,0
4/17/2007,257.14,36.86,0
4/18/2007,255.63,36.65,0
4/19/2007,252.63,36.22,0
4/20/2007,256.17,36.73,0
4/23/2007,256.41,36.76,0
4/24/2007,255.36,36.61,0
4/25/2007,260.62,37.36,0
4/26/2007,259.46,37.20,0
4/27/2007,259.81,37.25,0
4/30/2007,256.45,36.77,0
5/1/2007,257.03,36.85,0
5/2/2007,260.11,37.29,0
5/3/2007,262.73,37.66,0
5/4/2007,263.45,37.77,0
5/7/2007,265.18,38.02,0
5/8/2007,265.03,38.00,0
5/9/2007,265.06,38.01,0
5/10/2007,260.41,37.35,0
5/11/2007,265.79,38.12,0
5/14/2007,266.00,38.15,0
5/15/2007,266.11,38.17,0
5/16/2007,267.03,38.30,0
5/17/2007,270.72,38.82,0
5/18/2007,274.73,39.40,0
5/21/2007,277.10,39.73,0
5/22/2007,274.64,39.38,0
5/23/2007,276.07,39.58,0
5/24/2007,270.87,38.84,0
5/25/2007,274.68,39.38,0
5/29/2007,272.93,39.12,0
5/30/2007,278.02,39.86,0
5/31/2007,277.46,39.78,0
6/1/2007,280.73,40.25,0
6/4/2007,284.33,40.76,0
6/5/2007,282.95,40.56,0
6/6/2007,279.22,40.02,0
6/7/2007,273.38,39.19,0
6/8/2007,275.56,39.50,0
6/11/2007,277.01,39.70,0
6/12/2007,274.08,39.28,0
6/13/2007,279.40,40.04,0
6/14/2007,284.41,40.76,0
6/15/2007,287.89,41.26,0
6/18/2007,288.51,41.34,0
6/19/2007,288.44,41.33,0
6/20/2007,281.15,40.29,0
6/21/2007,286.07,40.99,0
6/22/2007,284.44,40.75,0
6/25/2007,280.52,40.19,0
6/26/2007,274.87,39.38,0
6/27/2007,278.54,39.90,0
6/28/2007,277.75,39.79,0
6/29/2007,279.79,39.98,0.1003
7/2/2007,283.92,40.57,0
7/3/2007,285.70,40.82,0
7/5/2007,286.23,40.90,0
7/6/2007,289.03,41.29,0
7/9/2007,291.90,41.70,0
7/10/2007,289.86,41.41,0
7/11/2007,290.91,41.56,0
7/12/2007,297.07,42.43,0
7/13/2007,299.51,42.78,0
7/16/2007,295.03,42.14,0
7/17/2007,293.03,41.85,0
7/18/2007,298.46,42.63,0
7/19/2007,301.24,43.03,0
7/20/2007,299.10,42.73,0
7/23/2007,298.79,42.68,0
7/24/2007,290.09,41.43,0
7/25/2007,293.01,41.85,0
7/26/2007,283.60,40.51,0
7/27/2007,278.14,39.73,0
7/30/2007,281.77,40.24,0
7/31/2007,280.31,40.04,0
8/1/2007,279.03,39.85,0
8/2/2007,277.82,39.68,0
8/3/2007,268.89,38.41,0
8/6/2007,269.00,38.42,0
8/7/2007,273.28,39.03,0
8/8/2007,278.98,39.84,0
8/9/2007,271.15,38.73,0
8/10/2007,274.14,39.15,0
8/13/2007,273.50,39.06,0
8/14/2007,269.15,38.44,0
8/15/2007,262.26,37.46,0
8/16/2007,258.06,36.86,0
8/17/2007,266.34,38.04,0
8/20/2007,267.64,38.23,0
8/21/2007,264.81,37.82,0
8/22/2007,269.25,38.45,0
8/23/2007,270.81,38.67,0
8/24/2007,275.88,39.40,0
8/27/2007,273.14,39.00,0
8/28/2007,266.27,38.03,0
8/29/2007,274.44,39.19,0
8/30/2007,273.71,39.09,0
8/31/2007,277.62,39.64,0
9/4/2007,283.71,40.51,0
9/5/2007,282.86,40.39,0
9/6/2007,286.00,40.84,0
9/7/2007,282.16,40.29,0
9/10/2007,280.43,40.04,0
9/11/2007,285.08,40.70,0
9/12/2007,287.35,41.03,0
9/13/2007,290.12,41.42,0
9/14/2007,291.07,41.56,0
9/17/2007,290.14,41.42,0
9/18/2007,299.42,42.74,0
9/19/2007,300.54,42.90,0
9/20/2007,301.93,43.10,0
9/21/2007,303.96,43.39,0
9/24/2007,301.86,43.09,0
9/25/2007,298.78,42.65,0
9/26/2007,298.59,42.56,0.0590
9/27/2007,301.95,43.04,0
9/28/2007,301.25,42.94,0
10/1/2007,305.24,43.51,0
10/2/2007,302.36,43.09,0
10/3/2007,299.51,42.69,0
10/4/2007,301.39,42.95,0
10/5/2007,303.58,43.27,0
10/8/2007,300.68,42.85,0
10/9/2007,305.84,43.59,0
10/10/2007,309.09,44.05,0
10/11/2007,308.87,44.02,0
10/12/2007,310.97,44.31,0
10/15/2007,313.08,44.61,0
10/16/2007,312.92,44.59,0
10/17/2007,311.80,44.43,0
10/18/2007,314.83,44.86,0
10/19/2007,302.59,43.12,0
10/22/2007,298.73,42.56,0
10/23/2007,302.72,43.13,0
10/24/2007,304.91,43.44,0
10/25/2007,307.82,43.86,0
10/26/2007,311.99,44.45,0
10/29/2007,314.69,44.83,0
10/30/2007,306.05,43.60,0
10/31/2007,314.06,44.74,0
11/1/2007,306.49,43.66,0
11/2/2007,311.99,44.44,0
11/5/2007,310.12,44.18,0
11/6/2007,318.58,45.38,0
11/7/2007,309.81,44.13,0
11/8/2007,312.07,44.45,0
11/9/2007,306.36,43.64,0
11/12/2007,292.27,41.64,0
11/13/2007,297.91,42.43,0
11/14/2007,297.74,42.41,0
11/15/2007,289.87,41.30,0
11/16/2007,294.73,41.99,0
11/19/2007,288.97,41.17,0
11/20/2007,296.57,42.25,0
11/21/2007,291.14,41.48,0
11/23/2007,296.73,42.28,0
11/26/2007,289.86,41.30,0
11/27/2007,286.71,40.85,0
11/28/2007,291.95,41.60,0
11/29/2007,294.09,41.90,0
11/30/2007,294.63,41.98,0
12/3/2007,295.71,42.13,0
12/4/2007,293.09,41.76,0
12/5/2007,297.75,42.43,0
12/6/2007,305.75,43.56,0
12/7/2007,305.64,43.55,0
12/10/2007,308.37,43.93,0
12/11/2007,300.56,42.82,0
12/12/2007,307.80,43.85,0
12/13/2007,307.90,43.86,0
12/14/2007,303.43,43.23,0
12/17/2007,296.65,42.26,0
12/18/2007,300.25,42.77,0
12/19/2007,301.83,43.00,0
12/20/2007,305.12,43.46,0
12/21/2007,313.02,44.59,0
12/24/2007,315.28,44.91,0
12/26/2007,318.75,45.40,0
12/27/2007,315.61,44.86,0.0950
12/28/2007,319.05,45.34,0
12/31/2007,315.24,44.80,0
1/2/2008,319.71,45.43,0
1/3/2008,322.85,45.88,0
1/4/2008,313.67,44.58,0
1/7/2008,309.47,43.98,0
1/8/2008,306.33,43.53,0
1/9/2008,309.73,44.01,0
1/10/2008,308.45,43.83,0
1/11/2008,304.93,43.33,0
1/14/2008,310.85,44.17,0
1/15/2008,299.03,42.49,0
1/16/2008,288.73,41.03,0
