IGV - iShares S&P North American Technology-Software Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
7/10/2001,192.39,49.12,0
7/11/2001,191.25,48.82,0
7/12/2001,206.07,52.60,0
7/13/2001,204.34,52.17,0
7/16/2001,195.82,49.99,0
7/17/2001,201.89,51.54,0
7/18/2001,188.35,48.07,0
7/19/2001,187.35,47.82,0
7/20/2001,184.08,46.99,0
7/23/2001,180.84,46.16,0
7/24/2001,178.58,45.58,0
7/25/2001,185.10,47.27,0
7/26/2001,191.45,48.86,0
7/27/2001,192.55,49.15,0
7/30/2001,189.31,48.32,0
7/31/2001,189.17,48.28,0
8/1/2001,193.66,49.43,0
8/2/2001,195.60,49.92,0
8/3/2001,192.34,49.09,0
8/6/2001,188.78,48.18,0
8/7/2001,187.21,47.78,0
8/8/2001,177.81,45.38,0
8/9/2001,178.09,45.45,0
8/10/2001,173.35,44.24,0
8/13/2001,176.40,45.01,0
8/14/2001,173.71,44.33,0
8/15/2001,167.46,42.73,0
8/16/2001,167.65,42.78,0
8/17/2001,162.16,41.38,0
8/20/2001,163.54,41.74,0
8/21/2001,157.07,40.09,0
8/22/2001,161.12,41.11,0
8/23/2001,157.11,40.09,0
8/24/2001,166.73,42.55,0
8/27/2001,167.14,42.65,0
8/28/2001,160.84,41.04,0
8/29/2001,157.93,40.29,0
8/30/2001,150.92,38.50,0
8/31/2001,153.90,39.26,0
9/4/2001,148.97,38.00,0
9/5/2001,146.85,37.46,0
9/6/2001,139.32,35.53,0
9/7/2001,138.38,35.30,0
9/17/2001,129.18,32.95,0
9/18/2001,125.18,31.92,0
9/19/2001,121.57,31.00,0
9/20/2001,117.57,29.99,0
9/21/2001,114.03,29.08,0
9/24/2001,121.16,30.89,0
9/25/2001,119.58,30.49,0
9/26/2001,114.27,29.14,0
9/27/2001,114.73,29.25,0
9/28/2001,116.92,29.81,0
10/1/2001,115.06,29.34,0
10/2/2001,119.34,30.43,0
10/3/2001,130.32,33.23,0
10/4/2001,134.07,34.19,0
10/5/2001,135.57,34.58,0
10/8/2001,136.42,34.80,0
10/9/2001,133.36,34.01,0
10/10/2001,139.30,35.51,0
10/11/2001,147.02,37.48,0
10/12/2001,146.01,37.22,0
10/15/2001,145.39,37.06,0
10/16/2001,148.62,37.86,0
10/17/2001,138.70,35.32,0
10/18/2001,141.39,36.02,0
10/19/2001,144.62,36.85,0
10/22/2001,147.17,37.49,0
10/23/2001,147.98,37.70,0
10/24/2001,152.95,38.96,0
10/25/2001,156.89,39.96,0
10/26/2001,153.63,39.13,0
10/29/2001,145.45,37.04,0
10/30/2001,142.50,36.28,0
10/31/2001,142.86,36.39,0
11/1/2001,149.50,38.08,0
11/2/2001,148.95,37.93,0
11/5/2001,155.48,39.60,0
11/6/2001,160.15,40.79,0
11/7/2001,161.87,41.22,0
11/8/2001,159.23,40.55,0
11/9/2001,160.39,40.85,0
11/12/2001,161.57,41.15,0
11/13/2001,165.81,42.23,0
11/14/2001,166.58,42.42,0
11/15/2001,166.47,42.39,0
11/16/2001,166.96,42.52,0
11/19/2001,172.98,44.05,0
11/20/2001,164.95,42.01,0
11/21/2001,164.49,41.89,0
11/23/2001,167.07,42.54,0
11/26/2001,172.97,44.04,0
11/27/2001,173.12,44.08,0
11/28/2001,167.50,42.64,0
11/29/2001,173.57,44.18,0
11/30/2001,169.68,43.20,0
12/3/2001,166.68,42.43,0
12/4/2001,172.89,44.02,0
12/5/2001,183.30,46.67,0
12/6/2001,185.18,47.15,0
12/7/2001,181.02,46.07,0
12/10/2001,179.17,45.60,0
12/11/2001,181.64,46.23,0
12/12/2001,183.83,46.80,0
12/13/2001,178.81,45.52,0
12/14/2001,177.47,45.18,0
12/17/2001,182.03,46.33,0
12/18/2001,187.14,47.64,0
12/19/2001,184.24,46.90,0
12/20/2001,175.50,44.68,0
12/21/2001,178.25,45.37,0
12/24/2001,177.31,45.14,0
12/26/2001,177.64,45.22,0
12/27/2001,178.39,45.41,0
12/28/2001,181.87,46.30,0
12/31/2001,178.35,45.40,0
1/2/2002,178.71,45.49,0
1/3/2002,186.39,47.44,0
1/4/2002,190.81,48.57,0
1/7/2002,189.88,48.33,0
1/8/2002,191.90,48.85,0
1/9/2002,194.64,49.55,0
1/10/2002,193.70,49.31,0
1/11/2002,191.41,48.72,0
1/14/2002,187.50,47.72,0
1/15/2002,187.96,47.84,0
1/16/2002,180.02,45.82,0
1/17/2002,187.03,47.60,0
1/18/2002,181.10,46.09,0
1/22/2002,175.93,44.77,0
1/23/2002,183.15,46.61,0
1/24/2002,189.17,48.14,0
1/25/2002,185.10,47.11,0
1/28/2002,186.59,47.49,0
1/29/2002,182.03,46.32,0
1/30/2002,179.71,45.73,0
1/31/2002,180.79,46.01,0
2/1/2002,179.49,45.67,0
2/4/2002,172.08,43.78,0
2/5/2002,167.53,42.62,0
2/6/2002,162.81,41.43,0
2/7/2002,161.19,41.01,0
2/8/2002,168.26,42.81,0
2/11/2002,168.92,42.98,0
2/12/2002,168.06,42.76,0
2/13/2002,169.32,43.08,0
2/14/2002,170.31,43.33,0
2/15/2002,163.54,41.61,0
2/19/2002,156.27,39.75,0
2/20/2002,155.88,39.64,0
2/21/2002,149.80,38.11,0
2/22/2002,149.17,37.95,0
2/25/2002,154.97,39.42,0
2/26/2002,157.14,39.97,0
2/27/2002,155.57,39.57,0
2/28/2002,151.72,38.59,0
3/1/2002,159.34,40.53,0
3/4/2002,164.86,41.93,0
3/5/2002,165.87,42.19,0
3/6/2002,167.07,42.49,0
3/7/2002,165.50,42.10,0
3/8/2002,171.01,43.50,0
3/11/2002,175.18,44.55,0
3/13/2002,166.99,42.47,0
3/14/2002,164.45,41.82,0
3/15/2002,162.74,41.39,0
3/18/2002,165.08,41.98,0
3/19/2002,166.93,42.45,0
3/20/2002,159.59,40.58,0
3/21/2002,164.12,41.73,0
3/22/2002,161.76,41.13,0
3/25/2002,156.71,39.85,0
3/26/2002,157.03,39.93,0
3/27/2002,158.88,40.41,0
3/28/2002,162.07,41.21,0
4/1/2002,162.77,41.39,0
4/2/2002,152.09,38.67,0
4/3/2002,148.65,37.79,0
4/4/2002,144.44,36.72,0
4/5/2002,142.61,36.26,0
4/8/2002,146.35,37.20,0
4/9/2002,141.23,35.90,0
4/10/2002,141.17,35.89,0
4/11/2002,134.94,34.31,0
4/12/2002,141.61,35.99,0
4/15/2002,141.15,35.88,0
4/16/2002,146.88,37.33,0
4/17/2002,141.27,35.92,0
4/18/2002,141.01,35.84,0
4/19/2002,141.61,35.99,0
4/22/2002,137.86,35.05,0
4/23/2002,133.89,34.03,0
4/24/2002,130.32,33.12,0
4/25/2002,130.78,33.24,0
4/26/2002,126.16,32.05,0
4/29/2002,126.31,32.10,0
4/30/2002,129.50,32.91,0
5/1/2002,126.50,32.15,0
5/2/2002,121.29,30.82,0
5/3/2002,119.21,30.29,0
5/6/2002,115.17,29.26,0
5/7/2002,113.55,28.85,0
5/8/2002,127.60,32.43,0
5/9/2002,122.27,31.06,0
5/10/2002,117.33,29.81,0
5/13/2002,122.84,31.21,0
5/14/2002,130.68,33.21,0
5/15/2002,129.70,32.96,0
5/16/2002,130.10,33.05,0
5/17/2002,131.84,33.49,0
5/20/2002,127.46,32.38,0
5/21/2002,122.82,31.20,0
5/22/2002,121.48,30.86,0
5/23/2002,124.63,31.66,0
5/24/2002,121.87,30.95,0
5/28/2002,120.33,30.56,0
5/29/2002,117.62,29.88,0
5/30/2002,120.57,30.62,0
5/31/2002,118.20,30.02,0
6/3/2002,113.07,28.72,0
6/4/2002,116.58,29.61,0
6/5/2002,118.57,30.11,0
6/6/2002,115.14,29.24,0
6/7/2002,115.93,29.45,0
6/10/2002,116.12,29.49,0
6/11/2002,113.12,28.73,0
6/12/2002,113.56,28.84,0
6/13/2002,112.06,28.46,0
6/14/2002,111.64,28.36,0
6/17/2002,116.36,29.55,0.0000
6/18/2002,115.42,29.32,0
6/19/2002,111.78,28.39,0
6/20/2002,108.97,27.68,0
6/21/2002,103.89,26.38,0
6/24/2002,104.72,26.59,0
6/25/2002,103.40,26.26,0
6/26/2002,104.35,26.50,0
6/27/2002,108.07,27.44,0
6/28/2002,108.39,27.52,0
7/1/2002,102.39,26.00,0
7/2/2002,99.42,25.25,0
7/3/2002,103.77,26.35,0
7/5/2002,105.66,27.66,0
7/8/2002,103.45,26.27,0
7/9/2002,99.78,25.34,0
7/10/2002,97.35,24.72,0
7/11/2002,98.13,24.92,0
7/12/2002,98.03,24.90,0
7/15/2002,98.82,25.10,0
7/16/2002,99.37,25.23,0
7/17/2002,100.96,25.63,0
7/18/2002,95.53,24.26,0
7/19/2002,92.81,23.56,0
7/22/2002,90.52,22.98,0
7/23/2002,86.04,21.84,0
7/24/2002,92.06,23.38,0
7/25/2002,86.75,22.02,0
7/26/2002,89.43,22.70,0
7/29/2002,93.77,23.80,0
7/30/2002,95.87,24.34,0
7/31/2002,92.99,23.61,0
8/1/2002,88.10,22.37,0
8/2/2002,86.04,21.84,0
8/5/2002,82.77,21.01,0
8/6/2002,86.58,21.98,0
8/7/2002,87.60,22.24,0
8/8/2002,90.90,23.07,0
8/9/2002,90.15,22.88,0
8/12/2002,90.09,22.86,0
8/13/2002,85.63,21.73,0
8/14/2002,91.21,23.15,0
8/15/2002,93.29,23.68,0
8/16/2002,95.19,24.16,0
8/19/2002,99.84,25.34,0
8/20/2002,97.63,24.78,0
8/21/2002,100.35,25.47,0
8/22/2002,103.63,26.30,0
8/23/2002,100.28,25.45,0
8/26/2002,100.27,25.44,0
8/27/2002,96.43,24.47,0
8/28/2002,92.86,23.56,0
8/29/2002,94.64,24.01,0
8/30/2002,92.13,23.38,0
9/3/2002,87.97,22.32,0
9/4/2002,91.10,23.11,0
9/5/2002,88.39,22.42,0
9/6/2002,92.60,23.49,0
9/9/2002,93.95,23.84,0
9/10/2002,95.33,24.19,0
9/11/2002,94.88,24.07,0
9/12/2002,92.20,23.39,0
9/13/2002,93.26,23.66,0
9/16/2002,91.86,23.30,0.0000
9/17/2002,89.72,22.76,0
9/18/2002,88.10,22.35,0
9/19/2002,84.79,21.51,0
9/20/2002,84.70,21.49,0
9/23/2002,81.41,20.65,0
9/24/2002,82.40,20.90,0
9/25/2002,85.88,21.78,0
9/26/2002,84.46,21.43,0
9/27/2002,83.71,21.23,0
9/30/2002,81.13,20.58,0
10/1/2002,83.10,21.07,0
10/2/2002,81.56,20.69,0
10/3/2002,79.60,20.19,0
10/4/2002,78.29,19.86,0
10/7/2002,76.54,19.41,0
10/8/2002,78.23,19.84,0
10/9/2002,78.57,19.92,0
10/10/2002,82.29,20.87,0
10/11/2002,87.47,22.18,0
10/14/2002,89.07,22.59,0
10/15/2002,92.67,23.50,0
10/16/2002,89.56,22.71,0
10/17/2002,94.39,23.93,0
10/18/2002,93.78,23.78,0
10/21/2002,96.26,24.40,0
10/22/2002,93.76,23.77,0
10/23/2002,97.11,24.62,0
10/24/2002,95.18,24.13,0
10/25/2002,97.41,24.70,0
10/28/2002,96.38,24.44,0
10/29/2002,94.07,23.85,0
10/30/2002,96.85,24.55,0
10/31/2002,97.66,24.76,0
11/1/2002,100.28,25.42,0
11/4/2002,104.43,26.47,0
11/5/2002,105.11,26.65,0
11/6/2002,107.58,27.27,0
11/7/2002,103.62,26.27,0
11/8/2002,100.62,25.51,0
11/11/2002,96.72,24.52,0
11/12/2002,100.47,25.47,0
11/13/2002,101.26,25.67,0
11/14/2002,105.53,26.75,0
11/15/2002,106.82,27.08,0
11/18/2002,105.47,26.73,0
11/19/2002,103.47,26.23,0
11/20/2002,107.92,27.35,0
11/21/2002,113.92,28.88,0
11/22/2002,113.44,28.74,0
11/25/2002,115.61,29.30,0
11/26/2002,111.43,28.24,0
11/27/2002,115.15,29.18,0
11/29/2002,114.78,29.09,0
12/2/2002,114.44,29.00,0
12/3/2002,111.94,28.37,0
12/4/2002,108.24,27.42,0
12/5/2002,105.63,26.77,0
12/6/2002,106.25,26.93,0
12/9/2002,100.61,25.49,0
12/10/2002,103.08,26.13,0
12/11/2002,104.10,26.38,0
12/12/2002,104.56,26.50,0
12/13/2002,100.55,25.48,0
12/16/2002,104.72,26.54,0.0000
12/17/2002,105.13,26.64,0
12/18/2002,102.09,25.87,0
12/19/2002,101.43,25.69,0
12/20/2002,102.12,25.89,0
12/23/2002,103.59,26.54,0
12/24/2002,104.01,26.36,0
12/26/2002,103.59,26.25,0
12/27/2002,101.75,25.78,0
12/30/2002,100.40,25.44,0
12/31/2002,100.00,25.35,0
1/2/2003,103.96,26.34,0
1/3/2003,104.24,26.41,0
