IJK - iShares S&P MidCap 400 Growth Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
7/24/2000,553.77,67.86,0
7/25/2000,549.83,67.38,0
7/26/2000,546.92,67.02,0
7/27/2000,532.44,65.23,0
7/28/2000,522.95,64.06,0
7/31/2000,532.11,65.20,0
8/1/2000,534.25,65.44,0
8/2/2000,539.33,66.06,0
8/3/2000,543.88,66.62,0
8/4/2000,549.71,67.33,0
8/7/2000,559.50,68.53,0
8/8/2000,557.14,68.24,0
8/9/2000,551.88,67.60,0
8/10/2000,544.96,66.74,0
8/11/2000,553.14,67.74,0
8/14/2000,562.44,68.89,0
8/15/2000,557.79,68.32,0
8/16/2000,562.46,68.88,0
8/17/2000,572.21,70.08,0
8/18/2000,574.76,70.38,0
8/21/2000,577.54,70.73,0
8/22/2000,576.42,70.60,0
8/23/2000,583.10,71.41,0
8/24/2000,588.77,72.10,0
8/25/2000,591.52,72.44,0
8/28/2000,594.03,72.76,0
8/29/2000,595.44,72.92,0
8/30/2000,598.38,73.28,0
8/31/2000,611.42,74.88,0
9/1/2000,618.66,75.76,0
9/5/2000,605.79,74.18,0
9/6/2000,597.43,73.16,0
9/7/2000,609.75,74.66,0
9/8/2000,599.90,73.46,0
9/11/2000,598.34,73.27,0
9/12/2000,595.12,72.88,0
9/13/2000,592.22,72.52,0
9/14/2000,601.34,73.64,0
9/15/2000,596.20,73.00,0
9/18/2000,576.50,70.58,0
9/19/2000,587.15,71.89,0
9/20/2000,588.19,72.02,0
9/21/2000,580.05,71.02,0
9/22/2000,582.91,71.37,0
9/25/2000,587.78,71.96,0
9/26/2000,583.01,71.38,0
9/27/2000,585.51,71.68,0
9/28/2000,602.45,73.76,0
9/29/2000,596.29,73.01,0
10/2/2000,584.17,71.52,0
10/3/2000,568.78,69.60,0
10/4/2000,571.13,69.90,0
10/5/2000,568.37,69.56,0
10/6/2000,555.22,67.96,0
10/9/2000,556.55,68.12,0
10/10/2000,540.71,66.18,0
10/11/2000,534.49,65.42,0
10/12/2000,520.34,63.69,0
10/13/2000,543.11,66.47,0
10/16/2000,544.96,66.70,0
10/17/2000,533.31,65.29,0
10/18/2000,532.41,65.16,0
10/19/2000,555.73,68.01,0
10/20/2000,566.73,69.36,0
10/23/2000,569.40,69.68,0
10/24/2000,556.20,68.07,0
10/25/2000,533.80,65.33,0
10/26/2000,544.12,66.58,0
10/27/2000,543.83,66.56,0
10/30/2000,541.19,66.23,0
10/31/2000,563.90,69.01,0
11/1/2000,565.00,69.14,0
11/2/2000,579.24,70.88,0
11/3/2000,579.91,70.96,0
11/6/2000,582.28,71.25,0
11/7/2000,577.79,70.70,0
11/8/2000,565.71,69.23,0
11/9/2000,553.55,67.74,0
11/10/2000,533.33,65.26,0
11/13/2000,518.44,63.44,0
11/14/2000,533.42,65.26,0
11/15/2000,549.73,67.26,0
11/16/2000,533.49,65.28,0
11/17/2000,530.82,64.95,0
11/20/2000,511.27,62.56,0
11/21/2000,512.39,62.70,0
11/22/2000,503.47,61.61,0
11/24/2000,523.66,64.07,0
11/27/2000,523.66,64.61,0