1/17/2008,276.89,39.35,0
1/18/2008,277.65,39.46,0
1/22/2008,271.96,38.65,0
1/23/2008,271.61,38.60,0
1/24/2008,281.47,40.00,0
1/25/2008,279.50,39.72,0
1/28/2008,284.58,40.44,0
1/29/2008,286.45,40.70,0
1/30/2008,286.05,40.64,0
1/31/2008,286.18,40.66,0
2/1/2008,290.08,41.21,0
2/4/2008,290.51,41.27,0
2/5/2008,279.48,39.71,0
2/6/2008,275.09,39.08,0
2/7/2008,278.28,39.54,0
2/8/2008,284.19,40.37,0
2/11/2008,290.83,41.31,0
2/12/2008,288.86,41.03,0
2/13/2008,296.20,42.08,0
2/14/2008,295.12,41.92,0
2/15/2008,294.09,41.77,0
2/19/2008,301.67,42.84,0
2/20/2008,306.67,43.55,0
2/21/2008,301.03,42.75,0
2/22/2008,303.45,43.09,0
2/25/2008,311.67,44.26,0
2/26/2008,316.70,44.97,0
2/27/2008,315.16,44.75,0
2/28/2008,321.37,45.63,0
2/29/2008,311.05,44.16,0
3/3/2008,314.43,44.64,0
3/4/2008,309.11,43.89,0
3/5/2008,316.45,44.93,0
3/6/2008,310.57,44.09,0
3/7/2008,304.11,43.18,0
3/10/2008,298.12,42.33,0
3/11/2008,310.85,44.13,0
3/12/2008,306.87,43.57,0
3/13/2008,312.62,44.38,0
3/14/2008,308.49,43.79,0
3/17/2008,297.58,42.24,0
3/18/2008,305.93,43.43,0
3/19/2008,287.06,40.75,0
3/20/2008,286.52,40.67,0
3/24/2008,290.38,41.21,0
3/25/2008,295.64,41.96,0
3/26/2008,302.53,42.93,0
3/27/2008,299.73,42.54,0
3/28/2008,298.88,42.41,0
3/31/2008,299.83,42.55,0
4/1/2008,303.63,43.09,0
4/2/2008,308.68,43.80,0
4/3/2008,310.03,43.99,0
4/4/2008,314.44,44.62,0
4/7/2008,314.85,44.67,0
4/8/2008,316.89,44.96,0
4/9/2008,318.88,45.24,0
4/10/2008,319.72,45.36,0
4/11/2008,314.12,44.57,0
4/14/2008,319.55,45.33,0
4/15/2008,323.25,45.86,0
4/16/2008,333.91,47.37,0
4/17/2008,332.90,47.22,0
4/18/2008,338.89,48.07,0
4/21/2008,341.78,48.48,0
4/22/2008,341.03,48.37,0
4/23/2008,336.40,47.72,0
4/24/2008,328.25,46.56,0
4/25/2008,334.13,47.40,0
4/28/2008,332.89,47.22,0
4/29/2008,325.09,46.11,0
4/30/2008,328.48,46.59,0
5/1/2008,322.23,45.71,0
5/2/2008,327.77,46.49,0
5/5/2008,333.32,47.27,0
5/6/2008,342.17,48.52,0
5/7/2008,338.49,48.00,0
5/8/2008,346.44,49.13,0
5/9/2008,344.72,48.88,0
5/12/2008,345.32,48.97,0
5/13/2008,349.21,49.52,0
5/14/2008,345.43,48.98,0
5/15/2008,352.15,49.93,0
5/16/2008,361.98,51.32,0
5/19/2008,365.45,51.81,0
5/20/2008,370.05,52.46,0
5/21/2008,364.76,51.71,0
5/22/2008,361.22,51.21,0
5/23/2008,355.37,50.38,0
5/27/2008,351.71,49.86,0
5/28/2008,357.90,50.74,0
5/29/2008,349.25,49.51,0
5/30/2008,353.44,50.10,0
6/2/2008,355.08,50.33,0
6/3/2008,349.33,49.52,0
6/4/2008,343.93,48.75,0
6/5/2008,358.70,50.84,0
6/6/2008,356.10,50.47,0
6/9/2008,363.42,51.50,0
6/10/2008,353.90,50.16,0
6/11/2008,356.42,50.51,0
6/12/2008,349.97,49.60,0
6/13/2008,353.63,50.11,0
6/16/2008,356.05,50.45,0
6/17/2008,362.04,51.30,0
6/18/2008,363.42,51.49,0
6/19/2008,355.29,50.35,0
6/20/2008,352.22,49.91,0
6/23/2008,363.98,51.42,0.1647
6/24/2008,356.90,50.41,0
6/25/2008,354.13,50.01,0
6/26/2008,352.52,49.79,0
6/27/2008,356.64,50.37,0
6/30/2008,361.70,51.08,0
7/1/2008,363.83,51.39,0
7/2/2008,349.69,49.38,0
7/3/2008,346.54,48.94,0
7/7/2008,338.34,47.77,0
7/8/2008,332.86,46.99,0
7/9/2008,327.16,46.19,0
7/10/2008,336.88,47.56,0
7/11/2008,337.34,47.63,0
7/14/2008,341.96,48.29,0
7/15/2008,328.36,46.35,0
7/16/2008,322.14,45.46,0
7/17/2008,314.51,44.38,0
7/18/2008,318.24,44.91,0
7/21/2008,327.92,46.28,0
7/22/2008,318.53,44.94,0
7/23/2008,305.01,43.02,0
7/24/2008,301.74,42.58,0
7/25/2008,304.99,43.03,0
7/28/2008,304.54,42.96,0
7/29/2008,301.25,42.49,0
7/30/2008,317.49,44.79,0
7/31/2008,308.02,43.45,0
8/1/2008,306.49,43.24,0
8/4/2008,290.05,40.91,0
8/5/2008,290.31,40.96,0
8/6/2008,297.72,42.00,0
8/7/2008,293.94,41.47,0
8/8/2008,288.78,40.74,0
8/11/2008,286.73,40.45,0
8/12/2008,286.81,40.46,0
8/13/2008,298.11,42.06,0
8/14/2008,293.55,41.42,0
8/15/2008,287.45,40.55,0
8/18/2008,284.42,40.13,0
8/19/2008,292.16,41.23,0
8/20/2008,301.81,42.60,0
8/21/2008,310.19,43.78,0
8/22/2008,304.05,42.91,0
8/25/2008,299.83,42.31,0
8/26/2008,304.88,43.02,0
8/27/2008,309.91,43.73,0
8/28/2008,307.45,43.37,0
8/29/2008,303.90,42.87,0
9/2/2008,287.75,40.59,0
9/3/2008,284.51,40.13,0
9/4/2008,277.55,39.16,0
9/5/2008,277.81,39.19,0
9/8/2008,273.01,38.52,0
9/9/2008,253.37,35.76,0
9/10/2008,263.11,37.13,0
9/11/2008,266.60,37.62,0
9/12/2008,276.28,38.98,0
9/15/2008,256.65,36.21,0
9/16/2008,264.07,37.26,0
9/17/2008,258.48,36.46,0
9/18/2008,265.26,37.42,0
9/19/2008,285.51,40.28,0
9/22/2008,284.16,40.09,0
9/23/2008,275.84,38.92,0
9/24/2008,275.26,38.84,0
9/25/2008,279.47,39.43,0
9/26/2008,272.46,38.44,0
9/29/2008,242.72,34.25,0
9/30/2008,255.19,36.01,0
10/1/2008,248.37,35.05,0
10/2/2008,227.17,32.06,0
10/3/2008,225.86,31.88,0
10/6/2008,213.89,30.19,0
10/7/2008,199.97,28.23,0
10/8/2008,203.27,28.69,0
10/9/2008,183.12,25.85,0
10/10/2008,167.99,23.72,0
10/13/2008,196.51,27.74,0
10/14/2008,195.95,27.66,0
10/15/2008,165.59,23.38,0
10/16/2008,173.74,24.53,0
10/17/2008,174.53,24.64,0
10/20/2008,194.40,27.44,0
10/21/2008,185.22,26.15,0
10/22/2008,164.71,23.25,0