1/6/2003,107.44,27.22,0
1/7/2003,110.59,28.02,0
1/8/2003,107.54,27.24,0
1/9/2003,112.77,28.57,0
1/10/2003,113.83,28.84,0
1/13/2003,113.10,28.65,0
1/14/2003,114.58,29.03,0
1/15/2003,112.25,28.44,0
1/16/2003,109.87,27.83,0
1/17/2003,104.48,26.47,0
1/21/2003,104.41,26.44,0
1/22/2003,104.14,26.38,0
1/23/2003,108.89,27.59,0
1/24/2003,104.37,26.44,0
1/27/2003,102.94,26.07,0
1/28/2003,104.68,26.52,0
1/29/2003,105.27,26.66,0
1/30/2003,102.88,26.06,0
1/31/2003,102.72,26.02,0
2/3/2003,103.55,26.24,0
2/4/2003,101.17,25.62,0
2/5/2003,100.99,25.57,0
2/6/2003,100.00,25.32,0
2/7/2003,98.81,25.02,0
2/10/2003,99.57,25.21,0
2/11/2003,99.89,25.30,0
2/12/2003,98.56,24.96,0
2/13/2003,97.88,24.79,0
2/14/2003,100.20,25.37,0
2/19/2003,103.83,26.29,0
2/20/2003,103.86,26.30,0
2/21/2003,104.70,26.51,0
2/24/2003,101.80,25.78,0
2/25/2003,102.18,25.87,0
2/26/2003,100.33,25.40,0
2/27/2003,100.84,25.53,0
2/28/2003,101.09,25.60,0
3/3/2003,100.20,25.36,0
3/4/2003,98.71,24.99,0
3/5/2003,97.98,24.80,0
3/6/2003,98.61,24.96,0
3/7/2003,99.02,25.07,0
3/10/2003,96.66,24.47,0.0000
3/11/2003,95.90,24.28,0
3/12/2003,97.28,24.63,0
3/13/2003,103.26,26.14,0
3/14/2003,103.94,26.31,0
3/17/2003,108.71,27.51,0
3/18/2003,108.63,27.50,0
3/19/2003,105.67,26.74,0
3/20/2003,106.88,27.05,0
3/21/2003,104.49,26.45,0
3/24/2003,100.00,25.31,0
3/25/2003,102.16,25.86,0
3/26/2003,102.35,25.90,0
3/27/2003,101.41,25.67,0
3/28/2003,100.21,25.36,0
3/31/2003,97.83,24.76,0
4/1/2003,97.85,24.77,0
4/2/2003,103.27,26.14,0
4/3/2003,103.48,26.18,0
4/4/2003,101.14,25.59,0
4/7/2003,102.11,25.84,0
4/8/2003,101.19,25.60,0
4/9/2003,99.15,25.08,0
4/10/2003,98.92,25.03,0
4/11/2003,99.35,25.14,0
4/14/2003,101.69,25.73,0
4/15/2003,102.21,25.86,0
4/16/2003,102.64,25.97,0
4/17/2003,106.14,26.86,0
4/21/2003,105.76,26.76,0
4/22/2003,108.23,27.38,0
4/23/2003,108.27,27.39,0
4/24/2003,108.65,27.48,0
4/25/2003,105.89,26.79,0
4/28/2003,108.08,27.34,0
4/29/2003,109.20,27.63,0
4/30/2003,109.02,27.58,0
5/1/2003,110.27,27.90,0
5/2/2003,114.38,28.94,0
5/5/2003,114.86,29.06,0
5/6/2003,115.61,29.25,0
5/7/2003,114.66,29.00,0
5/8/2003,112.85,28.54,0
5/9/2003,114.02,28.84,0
5/12/2003,114.97,29.08,0
5/13/2003,114.87,29.05,0
5/14/2003,114.90,29.06,0
5/15/2003,118.03,29.85,0
5/16/2003,117.46,29.69,0
5/19/2003,112.04,28.33,0
5/20/2003,111.89,28.29,0
5/21/2003,112.52,28.45,0
5/22/2003,115.62,29.24,0
5/23/2003,115.63,29.24,0
5/27/2003,119.66,30.26,0
5/28/2003,121.26,30.67,0
5/29/2003,121.27,30.68,0
5/30/2003,122.50,30.98,0
6/2/2003,121.10,30.62,0
6/3/2003,122.58,30.99,0
6/4/2003,126.88,32.08,0
6/5/2003,127.57,32.26,0
6/6/2003,128.56,32.51,0
6/9/2003,125.50,31.73,0
6/10/2003,127.81,32.32,0
6/11/2003,128.68,32.54,0
6/12/2003,128.97,32.61,0
6/13/2003,125.81,31.82,0
6/16/2003,129.26,32.68,0.0000
6/17/2003,129.91,32.84,0
6/18/2003,130.55,33.01,0
6/19/2003,127.86,32.32,0
6/20/2003,126.45,31.97,0
6/23/2003,124.33,31.43,0
6/24/2003,123.31,31.17,0
6/25/2003,123.60,31.23,0
6/26/2003,124.80,31.55,0
6/27/2003,124.45,31.47,0
6/30/2003,123.19,31.11,0
7/1/2003,124.38,31.44,0
7/2/2003,127.07,32.15,0
7/3/2003,125.25,31.70,0
7/7/2003,129.15,32.68,0
7/8/2003,130.78,33.06,0
7/9/2003,131.03,33.14,0
7/10/2003,128.21,32.40,0
7/11/2003,129.08,32.64,0
7/14/2003,130.43,32.94,0
7/15/2003,130.40,32.95,0
7/16/2003,128.36,32.43,0
7/17/2003,123.66,31.24,0
7/18/2003,123.73,31.28,0
7/21/2003,120.53,30.47,0
7/22/2003,122.08,30.84,0
7/23/2003,122.63,30.99,0
7/24/2003,123.06,31.10,0
7/25/2003,125.28,31.65,0
7/28/2003,125.45,31.70,0
7/29/2003,125.02,31.59,0
7/30/2003,124.39,31.41,0
7/31/2003,124.90,31.56,0
8/1/2003,124.03,31.31,0
8/4/2003,124.12,31.35,0
8/5/2003,122.27,30.88,0
8/6/2003,120.94,30.53,0
8/7/2003,120.68,30.46,0
8/8/2003,120.44,30.41,0
8/11/2003,122.65,30.99,0
8/12/2003,124.65,31.47,0
8/13/2003,124.62,31.47,0
8/14/2003,125.56,31.73,0
8/15/2003,125.41,31.70,0
8/18/2003,127.61,32.24,0
8/19/2003,129.42,32.65,0
8/20/2003,129.87,32.83,0
8/21/2003,131.23,33.15,0
8/22/2003,131.16,33.13,0
8/25/2003,130.88,33.06,0
8/26/2003,131.20,33.13,0
8/27/2003,132.21,33.39,0
8/28/2003,134.39,33.96,0
8/29/2003,135.61,34.22,0
9/2/2003,139.02,35.12,0
9/3/2003,142.80,36.07,0
9/4/2003,142.65,36.03,0
9/5/2003,140.45,35.46,0
9/8/2003,142.89,36.08,0
9/9/2003,140.87,35.61,0
9/10/2003,135.98,34.33,0
9/11/2003,138.57,34.99,0
9/12/2003,137.72,34.79,0
9/15/2003,136.71,34.53,0.0000
9/16/2003,140.49,35.48,0
9/17/2003,140.32,35.43,0
9/18/2003,142.84,36.09,0
9/19/2003,142.55,36.01,0
9/22/2003,139.74,35.29,0
9/23/2003,142.03,35.88,0
9/24/2003,137.11,34.61,0
9/25/2003,135.73,34.24,0
9/26/2003,133.28,33.65,0
9/29/2003,135.89,34.32,0
9/30/2003,133.64,33.69,0
10/1/2003,137.00,34.61,0
10/2/2003,136.34,34.42,0
10/3/2003,140.41,35.47,0
10/6/2003,141.62,35.77,0
10/7/2003,142.63,36.05,0
10/8/2003,144.01,36.34,0
10/9/2003,142.45,35.97,0
10/10/2003,141.39,35.70,0
10/13/2003,144.19,36.40,0
10/14/2003,145.03,36.60,0
10/15/2003,144.42,36.45,0
10/16/2003,145.51,36.74,0
10/17/2003,142.65,36.00,0
10/20/2003,144.33,36.43,0
10/21/2003,146.42,36.96,0
10/22/2003,142.92,36.05,0
10/23/2003,140.51,35.43,0
10/24/2003,139.15,35.10,0
10/27/2003,140.12,35.40,0
10/28/2003,143.54,36.23,0
10/29/2003,144.43,36.47,0
10/30/2003,144.41,36.45,0
10/31/2003,144.04,36.36,0
11/3/2003,147.29,37.17,0
11/4/2003,146.23,36.90,0
11/5/2003,147.23,37.12,0
11/6/2003,148.87,37.57,0
11/7/2003,148.27,37.38,0
11/10/2003,146.27,36.89,0
11/11/2003,145.35,36.70,0
11/12/2003,148.94,37.62,0
11/13/2003,148.31,37.42,0
11/14/2003,143.81,36.28,0
11/17/2003,141.19,35.65,0
11/18/2003,137.56,34.69,0
11/19/2003,137.81,34.76,0
11/20/2003,136.81,34.47,0
11/21/2003,138.07,34.84,0
11/24/2003,142.64,36.02,0
11/25/2003,141.84,35.78,0
11/26/2003,143.38,36.18,0
11/28/2003,143.80,36.28,0
12/1/2003,146.49,37.00,0
12/2/2003,144.19,36.37,0
12/3/2003,144.60,36.43,0
12/4/2003,144.07,36.34,0
12/5/2003,141.84,35.75,0
12/8/2003,142.96,36.11,0
12/9/2003,140.53,35.45,0
12/10/2003,140.49,35.43,0
12/11/2003,144.36,36.42,0
12/12/2003,145.28,36.65,0
12/15/2003,142.39,35.88,0.0000
12/16/2003,144.15,36.37,0
12/17/2003,144.24,36.37,0
12/18/2003,147.42,37.18,0
12/19/2003,146.86,37.02,0
12/22/2003,148.46,37.43,0
12/23/2003,149.64,37.73,0
12/24/2003,149.10,37.59,0
12/26/2003,149.62,37.73,0
12/29/2003,151.49,38.23,0
12/30/2003,151.09,38.14,0
12/31/2003,150.26,37.92,0
1/2/2004,150.16,37.88,0
1/5/2004,155.41,39.23,0
1/6/2004,157.12,39.65,0
1/7/2004,157.81,39.79,0
1/8/2004,158.03,39.90,0
1/9/2004,156.58,39.47,0
1/12/2004,158.98,40.06,0
1/13/2004,155.98,39.30,0
1/14/2004,157.46,39.69,0
1/15/2004,158.87,40.04,0
1/16/2004,160.48,40.48,0
1/20/2004,162.07,40.84,0
1/21/2004,161.04,40.60,0
1/22/2004,158.32,39.90,0
1/23/2004,159.47,40.21,0
1/26/2004,160.30,40.42,0
1/27/2004,157.46,39.68,0
1/28/2004,154.92,39.02,0
1/29/2004,153.65,38.72,0
1/30/2004,153.44,38.65,0
2/2/2004,152.56,38.42,0
2/3/2004,153.23,38.62,0
2/4/2004,150.27,37.86,0
2/5/2004,151.97,38.27,0
2/6/2004,154.35,38.89,0
2/9/2004,154.80,39.00,0
2/10/2004,155.30,39.17,0
2/11/2004,157.13,39.62,0
2/12/2004,156.17,39.36,0
2/13/2004,154.88,39.02,0
2/17/2004,156.92,39.54,0
2/18/2004,157.72,39.74,0
2/19/2004,153.81,38.73,0
2/20/2004,153.41,38.64,0
2/23/2004,150.44,37.90,0
2/24/2004,149.95,37.77,0
2/25/2004,150.53,37.92,0
2/26/2004,151.40,38.15,0
2/27/2004,151.03,38.04,0
3/1/2004,153.16,38.57,0
3/2/2004,151.63,38.18,0
3/3/2004,151.64,38.17,0
3/4/2004,152.97,38.55,0
3/5/2004,151.70,38.20,0
3/8/2004,149.29,37.61,0
3/9/2004,148.00,37.27,0
3/10/2004,145.61,36.66,0
3/11/2004,144.03,36.27,0
3/12/2004,147.11,37.05,0
3/15/2004,143.12,36.04,0
3/16/2004,142.44,35.87,0
3/17/2004,145.14,36.56,0
3/18/2004,144.66,36.43,0
3/19/2004,144.46,36.38,0
3/22/2004,141.50,35.65,0
3/23/2004,141.45,35.61,0
3/24/2004,142.19,35.80,0
3/25/2004,148.23,37.34,0
3/26/2004,149.12,37.55,0
3/29/2004,151.67,38.19,0.0000
3/30/2004,151.81,38.23,0
3/31/2004,150.62,37.97,0
4/1/2004,152.70,38.44,0
4/2/2004,155.69,39.20,0
4/5/2004,157.44,39.66,0
4/6/2004,155.54,39.17,0
4/7/2004,154.39,38.85,0
4/8/2004,154.37,38.85,0
4/12/2004,155.18,39.07,0
4/13/2004,153.19,38.57,0
4/14/2004,153.22,38.57,0
4/15/2004,150.66,37.92,0
4/16/2004,149.91,37.75,0
4/19/2004,152.16,38.32,0
4/20/2004,149.95,37.73,0
4/21/2004,151.25,38.08,0
4/22/2004,155.44,39.14,0
4/23/2004,156.58,39.41,0
4/26/2004,155.22,39.07,0
4/27/2004,155.03,39.01,0
4/28/2004,150.87,37.99,0
4/29/2004,147.72,37.14,0
4/30/2004,144.19,36.26,0
5/3/2004,146.13,36.79,0
5/4/2004,148.27,37.31,0
5/5/2004,148.61,37.38,0
5/6/2004,147.61,37.14,0
5/7/2004,146.41,36.85,0
5/10/2004,145.27,36.57,0
5/11/2004,147.01,37.01,0
5/12/2004,146.41,36.84,0
5/13/2004,147.58,37.14,0
5/14/2004,144.51,36.37,0
5/17/2004,141.64,35.64,0
5/18/2004,142.59,35.89,0
5/19/2004,142.81,35.93,0
5/20/2004,142.19,35.78,0
5/21/2004,143.06,36.01,0
5/24/2004,143.67,36.16,0
5/25/2004,145.79,36.69,0
5/26/2004,146.89,36.97,0
5/27/2004,147.52,37.13,0
5/28/2004,147.47,37.12,0
6/1/2004,146.63,36.90,0
6/2/2004,146.73,36.93,0
6/3/2004,145.24,36.53,0
6/4/2004,147.39,37.08,0
6/7/2004,151.36,38.09,0
6/8/2004,151.54,38.13,0
6/9/2004,148.63,37.40,0
6/10/2004,149.49,37.62,0
6/14/2004,146.56,36.88,0
6/15/2004,148.27,37.30,0
6/16/2004,147.41,37.08,0
6/17/2004,146.26,36.79,0
6/18/2004,145.70,36.66,0
6/21/2004,145.34,36.56,0
6/22/2004,146.17,36.77,0
6/23/2004,147.65,37.14,0
6/24/2004,148.22,37.28,0
6/25/2004,150.08,37.67,0
6/28/2004,149.38,37.59,0.0000
6/29/2004,150.43,37.83,0
6/30/2004,151.50,38.10,0
7/1/2004,148.30,37.28,0
7/2/2004,146.61,36.85,0