11/28/2000,506.44,61.96,0
11/29/2000,499.45,61.11,0
11/30/2000,483.96,59.22,0
12/1/2000,498.54,60.99,0
12/4/2000,495.33,60.60,0
12/5/2000,525.19,64.25,0
12/6/2000,518.33,63.42,0
12/7/2000,518.27,63.40,0
12/8/2000,552.78,67.61,0
12/11/2000,562.77,68.85,0
12/12/2000,534.47,66.12,0
12/13/2000,526.68,64.18,0.2342
12/14/2000,514.32,62.68,0
12/15/2000,507.82,61.92,0
12/18/2000,513.26,62.54,0
12/19/2000,503.01,61.29,0
12/20/2000,476.29,58.04,0
12/21/2000,475.60,57.96,0
12/22/2000,498.70,60.76,0
12/26/2000,501.87,61.16,0
12/27/2000,512.72,62.46,0
12/28/2000,521.60,63.54,0
12/29/2000,508.52,61.94,0
1/2/2001,478.92,58.34,0
1/3/2001,501.52,61.09,0
1/4/2001,487.25,59.35,0
1/5/2001,468.54,57.08,0
1/8/2001,463.72,56.48,0
1/9/2001,464.83,56.62,0
1/10/2001,479.24,58.38,0
1/11/2001,488.10,59.46,0
1/12/2001,490.49,59.73,0
1/16/2001,487.70,59.40,0
1/17/2001,488.93,59.55,0
1/18/2001,491.05,59.82,0
1/19/2001,483.72,58.92,0
1/22/2001,486.19,59.22,0
1/23/2001,503.36,61.30,0
1/24/2001,503.37,61.31,0
1/25/2001,499.70,60.86,0
1/26/2001,500.45,60.95,0
1/29/2001,512.66,62.44,0
1/30/2001,510.68,62.20,0
1/31/2001,508.52,61.94,0
2/1/2001,501.76,61.11,0
2/2/2001,494.21,60.19,0
2/5/2001,494.51,60.22,0
2/6/2001,503.56,61.32,0
2/7/2001,501.80,61.11,0
2/8/2001,499.05,60.78,0
2/9/2001,496.34,60.44,0
2/12/2001,499.48,60.82,0
2/13/2001,495.44,60.33,0
2/14/2001,498.84,60.75,0
2/15/2001,504.48,61.43,0
2/16/2001,493.96,60.16,0
2/20/2001,484.47,59.00,0
2/21/2001,475.50,57.90,0
2/22/2001,470.64,57.30,0
2/23/2001,472.28,57.50,0
2/26/2001,485.18,59.08,0
2/27/2001,473.91,57.70,0
2/28/2001,466.77,56.84,0
3/1/2001,465.14,56.64,0
3/2/2001,468.51,57.04,0
3/5/2001,468.14,56.99,0
3/6/2001,475.83,57.94,0
3/7/2001,479.99,58.44,0
3/8/2001,472.25,57.50,0
3/9/2001,460.22,56.04,0
3/12/2001,437.67,53.30,0.0072
3/13/2001,441.83,53.78,0
3/14/2001,437.15,53.21,0
3/15/2001,433.78,52.80,0
3/16/2001,419.13,51.02,0
3/19/2001,430.22,52.37,0
3/20/2001,417.99,50.88,0
3/21/2001,408.86,49.77,0
3/22/2001,406.59,49.49,0
3/23/2001,418.72,50.97,0
3/26/2001,423.09,51.50,0
3/27/2001,428.42,52.15,0
3/28/2001,415.21,50.54,0
3/29/2001,414.58,50.46,0
3/30/2001,416.23,50.66,0
4/2/2001,403.54,49.11,0
4/3/2001,387.65,47.18,0
4/4/2001,384.40,46.78,0
4/5/2001,410.45,49.94,0
4/6/2001,403.44,49.10,0
4/9/2001,408.09,49.66,0
4/10/2001,424.20,51.64,0
4/11/2001,425.16,51.74,0