10/23/2008,170.74,24.10,0
10/24/2008,164.48,23.22,0
10/27/2008,153.36,21.65,0
10/28/2008,170.42,24.06,0
10/29/2008,178.89,25.25,0
10/30/2008,188.68,26.63,0
10/31/2008,190.11,26.83,0
11/3/2008,185.35,26.16,0
11/4/2008,199.81,28.20,0
11/5/2008,190.81,26.93,0
11/6/2008,177.38,25.03,0
11/7/2008,184.53,26.04,0
11/10/2008,186.33,26.29,0
11/11/2008,178.61,25.20,0
11/12/2008,163.64,23.10,0
11/13/2008,182.12,25.70,0
11/14/2008,173.62,24.50,0
11/17/2008,169.54,23.93,0
11/18/2008,173.25,24.45,0
11/19/2008,162.88,22.99,0
11/20/2008,142.27,20.09,0
11/21/2008,160.65,22.67,0
11/24/2008,172.86,24.39,0
11/25/2008,174.92,24.68,0
11/26/2008,187.36,26.43,0
11/28/2008,185.55,26.17,0
12/1/2008,164.63,23.23,0
12/2/2008,170.52,24.06,0
12/3/2008,169.32,23.89,0
12/4/2008,157.07,22.17,0
12/5/2008,158.88,22.42,0
12/8/2008,170.19,24.02,0
12/9/2008,170.25,24.02,0
12/10/2008,180.88,25.52,0
12/11/2008,179.38,25.31,0
12/12/2008,178.21,25.14,0
12/15/2008,178.57,25.19,0
12/16/2008,186.62,26.32,0
12/17/2008,184.53,26.03,0
12/18/2008,173.46,24.47,0
12/19/2008,174.17,24.58,0
12/22/2008,167.60,23.47,0.1808
12/23/2008,167.48,23.46,0
12/24/2008,167.21,23.42,0
12/26/2008,170.93,23.94,0
12/29/2008,174.91,24.50,0
12/30/2008,178.59,25.01,0
12/31/2008,181.10,25.36,0
1/2/2009,190.28,26.64,0
1/5/2009,194.23,27.20,0
1/6/2009,197.53,27.66,0
1/7/2009,187.17,26.21,0
1/8/2009,190.96,26.74,0
1/9/2009,184.25,25.80,0
1/12/2009,175.73,24.61,0
1/13/2009,179.54,25.14,0
1/14/2009,170.51,23.88,0
1/15/2009,172.61,24.17,0
1/16/2009,174.85,24.49,0
1/20/2009,164.54,23.04,0
1/21/2009,175.12,24.52,0
1/22/2009,169.85,23.78,0
1/23/2009,177.37,24.84,0
1/26/2009,180.05,25.21,0
1/27/2009,179.36,25.11,0
1/28/2009,184.62,25.85,0
1/29/2009,178.96,25.06,0
1/30/2009,175.38,24.56,0
2/2/2009,172.04,24.09,0
2/3/2009,174.81,24.47,0
2/4/2009,177.11,24.80,0
2/5/2009,181.80,25.45,0
2/6/2009,185.66,25.99,0
2/9/2009,186.80,26.15,0
2/10/2009,177.79,24.89,0
2/11/2009,177.21,24.81,0
2/12/2009,177.62,24.87,0
2/13/2009,177.59,24.86,0
2/17/2009,166.31,23.29,0
2/18/2009,164.99,23.10,0
2/19/2009,164.44,23.02,0
2/20/2009,160.95,22.54,0
2/23/2009,153.25,21.46,0
2/24/2009,158.76,22.23,0
2/25/2009,158.00,22.12,0
2/26/2009,159.89,22.39,0
2/27/2009,157.20,22.01,0
3/2/2009,144.41,20.23,0
3/3/2009,145.98,20.45,0
3/4/2009,153.07,21.43,0
3/5/2009,148.29,20.77,0
3/6/2009,148.87,20.85,0
3/9/2009,148.83,20.84,0
3/10/2009,154.88,21.69,0
3/11/2009,155.28,21.74,0
3/12/2009,160.96,22.53,0
3/13/2009,160.07,22.41,0
3/16/2009,161.71,22.64,0
3/17/2009,166.48,23.30,0
3/18/2009,169.93,23.78,0
3/19/2009,176.14,24.65,0
3/20/2009,170.18,23.82,0
3/23/2009,182.72,25.57,0
3/24/2009,178.08,24.92,0
3/25/2009,179.29,25.09,0
3/26/2009,181.52,25.40,0
3/27/2009,175.71,24.59,0
3/30/2009,168.56,23.59,0
3/31/2009,168.42,23.57,0
4/1/2009,172.94,24.20,0
4/2/2009,179.16,25.07,0
4/3/2009,181.34,25.37,0
4/6/2009,177.21,24.79,0
4/7/2009,172.20,24.09,0
4/8/2009,174.78,24.45,0
4/9/2009,180.48,25.25,0
4/13/2009,180.56,25.26,0
4/14/2009,178.78,25.01,0
4/15/2009,179.73,25.14,0
4/16/2009,180.42,25.24,0
4/17/2009,182.00,25.46,0
4/20/2009,172.66,24.15,0
4/21/2009,176.54,24.70,0
4/22/2009,175.82,24.60,0
4/23/2009,179.81,25.15,0
4/24/2009,186.05,26.02,0
4/27/2009,181.84,25.44,0
4/28/2009,180.48,25.25,0
4/29/2009,186.24,26.05,0
4/30/2009,183.76,25.70,0
5/1/2009,190.09,26.59,0
5/4/2009,200.03,27.97,0
5/5/2009,197.55,27.63,0
5/6/2009,206.18,28.83,0
5/7/2009,202.01,28.25,0
5/8/2009,212.27,29.68,0
5/11/2009,205.17,28.69,0
5/12/2009,206.61,28.89,0
5/13/2009,197.60,27.63,0
5/14/2009,199.56,27.91,0
5/15/2009,194.75,27.23,0
5/18/2009,202.55,28.32,0
5/19/2009,204.43,28.58,0
5/20/2009,207.73,29.04,0
5/21/2009,201.76,28.21,0
5/22/2009,202.92,28.37,0
5/26/2009,207.54,29.01,0
5/27/2009,205.51,28.73,0
5/28/2009,213.26,29.81,0
5/29/2009,217.31,30.37,0
6/1/2009,224.68,31.40,0
6/2/2009,224.16,31.33,0
6/3/2009,213.12,29.79,0
6/4/2009,218.83,30.58,0
6/5/2009,216.21,30.22,0
6/8/2009,215.51,30.12,0
6/9/2009,218.02,30.47,0
6/10/2009,219.33,30.65,0
6/11/2009,223.80,31.27,0
6/12/2009,219.98,30.74,0
6/15/2009,212.72,29.73,0
6/16/2009,208.33,29.11,0
6/17/2009,203.93,28.50,0
6/18/2009,203.23,28.40,0
6/19/2009,202.54,28.31,0
6/22/2009,190.52,26.46,0.1739
6/23/2009,193.47,26.87,0
6/24/2009,195.23,27.12,0
6/25/2009,200.95,27.91,0
6/26/2009,199.23,27.67,0
6/29/2009,200.93,27.90,0
6/30/2009,199.14,27.65,0
7/1/2009,200.13,27.79,0
7/2/2009,193.11,26.82,0
7/6/2009,188.68,26.20,0
7/7/2009,184.63,25.64,0
7/8/2009,183.32,25.46,0
7/9/2009,186.44,25.89,0
7/10/2009,185.11,25.71,0
7/13/2009,188.75,26.21,0
7/14/2009,191.84,26.64,0
7/15/2009,199.42,27.69,0
7/16/2009,202.15,28.07,0
7/17/2009,203.96,28.32,0
7/20/2009,209.01,29.02,0
7/21/2009,209.86,29.14,0
7/22/2009,208.37,28.93,0
7/23/2009,214.65,29.80,0
7/24/2009,216.35,30.04,0
7/27/2009,216.48,30.06,0
7/28/2009,212.31,29.48,0
7/29/2009,206.54,28.67,0