7/6/2004,139.21,34.96,0
7/7/2004,138.94,34.94,0
7/8/2004,134.58,33.84,0
7/9/2004,137.03,34.46,0
7/12/2004,136.83,34.41,0
7/13/2004,134.40,33.80,0
7/14/2004,133.92,33.67,0
7/15/2004,134.56,33.84,0
7/16/2004,131.43,33.04,0
7/19/2004,131.92,33.17,0
7/20/2004,135.11,33.97,0
7/21/2004,132.53,33.32,0
7/22/2004,132.94,33.44,0
7/23/2004,129.84,32.65,0
7/26/2004,129.04,32.44,0
7/27/2004,131.67,33.11,0
7/28/2004,131.54,33.07,0
7/29/2004,133.91,33.66,0
7/30/2004,134.64,33.85,0
8/2/2004,133.42,33.54,0
8/3/2004,130.93,32.92,0
8/4/2004,131.46,33.05,0
8/5/2004,129.53,32.57,0
8/6/2004,126.42,31.77,0
8/9/2004,126.60,31.82,0
8/10/2004,129.08,32.46,0
8/11/2004,126.75,31.86,0
8/12/2004,124.29,31.24,0
8/13/2004,125.22,31.47,0
8/16/2004,126.61,31.82,0
8/17/2004,127.09,31.95,0
8/18/2004,129.95,32.66,0
8/19/2004,128.81,32.38,0
8/20/2004,130.36,32.77,0
8/23/2004,130.90,32.90,0
8/24/2004,130.40,32.78,0
8/25/2004,132.19,33.22,0
8/26/2004,131.59,33.07,0
8/27/2004,132.25,33.24,0
8/30/2004,130.24,32.73,0
8/31/2004,129.81,32.62,0
9/1/2004,129.77,32.61,0
9/2/2004,132.09,33.19,0
9/3/2004,129.51,32.55,0
9/7/2004,130.85,32.88,0
9/8/2004,130.18,32.71,0
9/9/2004,131.72,33.10,0
9/10/2004,136.60,34.33,0
9/13/2004,137.75,34.63,0
9/14/2004,137.78,34.62,0
9/15/2004,136.69,34.34,0
9/16/2004,137.67,34.59,0
9/17/2004,138.60,34.83,0
9/20/2004,137.87,34.63,0
9/21/2004,138.08,34.69,0
9/22/2004,135.60,34.07,0
9/23/2004,136.17,34.21,0
9/24/2004,135.77,34.10,0
9/27/2004,135.10,33.94,0.0000
9/28/2004,135.29,33.99,0
9/29/2004,137.72,34.59,0
9/30/2004,137.75,34.61,0
10/1/2004,143.48,36.04,0
10/4/2004,144.55,36.31,0
10/5/2004,145.64,36.58,0
10/6/2004,147.46,37.04,0
10/7/2004,145.62,36.58,0
10/8/2004,142.60,35.82,0
10/11/2004,143.62,36.06,0
10/12/2004,143.46,36.03,0
10/13/2004,142.48,35.79,0
10/14/2004,141.84,35.63,0
10/15/2004,142.57,35.81,0
10/18/2004,145.95,36.67,0
10/19/2004,145.78,36.61,0
10/20/2004,145.09,36.45,0
10/21/2004,149.69,37.60,0
10/22/2004,146.68,36.84,0
10/25/2004,145.99,36.66,0
10/26/2004,147.61,37.07,0
10/27/2004,152.53,38.30,0
10/28/2004,152.03,38.18,0
10/29/2004,151.83,38.14,0
11/1/2004,153.49,38.55,0
11/2/2004,153.58,38.55,0
11/3/2004,154.32,38.76,0
11/4/2004,157.06,39.44,0
11/5/2004,157.38,39.51,0
11/8/2004,157.22,39.48,0
11/9/2004,157.06,39.42,0
11/10/2004,156.51,39.30,0
11/11/2004,158.25,39.73,0
11/12/2004,159.75,40.13,0
11/15/2004,160.63,40.33,0
11/16/2004,159.70,40.10,0
11/17/2004,161.57,40.57,0
11/18/2004,162.25,40.74,0
11/19/2004,159.73,40.08,0
11/22/2004,160.85,40.38,0
11/23/2004,160.77,40.36,0
11/24/2004,162.08,40.69,0
11/26/2004,161.70,40.59,0
11/29/2004,162.48,40.79,0
11/30/2004,162.29,40.72,0
12/1/2004,166.06,41.68,0
12/2/2004,166.68,41.85,0
12/3/2004,168.60,42.34,0
12/6/2004,169.82,42.63,0
12/7/2004,166.03,41.66,0
12/8/2004,166.35,41.75,0
12/9/2004,166.47,41.78,0
12/10/2004,167.16,41.95,0
12/13/2004,172.34,43.26,0
12/14/2004,171.67,43.08,0
12/15/2004,172.05,43.18,0
12/16/2004,168.60,42.31,0
12/17/2004,167.97,42.12,0
12/20/2004,165.57,41.55,0
12/21/2004,168.74,42.35,0
12/22/2004,169.61,42.58,0
12/23/2004,169.32,42.49,0
12/27/2004,169.38,42.30,0.2050
12/28/2004,170.73,42.65,0
12/29/2004,170.51,42.58,0
12/30/2004,171.05,42.71,0
12/31/2004,170.79,42.65,0
1/3/2005,169.02,42.17,0
1/4/2005,163.91,40.85,0
1/5/2005,163.06,40.62,0
1/6/2005,160.40,39.94,0
1/7/2005,160.62,40.00,0
1/10/2005,160.49,39.96,0
1/11/2005,159.09,39.61,0
1/12/2005,159.00,39.59,0
1/13/2005,157.89,39.30,0
1/14/2005,160.16,39.88,0
1/18/2005,161.77,40.28,0
1/19/2005,159.64,39.74,0
1/20/2005,158.88,39.55,0
1/21/2005,157.10,39.10,0
1/24/2005,154.53,38.46,0
1/25/2005,155.46,38.70,0
1/26/2005,159.03,39.59,0
1/27/2005,158.59,39.48,0
1/28/2005,156.64,39.00,0
1/31/2005,159.60,39.73,0
2/1/2005,159.85,39.80,0
2/2/2005,161.11,40.11,0
2/3/2005,160.35,39.91,0
2/4/2005,163.67,40.74,0
2/7/2005,163.36,40.67,0
2/8/2005,161.52,40.19,0
2/9/2005,158.14,39.36,0
2/10/2005,156.54,38.96,0
2/11/2005,158.82,39.52,0
2/14/2005,159.36,39.66,0
2/15/2005,160.67,40.00,0
2/16/2005,160.97,40.07,0
2/17/2005,158.39,39.43,0
2/18/2005,158.62,39.48,0
2/22/2005,156.64,38.98,0
2/23/2005,156.79,39.01,0
2/24/2005,158.03,39.33,0
2/25/2005,158.03,39.32,0
2/28/2005,157.72,39.24,0
3/1/2005,159.30,39.64,0
3/2/2005,159.30,39.65,0
3/3/2005,158.25,39.37,0
3/4/2005,159.58,39.71,0
3/7/2005,161.92,40.29,0
3/8/2005,161.29,40.15,0
3/9/2005,160.66,39.97,0
3/10/2005,160.71,40.00,0
3/11/2005,159.21,39.61,0
3/14/2005,160.25,39.87,0
3/15/2005,158.32,39.39,0
3/16/2005,156.21,38.87,0
3/17/2005,156.94,39.04,0
3/18/2005,157.02,39.07,0
3/21/2005,156.64,38.97,0
3/22/2005,152.81,38.01,0
3/23/2005,153.30,38.14,0
3/24/2005,153.63,38.21,0
3/28/2005,153.89,38.24,0.0380
3/29/2005,152.03,37.79,0
3/30/2005,155.19,38.57,0
3/31/2005,153.95,38.26,0
4/1/2005,154.56,38.42,0
4/4/2005,154.50,38.39,0
4/5/2005,153.07,38.04,0
4/6/2005,152.60,37.92,0
4/7/2005,154.37,38.36,0
4/8/2005,152.91,38.00,0
4/11/2005,153.05,38.03,0
4/12/2005,154.15,38.30,0
4/13/2005,151.80,37.71,0
4/14/2005,149.54,37.15,0
4/15/2005,145.99,36.27,0
4/18/2005,145.10,36.06,0
4/19/2005,146.79,36.47,0
4/20/2005,145.17,36.06,0
4/21/2005,149.52,37.16,0
4/22/2005,147.73,36.70,0
4/25/2005,148.87,36.98,0
4/26/2005,146.98,36.50,0
4/27/2005,146.73,36.44,0
4/28/2005,144.43,35.88,0
4/29/2005,145.75,36.21,0
5/2/2005,146.02,36.27,0
5/3/2005,147.42,36.61,0
5/4/2005,148.31,36.85,0
5/5/2005,147.46,36.64,0
5/6/2005,149.11,37.04,0
5/9/2005,149.17,37.05,0
5/10/2005,147.68,36.68,0
5/11/2005,149.23,37.07,0
5/12/2005,148.93,37.00,0
5/13/2005,150.68,37.42,0
5/16/2005,152.15,37.78,0
5/17/2005,154.01,38.25,0
5/18/2005,156.66,38.90,0
5/19/2005,158.32,39.32,0
5/20/2005,158.68,39.41,0
5/23/2005,158.78,39.42,0
5/24/2005,159.33,39.56,0
5/25/2005,158.44,39.34,0
5/26/2005,159.77,39.67,0
5/27/2005,159.11,39.50,0
5/31/2005,159.57,39.63,0
6/1/2005,160.43,39.83,0
6/2/2005,160.06,39.75,0
6/3/2005,157.60,39.13,0
6/6/2005,157.69,39.15,0
6/7/2005,156.93,38.96,0
6/8/2005,156.07,38.75,0
6/9/2005,157.05,38.99,0
6/10/2005,155.52,38.61,0
6/13/2005,157.34,39.06,0
6/14/2005,156.95,38.97,0
6/15/2005,158.24,39.28,0
6/16/2005,158.48,39.34,0
6/17/2005,157.79,39.17,0
6/20/2005,158.23,39.28,0
6/21/2005,159.20,39.51,0.0000
6/22/2005,158.70,39.39,0
6/23/2005,156.81,38.92,0
6/24/2005,154.53,38.35,0
6/27/2005,153.93,38.20,0
6/28/2005,155.99,38.72,0
6/29/2005,156.08,38.74,0
6/30/2005,155.02,38.48,0
7/1/2005,154.42,38.33,0
7/5/2005,156.15,38.77,0
7/6/2005,155.81,38.69,0
7/7/2005,156.56,38.88,0
7/8/2005,158.77,39.42,0
7/11/2005,160.84,39.92,0
7/12/2005,162.99,40.47,0
7/13/2005,164.19,40.76,0
7/14/2005,164.52,40.84,0
7/15/2005,163.48,40.59,0
7/18/2005,162.39,40.31,0
7/19/2005,165.55,41.10,0
7/20/2005,166.70,41.38,0
7/21/2005,164.10,40.74,0
7/22/2005,164.08,40.73,0
7/25/2005,164.09,40.74,0
7/26/2005,162.95,40.45,0
7/27/2005,164.09,40.73,0
7/28/2005,164.23,40.76,0
7/29/2005,162.27,40.29,0
8/1/2005,162.04,40.23,0
8/2/2005,163.12,40.52,0
8/3/2005,163.21,40.55,0
8/4/2005,161.39,40.12,0
8/5/2005,161.09,40.05,0
8/8/2005,160.11,39.81,0
8/9/2005,161.00,40.03,0
8/10/2005,159.73,39.72,0
8/11/2005,160.92,40.02,0
8/12/2005,160.09,39.79,0
8/15/2005,160.93,40.02,0
8/16/2005,159.45,39.64,0
8/17/2005,160.68,39.94,0
8/18/2005,159.52,39.66,0
8/19/2005,159.33,39.62,0
8/22/2005,158.98,39.53,0
8/23/2005,158.86,39.47,0
8/24/2005,158.34,39.32,0
8/25/2005,157.90,39.22,0
8/26/2005,157.81,39.20,0
8/29/2005,158.45,39.36,0
8/30/2005,158.20,39.30,0
8/31/2005,160.09,39.79,0
9/1/2005,160.55,39.90,0
9/2/2005,160.46,39.88,0
9/6/2005,162.66,40.41,0
9/7/2005,163.46,40.62,0
9/8/2005,163.64,40.65,0
9/9/2005,164.55,40.89,0
9/12/2005,166.05,41.27,0
9/13/2005,166.60,41.41,0
9/14/2005,165.39,41.10,0
9/15/2005,164.10,40.78,0
9/16/2005,165.32,41.02,0
9/19/2005,164.09,40.73,0
9/20/2005,163.91,40.70,0
9/21/2005,161.25,40.03,0
9/22/2005,161.36,40.06,0
9/23/2005,160.46,39.83,0
9/26/2005,160.36,39.80,0.0000
9/27/2005,160.84,39.92,0
9/28/2005,161.13,39.98,0
9/29/2005,164.18,40.73,0
9/30/2005,165.63,41.09,0
10/3/2005,165.84,41.13,0
10/4/2005,163.55,40.57,0
10/5/2005,160.89,39.89,0
10/6/2005,158.15,39.22,0
10/7/2005,158.20,39.23,0
10/10/2005,158.02,39.19,0
10/11/2005,157.02,38.94,0
10/12/2005,155.49,38.56,0
10/13/2005,155.86,38.65,0
10/14/2005,158.92,39.39,0
10/17/2005,159.17,39.44,0
10/18/2005,158.29,39.22,0
10/19/2005,160.36,39.73,0
10/20/2005,160.05,39.66,0
10/21/2005,161.58,40.03,0
10/24/2005,166.11,41.15,0
10/25/2005,165.53,41.00,0
10/26/2005,165.10,40.89,0
10/27/2005,161.85,40.09,0
10/28/2005,164.33,40.70,0
10/31/2005,166.71,41.30,0
11/1/2005,167.18,41.40,0
11/2/2005,164.12,40.64,0
11/3/2005,163.77,40.56,0
11/4/2005,164.47,40.74,0
11/7/2005,165.15,40.90,0
11/8/2005,165.14,40.91,0
11/9/2005,165.31,40.95,0
11/10/2005,167.05,41.38,0
11/11/2005,167.13,41.39,0
11/14/2005,167.31,41.43,0
11/15/2005,165.43,40.97,0
11/16/2005,164.84,40.81,0
11/17/2005,167.13,41.38,0
11/18/2005,165.00,40.84,0
11/21/2005,165.07,40.87,0
11/22/2005,165.30,40.92,0
11/23/2005,165.40,40.93,0
11/25/2005,165.01,40.83,0
11/28/2005,163.41,40.44,0
11/29/2005,163.01,40.36,0
11/30/2005,162.88,40.33,0
12/1/2005,165.32,40.91,0
12/2/2005,166.19,41.10,0
12/5/2005,164.95,40.79,0
12/6/2005,165.91,41.04,0
12/7/2005,166.12,41.08,0
12/8/2005,165.13,40.84,0
12/9/2005,165.51,40.93,0
12/12/2005,165.58,40.94,0
12/13/2005,165.45,40.92,0
12/14/2005,165.27,40.87,0
12/15/2005,164.72,40.73,0
12/16/2005,165.87,41.02,0
12/19/2005,163.59,40.45,0
12/20/2005,163.66,40.47,0
12/21/2005,164.39,40.65,0
12/22/2005,165.80,41.00,0
12/23/2005,165.63,40.96,0.0000
12/27/2005,164.44,40.66,0
12/28/2005,164.29,40.62,0
12/29/2005,163.86,40.52,0
12/30/2005,162.87,40.27,0
1/4/2006,167.10,41.31,0
1/5/2006,167.78,41.48,0
1/6/2006,171.31,42.36,0
1/9/2006,170.96,42.26,0
1/10/2006,170.57,42.16,0
1/11/2006,171.92,42.50,0
1/12/2006,171.32,42.35,0
1/13/2006,170.76,42.21,0
1/17/2006,169.90,42.00,0
1/18/2006,170.20,42.07,0
1/19/2006,172.29,42.59,0
1/20/2006,167.80,41.48,0
1/23/2006,167.32,41.36,0
1/24/2006,166.62,41.18,0
1/25/2006,165.64,40.94,0
1/26/2006,167.83,41.48,0
1/27/2006,169.47,41.88,0
1/30/2006,169.79,41.96,0
1/31/2006,169.37,41.86,0
2/1/2006,169.15,41.81,0
2/2/2006,166.36,41.13,0
2/3/2006,165.06,40.81,0
2/6/2006,165.33,40.87,0
2/7/2006,164.39,40.64,0
2/8/2006,165.29,40.86,0
2/9/2006,164.66,40.70,0
2/10/2006,165.19,40.83,0
2/13/2006,164.15,40.57,0
2/14/2006,164.05,40.55,0
2/15/2006,164.73,40.72,0
2/16/2006,165.79,40.97,0
2/17/2006,163.92,40.51,0
2/21/2006,162.72,40.21,0
2/22/2006,164.71,40.71,0
2/23/2006,164.69,40.70,0
2/24/2006,164.64,40.69,0
2/27/2006,166.20,41.07,0
2/28/2006,164.36,40.62,0
3/1/2006,167.06,41.28,0
3/2/2006,166.80,41.21,0
3/3/2006,166.29,41.09,0
3/6/2006,164.56,40.66,0
3/7/2006,163.48,40.39,0
3/8/2006,163.49,40.39,0
3/9/2006,163.23,40.33,0
3/10/2006,164.07,40.53,0
3/13/2006,164.39,40.61,0
3/14/2006,165.50,40.89,0
3/15/2006,166.82,41.21,0
3/16/2006,166.07,41.02,0
3/17/2006,167.02,41.26,0
3/20/2006,167.49,41.38,0
3/21/2006,166.58,41.15,0
3/22/2006,167.25,41.32,0
3/23/2006,166.03,41.02,0
3/24/2006,166.07,41.03,0
3/27/2006,165.80,40.95,0.0000
3/28/2006,164.88,40.73,0
3/29/2006,166.32,41.08,0
3/30/2006,167.91,41.48,0
3/31/2006,167.96,41.48,0
4/3/2006,168.33,41.58,0
4/4/2006,168.70,41.67,0
4/5/2006,169.40,41.84,0
4/6/2006,169.09,41.76,0
4/7/2006,168.41,41.59,0
4/10/2006,169.17,41.77,0
4/11/2006,168.16,41.53,0
4/12/2006,168.35,41.57,0
4/13/2006,168.62,41.64,0
4/17/2006,167.07,41.25,0
4/18/2006,169.79,41.93,0
4/19/2006,170.83,42.18,0
4/20/2006,171.47,42.34,0
4/21/2006,170.14,42.01,0
4/24/2006,169.71,41.90,0
4/25/2006,169.58,41.87,0
4/26/2006,169.97,41.96,0
4/27/2006,172.40,42.56,0
4/28/2006,170.05,41.98,0
5/1/2006,169.53,41.88,0
5/2/2006,169.75,41.91,0
5/3/2006,167.85,41.44,0
5/4/2006,167.15,41.27,0
5/5/2006,168.06,41.49,0
5/8/2006,167.36,41.32,0
5/9/2006,166.05,40.99,0
5/10/2006,165.83,40.94,0
5/11/2006,161.81,39.95,0
5/12/2006,160.47,39.62,0
5/15/2006,159.54,39.39,0
5/16/2006,158.02,39.01,0
5/17/2006,155.17,38.30,0
5/18/2006,154.55,38.14,0
5/19/2006,154.29,38.09,0
5/22/2006,153.09,37.79,0
5/23/2006,151.98,37.50,0
5/24/2006,153.61,37.91,0
5/25/2006,155.06,38.27,0
5/26/2006,155.05,38.27,0
5/30/2006,152.09,37.54,0
5/31/2006,152.91,37.74,0
6/1/2006,154.22,38.07,0
6/2/2006,153.33,37.84,0
6/5/2006,151.27,37.34,0
6/6/2006,150.20,37.07,0
6/7/2006,149.52,36.90,0
6/8/2006,148.46,36.64,0
6/9/2006,147.96,36.52,0
6/12/2006,146.29,36.10,0
6/13/2006,145.28,35.86,0
6/14/2006,144.84,35.74,0
6/15/2006,148.73,36.70,0
6/16/2006,149.35,36.85,0
6/19/2006,149.00,36.76,0
6/20/2006,148.65,36.67,0
6/21/2006,151.38,37.35,0
6/22/2006,150.96,37.24,0
6/23/2006,151.25,37.31,0.0000
6/26/2006,151.64,37.41,0
6/27/2006,149.27,36.82,0
6/28/2006,149.81,36.96,0
6/29/2006,153.21,37.84,0
6/30/2006,152.88,37.71,0
7/3/2006,154.34,38.07,0
7/5/2006,151.55,37.37,0
7/6/2006,150.17,37.05,0
7/7/2006,148.91,36.73,0
7/10/2006,147.21,36.31,0
7/11/2006,147.70,36.43,0
7/12/2006,145.62,35.92,0
7/13/2006,144.57,35.65,0
7/14/2006,144.65,35.67,0
7/17/2006,144.37,35.60,0
7/18/2006,144.98,35.75,0
7/19/2006,148.50,36.63,0
7/20/2006,146.39,36.10,0
7/21/2006,146.12,36.03,0
7/24/2006,148.36,36.59,0
7/25/2006,149.60,36.89,0
7/26/2006,150.35,37.08,0
7/27/2006,149.95,36.97,0
7/28/2006,152.19,37.53,0
7/31/2006,152.60,37.63,0
8/1/2006,150.37,37.08,0
8/2/2006,154.70,38.14,0
8/3/2006,154.91,38.20,0
8/4/2006,153.49,37.85,0
8/7/2006,152.45,37.59,0
8/8/2006,152.20,37.53,0
8/9/2006,152.35,37.56,0
8/10/2006,153.97,37.96,0
8/11/2006,153.59,37.86,0
8/14/2006,154.65,38.12,0
8/15/2006,159.64,39.36,0
8/16/2006,161.64,39.85,0
8/17/2006,163.69,40.36,0
8/18/2006,164.02,40.44,0
8/21/2006,161.91,39.92,0
8/22/2006,161.69,39.87,0
8/23/2006,160.92,39.68,0
8/24/2006,161.15,39.73,0
8/25/2006,161.32,39.77,0
8/28/2006,162.97,40.18,0
8/29/2006,162.80,40.14,0
8/30/2006,163.82,40.39,0
8/31/2006,163.42,40.30,0
9/1/2006,163.78,40.38,0
9/5/2006,165.13,40.71,0
9/6/2006,163.45,40.29,0
9/7/2006,161.66,39.85,0
9/8/2006,163.95,40.42,0
9/11/2006,165.15,40.71,0
9/12/2006,168.81,41.61,0
9/13/2006,170.05,41.92,0
9/14/2006,170.39,42.00,0
9/15/2006,172.07,42.41,0
9/18/2006,172.24,42.45,0
9/19/2006,172.08,42.41,0
9/20/2006,177.49,43.74,0
9/21/2006,176.37,43.47,0
9/22/2006,175.09,43.15,0
9/25/2006,177.78,43.81,0
9/26/2006,178.02,43.88,0
9/27/2006,176.82,43.58,0.0000
9/28/2006,177.35,43.71,0
9/29/2006,175.64,43.28,0
10/2/2006,173.22,42.69,0
10/3/2006,174.23,42.93,0
10/4/2006,177.79,43.81,0
10/5/2006,178.44,43.97,0
10/6/2006,178.20,43.91,0
10/9/2006,178.20,43.80,0
10/10/2006,178.73,44.04,0
10/11/2006,178.69,44.03,0
10/12/2006,182.14,44.88,0
10/13/2006,182.94,45.08,0
10/16/2006,182.72,45.02,0
10/17/2006,181.57,44.74,0
10/18/2006,182.67,45.00,0
10/19/2006,180.78,44.54,0
10/20/2006,180.58,44.49,0
10/23/2006,181.75,44.78,0
10/24/2006,179.97,44.34,0
10/25/2006,180.54,44.48,0
10/26/2006,180.44,44.46,0
10/27/2006,177.61,43.76,0
10/30/2006,179.79,44.29,0
10/31/2006,179.44,44.20,0
11/1/2006,177.89,43.82,0
11/2/2006,179.13,44.12,0
11/3/2006,179.09,44.17,0
11/6/2006,181.31,44.71,0
11/7/2006,181.05,44.65,0
11/8/2006,181.87,44.85,0
11/9/2006,181.72,44.81,0
11/10/2006,183.35,45.21,0
11/13/2006,185.09,45.64,0
11/14/2006,185.85,45.85,0
11/15/2006,186.61,46.03,0
11/16/2006,185.83,45.84,0
11/17/2006,185.44,45.76,0
11/20/2006,185.48,45.78,0
11/21/2006,186.30,45.98,0
11/22/2006,187.12,46.19,0
11/24/2006,186.61,46.05,0
11/27/2006,181.96,44.89,0
11/28/2006,181.93,44.89,0
11/29/2006,183.06,45.18,0
11/30/2006,183.90,45.38,0
12/1/2006,181.92,44.90,0
12/4/2006,184.90,45.63,0
12/5/2006,183.68,45.31,0
12/6/2006,181.30,44.72,0
12/7/2006,179.11,44.18,0
12/8/2006,180.47,44.52,0
12/11/2006,181.44,44.75,0
12/12/2006,180.65,44.57,0
12/13/2006,181.72,44.83,0
12/14/2006,183.91,45.36,0
12/15/2006,184.84,45.59,0
12/18/2006,181.92,44.87,0
12/19/2006,181.38,44.74,0
12/20/2006,181.84,44.85,0
12/21/2006,180.77,44.59,0.0000
12/22/2006,179.91,44.37,0
12/26/2006,181.28,44.71,0
12/27/2006,182.15,44.92,0
12/28/2006,181.95,44.87,0
12/29/2006,180.80,44.59,0
1/3/2007,181.17,44.68,0
1/4/2007,184.34,45.46,0
1/5/2007,183.36,45.21,0
1/8/2007,183.73,45.30,0
1/9/2007,183.92,45.35,0
1/10/2007,184.44,45.48,0
1/11/2007,185.08,45.64,0
1/12/2007,185.05,45.63,0
1/16/2007,182.83,45.08,0
1/17/2007,182.74,45.05,0
1/18/2007,179.37,44.22,0
1/19/2007,179.47,44.25,0
1/22/2007,177.85,43.85,0
1/23/2007,178.75,44.07,0
1/24/2007,182.19,44.92,0
1/25/2007,179.93,44.36,0
1/26/2007,180.47,44.49,0
1/29/2007,180.73,44.55,0
1/30/2007,181.56,44.76,0
1/31/2007,182.14,44.90,0
2/1/2007,184.03,45.36,0
2/2/2007,185.55,45.74,0
2/5/2007,184.15,45.39,0
2/6/2007,184.00,45.36,0
2/7/2007,184.77,45.54,0
2/8/2007,184.31,45.43,0
2/9/2007,182.48,44.98,0
2/12/2007,181.98,44.85,0
2/13/2007,182.85,45.07,0
2/14/2007,185.32,45.67,0
2/15/2007,185.59,45.74,0
2/16/2007,185.10,45.62,0
2/20/2007,187.16,46.12,0
2/21/2007,187.58,46.23,0
2/22/2007,187.61,46.23,0
2/23/2007,186.57,45.98,0
2/26/2007,185.35,45.68,0
2/27/2007,178.89,44.08,0
2/28/2007,179.38,44.20,0
3/1/2007,179.16,44.15,0
3/2/2007,176.89,43.59,0
3/5/2007,175.06,43.14,0
3/6/2007,177.65,43.77,0
3/7/2007,176.22,43.42,0
3/8/2007,176.93,43.59,0
3/9/2007,177.83,43.81,0
3/12/2007,179.27,44.16,0
3/13/2007,175.18,43.15,0
3/14/2007,177.19,43.65,0
3/15/2007,177.62,43.76,0
3/16/2007,177.82,43.80,0
3/19/2007,180.18,44.38,0
3/20/2007,182.10,44.86,0
3/21/2007,186.44,45.92,0
3/22/2007,185.83,45.77,0
3/23/2007,185.65,45.73,0
3/26/2007,185.83,45.77,0.0000
3/27/2007,185.31,45.64,0
3/28/2007,184.01,45.32,0
3/29/2007,183.48,45.19,0
3/30/2007,183.22,45.13,0
4/2/2007,183.38,45.16,0
4/3/2007,185.09,45.59,0
4/4/2007,186.19,45.86,0
4/5/2007,186.92,46.03,0
4/9/2007,186.95,46.04,0
4/10/2007,188.02,46.30,0
4/11/2007,186.84,46.01,0
4/12/2007,188.61,46.44,0
4/13/2007,188.20,46.34,0
4/16/2007,190.12,46.82,0
4/17/2007,190.79,46.98,0
4/18/2007,189.95,46.77,0
4/19/2007,188.40,46.39,0
4/20/2007,190.15,46.82,0
4/23/2007,189.89,46.76,0
4/24/2007,189.77,46.72,0
4/25/2007,190.69,46.95,0
4/26/2007,191.49,47.15,0
4/27/2007,191.94,47.26,0
4/30/2007,188.79,46.48,0
5/1/2007,188.72,46.46,0
5/2/2007,190.21,46.83,0
5/3/2007,191.61,47.17,0
5/4/2007,191.98,47.26,0
5/7/2007,191.84,47.23,0
5/8/2007,192.40,47.36,0
5/9/2007,192.26,47.33,0
5/10/2007,189.91,46.75,0
5/11/2007,192.07,47.28,0
5/14/2007,191.15,47.05,0
5/15/2007,189.37,46.61,0
5/16/2007,191.57,47.16,0
5/17/2007,190.88,46.99,0
5/18/2007,193.77,47.70,0
5/21/2007,195.43,48.10,0
5/22/2007,195.78,48.19,0
5/23/2007,194.59,47.89,0
5/24/2007,189.68,46.69,0
5/25/2007,192.63,47.41,0
5/29/2007,193.58,47.64,0
5/30/2007,195.79,48.19,0
5/31/2007,197.34,48.57,0
6/1/2007,197.66,48.64,0
6/4/2007,198.26,48.79,0
6/5/2007,197.63,48.64,0
6/6/2007,196.67,48.40,0
6/7/2007,192.10,47.27,0
6/8/2007,194.31,47.82,0
6/11/2007,194.57,47.88,0
6/12/2007,192.92,47.47,0
6/13/2007,195.94,48.21,0
6/14/2007,196.16,48.27,0
6/15/2007,196.16,48.27,0
6/18/2007,195.80,48.16,0
6/19/2007,195.99,48.21,0
6/20/2007,193.93,47.70,0