7/30/2009,211.21,29.32,0
7/31/2009,214.28,29.75,0
8/3/2009,221.67,30.77,0
8/4/2009,220.85,30.66,0
8/5/2009,219.14,30.42,0
8/6/2009,216.77,30.09,0
8/7/2009,216.53,30.06,0
8/10/2009,216.20,30.01,0
8/11/2009,212.31,29.47,0
8/12/2009,215.24,29.88,0
8/13/2009,218.96,30.39,0
8/14/2009,214.82,29.82,0
8/17/2009,207.28,28.77,0
8/18/2009,210.34,29.20,0
8/19/2009,213.46,29.63,0
8/20/2009,215.32,29.89,0
8/21/2009,221.32,30.72,0
8/24/2009,222.73,30.91,0
8/25/2009,219.91,30.52,0
8/26/2009,219.53,30.47,0
8/27/2009,219.79,30.50,0
8/28/2009,220.45,30.59,0
8/31/2009,215.57,29.92,0
9/1/2009,211.46,29.35,0
9/2/2009,212.51,29.49,0
9/3/2009,215.34,29.88,0
9/4/2009,219.17,30.41,0
9/8/2009,224.63,31.17,0
9/9/2009,224.57,31.16,0
9/10/2009,229.57,31.85,0
9/11/2009,231.55,32.12,0
9/14/2009,233.02,32.33,0
9/15/2009,237.21,32.91,0
9/16/2009,242.87,33.69,0
9/17/2009,240.48,33.36,0
9/18/2009,239.08,33.16,0
9/21/2009,236.74,32.84,0
9/22/2009,241.33,33.47,0
9/23/2009,236.00,32.73,0
9/24/2009,230.55,31.98,0
9/25/2009,229.72,31.86,0
9/28/2009,233.66,32.41,0
9/29/2009,234.06,32.46,0
9/30/2009,233.67,32.41,0
10/1/2009,225.44,31.27,0
10/2/2009,224.08,31.08,0
10/5/2009,229.97,31.89,0
10/6/2009,236.64,32.82,0
10/7/2009,238.37,33.06,0
10/8/2009,245.21,34.00,0
10/9/2009,245.13,33.99,0
10/12/2009,248.03,34.39,0
10/13/2009,248.74,34.49,0
10/14/2009,253.02,35.08,0
10/15/2009,256.04,35.50,0
10/16/2009,255.32,35.40,0
10/19/2009,258.61,35.85,0
10/20/2009,255.47,35.42,0
10/21/2009,254.47,35.28,0
10/22/2009,255.35,35.40,0
10/23/2009,249.62,34.61,0
10/26/2009,244.01,33.83,0
10/27/2009,244.10,33.84,0
10/28/2009,234.31,32.48,0
10/29/2009,242.78,33.66,0
10/30/2009,233.36,32.35,0
11/2/2009,234.36,32.49,0
11/3/2009,239.40,33.19,0
11/4/2009,239.94,33.26,0
11/5/2009,243.68,33.78,0
11/6/2009,243.43,33.74,0
11/9/2009,250.61,34.74,0
11/10/2009,250.59,34.73,0
11/11/2009,250.60,34.73,0
11/12/2009,244.55,33.90,0
11/13/2009,246.72,34.20,0
11/16/2009,253.10,35.08,0
11/17/2009,253.14,35.08,0
11/18/2009,251.50,34.86,0
11/19/2009,246.65,34.18,0
11/20/2009,244.16,33.84,0
11/23/2009,247.75,34.33,0
11/24/2009,248.02,34.37,0
11/25/2009,251.92,34.91,0
11/27/2009,244.67,33.91,0
11/30/2009,245.12,33.97,0
12/1/2009,250.51,34.71,0
12/2/2009,249.90,34.63,0
12/3/2009,245.75,34.05,0
12/4/2009,242.20,33.56,0
12/7/2009,241.12,33.41,0
12/8/2009,235.84,32.68,0
12/9/2009,237.43,32.90,0
12/10/2009,240.47,33.32,0
12/11/2009,239.71,33.21,0
12/14/2009,244.10,33.82,0
12/15/2009,244.38,33.86,0
12/16/2009,247.02,34.22,0
12/17/2009,242.95,33.66,0
12/18/2009,244.20,33.83,0
12/21/2009,246.82,34.00,0.1875
12/22/2009,248.50,34.23,0
12/23/2009,251.86,34.69,0
12/24/2009,253.19,34.88,0
12/28/2009,253.24,34.88,0
12/29/2009,251.63,34.66,0
12/30/2009,250.97,34.57,0
12/31/2009,249.09,34.31,0
1/4/2010,257.56,35.47,0
1/5/2010,259.88,35.79,0
1/6/2010,263.30,36.26,0
1/7/2010,261.97,36.08,0
1/8/2010,264.55,36.43,0
1/11/2010,263.64,36.31,0
1/12/2010,258.28,35.57,0
1/13/2010,260.41,35.86,0
1/14/2010,260.58,35.88,0
1/15/2010,257.59,35.47,0
1/19/2010,259.94,35.79,0
1/20/2010,254.55,35.05,0
1/21/2010,248.02,34.15,0
1/22/2010,242.39,33.38,0
1/25/2010,243.81,33.57,0
1/26/2010,242.06,33.33,0
1/27/2010,240.38,33.10,0
1/28/2010,237.74,32.74,0
1/29/2010,233.07,32.09,0
2/1/2010,241.18,33.21,0
2/2/2010,244.16,33.62,0
2/3/2010,242.02,33.32,0
2/4/2010,231.16,31.83,0
2/5/2010,232.65,32.03,0
2/8/2010,229.93,31.66,0
2/9/2010,235.30,32.40,0
2/10/2010,234.19,32.24,0
2/11/2010,239.49,32.97,0
2/12/2010,238.81,32.88,0
2/16/2010,245.60,33.81,0
2/17/2010,245.10,33.74,0
2/18/2010,247.13,34.01,0
2/19/2010,247.75,34.10,0
2/22/2010,244.35,33.63,0
2/23/2010,239.07,32.91,0
2/24/2010,240.24,33.07,0
2/25/2010,241.22,33.20,0
2/26/2010,242.08,33.32,0
3/1/2010,245.42,33.78,0
3/2/2010,248.07,34.14,0
3/3/2010,249.49,34.33,0
3/4/2010,247.93,34.12,0
3/5/2010,252.53,34.75,0
3/8/2010,251.88,34.66,0
3/9/2010,251.50,34.61,0
3/10/2010,252.70,34.77,0
3/11/2010,253.18,34.83,0
3/12/2010,253.33,34.85,0
3/15/2010,250.62,34.48,0
3/16/2010,253.85,34.92,0
3/17/2010,256.39,35.27,0
3/18/2010,252.33,34.72,0
3/19/2010,248.97,34.25,0
3/22/2010,248.44,34.18,0
3/23/2010,249.99,34.39,0
3/24/2010,247.29,34.02,0
3/25/2010,242.72,33.39,0
3/26/2010,243.16,33.45,0
3/29/2010,248.47,34.18,0
3/30/2010,248.98,34.25,0
3/31/2010,250.30,34.43,0
4/1/2010,256.42,35.27,0
4/5/2010,261.28,35.94,0
4/6/2010,261.39,35.95,0
4/7/2010,259.52,35.70,0
4/8/2010,260.97,35.90,0
4/9/2010,263.32,36.22,0
4/12/2010,263.24,36.20,0
4/13/2010,262.06,36.04,0
4/14/2010,265.01,36.45,0
4/15/2010,264.59,36.39,0
4/16/2010,259.10,35.64,0
4/19/2010,258.80,35.59,0
4/20/2010,263.66,36.26,0
4/21/2010,263.46,36.24,0
4/22/2010,264.56,36.38,0
4/23/2010,270.46,37.20,0
4/26/2010,269.67,37.09,0
4/27/2010,261.82,36.01,0
4/28/2010,264.73,36.40,0
4/29/2010,266.28,36.62,0
4/30/2010,263.85,36.28,0
5/3/2010,265.66,36.53,0
5/4/2010,258.37,35.53,0