6/21/2007,194.85,47.93,0
6/22/2007,192.52,47.35,0
6/25/2007,191.30,47.05,0
6/26/2007,191.21,47.03,0
6/27/2007,194.44,47.82,0
6/28/2007,194.37,47.81,0
6/29/2007,193.26,47.53,0.0000
7/2/2007,193.86,47.68,0
7/3/2007,194.07,47.73,0
7/5/2007,195.16,48.00,0
7/6/2007,194.65,47.87,0
7/9/2007,193.55,47.60,0
7/10/2007,190.80,46.92,0
7/11/2007,192.08,47.24,0
7/12/2007,195.40,48.05,0
7/13/2007,193.97,47.70,0
7/16/2007,193.88,47.68,0
7/17/2007,195.47,48.07,0
7/18/2007,195.08,47.97,0
7/19/2007,198.44,48.79,0
7/20/2007,196.46,48.31,0
7/23/2007,197.78,48.63,0
7/24/2007,194.95,47.94,0
7/25/2007,195.73,48.13,0
7/26/2007,192.48,47.33,0
7/27/2007,188.62,46.38,0
7/30/2007,189.45,46.58,0
7/31/2007,186.41,45.83,0
8/1/2007,188.32,46.30,0
8/2/2007,190.98,46.96,0
8/3/2007,185.89,45.71,0
8/6/2007,189.18,46.51,0
8/7/2007,188.77,46.41,0
8/8/2007,190.52,46.84,0
8/9/2007,185.34,45.57,0
8/10/2007,187.07,45.99,0
8/13/2007,187.93,46.20,0
8/14/2007,185.38,45.57,0
8/15/2007,182.56,44.88,0
8/16/2007,181.48,44.61,0
8/17/2007,184.59,45.38,0
8/20/2007,185.09,45.50,0
8/21/2007,185.89,45.70,0
8/22/2007,187.84,46.17,0
8/23/2007,187.65,46.13,0
8/24/2007,190.14,46.74,0
8/27/2007,189.09,46.48,0
8/28/2007,184.95,45.46,0
8/29/2007,189.60,46.60,0
8/30/2007,190.25,46.76,0
8/31/2007,192.42,47.29,0
9/4/2007,195.22,47.98,0
9/5/2007,194.33,47.76,0
9/6/2007,194.60,47.83,0
9/7/2007,190.78,46.89,0
9/10/2007,190.73,46.87,0
9/11/2007,194.68,47.84,0
9/12/2007,194.94,47.90,0
9/13/2007,195.13,47.95,0
9/14/2007,195.23,47.98,0
9/17/2007,194.06,47.68,0
9/18/2007,198.61,48.80,0
9/19/2007,199.50,49.02,0
9/20/2007,199.19,48.94,0
9/21/2007,199.50,49.02,0
9/24/2007,197.97,48.64,0
9/25/2007,201.17,49.43,0
9/26/2007,202.20,49.68,0.0000
9/27/2007,203.01,49.88,0
9/28/2007,203.18,49.92,0
10/1/2007,205.80,50.56,0
10/2/2007,206.40,50.70,0
10/3/2007,205.56,50.50,0
10/4/2007,206.53,50.74,0
10/5/2007,209.53,51.47,0
10/8/2007,211.36,51.92,0
10/9/2007,213.35,52.41,0
10/10/2007,213.81,52.52,0
10/11/2007,211.41,51.93,0
10/12/2007,217.05,53.31,0
10/15/2007,214.32,52.64,0
10/16/2007,212.78,52.26,0
10/17/2007,212.92,52.30,0
10/18/2007,213.59,52.46,0
10/19/2007,208.21,51.14,0
10/22/2007,211.41,51.92,0
10/23/2007,212.99,52.31,0
10/24/2007,212.03,52.07,0
10/25/2007,209.38,51.42,0
10/26/2007,212.58,52.21,0
10/29/2007,213.52,52.44,0
10/30/2007,213.75,52.49,0
10/31/2007,219.31,53.86,0
11/1/2007,215.18,52.84,0
11/2/2007,217.98,53.53,0
11/5/2007,216.09,53.07,0
11/6/2007,216.15,53.08,0
11/7/2007,211.58,51.96,0
11/8/2007,207.57,50.97,0
11/9/2007,202.68,49.77,0
11/12/2007,201.61,49.51,0
11/13/2007,206.08,50.60,0
11/14/2007,203.91,50.07,0
11/15/2007,202.60,49.75,0
11/16/2007,204.42,50.20,0
11/19/2007,201.87,49.57,0
11/20/2007,201.02,49.36,0
11/21/2007,198.45,48.73,0
11/23/2007,199.90,49.09,0
11/26/2007,195.55,48.02,0
11/27/2007,198.62,48.77,0
11/28/2007,204.11,50.12,0
11/29/2007,204.41,50.19,0
11/30/2007,202.88,49.81,0
12/3/2007,202.52,49.72,0
12/4/2007,203.44,49.95,0
12/5/2007,207.28,50.89,0
12/6/2007,208.65,51.23,0
12/7/2007,208.88,51.28,0
12/10/2007,210.54,51.69,0
12/11/2007,206.46,50.69,0
12/12/2007,208.09,51.08,0
12/13/2007,209.39,51.40,0
12/14/2007,207.83,51.02,0
12/17/2007,203.80,50.03,0
12/18/2007,204.97,50.32,0
12/19/2007,205.16,50.36,0
12/20/2007,209.33,51.38,0
12/21/2007,212.58,52.18,0
12/24/2007,213.81,52.48,0
12/26/2007,214.73,52.70,0
12/27/2007,211.30,51.86,0.0000
12/28/2007,211.78,51.98,0
12/31/2007,210.20,51.59,0
1/2/2008,206.20,50.60,0
1/3/2008,206.29,50.63,0
1/4/2008,199.87,49.05,0
1/7/2008,199.48,48.95,0
1/8/2008,194.78,47.80,0
1/9/2008,195.35,47.94,0
1/10/2008,196.36,48.18,0
1/11/2008,192.67,47.28,0
1/14/2008,195.51,47.98,0
1/15/2008,191.48,46.98,0
1/16/2008,192.97,47.35,0
1/17/2008,188.35,46.22,0
1/18/2008,188.46,46.24,0
1/22/2008,183.49,45.02,0
1/23/2008,184.84,45.35,0
1/24/2008,189.99,46.62,0
1/25/2008,187.55,46.02,0
1/28/2008,188.32,46.21,0
1/29/2008,188.44,46.23,0
1/30/2008,189.67,46.53,0
1/31/2008,189.88,46.58,0
2/1/2008,193.55,47.48,0
2/4/2008,192.04,47.11,0
2/5/2008,186.32,45.71,0
2/6/2008,183.73,45.07,0
2/7/2008,183.90,45.11,0
2/8/2008,185.12,45.41,0
2/11/2008,186.99,45.87,0
2/12/2008,188.01,46.12,0
2/13/2008,191.60,47.00,0
2/14/2008,187.66,46.03,0
2/15/2008,186.79,45.82,0
2/19/2008,185.85,45.58,0
2/20/2008,188.18,46.15,0
2/21/2008,186.48,45.74,0
2/22/2008,185.10,45.40,0
2/25/2008,187.00,45.86,0
2/26/2008,188.04,46.12,0
2/27/2008,186.75,45.80,0
2/28/2008,185.82,45.57,0
2/29/2008,181.76,44.58,0
3/3/2008,180.76,44.33,0
3/4/2008,180.74,44.32,0
3/5/2008,182.37,44.72,0
3/6/2008,180.78,44.33,0
3/7/2008,179.92,44.12,0
3/10/2008,178.30,43.72,0
3/11/2008,182.73,44.81,0
3/12/2008,182.64,44.78,0
3/13/2008,183.83,45.08,0
3/14/2008,180.01,44.14,0
3/17/2008,176.89,43.37,0
3/18/2008,182.64,44.78,0
3/19/2008,180.56,44.27,0
3/20/2008,183.82,45.07,0
3/24/2008,188.11,46.12,0
3/25/2008,189.33,46.42,0
3/26/2008,188.25,46.15,0
3/27/2008,183.15,44.90,0
3/28/2008,182.81,44.82,0
3/31/2008,182.97,44.85,0
4/1/2008,189.41,46.43,0
4/2/2008,189.17,46.37,0
4/3/2008,189.16,46.37,0
4/4/2008,189.48,46.45,0
4/7/2008,188.76,46.27,0
4/8/2008,188.53,46.21,0
4/9/2008,186.64,45.75,0
4/10/2008,188.82,46.28,0
4/11/2008,183.44,44.96,0
4/14/2008,183.11,44.88,0
4/15/2008,184.39,45.19,0
4/16/2008,188.79,46.27,0
4/17/2008,189.33,46.40,0
4/18/2008,193.05,47.31,0
4/21/2008,192.83,47.26,0
4/22/2008,191.21,46.86,0
4/23/2008,194.45,47.65,0
4/24/2008,196.33,48.11,0
4/25/2008,194.98,47.78,0
4/28/2008,194.11,47.57,0
4/29/2008,194.63,47.69,0
4/30/2008,192.21,47.14,0
5/1/2008,199.07,48.82,0
5/2/2008,198.88,48.77,0
5/5/2008,197.56,48.44,0
5/6/2008,199.83,49.00,0
5/7/2008,196.52,48.19,0
5/8/2008,198.16,48.59,0
5/9/2008,199.09,48.82,0
5/12/2008,202.06,49.54,0
5/13/2008,203.72,49.95,0
5/14/2008,204.01,50.02,0
5/15/2008,206.21,50.56,0
5/16/2008,205.60,50.41,0
5/19/2008,204.70,50.18,0
5/20/2008,203.17,49.81,0
5/21/2008,202.03,49.53,0
5/22/2008,203.64,49.92,0
5/23/2008,202.01,49.52,0
5/27/2008,206.63,50.65,0
5/28/2008,207.29,50.81,0
5/29/2008,210.21,51.53,0
5/30/2008,211.14,51.75,0
6/2/2008,207.67,50.90,0
6/3/2008,207.38,50.83,0
6/4/2008,208.97,51.22,0
6/5/2008,211.21,51.77,0
6/6/2008,205.52,50.37,0
6/9/2008,205.41,50.34,0
6/10/2008,203.72,49.93,0
6/11/2008,199.33,48.85,0
6/12/2008,200.71,49.19,0
6/13/2008,204.85,50.20,0
6/16/2008,206.27,50.55,0
6/17/2008,204.74,50.18,0
6/18/2008,203.01,49.75,0
6/19/2008,206.95,50.72,0
6/20/2008,201.12,49.29,0
6/23/2008,199.89,48.98,0.0000
6/24/2008,198.96,48.76,0
6/25/2008,201.93,49.48,0
6/26/2008,196.00,48.03,0
6/27/2008,194.48,47.65,0
6/30/2008,192.99,47.29,0
7/1/2008,194.34,47.62,0
7/2/2008,190.08,46.57,0
7/3/2008,189.39,46.40,0
7/7/2008,189.53,46.44,0
7/8/2008,192.11,47.07,0
7/9/2008,186.82,45.77,0
7/10/2008,189.51,46.43,0
7/11/2008,187.96,46.05,0
7/14/2008,185.61,45.47,0
7/15/2008,188.22,46.11,0
7/16/2008,193.27,47.35,0
7/17/2008,196.95,48.25,0
7/18/2008,197.40,48.36,0
7/21/2008,194.93,47.75,0
7/22/2008,196.25,48.07,0
7/23/2008,198.56,48.64,0
7/24/2008,192.61,47.18,0
7/25/2008,193.20,47.30,0
7/28/2008,189.54,46.39,0
7/29/2008,194.44,47.60,0
7/30/2008,193.79,47.45,0
7/31/2008,193.94,47.47,0
8/1/2008,194.27,47.57,0
8/4/2008,193.24,47.32,0
8/5/2008,199.33,48.82,0
8/6/2008,203.05,49.74,0
8/7/2008,202.04,49.49,0
8/8/2008,206.70,50.63,0
8/11/2008,208.43,51.06,0
8/12/2008,208.17,51.00,0
8/13/2008,208.00,50.96,0
8/14/2008,208.94,51.19,0
8/15/2008,208.62,51.08,0
8/18/2008,205.23,50.24,0
8/19/2008,202.81,49.64,0
8/20/2008,203.69,49.85,0
8/21/2008,201.58,49.32,0
8/22/2008,204.74,50.09,0
8/25/2008,200.98,49.16,0
8/26/2008,199.67,48.85,0
8/27/2008,202.19,49.45,0
8/28/2008,205.27,50.21,0
8/29/2008,201.32,49.24,0
9/2/2008,200.93,49.14,0
9/3/2008,198.65,48.58,0
9/4/2008,192.59,47.10,0
9/5/2008,191.89,46.93,0
9/8/2008,193.26,47.26,0
9/9/2008,189.02,46.23,0
9/10/2008,191.24,46.77,0
9/11/2008,192.85,47.16,0
9/12/2008,192.31,47.03,0
9/15/2008,185.01,45.24,0
9/16/2008,185.58,45.38,0
9/17/2008,176.95,43.27,0
9/18/2008,183.62,44.90,0
9/19/2008,190.17,46.50,0
9/22/2008,182.94,44.73,0
9/23/2008,182.28,44.57,0
9/24/2008,182.97,44.74,0
9/25/2008,184.22,45.04,0
9/26/2008,185.52,45.36,0
9/29/2008,169.41,41.42,0
9/30/2008,178.87,43.73,0
10/1/2008,174.77,42.73,0
10/2/2008,167.00,40.83,0
10/3/2008,162.12,39.63,0
10/6/2008,153.67,37.57,0
10/7/2008,143.94,35.19,0
10/8/2008,145.32,35.53,0
10/9/2008,139.05,33.99,0
10/10/2008,137.69,33.66,0
10/13/2008,155.71,38.06,0
10/14/2008,147.92,36.16,0
10/15/2008,134.87,32.97,0
10/16/2008,141.90,34.69,0
10/17/2008,143.70,35.13,0
10/20/2008,150.27,36.73,0
10/21/2008,142.41,34.81,0
10/22/2008,134.32,32.83,0
10/23/2008,133.24,32.57,0
10/24/2008,128.73,31.47,0
10/27/2008,124.35,30.39,0
10/28/2008,138.00,33.73,0
10/29/2008,138.19,33.78,0
10/30/2008,138.30,33.80,0
10/31/2008,138.60,33.91,0
11/3/2008,140.11,34.29,0
11/4/2008,143.86,35.22,0
11/5/2008,136.12,33.30,0
11/6/2008,130.68,31.95,0
11/7/2008,134.23,32.83,0
11/10/2008,132.72,32.46,0
11/11/2008,130.02,31.80,0
11/12/2008,123.14,30.13,0
11/13/2008,132.03,32.30,0
11/14/2008,124.82,30.56,0
11/17/2008,122.15,29.91,0
11/18/2008,122.41,29.98,0
11/19/2008,114.95,28.14,0
11/20/2008,110.28,26.97,0
11/21/2008,117.03,28.59,0
11/24/2008,124.06,30.33,0
11/25/2008,121.58,29.75,0
11/26/2008,127.61,31.23,0
11/28/2008,126.84,31.04,0
12/1/2008,116.11,28.42,0
12/2/2008,121.14,29.64,0
12/3/2008,123.89,30.30,0
12/4/2008,117.97,28.86,0
12/5/2008,124.80,30.54,0
12/8/2008,130.77,32.00,0
12/9/2008,128.45,31.45,0