5/5/2010,253.59,34.87,0
5/6/2010,246.10,33.84,0
5/7/2010,241.87,33.26,0
5/10/2010,252.74,34.75,0
5/11/2010,252.33,34.70,0
5/12/2010,256.54,35.27,0
5/13/2010,254.12,34.94,0
5/14/2010,249.39,34.29,0
5/17/2010,246.03,33.83,0
5/18/2010,244.21,33.58,0
5/19/2010,240.49,33.07,0
5/20/2010,229.06,31.50,0
5/21/2010,233.76,32.14,0
5/24/2010,229.01,31.49,0
5/25/2010,230.43,31.68,0
5/26/2010,230.51,31.69,0
5/27/2010,241.06,33.14,0
5/28/2010,237.18,32.61,0
6/1/2010,227.92,31.34,0
6/2/2010,238.32,32.76,0
6/3/2010,239.87,32.97,0
6/4/2010,231.21,31.78,0
6/7/2010,229.25,31.51,0
6/8/2010,233.23,32.06,0
6/9/2010,231.17,31.78,0
6/10/2010,241.61,33.21,0
6/11/2010,243.41,33.45,0
6/14/2010,242.15,33.28,0
6/15/2010,249.18,34.24,0
6/16/2010,249.13,34.24,0
6/17/2010,249.31,34.26,0
6/18/2010,251.15,34.51,0
6/21/2010,249.80,34.15,0.1790
6/22/2010,242.86,33.20,0
6/23/2010,241.60,33.03,0
6/24/2010,236.59,32.34,0
6/25/2010,239.33,32.72,0
6/28/2010,235.98,32.26,0
6/29/2010,227.25,31.07,0
6/30/2010,225.87,30.88,0
7/1/2010,223.84,30.60,0
7/2/2010,223.19,30.51,0
7/6/2010,224.52,30.69,0
7/7/2010,232.57,31.79,0
7/8/2010,235.11,32.14,0
7/9/2010,237.48,32.46,0
7/12/2010,236.42,32.31,0
7/13/2010,239.38,32.72,0
7/14/2010,238.62,32.61,0
7/15/2010,238.55,32.60,0
7/16/2010,231.32,31.62,0
7/19/2010,232.59,31.79,0
7/20/2010,238.14,32.54,0
7/21/2010,235.18,32.14,0
7/22/2010,240.75,32.90,0
7/23/2010,242.06,33.07,0
7/26/2010,244.07,33.35,0
7/27/2010,241.32,32.97,0
7/28/2010,239.98,32.79,0
7/29/2010,240.48,32.86,0
7/30/2010,240.99,32.93,0
8/2/2010,248.21,33.91,0
8/3/2010,247.61,33.82,0
8/4/2010,249.90,34.13,0
8/5/2010,249.96,34.14,0
8/6/2010,247.99,33.87,0
8/9/2010,248.97,34.01,0
8/10/2010,246.90,33.72,0
8/11/2010,238.78,32.62,0
8/12/2010,238.17,32.54,0
8/13/2010,237.01,32.38,0
8/16/2010,237.64,32.46,0
8/17/2010,242.17,33.08,0
8/18/2010,241.12,32.93,0
8/19/2010,237.43,32.43,0
8/20/2010,234.53,32.04,0
8/23/2010,233.67,31.92,0
8/24/2010,229.46,31.35,0
8/25/2010,229.90,31.41,0
8/26/2010,228.94,31.28,0
8/27/2010,235.56,32.18,0
8/30/2010,232.60,31.77,0
8/31/2010,232.34,31.74,0
9/1/2010,239.84,32.76,0
9/2/2010,242.40,33.11,0
9/3/2010,244.84,33.44,0
9/7/2010,241.43,32.97,0
9/8/2010,243.16,33.21,0
9/9/2010,242.92,33.18,0
9/10/2010,245.13,33.48,0
9/13/2010,247.37,33.78,0
9/14/2010,247.58,33.81,0
9/15/2010,246.86,33.71,0
9/16/2010,246.44,33.65,0
9/17/2010,245.33,33.50,0
9/20/2010,249.01,34.00,0
9/21/2010,248.60,33.94,0
9/22/2010,247.67,33.82,0
9/23/2010,245.70,33.55,0
9/24/2010,250.96,34.26,0
9/27/2010,249.91,34.12,0
9/28/2010,252.14,34.42,0
9/29/2010,254.41,34.73,0
9/30/2010,254.40,34.73,0
10/1/2010,258.19,35.25,0
10/4/2010,254.54,34.75,0
10/5/2010,261.19,35.65,0
10/6/2010,263.53,35.97,0
10/7/2010,260.91,35.62,0
10/8/2010,264.92,36.16,0
10/11/2010,265.30,36.21,0
10/12/2010,264.95,36.16,0
10/13/2010,269.13,36.73,0
10/14/2010,268.13,36.60,0
10/15/2010,268.02,36.58,0
10/18/2010,268.78,36.68,0
10/19/2010,260.79,35.59,0
10/20/2010,264.39,36.08,0
10/21/2010,262.78,35.86,0
10/22/2010,264.39,36.08,0
10/25/2010,265.86,36.28,0
10/26/2010,265.98,36.30,0
10/27/2010,264.21,36.06,0
10/28/2010,264.86,36.14,0
10/29/2010,266.11,36.31,0
11/1/2010,267.21,36.46,0
11/2/2010,270.23,36.87,0
11/3/2010,270.33,36.89,0
11/4/2010,280.10,38.22,0
11/5/2010,281.24,38.37,0
11/8/2010,283.57,38.69,0
11/9/2010,281.43,38.40,0
11/10/2010,285.44,38.94,0
11/11/2010,288.09,39.30,0
11/12/2010,282.72,38.57,0
11/15/2010,280.90,38.32,0
11/16/2010,274.51,37.45,0
11/17/2010,275.59,37.60,0
11/18/2010,281.73,38.43,0
11/19/2010,284.26,38.78,0
11/22/2010,284.02,38.74,0
11/23/2010,278.68,38.02,0
11/24/2010,283.57,38.68,0
11/26/2010,279.99,38.19,0
11/29/2010,281.63,38.41,0
11/30/2010,281.07,38.34,0
12/1/2010,289.29,39.45,0
12/2/2010,294.26,40.13,0
12/3/2010,297.05,40.51,0
12/6/2010,298.88,40.75,0
12/7/2010,297.39,40.55,0
12/8/2010,294.41,40.15,0
12/9/2010,295.72,40.32,0
12/10/2010,297.10,40.51,0
12/13/2010,299.73,40.87,0
12/14/2010,298.86,40.75,0
12/15/2010,296.31,40.40,0
12/16/2010,297.13,40.51,0
12/17/2010,297.24,40.52,0
12/20/2010,299.55,40.44,0.3967
12/21/2010,302.54,40.84,0
12/22/2010,303.44,40.96,0
12/23/2010,304.37,41.09,0
12/27/2010,302.95,40.89,0
12/28/2010,304.83,41.14,0
12/29/2010,307.81,41.55,0
12/30/2010,307.97,41.57,0
12/31/2010,308.58,41.65,0
1/3/2011,310.58,41.92,0
1/4/2011,307.25,41.47,0
1/5/2011,307.78,41.54,0
1/6/2011,303.78,41.00,0
1/7/2011,304.96,41.16,0
1/10/2011,304.37,41.08,0
1/11/2011,310.07,41.84,0
1/12/2011,313.20,42.26,0
1/13/2011,310.97,41.96,0
1/14/2011,312.59,42.18,0
1/18/2011,315.09,42.52,0
1/19/2011,310.74,41.93,0
1/20/2011,307.73,41.52,0
1/21/2011,308.27,41.60,0
1/24/2011,309.44,41.75,0
1/25/2011,307.56,41.50,0
1/26/2011,316.01,42.64,0
1/27/2011,313.17,42.25,0
1/28/2011,312.98,42.23,0
1/31/2011,320.36,43.22,0
2/1/2011,325.80,43.95,0
2/2/2011,325.58,43.92,0
2/3/2011,326.77,44.08,0
2/4/2011,325.02,43.85,0
2/7/2011,326.27,44.01,0
2/8/2011,326.35,44.02,0
2/9/2011,321.91,43.42,0
2/10/2011,324.43,43.76,0
2/11/2011,324.26,43.74,0
2/14/2011,331.10,44.66,0
2/15/2011,329.31,44.42,0
2/16/2011,334.19,45.07,0
2/17/2011,337.53,45.52,0
2/18/2011,337.77,45.55,0
2/22/2011,333.04,44.92,0
2/23/2011,338.60,45.66,0
2/24/2011,333.63,44.99,0
2/25/2011,340.26,45.88,0
2/28/2011,343.05,46.26,0
3/1/2011,338.61,45.66,0
3/2/2011,340.55,45.92,0
3/3/2011,343.96,46.38,0
3/4/2011,343.47,46.31,0
3/7/2011,339.91,45.83,0
3/8/2011,336.75,45.41,0
3/9/2011,333.91,45.02,0
3/10/2011,322.07,43.43,0
3/11/2011,327.66,44.18,0
3/14/2011,328.14,44.24,0
3/15/2011,325.57,43.90,0
3/16/2011,320.33,43.19,0
3/17/2011,330.01,44.49,0
3/18/2011,329.86,44.47,0
3/21/2011,339.22,45.73,0
3/22/2011,338.61,45.65,0
3/23/2011,340.32,45.88,0
3/24/2011,340.76,45.94,0
3/25/2011,343.01,46.17,0.0636
3/28/2011,341.18,45.93,0
3/29/2011,344.97,46.43,0
3/30/2011,348.25,46.87,0
3/31/2011,347.97,46.84,0
4/1/2011,348.84,46.95,0
4/4/2011,349.46,47.04,0
4/5/2011,352.28,47.41,0
4/6/2011,348.71,46.93,0
4/7/2011,348.95,46.96,0
4/8/2011,350.98,47.24,0
4/11/2011,343.32,46.20,0
4/12/2011,333.37,44.86,0
4/13/2011,333.94,44.94,0
4/14/2011,335.68,45.17,0
4/15/2011,337.80,45.46,0
4/18/2011,332.55,44.75,0
4/19/2011,336.68,45.31,0
4/20/2011,343.17,46.18,0
4/21/2011,345.84,46.54,0
4/25/2011,342.76,46.12,0
4/26/2011,345.03,46.42,0
4/27/2011,345.52,46.49,0
4/28/2011,345.07,46.43,0
4/29/2011,350.18,47.12,0
5/2/2011,345.33,46.46,0
5/3/2011,336.48,45.27,0
5/4/2011,330.85,44.51,0
5/5/2011,322.78,43.43,0
5/6/2011,324.48,43.65,0
5/9/2011,330.43,44.45,0
5/10/2011,331.57,44.61,0
5/11/2011,321.33,43.23,0
5/12/2011,320.74,43.15,0
5/13/2011,318.71,42.88,0
5/16/2011,316.56,42.59,0
5/17/2011,316.63,42.59,0
5/18/2011,323.03,43.45,0
5/19/2011,323.11,43.46,0
5/20/2011,323.18,43.47,0
5/23/2011,317.75,42.74,0
5/24/2011,322.53,43.38,0
5/25/2011,327.60,44.06,0
5/26/2011,329.45,44.31,0
5/27/2011,331.16,44.54,0
5/31/2011,334.15,44.94,0
6/1/2011,325.42,43.76,0
6/2/2011,325.02,43.71,0
6/3/2011,324.70,43.67,0
6/6/2011,317.36,42.68,0
6/7/2011,317.61,42.71,0
6/8/2011,316.91,42.62,0
6/9/2011,321.19,43.19,0
6/10/2011,314.67,42.31,0
6/13/2011,309.88,41.67,0
6/14/2011,316.46,42.55,0
6/15/2011,309.83,41.66,0
6/16/2011,308.41,41.47,0
6/17/2011,307.78,41.38,0
6/20/2011,308.11,41.43,0
6/21/2011,315.82,42.46,0
6/22/2011,315.34,42.40,0
6/23/2011,312.72,41.93,0.1168
6/24/2011,307.12,41.18,0
6/27/2011,308.24,41.32,0
6/28/2011,316.44,42.42,0
6/29/2011,321.31,43.07,0
6/30/2011,325.92,43.69,0
7/1/2011,328.67,44.06,0
7/5/2011,331.82,44.48,0
7/6/2011,331.10,44.38,0
7/7/2011,335.53,44.98,0
7/8/2011,332.92,44.63,0
7/11/2011,324.76,43.53,0
7/12/2011,324.91,43.55,0
7/13/2011,328.66,44.05,0
7/14/2011,326.10,43.71,0
7/15/2011,334.99,44.90,0
7/18/2011,333.51,44.70,0
7/19/2011,338.74,45.40,0
7/20/2011,338.81,45.41,0
7/21/2011,343.87,46.09,0
7/22/2011,346.02,46.37,0
7/25/2011,344.84,46.21,0
7/26/2011,343.24,46.00,0
7/27/2011,335.20,44.92,0
7/28/2011,333.03,44.63,0
7/29/2011,329.32,44.13,0
8/1/2011,329.30,44.13,0
8/2/2011,320.96,43.01,0
8/3/2011,319.78,42.85,0
8/4/2011,297.02,39.80,0
8/5/2011,294.13,39.42,0
8/8/2011,270.85,36.30,0
8/9/2011,285.39,38.24,0
8/10/2011,278.88,37.37,0
8/11/2011,291.67,39.08,0
8/12/2011,292.69,39.22,0
8/15/2011,302.43,40.52,0
8/16/2011,296.56,39.73,0
8/17/2011,298.12,39.94,0
8/18/2011,280.97,37.65,0
8/19/2011,276.97,37.12,0
8/22/2011,276.28,37.02,0
8/23/2011,285.94,38.31,0
8/24/2011,286.70,38.41,0
8/25/2011,281.88,37.77,0
8/26/2011,287.80,38.56,0
8/29/2011,295.77,39.62,0
8/30/2011,298.28,39.96,0
8/31/2011,300.23,40.22,0
9/1/2011,298.02,39.92,0
9/2/2011,291.35,39.03,0
9/6/2011,288.82,38.69,0
9/7/2011,298.43,39.97,0
9/8/2011,295.75,39.61,0
9/9/2011,286.00,38.31,0
9/12/2011,284.77,38.14,0
9/14/2011,288.97,38.70,0
9/15/2011,293.99,39.37,0
9/16/2011,293.49,39.31,0
9/19/2011,288.38,38.62,0
9/20/2011,286.44,38.36,0
9/21/2011,274.85,36.81,0
9/22/2011,257.68,34.52,0
9/23/2011,253.84,34.00,0
9/26/2011,262.18,35.01,0.1079
9/27/2011,265.98,35.51,0
9/28/2011,255.28,34.09,0
9/29/2011,257.30,34.36,0
9/30/2011,250.25,33.41,0
10/3/2011,240.93,32.17,0
10/4/2011,246.60,32.93,0
10/5/2011,256.97,34.31,0
10/6/2011,263.53,35.18,0
10/7/2011,258.92,34.57,0
10/10/2011,270.63,36.13,0
10/11/2011,270.67,36.13,0
10/12/2011,273.56,36.52,0
10/13/2011,272.49,36.38,0
10/14/2011,283.07,37.79,0
10/17/2011,276.58,36.92,0
10/18/2011,284.62,37.99,0
10/19/2011,279.07,37.25,0
10/20/2011,280.44,37.43,0
10/21/2011,285.86,38.16,0
10/24/2011,292.26,39.01,0
10/25/2011,286.46,38.23,0
10/26/2011,292.62,39.05,0
10/27/2011,306.06,40.85,0
10/28/2011,308.85,41.22,0
10/31/2011,295.61,39.45,0
11/1/2011,286.63,38.25,0
11/2/2011,295.05,39.37,0
11/3/2011,303.13,40.45,0
11/4/2011,302.83,40.41,0
11/7/2011,305.45,40.76,0
11/8/2011,308.95,41.22,0
11/9/2011,294.72,39.33,0