12/10/2008,128.69,31.51,0
12/11/2008,122.64,30.03,0
12/12/2008,125.03,30.63,0
12/15/2008,121.69,29.79,0
12/16/2008,128.66,31.51,0
12/17/2008,128.24,31.42,0
12/18/2008,125.40,30.73,0
12/19/2008,128.83,31.57,0
12/22/2008,125.78,30.83,0.0000
12/23/2008,125.25,30.70,0
12/24/2008,125.57,30.78,0
12/26/2008,125.89,30.85,0
12/29/2008,124.29,30.46,0
12/30/2008,127.66,31.29,0
12/31/2008,129.89,31.83,0
1/2/2009,135.33,33.16,0
1/5/2009,133.87,32.80,0
1/6/2009,136.49,33.45,0
1/7/2009,132.49,32.47,0
1/8/2009,132.78,32.54,0
1/9/2009,130.42,31.96,0
1/12/2009,129.16,31.65,0
1/13/2009,128.61,31.52,0
1/14/2009,124.08,30.41,0
1/15/2009,125.21,30.68,0
1/16/2009,127.03,31.13,0
1/20/2009,120.36,29.49,0
1/21/2009,126.44,30.98,0
1/22/2009,121.87,29.86,0
1/23/2009,123.72,30.31,0
1/26/2009,124.47,30.50,0
1/27/2009,125.27,30.69,0
1/28/2009,128.94,31.59,0
1/29/2009,125.87,30.84,0
1/30/2009,122.64,30.05,0
2/2/2009,123.42,30.24,0
2/3/2009,126.06,30.88,0
2/4/2009,126.50,30.99,0
2/5/2009,130.10,31.87,0
2/6/2009,133.71,32.76,0
2/9/2009,133.00,32.58,0
2/10/2009,127.42,31.21,0
2/11/2009,128.59,31.50,0
2/12/2009,129.27,31.67,0
2/13/2009,129.11,31.63,0
2/17/2009,124.45,30.48,0
2/18/2009,124.05,30.39,0
2/19/2009,121.98,29.88,0
2/20/2009,122.10,29.91,0
2/23/2009,118.14,28.94,0
2/24/2009,122.34,29.97,0
2/25/2009,120.67,29.56,0
2/26/2009,117.75,28.84,0
2/27/2009,117.72,28.83,0
3/2/2009,114.36,28.01,0
3/3/2009,113.79,27.87,0
3/4/2009,116.42,28.51,0
3/5/2009,113.33,27.76,0
3/6/2009,113.93,27.91,0
3/9/2009,111.86,27.40,0
3/10/2009,119.42,29.25,0
3/11/2009,121.12,29.66,0
3/12/2009,124.31,30.44,0
3/13/2009,123.30,30.20,0
3/16/2009,120.73,29.57,0
3/17/2009,124.80,30.56,0
3/18/2009,128.66,31.50,0
3/19/2009,130.14,31.87,0
3/20/2009,126.56,30.99,0
3/23/2009,135.25,33.11,0
3/24/2009,131.92,32.33,0
3/25/2009,133.44,32.67,0
3/26/2009,139.71,34.20,0
3/27/2009,135.47,33.17,0
3/30/2009,132.33,32.40,0
3/31/2009,135.07,33.07,0
4/1/2009,137.17,33.58,0
4/2/2009,141.52,34.64,0
4/3/2009,143.62,35.16,0
4/6/2009,141.29,34.59,0
4/7/2009,138.29,33.85,0
4/8/2009,141.86,34.73,0
4/9/2009,145.37,35.58,0
4/13/2009,143.78,35.19,0
4/14/2009,141.45,34.62,0
4/15/2009,140.70,34.44,0
4/16/2009,144.46,35.36,0
4/17/2009,144.72,35.42,0
4/20/2009,139.47,34.14,0
4/21/2009,142.99,35.00,0
4/22/2009,143.83,35.20,0
4/23/2009,143.21,35.05,0
4/24/2009,148.31,36.30,0
4/27/2009,146.60,35.88,0
4/28/2009,145.41,35.59,0
4/29/2009,147.79,36.17,0
4/30/2009,148.91,36.44,0
5/1/2009,149.53,36.59,0
5/4/2009,151.44,37.06,0
5/5/2009,151.23,37.01,0
5/6/2009,150.70,36.88,0
5/7/2009,145.38,35.58,0
5/8/2009,146.54,35.86,0
5/11/2009,147.48,36.09,0
5/12/2009,147.08,35.99,0
5/13/2009,143.00,34.99,0
5/14/2009,145.84,35.69,0
5/15/2009,147.19,36.01,0
5/18/2009,149.69,36.63,0
5/19/2009,150.62,36.85,0
5/20/2009,149.55,36.59,0
5/21/2009,148.02,36.22,0
5/22/2009,147.64,36.12,0
5/26/2009,151.85,37.15,0
5/27/2009,149.58,36.59,0
5/28/2009,151.49,37.06,0
5/29/2009,153.70,37.60,0
6/1/2009,157.60,38.55,0
6/2/2009,158.40,38.75,0
6/3/2009,157.61,38.55,0
6/4/2009,159.16,38.93,0
6/5/2009,159.48,39.01,0
6/8/2009,158.37,38.74,0
6/9/2009,160.22,39.19,0
6/10/2009,160.01,39.14,0
6/11/2009,160.72,39.31,0
6/12/2009,161.55,39.51,0
6/15/2009,157.68,38.57,0
6/16/2009,155.34,37.99,0
6/17/2009,157.12,38.43,0
6/18/2009,156.67,38.32,0
6/19/2009,158.13,38.68,0
6/22/2009,152.05,37.18,0.0000
6/23/2009,152.19,37.22,0
6/24/2009,155.23,37.96,0
6/25/2009,157.66,38.56,0
6/26/2009,156.68,38.32,0
6/29/2009,157.84,38.60,0
6/30/2009,157.19,38.44,0
7/1/2009,158.70,38.81,0
7/2/2009,154.84,37.86,0
7/6/2009,152.83,37.37,0
7/7/2009,149.18,36.48,0
7/8/2009,148.97,36.42,0
7/9/2009,150.38,36.77,0
7/10/2009,151.04,36.93,0
7/13/2009,153.42,37.51,0
7/14/2009,153.75,37.59,0
7/15/2009,159.77,39.06,0
7/16/2009,161.07,39.38,0
7/17/2009,161.40,39.46,0
7/20/2009,163.14,39.88,0
7/21/2009,164.69,40.26,0
7/22/2009,165.17,40.38,0
7/23/2009,169.23,41.37,0
7/24/2009,168.47,41.18,0
7/27/2009,167.09,40.84,0
7/28/2009,168.27,41.13,0
7/29/2009,167.87,41.03,0
7/30/2009,166.16,40.61,0
7/31/2009,166.50,40.70,0
8/3/2009,167.96,41.05,0
8/4/2009,169.01,41.31,0
8/5/2009,166.09,40.59,0
8/6/2009,166.94,40.80,0
8/7/2009,169.98,41.54,0
8/10/2009,169.29,41.37,0
8/11/2009,167.27,40.88,0
8/12/2009,171.48,41.91,0
8/13/2009,172.20,42.08,0
8/14/2009,170.77,41.73,0
8/17/2009,165.07,40.34,0
8/18/2009,167.05,40.82,0
8/19/2009,167.77,41.00,0
8/20/2009,169.09,41.32,0
8/21/2009,171.83,41.98,0
8/24/2009,171.73,41.96,0
8/25/2009,171.24,41.84,0
8/26/2009,170.93,41.76,0
8/27/2009,171.21,41.83,0
8/28/2009,169.83,41.49,0
8/31/2009,168.08,41.06,0
9/1/2009,165.38,40.41,0
9/2/2009,164.97,40.30,0
9/3/2009,166.35,40.64,0
9/4/2009,169.73,41.46,0
9/8/2009,171.43,41.88,0
9/9/2009,172.79,42.21,0
9/10/2009,175.04,42.76,0
9/11/2009,176.00,42.99,0
9/14/2009,176.63,43.14,0
9/15/2009,176.02,42.99,0
9/16/2009,176.88,43.20,0
9/17/2009,176.51,43.11,0
9/18/2009,176.29,43.06,0
9/21/2009,176.06,43.00,0
9/22/2009,176.57,43.12,0
9/23/2009,176.37,43.08,0
9/24/2009,175.71,42.91,0
9/25/2009,175.25,42.80,0
9/28/2009,178.24,43.53,0
9/29/2009,178.11,43.50,0
9/30/2009,178.32,43.55,0
10/1/2009,172.99,42.25,0
10/2/2009,172.78,42.19,0
10/5/2009,175.01,42.74,0
10/6/2009,178.31,43.54,0
10/7/2009,178.49,43.59,0
10/8/2009,181.31,44.27,0
10/9/2009,182.92,44.67,0
10/12/2009,183.10,44.71,0
10/13/2009,183.95,44.92,0
10/14/2009,185.58,45.31,0
10/15/2009,186.28,45.48,0
10/16/2009,185.35,45.26,0
10/19/2009,186.97,45.65,0
10/20/2009,184.59,45.07,0
10/21/2009,184.23,44.98,0
10/22/2009,185.26,45.23,0
10/23/2009,184.05,44.93,0
10/26/2009,183.10,44.70,0
10/27/2009,180.70,44.11,0
10/28/2009,175.99,42.96,0
10/29/2009,180.05,43.95,0
10/30/2009,175.95,42.95,0
11/2/2009,175.68,42.89,0
11/3/2009,176.25,43.03,0
11/4/2009,177.26,43.27,0
11/5/2009,180.66,44.10,0
11/6/2009,181.82,44.38,0
11/9/2009,185.95,45.39,0
11/10/2009,185.14,45.19,0
11/11/2009,185.16,45.19,0
11/12/2009,183.73,44.84,0
11/13/2009,186.17,45.44,0
11/16/2009,188.07,45.90,0
11/17/2009,188.31,45.96,0
11/18/2009,186.52,45.52,0
11/19/2009,183.81,44.86,0
11/20/2009,182.60,44.57,0
11/23/2009,185.43,45.25,0
11/24/2009,184.16,44.94,0
11/25/2009,185.20,45.20,0
11/27/2009,181.56,44.31,0
11/30/2009,181.13,44.20,0
12/1/2009,184.62,45.05,0
12/2/2009,184.80,45.09,0
12/3/2009,183.36,44.74,0
12/4/2009,185.02,45.15,0
12/7/2009,183.75,44.84,0
12/8/2009,181.47,44.28,0
12/9/2009,182.00,44.41,0
12/10/2009,182.90,44.63,0
12/11/2009,182.78,44.60,0
12/14/2009,185.26,45.20,0
12/15/2009,184.68,45.06,0
12/16/2009,185.94,45.36,0
12/17/2009,183.74,44.83,0
12/18/2009,187.25,45.68,0
12/21/2009,189.02,46.11,0.0000
12/22/2009,190.32,46.43,0
12/23/2009,193.00,47.08,0
12/24/2009,194.68,47.49,0
12/28/2009,194.57,47.46,0
12/29/2009,194.76,47.51,0
12/30/2009,194.61,47.47,0
12/31/2009,192.11,46.86,0
1/4/2010,195.34,47.64,0
1/5/2010,195.42,47.66,0
1/6/2010,194.44,47.42,0
1/7/2010,193.51,47.20,0
1/8/2010,194.78,47.50,0
1/11/2010,193.89,47.29,0
1/12/2010,190.97,46.57,0
1/13/2010,193.33,47.15,0
1/14/2010,194.95,47.54,0
1/15/2010,193.44,47.17,0
1/19/2010,195.72,47.73,0
1/20/2010,192.93,47.05,0
1/21/2010,190.65,46.49,0
1/22/2010,185.32,45.19,0
1/25/2010,185.10,45.13,0
1/26/2010,184.96,45.10,0
1/27/2010,185.66,45.27,0
1/28/2010,182.49,44.50,0
1/29/2010,179.92,43.87,0
2/1/2010,181.80,44.33,0
2/2/2010,183.13,44.65,0
2/3/2010,183.24,44.68,0
2/4/2010,177.52,43.28,0
2/5/2010,179.05,43.65,0
2/8/2010,177.74,43.33,0
2/9/2010,179.06,43.66,0
2/10/2010,178.72,43.57,0
2/11/2010,180.88,44.10,0
2/12/2010,180.71,44.06,0
2/16/2010,183.17,44.65,0
2/17/2010,185.18,45.14,0
2/18/2010,187.11,45.61,0
2/19/2010,187.88,45.80,0
2/22/2010,187.35,45.67,0
2/23/2010,185.62,45.24,0
2/24/2010,188.40,45.92,0
2/25/2010,187.78,45.77,0
2/26/2010,187.48,45.70,0
3/1/2010,190.17,46.35,0
3/2/2010,190.16,46.35,0
3/3/2010,190.92,46.53,0
3/4/2010,192.32,46.87,0
3/5/2010,194.90,47.50,0
3/8/2010,195.27,47.59,0
3/9/2010,196.64,47.92,0
3/10/2010,198.09,48.27,0
3/11/2010,198.88,48.46,0
3/12/2010,199.49,48.61,0
3/15/2010,199.96,48.72,0
3/16/2010,200.27,48.80,0
3/17/2010,201.32,49.05,0
3/18/2010,201.91,49.20,0
3/19/2010,200.21,48.78,0
3/22/2010,201.64,49.13,0
3/23/2010,202.39,49.31,0
3/24/2010,201.92,49.19,0
3/25/2010,200.65,48.88,0
3/26/2010,199.56,48.62,0
3/29/2010,199.44,48.59,0
3/30/2010,200.08,48.74,0
3/31/2010,199.26,48.54,0
4/1/2010,199.28,48.55,0
4/5/2010,201.89,49.18,0
4/6/2010,202.04,49.22,0
4/7/2010,200.67,48.88,0
4/8/2010,201.39,49.06,0
4/9/2010,203.89,49.67,0
4/12/2010,204.29,49.76,0
4/13/2010,204.16,49.73,0
4/14/2010,206.48,50.29,0
4/15/2010,205.63,50.08,0
4/16/2010,204.29,49.76,0
4/19/2010,203.63,49.60,0
4/20/2010,207.00,50.41,0
4/21/2010,207.65,50.57,0
4/22/2010,208.85,50.86,0
4/23/2010,209.25,50.96,0
4/26/2010,209.39,50.99,0
4/27/2010,205.52,50.05,0
4/28/2010,205.24,49.98,0
4/29/2010,206.60,50.31,0
4/30/2010,202.16,49.23,0
5/3/2010,204.63,49.83,0
5/4/2010,199.18,48.50,0
5/5/2010,197.53,48.10,0
5/6/2010,191.43,46.61,0
5/7/2010,186.65,45.45,0
5/10/2010,195.78,47.67,0
5/11/2010,195.66,47.64,0
5/12/2010,201.42,49.04,0
5/13/2010,201.53,49.07,0
5/14/2010,196.36,47.81,0
5/17/2010,197.03,47.97,0
5/18/2010,194.80,47.43,0
5/19/2010,192.44,46.85,0
5/20/2010,184.86,45.01,0
5/21/2010,187.46,45.64,0
5/24/2010,185.93,45.26,0
5/25/2010,185.19,45.08,0
5/26/2010,184.49,44.91,0
5/27/2010,190.44,46.36,0
5/28/2010,188.83,45.97,0
6/1/2010,185.71,45.21,0
6/2/2010,190.20,46.30,0
6/3/2010,193.99,47.22,0
6/4/2010,186.16,45.31,0