11/10/2011,298.44,39.82,0
11/11/2011,304.94,40.69,0
11/14/2011,301.26,40.20,0
11/15/2011,301.20,40.19,0
11/16/2011,297.46,39.69,0
11/17/2011,288.84,38.54,0
11/18/2011,287.26,38.33,0
11/21/2011,281.65,37.58,0
11/22/2011,279.87,37.34,0
11/23/2011,270.60,36.11,0
11/25/2011,268.19,35.79,0
11/28/2011,278.58,37.17,0
11/29/2011,282.23,37.65,0
11/30/2011,299.33,39.93,0
12/1/2011,297.79,39.72,0
12/2/2011,296.52,39.56,0
12/5/2011,299.57,39.96,0
12/6/2011,300.04,40.02,0
12/7/2011,297.94,39.74,0
12/8/2011,288.55,38.49,0
12/9/2011,294.83,39.33,0
12/12/2011,286.79,38.25,0
12/13/2011,282.37,37.66,0
12/14/2011,273.69,36.51,0
12/15/2011,272.47,36.34,0
12/16/2011,276.14,36.83,0
12/19/2011,270.11,36.03,0
12/20/2011,281.09,37.49,0
12/21/2011,283.57,37.82,0
12/22/2011,286.70,38.07,0.1622
12/23/2011,288.54,38.32,0
12/27/2011,288.06,38.25,0
12/28/2011,281.39,37.37,0
12/29/2011,285.02,37.85,0
12/30/2011,285.90,37.96,0
1/3/2012,295.74,39.27,0
1/4/2012,296.57,39.37,0
1/5/2012,294.95,39.16,0
1/6/2012,293.13,38.92,0
1/9/2012,294.48,39.09,0
1/10/2012,298.24,39.59,0
1/11/2012,295.10,39.18,0
1/12/2012,293.88,39.01,0
1/13/2012,291.33,38.67,0
1/17/2012,292.84,38.87,0
1/18/2012,297.88,39.54,0
1/19/2012,298.53,39.63,0
1/20/2012,297.83,39.53,0
1/23/2012,301.15,39.97,0
1/24/2012,299.76,39.79,0
1/25/2012,306.14,40.63,0
1/26/2012,302.81,40.19,0
1/27/2012,303.75,40.31,0
1/30/2012,302.04,40.09,0
1/31/2012,300.83,39.93,0
2/1/2012,302.44,40.14,0
2/2/2012,304.76,40.45,0
2/3/2012,309.05,41.01,0
2/6/2012,311.35,41.32,0
2/7/2012,311.64,41.36,0
2/8/2012,310.74,41.24,0
2/9/2012,310.82,41.25,0
2/10/2012,307.06,40.75,0
2/13/2012,308.91,40.99,0
2/14/2012,308.41,40.92,0
2/15/2012,308.59,40.95,0
2/16/2012,313.67,41.62,0
2/17/2012,313.79,41.63,0
2/21/2012,316.69,42.02,0
2/22/2012,318.08,42.20,0
2/23/2012,320.34,42.50,0
2/24/2012,320.53,42.52,0
2/27/2012,318.88,42.30,0
2/28/2012,319.38,42.37,0
2/29/2012,314.93,41.78,0
3/1/2012,318.57,42.26,0
3/2/2012,314.17,41.68,0
3/5/2012,310.47,41.19,0
3/6/2012,303.94,40.32,0
3/7/2012,306.37,40.64,0
3/8/2012,310.04,41.13,0
3/9/2012,310.19,41.15,0
3/12/2012,306.60,40.67,0
3/13/2012,310.46,41.18,0
3/14/2012,305.46,40.52,0
3/15/2012,306.72,40.68,0
3/16/2012,310.50,41.18,0
3/19/2012,312.06,41.39,0
3/20/2012,307.42,40.77,0
3/21/2012,305.06,40.46,0
3/22/2012,297.74,39.49,0
3/23/2012,301.36,39.97,0
3/26/2012,303.99,40.23,0.0832
3/27/2012,300.54,39.77,0
3/28/2012,295.85,39.15,0
3/29/2012,295.72,39.14,0
3/30/2012,298.02,39.44,0
4/2/2012,301.80,39.94,0
4/3/2012,298.37,39.49,0
4/4/2012,292.74,38.74,0
4/5/2012,290.55,38.45,0
4/9/2012,287.28,38.02,0
4/10/2012,282.29,37.36,0
4/11/2012,282.10,37.33,0
4/12/2012,290.10,38.39,0
4/13/2012,284.77,37.68,0
4/16/2012,282.39,37.37,0
4/17/2012,287.31,38.02,0
4/18/2012,286.17,37.87,0
4/19/2012,286.00,37.84,0
4/20/2012,285.10,37.72,0
4/23/2012,283.21,37.47,0
4/24/2012,284.84,37.69,0
4/25/2012,289.00,38.24,0
4/26/2012,291.34,38.55,0
4/27/2012,292.25,38.67,0
4/30/2012,293.37,38.81,0
5/1/2012,296.93,39.28,0
5/2/2012,291.54,38.57,0
5/3/2012,285.33,37.75,0
5/4/2012,278.92,36.90,0
5/7/2012,278.07,36.79,0
5/8/2012,275.47,36.44,0
5/9/2012,274.62,36.33,0
5/10/2012,275.71,36.47,0
5/11/2012,272.93,36.11,0
5/14/2012,267.51,35.39,0
5/15/2012,261.59,34.61,0
5/16/2012,259.80,34.37,0
5/17/2012,258.93,34.25,0
5/18/2012,257.40,34.05,0
5/21/2012,264.80,35.03,0
5/22/2012,263.07,34.80,0
5/23/2012,265.95,35.18,0
5/24/2012,264.99,35.05,0
5/25/2012,265.02,35.05,0
5/29/2012,268.96,35.56,0
5/30/2012,260.93,34.50,0
5/31/2012,258.66,34.22,0
6/1/2012,254.41,33.66,0
6/4/2012,254.59,33.68,0
6/5/2012,257.63,34.08,0
6/6/2012,264.77,35.02,0
6/7/2012,263.58,34.87,0
6/8/2012,263.38,34.84,0
6/11/2012,259.08,34.27,0
6/12/2012,263.29,34.83,0
6/13/2012,260.59,34.47,0
6/14/2012,264.00,34.92,0
6/15/2012,268.45,35.50,0
6/18/2012,267.00,35.31,0
6/19/2012,271.11,35.71,0.1414
6/20/2012,269.14,35.45,0
6/21/2012,256.50,33.79,0
6/22/2012,257.90,33.97,0
6/25/2012,253.05,33.33,0
6/26/2012,254.37,33.51,0
6/27/2012,258.85,34.10,0
6/28/2012,259.88,34.23,0
6/29/2012,269.06,35.44,0
7/2/2012,269.18,35.45,0
7/3/2012,277.25,36.51,0
7/5/2012,273.34,36.00,0
7/6/2012,268.93,35.42,0
7/9/2012,267.65,35.25,0
7/10/2012,262.24,34.54,0
7/11/2012,264.53,34.84,0
7/12/2012,263.02,34.64,0
7/13/2012,267.95,35.29,0
7/16/2012,268.72,35.38,0
7/17/2012,271.80,35.79,0
7/18/2012,273.64,36.03,0
7/19/2012,275.59,36.29,0
7/20/2012,275.17,36.23,0
7/23/2012,272.71,35.91,0
7/24/2012,268.16,35.31,0
7/25/2012,268.69,35.38,0
7/26/2012,275.53,36.28,0
7/27/2012,280.61,36.94,0
7/30/2012,281.54,37.06,0
7/31/2012,277.67,36.56,0
8/1/2012,278.47,36.68,0
8/2/2012,273.16,35.96,0
8/3/2012,280.08,36.87,0
8/6/2012,282.03,37.13,0
8/7/2012,286.89,37.76,0
8/8/2012,286.78,37.75,0
8/9/2012,289.24,38.07,0
8/10/2012,290.06,38.18,0
8/13/2012,287.70,37.87,0
8/14/2012,287.57,37.85,0
8/15/2012,287.80,37.88,0
8/16/2012,292.00,38.43,0