6/7/2010,182.21,44.35,0
6/8/2010,182.21,44.35,0
6/9/2010,182.02,44.30,0
6/10/2010,187.33,45.59,0
6/11/2010,190.17,46.28,0
6/14/2010,189.56,46.13,0
6/15/2010,194.69,47.38,0
6/16/2010,194.24,47.27,0
6/17/2010,195.14,47.49,0
6/18/2010,195.45,47.57,0
6/21/2010,194.01,47.21,0.0000
6/22/2010,190.94,46.46,0
6/23/2010,189.12,46.02,0
6/24/2010,186.09,45.28,0
6/25/2010,187.03,45.51,0
6/28/2010,186.14,45.29,0
6/29/2010,178.73,43.49,0
6/30/2010,176.79,43.02,0
7/1/2010,177.19,43.11,0
7/2/2010,177.07,43.08,0
7/6/2010,178.11,43.34,0
7/7/2010,183.75,44.71,0
7/8/2010,184.20,44.81,0
7/9/2010,185.39,45.10,0
7/12/2010,186.16,45.29,0
7/13/2010,190.32,46.30,0
7/14/2010,191.23,46.52,0
7/15/2010,191.09,46.49,0
7/16/2010,185.85,45.21,0
7/19/2010,187.98,45.73,0
7/20/2010,190.04,46.23,0
7/21/2010,187.19,45.54,0
7/22/2010,193.05,46.96,0
7/23/2010,196.43,47.78,0
7/26/2010,198.44,48.27,0
7/27/2010,197.59,48.06,0
7/28/2010,194.57,47.33,0
7/29/2010,193.50,47.06,0
7/30/2010,194.22,47.24,0
8/2/2010,198.22,48.21,0
8/3/2010,196.41,47.77,0
8/4/2010,199.71,48.57,0
8/5/2010,197.71,48.09,0
8/6/2010,197.34,47.99,0
8/9/2010,198.20,48.20,0
8/10/2010,195.17,47.46,0
8/11/2010,189.44,46.07,0
8/12/2010,187.07,45.49,0
8/13/2010,186.79,45.43,0
8/16/2010,186.85,45.44,0
8/17/2010,190.40,46.30,0
8/18/2010,190.79,46.39,0
8/19/2010,192.66,46.85,0
8/20/2010,198.07,48.16,0
8/23/2010,196.29,47.73,0
8/24/2010,194.81,47.37,0
8/25/2010,195.21,47.46,0
8/26/2010,194.08,47.19,0
8/27/2010,197.64,48.05,0
8/30/2010,194.44,47.27,0
8/31/2010,194.41,47.27,0
9/1/2010,200.45,48.73,0
9/2/2010,202.45,49.22,0
9/3/2010,204.66,49.75,0
9/7/2010,204.07,49.61,0
9/8/2010,206.02,50.08,0
9/9/2010,207.94,50.55,0
9/10/2010,208.51,50.68,0
9/13/2010,212.65,51.69,0
9/14/2010,212.95,51.76,0
9/15/2010,213.61,51.92,0
9/16/2010,213.36,51.86,0
9/17/2010,215.58,52.40,0
9/20/2010,219.51,53.35,0
9/21/2010,218.16,53.02,0
9/22/2010,212.09,51.55,0
9/23/2010,211.72,51.46,0
9/24/2010,216.10,52.52,0
9/27/2010,215.30,52.32,0
9/28/2010,216.12,52.52,0
9/29/2010,215.04,52.26,0
9/30/2010,213.20,51.81,0
10/1/2010,214.31,52.08,0
10/4/2010,211.63,51.43,0
10/5/2010,216.29,52.56,0
10/6/2010,210.02,51.03,0
10/7/2010,213.15,51.79,0
10/8/2010,212.94,51.74,0
10/11/2010,211.78,51.46,0
10/12/2010,214.48,52.11,0
10/13/2010,217.63,52.88,0
10/14/2010,217.26,52.79,0
10/15/2010,218.58,53.11,0
10/18/2010,217.60,52.87,0
10/19/2010,214.33,52.07,0
10/20/2010,215.78,52.43,0
10/21/2010,216.21,52.53,0
10/22/2010,220.57,53.59,0
10/25/2010,221.77,53.88,0
10/26/2010,222.88,54.15,0
10/27/2010,224.09,54.44,0
10/28/2010,225.03,54.67,0
10/29/2010,226.07,54.92,0
11/1/2010,225.72,54.83,0
11/2/2010,228.71,55.56,0
11/3/2010,227.56,55.28,0
11/4/2010,230.43,55.97,0
11/5/2010,230.11,55.89,0
11/8/2010,230.75,56.05,0
11/9/2010,229.99,55.86,0
11/10/2010,231.65,56.26,0
11/11/2010,230.31,55.94,0
11/12/2010,227.12,55.16,0
11/15/2010,226.47,55.00,0
11/16/2010,222.17,53.96,0
11/17/2010,223.34,54.24,0
11/18/2010,226.84,55.09,0
11/19/2010,227.61,55.28,0
11/22/2010,230.13,55.89,0
11/23/2010,226.25,54.94,0
11/24/2010,230.82,56.05,0
11/26/2010,230.27,55.92,0
11/29/2010,228.43,55.47,0
11/30/2010,226.64,55.03,0
12/1/2010,232.82,56.53,0
12/2/2010,235.23,57.12,0
12/3/2010,237.19,57.59,0
12/6/2010,237.12,57.57,0
12/7/2010,237.72,57.72,0
12/8/2010,239.84,58.23,0
12/9/2010,239.38,58.12,0
12/10/2010,241.69,58.68,0
12/13/2010,239.76,58.21,0
12/14/2010,239.48,58.14,0
12/15/2010,238.23,57.83,0
12/16/2010,241.20,58.55,0
12/17/2010,241.57,58.64,0
12/20/2010,241.38,58.59,0.0000
12/21/2010,243.84,59.19,0
12/22/2010,242.85,58.95,0
12/23/2010,242.35,58.83,0
12/27/2010,242.64,58.89,0
12/28/2010,241.78,58.68,0
12/29/2010,242.33,58.82,0
12/30/2010,241.58,58.63,0
12/31/2010,240.43,58.35,0
1/3/2011,243.73,59.15,0
1/4/2011,242.68,58.90,0
1/5/2011,245.63,59.61,0
1/6/2011,246.62,59.85,0
1/7/2011,244.87,59.43,0
1/10/2011,245.98,59.69,0
1/11/2011,245.46,59.57,0
1/12/2011,246.76,59.88,0
1/13/2011,246.91,59.92,0
1/14/2011,249.09,60.44,0
1/18/2011,250.81,60.86,0
1/19/2011,248.89,60.39,0
1/20/2011,244.79,59.40,0
1/21/2011,243.50,59.08,0
1/24/2011,244.08,59.22,0
1/25/2011,241.74,58.65,0
1/26/2011,244.30,59.27,0
1/27/2011,245.13,59.47,0
1/28/2011,240.79,58.42,0
1/31/2011,242.63,58.86,0
2/1/2011,247.56,60.06,0
2/2/2011,249.90,60.63,0
2/3/2011,249.62,60.56,0
2/4/2011,251.02,60.90,0
2/7/2011,252.68,61.30,0
2/8/2011,253.12,61.40,0
2/9/2011,250.88,60.86,0
2/10/2011,253.88,61.58,0
2/11/2011,255.15,61.89,0
2/14/2011,256.47,62.21,0
2/15/2011,254.97,61.85,0
2/16/2011,256.52,62.22,0
2/17/2011,257.44,62.44,0
2/18/2011,259.18,62.86,0
2/22/2011,251.29,60.95,0
2/23/2011,246.42,59.77,0
2/24/2011,247.85,60.11,0
2/25/2011,253.24,61.42,0
2/28/2011,251.91,61.09,0
3/1/2011,245.86,59.63,0
3/2/2011,247.25,59.96,0
3/3/2011,252.21,61.17,0
3/4/2011,251.09,60.89,0
3/7/2011,247.38,59.99,0
3/8/2011,250.34,60.71,0
3/9/2011,250.53,60.75,0
3/10/2011,245.22,59.47,0
3/11/2011,246.37,59.74,0
3/14/2011,244.86,59.38,0
3/15/2011,241.58,58.58,0
3/16/2011,237.16,57.51,0
3/17/2011,237.41,57.57,0
3/18/2011,238.64,57.87,0
3/21/2011,244.16,59.20,0
3/22/2011,243.07,58.94,0
3/23/2011,244.21,59.21,0
3/24/2011,251.37,60.95,0
3/25/2011,251.53,60.99,0.0000
3/28/2011,250.23,60.67,0
3/29/2011,252.04,61.10,0
3/30/2011,254.26,61.64,0
3/31/2011,255.49,61.94,0
4/1/2011,257.77,62.49,0
4/4/2011,258.24,62.60,0
4/5/2011,257.79,62.49,0
4/6/2011,256.77,62.25,0
4/7/2011,256.58,62.20,0
4/8/2011,255.38,61.91,0
4/11/2011,255.95,62.04,0
4/12/2011,253.18,61.37,0
4/13/2011,256.00,62.05,0
4/14/2011,255.88,62.02,0
4/15/2011,257.21,62.34,0
4/18/2011,252.67,61.24,0
4/19/2011,252.77,61.26,0
4/20/2011,259.92,63.00,0
4/21/2011,260.58,63.15,0
4/25/2011,260.99,63.25,0
4/26/2011,261.53,63.38,0
4/27/2011,264.04,63.99,0
4/28/2011,265.57,64.36,0
4/29/2011,265.79,64.41,0
5/2/2011,263.64,63.89,0
5/3/2011,261.59,63.39,0
5/4/2011,258.40,62.62,0
5/5/2011,257.77,62.46,0
5/6/2011,259.73,62.94,0
5/9/2011,262.17,63.52,0
5/10/2011,266.40,64.55,0
5/11/2011,265.21,64.26,0
5/12/2011,269.80,65.37,0
5/13/2011,266.63,64.60,0
5/16/2011,260.50,63.11,0
5/17/2011,260.72,63.17,0
5/18/2011,263.86,63.93,0
5/19/2011,265.57,64.34,0
5/20/2011,265.74,64.38,0
5/23/2011,259.85,62.95,0
5/24/2011,259.10,62.77,0
5/25/2011,260.69,63.15,0
5/26/2011,264.32,64.03,0
5/27/2011,264.67,64.12,0
5/31/2011,267.95,64.91,0
6/1/2011,261.63,63.37,0
6/2/2011,261.34,63.30,0
6/3/2011,256.62,62.16,0
6/6/2011,254.24,61.58,0
6/7/2011,254.04,61.53,0
6/8/2011,250.46,60.66,0
6/9/2011,251.66,60.96,0
6/10/2011,248.10,60.11,0
6/13/2011,247.87,60.05,0
6/14/2011,251.34,60.89,0
6/15/2011,246.04,59.60,0
6/16/2011,244.61,59.26,0
6/17/2011,244.77,59.29,0
6/20/2011,247.34,59.91,0
6/21/2011,253.70,61.45,0
6/22/2011,251.11,60.82,0
6/23/2011,253.31,61.36,0.0000
6/24/2011,249.96,60.55,0
6/27/2011,253.95,61.51,0
6/28/2011,258.21,62.54,0
6/29/2011,259.20,62.78,0
6/30/2011,261.61,63.36,0
7/1/2011,263.81,63.89,0
7/5/2011,264.88,64.15,0
7/6/2011,267.04,64.67,0
7/7/2011,270.20,65.43,0
7/8/2011,269.30,65.22,0
7/11/2011,263.20,63.74,0
7/12/2011,258.85,62.69,0
7/13/2011,259.17,62.76,0
7/14/2011,254.66,61.67,0
7/15/2011,255.80,61.94,0
7/18/2011,252.30,61.09,0
7/19/2011,259.41,62.81,0
7/20/2011,254.40,61.60,0
7/21/2011,253.64,61.42,0
7/22/2011,256.73,62.16,0
7/25/2011,255.27,61.81,0
7/26/2011,255.55,61.88,0
7/27/2011,246.54,59.69,0
7/28/2011,246.25,59.62,0
7/29/2011,244.11,59.10,0
8/1/2011,242.10,58.61,0
8/2/2011,236.89,57.35,0
8/3/2011,239.90,58.08,0
8/4/2011,227.89,55.17,0
8/5/2011,224.27,54.30,0
8/8/2011,207.37,50.20,0
8/9/2011,219.11,53.05,0
8/10/2011,208.61,50.50,0
8/11/2011,218.76,52.96,0
8/12/2011,219.50,53.14,0
8/15/2011,223.97,54.22,0
8/16/2011,220.32,53.33,0
8/17/2011,217.46,52.64,0
8/18/2011,203.43,49.25,0
8/19/2011,199.47,48.29,0
8/22/2011,201.48,48.77,0
8/23/2011,210.42,50.94,0
8/24/2011,212.23,51.37,0
8/25/2011,207.51,50.23,0
8/26/2011,214.76,51.98,0
8/29/2011,223.61,54.12,0
8/30/2011,224.15,54.25,0
8/31/2011,226.84,54.90,0
9/1/2011,223.18,54.02,0
9/2/2011,216.43,52.39,0
9/6/2011,213.66,51.71,0
9/7/2011,221.39,53.58,0
9/8/2011,218.02,52.76,0
9/9/2011,212.73,51.49,0
9/12/2011,216.15,52.31,0
9/14/2011,225.21,54.50,0
9/15/2011,229.46,55.53,0
9/16/2011,230.46,55.77,0
9/19/2011,228.49,55.29,0
9/20/2011,224.07,54.22,0
9/21/2011,222.12,53.75,0
9/22/2011,213.61,51.69,0
9/23/2011,217.46,52.62,0
9/26/2011,221.66,53.63,0.0000
9/27/2011,226.50,54.80,0
9/28/2011,221.49,53.59,0
9/29/2011,221.66,53.63,0
9/30/2011,215.16,52.06,0
10/3/2011,207.57,50.22,0
10/4/2011,214.85,51.98,0
10/5/2011,219.58,53.12,0
10/6/2011,225.43,54.54,0
10/7/2011,223.35,54.04,0
10/10/2011,230.77,55.83,0
10/11/2011,232.61,56.27,0
10/12/2011,234.52,56.73,0
10/13/2011,236.92,57.31,0
10/14/2011,241.45,58.41,0
10/17/2011,236.44,57.19,0
10/18/2011,240.98,58.29,0
10/19/2011,236.85,57.29,0
10/20/2011,236.60,57.23,0
10/21/2011,240.45,58.16,0
10/24/2011,246.97,59.73,0
10/25/2011,243.11,58.80,0
10/26/2011,242.84,58.73,0
10/27/2011,252.52,61.07,0
10/28/2011,253.83,61.39,0
10/31/2011,248.19,60.02,0
11/1/2011,240.23,58.10,0
11/2/2011,243.86,58.98,0
11/3/2011,251.78,60.89,0
11/4/2011,250.71,60.63,0
11/7/2011,250.95,60.69,0
11/8/2011,254.20,61.47,0
11/9/2011,240.78,58.23,0
11/10/2011,241.98,58.52,0
11/11/2011,247.21,59.78,0
11/14/2011,246.85,59.69,0
11/15/2011,250.21,60.50,0
11/16/2011,245.95,59.47,0
11/17/2011,238.87,57.76,0
11/18/2011,234.92,56.81,0
11/21/2011,230.29,55.69,0
11/22/2011,228.00,55.13,0
11/23/2011,222.03,53.69,0
11/25/2011,220.32,53.28,0
11/28/2011,229.72,55.54,0
11/29/2011,227.67,55.05,0
11/30/2011,239.28,57.85,0
12/1/2011,238.76,57.73,0
12/2/2011,237.80,57.49,0
12/5/2011,245.20,59.28,0
12/6/2011,244.09,59.01,0
12/7/2011,242.23,58.56,0
12/8/2011,237.31,57.37,0
12/9/2011,242.98,58.74,0
12/12/2011,238.02,57.54,0
12/13/2011,233.75,56.51,0
12/14/2011,227.88,55.09,0
12/15/2011,227.59,55.02,0
12/16/2011,229.91,55.58,0
12/19/2011,225.04,54.40,0
12/20/2011,231.20,55.89,0
12/21/2011,221.84,53.63,0
12/22/2011,224.00,54.13,0.0216
12/23/2011,225.56,54.50,0
12/27/2011,226.17,54.65,0
12/28/2011,222.56,53.77,0
12/29/2011,224.97,54.36,0
12/30/2011,223.95,54.11,0
1/3/2012,225.98,54.60,0
1/4/2012,223.89,54.09,0
1/5/2012,226.41,54.70,0
1/6/2012,227.04,54.85,0
1/9/2012,226.39,54.69,0
1/10/2012,229.96,55.55,0
1/11/2012,231.10,55.83,0
1/12/2012,232.57,56.18,0
1/13/2012,231.01,55.81,0
1/17/2012,231.87,56.01,0
1/18/2012,237.16,57.29,0
1/19/2012,240.98,58.21,0
1/20/2012,242.78,58.64,0
1/23/2012,241.65,58.37,0
1/24/2012,243.92,58.91,0
1/25/2012,245.87,59.38,0
1/26/2012,244.80,59.13,0
1/27/2012,246.01,59.42,0
1/30/2012,244.93,59.15,0
1/31/2012,245.16,59.21,0
2/1/2012,249.87,60.35,0
2/2/2012,251.59,60.76,0
2/3/2012,256.14,61.86,0
2/6/2012,254.96,61.57,0
2/7/2012,255.91,61.80,0
2/8/2012,256.49,61.94,0
2/9/2012,259.60,62.69,0
2/10/2012,255.86,61.79,0
2/13/2012,258.27,62.36,0
2/14/2012,259.19,62.59,0
2/15/2012,257.50,62.18,0
2/16/2012,262.12,63.29,0
2/17/2012,259.47,62.65,0
2/21/2012,258.07,62.31,0
2/22/2012,258.67,62.46,0
2/23/2012,260.16,62.81,0
2/24/2012,262.89,63.47,0
2/27/2012,262.71,63.42,0
2/28/2012,263.06,63.51,0
2/29/2012,261.19,63.06,0
3/1/2012,264.44,63.84,0
3/2/2012,262.62,63.40,0
3/5/2012,259.89,62.74,0
3/6/2012,255.61,61.71,0
3/7/2012,258.61,62.43,0
3/8/2012,262.39,63.34,0
3/9/2012,264.99,63.97,0
3/12/2012,265.03,63.97,0
3/13/2012,271.21,65.46,0
3/14/2012,268.89,64.90,0
3/15/2012,271.34,65.49,0
3/16/2012,270.31,65.24,0
3/19/2012,270.91,65.39,0
3/20/2012,268.76,64.87,0
3/21/2012,270.18,65.21,0
3/22/2012,267.87,64.65,0
3/23/2012,268.51,64.80,0
3/26/2012,274.22,66.13,0.0503
3/27/2012,273.06,65.85,0
3/28/2012,270.94,65.34,0
3/29/2012,273.46,65.94,0
3/30/2012,272.95,65.82,0
4/2/2012,276.06,66.57,0
4/3/2012,275.25,66.37,0
4/4/2012,270.25,65.17,0
4/5/2012,270.96,65.33,0
4/9/2012,267.01,64.38,0
4/10/2012,261.37,63.02,0
4/11/2012,264.01,63.66,0
4/12/2012,268.19,64.66,0
4/13/2012,267.34,64.46,0
4/16/2012,265.92,64.11,0
4/17/2012,270.45,65.20,0
4/18/2012,269.61,65.00,0
4/19/2012,268.03,64.62,0
4/20/2012,267.63,64.52,0
4/23/2012,264.08,63.66,0
4/24/2012,259.17,62.48,0
4/25/2012,264.33,63.72,0
4/26/2012,270.31,65.16,0
4/27/2012,270.73,65.26,0
4/30/2012,269.29,64.91,0
5/1/2012,271.32,65.40,0
5/2/2012,272.63,65.72,0
5/3/2012,269.84,65.05,0
5/4/2012,263.07,63.41,0
5/7/2012,261.62,63.06,0
5/8/2012,259.22,62.48,0
5/9/2012,259.74,62.61,0
5/10/2012,254.64,61.38,0
5/11/2012,256.36,61.79,0
5/14/2012,254.69,61.39,0
5/15/2012,255.37,61.55,0
5/16/2012,252.24,60.80,0
5/17/2012,248.05,59.79,0
5/18/2012,245.20,59.10,0
5/21/2012,251.57,60.63,0
5/22/2012,253.40,61.07,0
5/23/2012,254.25,61.28,0
5/24/2012,250.75,60.43,0
5/25/2012,250.72,60.43,0
5/29/2012,252.64,60.88,0
5/30/2012,248.10,59.79,0
5/31/2012,246.67,59.45,0
6/1/2012,238.58,57.50,0
6/4/2012,239.85,57.80,0
6/5/2012,243.64,58.71,0
6/6/2012,251.47,60.60,0
6/7/2012,248.68,59.93,0
6/8/2012,250.14,60.28,0
6/11/2012,244.28,58.86,0
6/12/2012,246.24,59.34,0
6/13/2012,244.03,58.80,0
6/14/2012,245.58,59.17,0
6/15/2012,251.80,60.67,0
6/18/2012,252.80,60.91,0
6/19/2012,256.42,61.75,0.0329
6/20/2012,256.45,61.76,0
6/21/2012,248.10,59.74,0
6/22/2012,252.50,60.80,0
6/25/2012,246.97,59.47,0
6/26/2012,249.00,59.96,0
6/27/2012,250.97,60.43,0
6/28/2012,247.19,59.52,0
6/29/2012,258.18,62.17,0
7/2/2012,258.06,62.14,0
7/3/2012,261.19,62.89,0
7/5/2012,260.27,62.66,0
7/6/2012,249.52,60.08,0
7/9/2012,245.64,59.14,0
7/10/2012,243.40,58.60,0
7/11/2012,241.91,58.24,0
7/12/2012,240.21,57.83,0
7/13/2012,244.46,58.86,0
7/16/2012,242.87,58.47,0
7/17/2012,243.80,58.70,0
7/18/2012,249.98,60.18,0
7/19/2012,253.74,61.08,0
7/20/2012,248.40,59.80,0
7/23/2012,243.30,58.57,0
7/24/2012,239.57,57.67,0
7/25/2012,241.73,58.19,0
7/26/2012,245.33,59.06,0
7/27/2012,252.34,60.74,0
7/30/2012,247.94,59.68,0
7/31/2012,246.60,59.36,0
8/1/2012,244.71,58.90,0
8/2/2012,244.32,58.81,0
8/3/2012,251.73,60.59,0
8/6/2012,255.12,61.40,0
8/7/2012,258.75,62.28,0
8/8/2012,258.03,62.10,0
8/9/2012,259.02,62.34,0
8/10/2012,259.81,62.53,0
8/13/2012,258.88,62.30,0
8/14/2012,256.86,61.82,0
8/15/2012,259.59,62.47,0
8/16/2012,264.42,63.63,0
8/17/2012,265.91,63.99,0
8/20/2012,264.13,63.56,0
8/21/2012,264.17,63.57,0
8/22/2012,264.56,63.66,0
8/23/2012,262.97,63.28,0
8/24/2012,261.96,63.04,0
8/27/2012,262.23,63.10,0
8/28/2012,262.37,63.13,0
8/29/2012,262.76,63.23,0
8/30/2012,259.23,62.38,0
8/31/2012,261.72,62.98,0
9/4/2012,263.22,63.33,0
9/5/2012,264.05,63.53,0
9/6/2012,271.45,65.31,0
9/7/2012,270.72,65.13,0
9/10/2012,269.70,64.89,0
9/11/2012,270.29,65.03,0
9/12/2012,271.26,65.26,0
9/13/2012,273.98,65.91,0
9/14/2012,276.66,66.56,0
9/17/2012,275.38,66.25,0
9/18/2012,273.41,65.77,0
9/19/2012,273.29,65.74,0
9/20/2012,272.78,65.62,0
9/21/2012,272.04,65.44,0
9/24/2012,269.18,64.75,0
9/25/2012,264.05,63.50,0.0213
9/26/2012,261.24,62.82,0
9/27/2012,265.44,63.83,0
9/28/2012,264.77,63.67,0
10/1/2012,262.57,63.14,0
10/2/2012,263.56,63.38,0
10/3/2012,264.96,63.71,0
10/4/2012,264.85,63.69,0
10/5/2012,262.57,63.14,0
10/8/2012,260.36,62.61,0
10/9/2012,256.02,61.56,0
10/10/2012,255.04,61.33,0
10/11/2012,256.15,61.59,0
10/12/2012,257.22,61.85,0
10/15/2012,258.85,62.24,0
10/16/2012,262.40,63.09,0
10/17/2012,258.19,62.08,0
10/18/2012,256.74,61.73,0
10/19/2012,252.01,60.59,0
10/22/2012,251.49,60.47,0
10/23/2012,252.35,60.67,0
10/24/2012,251.44,60.45,0
10/25/2012,251.34,60.43,0
10/26/2012,250.90,60.32,0
10/31/2012,251.32,60.42,0
11/1/2012,257.21,61.83,0
11/2/2012,255.17,61.34,0
11/5/2012,255.16,61.34,0
11/6/2012,257.69,61.95,0
11/7/2012,251.66,60.50,0
11/8/2012,248.00,59.62,0
11/9/2012,247.87,59.58,0
11/12/2012,246.53,59.26,0
11/13/2012,244.41,58.75,0
11/14/2012,241.68,58.09,0
11/15/2012,242.60,58.31,0
11/16/2012,244.62,58.80,0
11/19/2012,248.11,59.64,0
11/20/2012,245.91,59.11,0
11/21/2012,249.82,60.04,0
11/23/2012,252.68,60.73,0
11/26/2012,253.21,60.86,0
11/27/2012,251.42,60.43,0
11/28/2012,254.44,61.15,0
11/29/2012,256.12,61.55,0
11/30/2012,255.82,61.48,0
12/3/2012,254.74,61.22,0
12/4/2012,255.41,61.38,0
12/5/2012,253.83,61.00,0
12/6/2012,254.48,61.15,0
12/7/2012,254.75,61.22,0
12/10/2012,256.54,61.64,0
12/11/2012,260.82,62.67,0
12/12/2012,259.99,62.47,0
12/13/2012,258.18,62.04,0
12/14/2012,259.87,62.44,0
12/17/2012,262.95,63.18,0
12/18/2012,266.30,63.98,0
12/19/2012,266.72,64.02,0.0665
12/20/2012,266.53,63.97,0
12/21/2012,265.44,63.71,0
12/24/2012,264.59,63.50,0
12/26/2012,262.53,63.01,0
12/27/2012,261.53,62.77,0
12/28/2012,259.26,62.22,0
12/31/2012,262.98,63.11,0
1/2/2013,270.67,64.96,0
1/3/2013,267.13,64.11,0
1/4/2013,268.74,64.49,0
1/7/2013,267.82,64.27,0
1/8/2013,267.92,64.29,0
1/9/2013,270.40,64.89,0
1/10/2013,271.31,65.11,0
1/11/2013,272.97,65.50,0
1/14/2013,273.64,65.66,0
1/15/2013,274.54,65.88,0
1/16/2013,272.71,65.44,0
1/17/2013,273.88,65.72,0
1/18/2013,273.68,65.67,0
1/22/2013,272.35,65.35,0
1/23/2013,274.76,65.92,0
1/24/2013,276.35,66.31,0
1/25/2013,281.47,67.53,0
1/28/2013,282.35,67.74,0
1/29/2013,278.32,66.78,0
1/30/2013,276.55,66.35,0
1/31/2013,278.05,66.71,0
2/1/2013,281.96,67.65,0
2/4/2013,277.67,66.61,0
2/5/2013,280.00,67.18,0
2/6/2013,279.41,67.03,0
2/7/2013,278.06,66.71,0
2/8/2013,279.86,67.14,0
2/11/2013,279.14,66.96,0
2/12/2013,280.39,67.26,0
2/13/2013,279.35,67.01,0
2/14/2013,279.74,67.11,0
2/15/2013,280.97,67.40,0
2/19/2013,283.04,67.89,0
2/20/2013,279.67,67.09,0
2/21/2013,276.38,66.30,0
2/22/2013,280.13,67.19,0
2/25/2013,275.25,66.02,0
2/26/2013,275.61,66.11,0
2/27/2013,279.50,67.04,0
2/28/2013,279.21,66.97,0
3/1/2013,282.63,67.79,0
3/4/2013,286.03,68.60,0
3/5/2013,289.63,69.46,0
3/6/2013,291.17,69.83,0
3/7/2013,291.68,69.95,0
3/8/2013,292.41,70.13,0
3/11/2013,292.79,70.22,0
3/12/2013,291.18,69.83,0
3/13/2013,292.25,70.09,0
3/14/2013,294.36,70.59,0
3/15/2013,291.98,70.02,0
3/18/2013,289.76,69.48,0
3/19/2013,286.45,68.69,0
3/20/2013,289.80,69.49,0
3/21/2013,286.51,68.70,0
3/22/2013,286.92,68.80,0
3/25/2013,283.81,68.01,0.0435
3/26/2013,285.22,68.35,0
3/27/2013,286.89,68.75,0
3/28/2013,289.57,69.39,0
4/1/2013,286.10,68.55,0
4/2/2013,286.71,68.70,0
4/3/2013,282.23,67.62,0
4/4/2013,282.18,67.61,0
4/5/2013,279.41,66.95,0
4/8/2013,279.83,67.05,0
4/9/2013,281.32,67.40,0
4/10/2013,286.89,68.73,0
4/11/2013,284.18,68.09,0
4/12/2013,284.09,68.06,0
4/15/2013,278.35,66.69,0
4/16/2013,283.47,67.91,0
4/17/2013,278.55,66.73,0
4/18/2013,275.08,65.90,0
4/19/2013,276.21,66.17,0
4/22/2013,277.68,66.52,0
4/23/2013,280.70,67.24,0
4/24/2013,282.35,67.64,0
4/25/2013,281.48,67.43,0
4/26/2013,281.93,67.54,0
4/29/2013,284.95,68.26,0
4/30/2013,284.65,68.18,0
5/1/2013,283.04,67.80,0
5/2/2013,286.24,68.56,0
5/3/2013,289.82,69.42,0
5/6/2013,290.97,69.69,0
5/7/2013,290.45,69.57,0
5/8/2013,291.28,69.76,0
5/9/2013,289.15,69.25,0
5/10/2013,292.50,70.05,0
5/13/2013,290.65,69.61,0
5/14/2013,293.95,70.40,0
5/15/2013,295.43,70.75,0
5/16/2013,296.89,71.10,0
5/17/2013,299.15,71.64,0
5/20/2013,298.17,71.40,0


"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."