8/17/2012,291.73,38.39,0
8/20/2012,291.55,38.37,0
8/21/2012,291.78,38.40,0
8/22/2012,292.93,38.55,0
8/23/2012,289.62,38.11,0
8/24/2012,291.10,38.31,0
8/27/2012,290.40,38.21,0
8/28/2012,290.55,38.23,0
8/29/2012,288.66,37.99,0
8/30/2012,285.09,37.52,0
8/31/2012,289.31,38.07,0
9/4/2012,287.37,37.81,0
9/5/2012,286.46,37.69,0
9/6/2012,292.81,38.53,0
9/7/2012,299.66,39.42,0
9/10/2012,297.70,39.17,0
9/11/2012,300.94,39.59,0
9/12/2012,302.44,39.79,0
9/13/2012,309.67,40.74,0
9/14/2012,315.29,41.47,0
9/17/2012,311.70,41.00,0
9/18/2012,309.28,40.68,0
9/19/2012,307.46,40.44,0
9/20/2012,307.48,40.44,0
9/21/2012,308.30,40.55,0
9/24/2012,304.79,40.09,0
9/25/2012,300.68,39.40,0.1485
9/26/2012,298.19,39.07,0
9/27/2012,303.26,39.74,0
9/28/2012,301.51,39.51,0
10/1/2012,303.33,39.74,0
10/2/2012,303.03,39.70,0
10/3/2012,298.99,39.17,0
10/4/2012,303.37,39.75,0
10/5/2012,301.92,39.56,0
10/8/2012,301.62,39.52,0
10/9/2012,301.38,39.48,0
10/10/2012,297.21,38.94,0
10/11/2012,299.77,39.27,0
10/12/2012,297.50,38.97,0
10/15/2012,298.71,39.13,0
10/16/2012,303.86,39.80,0
10/17/2012,307.79,40.32,0
10/18/2012,307.24,40.25,0
10/19/2012,302.91,39.68,0
10/22/2012,301.55,39.50,0
10/23/2012,294.35,38.56,0
10/24/2012,291.57,38.19,0
10/25/2012,295.22,38.67,0
10/26/2012,294.78,38.61,0
10/31/2012,295.78,38.74,0
11/1/2012,297.78,39.00,0
11/2/2012,291.63,38.20,0
11/5/2012,293.23,38.40,0
11/6/2012,297.72,38.99,0
11/7/2012,290.71,38.07,0
11/8/2012,286.51,37.52,0
11/9/2012,286.28,37.49,0
11/12/2012,286.09,37.47,0
11/13/2012,284.15,37.21,0
11/14/2012,279.41,36.59,0
11/15/2012,278.60,36.49,0
11/16/2012,279.70,36.63,0
11/19/2012,287.00,37.58,0
11/20/2012,285.72,37.41,0
11/21/2012,287.39,37.63,0
11/23/2012,291.68,38.19,0
11/26/2012,289.17,37.86,0
11/27/2012,286.36,37.49,0
11/28/2012,289.04,37.84,0
11/29/2012,289.95,37.96,0
11/30/2012,289.56,37.91,0
12/3/2012,287.42,37.63,0
12/4/2012,286.74,37.54,0
12/5/2012,287.28,37.61,0
12/6/2012,287.77,37.67,0
12/7/2012,289.21,37.86,0
12/10/2012,290.15,37.98,0
12/11/2012,291.26,38.12,0
12/12/2012,292.85,38.33,0
12/13/2012,289.75,37.92,0
12/14/2012,289.06,37.83,0
12/17/2012,291.14,38.10,0
12/18/2012,295.47,38.67,0
12/19/2012,293.69,38.21,0.2231
12/20/2012,295.23,38.41,0
12/21/2012,292.64,38.08,0
12/24/2012,290.85,37.84,0
12/26/2012,289.90,37.72,0
12/27/2012,289.73,37.70,0
12/28/2012,285.54,37.15,0
12/31/2012,292.19,38.01,0
1/2/2013,298.98,38.89,0
1/3/2013,297.86,38.75,0
1/4/2013,301.39,39.20,0
1/7/2013,299.20,38.92,0
1/8/2013,298.38,38.81,0
1/9/2013,297.90,38.75,0
1/10/2013,301.06,39.16,0
1/11/2013,300.95,39.15,0
1/14/2013,300.45,39.08,0
1/15/2013,302.13,39.30,0
1/16/2013,302.24,39.31,0
1/17/2013,303.92,39.53,0
1/18/2013,306.00,39.80,0
1/22/2013,309.56,40.26,0
1/23/2013,307.66,40.01,0
1/24/2013,307.40,39.98,0
1/25/2013,308.92,40.17,0
1/28/2013,307.96,40.05,0
1/29/2013,312.69,40.66,0
1/30/2013,311.01,40.44,0
1/31/2013,309.75,40.28,0
2/1/2013,313.30,40.74,0
2/4/2013,310.74,40.40,0
2/5/2013,313.15,40.72,0
2/6/2013,313.03,40.70,0
2/7/2013,312.15,40.59,0
2/8/2013,314.25,40.86,0
2/11/2013,311.94,40.56,0
2/12/2013,313.30,40.73,0
2/13/2013,313.99,40.82,0
2/14/2013,315.81,41.06,0
2/15/2013,311.58,40.51,0
2/19/2013,313.95,40.81,0
2/20/2013,305.75,39.75,0
2/21/2013,304.15,39.54,0
2/22/2013,307.08,39.92,0
2/25/2013,299.98,39.00,0
2/26/2013,302.26,39.29,0
2/27/2013,306.30,39.82,0
2/28/2013,305.87,39.76,0
3/1/2013,304.70,39.61,0
3/4/2013,302.80,39.36,0
3/5/2013,304.73,39.61,0
3/6/2013,306.91,39.89,0
3/7/2013,308.66,40.12,0
3/8/2013,310.32,40.33,0
3/11/2013,310.40,40.34,0
3/12/2013,311.47,40.48,0
3/13/2013,309.69,40.25,0
3/14/2013,314.36,40.85,0
3/15/2013,314.80,40.91,0
3/18/2013,312.13,40.56,0
3/19/2013,308.76,40.12,0
3/20/2013,310.79,40.39,0
3/21/2013,309.30,40.19,0
3/22/2013,310.88,40.40,0
3/25/2013,309.58,40.09,0.1336
3/26/2013,312.33,40.45,0
3/27/2013,313.60,40.61,0
3/28/2013,313.15,40.55,0
4/1/2013,311.46,40.33,0
4/2/2013,309.11,40.03,0
4/3/2013,301.96,39.10,0
4/4/2013,301.84,39.09,0
4/5/2013,302.70,39.20,0
4/8/2013,304.70,39.45,0
4/9/2013,308.65,39.96,0
4/10/2013,309.37,40.06,0
4/11/2013,309.67,40.09,0
4/12/2013,303.33,39.27,0
4/15/2013,288.32,37.33,0
4/16/2013,292.27,37.84,0
4/17/2013,284.72,36.86,0
4/18/2013,287.16,37.18,0
4/19/2013,286.84,37.14,0
4/22/2013,290.37,37.59,0
4/23/2013,292.43,37.86,0
4/24/2013,298.41,38.63,0
4/25/2013,298.84,38.69,0
4/26/2013,297.03,38.45,0
4/29/2013,300.67,38.92,0
4/30/2013,302.87,39.21,0
5/1/2013,297.67,38.53,0
5/2/2013,300.87,38.95,0
5/3/2013,306.43,39.66,0
5/6/2013,308.18,39.89,0
5/7/2013,310.00,40.12,0
5/8/2013,312.28,40.42,0
5/9/2013,311.09,40.26,0
5/10/2013,310.31,40.16,0
5/13/2013,309.34,40.04,0
5/14/2013,312.29,40.42,0
5/15/2013,310.70,40.21,0
5/16/2013,309.39,40.04,0
5/17/2013,313.47,40.57,0
5/20/2013,318.82,41.26,0
5/21/2013,317.47,41.08,0


"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."