4/12/2001,435.08,52.95,0
4/16/2001,428.95,52.20,0
4/17/2001,435.74,53.02,0
4/18/2001,457.86,55.72,0
4/19/2001,464.48,56.52,0
4/20/2001,458.52,55.80,0
4/23/2001,448.06,54.52,0
4/24/2001,442.66,53.87,0
4/25/2001,455.39,55.42,0
4/26/2001,459.04,55.86,0
4/27/2001,467.76,56.92,0
4/30/2001,472.52,57.51,0
5/1/2001,478.45,58.22,0
5/2/2001,479.14,58.30,0
5/3/2001,468.76,57.03,0
5/4/2001,479.38,58.32,0
5/7/2001,476.73,58.00,0
5/8/2001,476.35,57.96,0
5/9/2001,473.36,57.60,0
5/10/2001,471.07,57.32,0
5/11/2001,467.45,56.88,0
5/14/2001,465.26,56.61,0
5/15/2001,469.60,57.14,0
5/16/2001,485.48,59.06,0
5/17/2001,495.34,60.26,0
5/18/2001,494.46,60.16,0
5/21/2001,513.08,62.42,0
5/22/2001,512.98,62.41,0
5/23/2001,496.92,60.46,0
5/24/2001,500.37,60.88,0
5/25/2001,499.86,60.81,0
5/29/2001,490.87,59.72,0
5/30/2001,478.40,58.20,0
5/31/2001,485.53,59.06,0
6/1/2001,492.11,59.86,0
6/4/2001,496.08,60.35,0
6/5/2001,508.43,61.85,0
6/6/2001,502.66,61.14,0
6/7/2001,505.31,61.47,0
6/8/2001,500.12,60.84,0
6/11/2001,490.35,59.64,0.0104
6/12/2001,489.63,59.55,0
6/13/2001,485.45,59.04,0
6/14/2001,473.67,57.61,0
6/15/2001,475.86,57.88,0
6/18/2001,471.30,57.32,0
6/19/2001,469.40,57.08,0
6/20/2001,479.15,58.27,0
6/21/2001,478.32,58.17,0
6/22/2001,469.55,57.08,0
6/25/2001,466.77,56.74,0
6/26/2001,467.77,56.87,0
6/27/2001,469.29,57.06,0
6/28/2001,474.48,57.68,0
6/29/2001,480.99,58.48,0
7/2/2001,476.47,57.92,0
7/3/2001,475.75,57.84,0
7/5/2001,470.13,57.16,0
7/6/2001,461.75,56.14,0
7/9/2001,460.96,56.04,0
7/10/2001,455.59,55.38,0
7/11/2001,454.18,55.22,0
7/12/2001,464.46,56.46,0
7/13/2001,467.30,56.80,0
7/16/2001,457.22,55.58,0
7/17/2001,463.11,56.30,0
7/18/2001,462.82,56.26,0
7/19/2001,465.83,56.62,0
7/20/2001,470.14,57.14,0
7/23/2001,464.58,56.47,0
7/24/2001,453.09,55.08,0
7/25/2001,457.57,55.62,0
7/26/2001,465.84,56.62,0
7/27/2001,470.12,57.14,0
7/30/2001,468.15,56.90,0
7/31/2001,466.68,56.72,0
8/1/2001,468.00,56.88,0
8/2/2001,466.32,56.68,0
8/3/2001,465.20,56.54,0
8/6/2001,459.35,55.82,0
8/7/2001,457.16,55.56,0
8/8/2001,448.16,54.46,0
8/9/2001,447.78,54.42,0
8/10/2001,448.64,54.52,0
8/13/2001,453.95,55.17,0
8/14/2001,454.38,55.22,0
8/15/2001,453.26,55.08,0
8/16/2001,451.54,54.88,0
8/17/2001,443.10,53.85,0
8/20/2001,444.12,53.97,0
8/21/2001,439.78,53.44,0
8/22/2001,447.03,54.32,0
8/23/2001,448.16,54.46,0
8/24/2001,456.09,55.42,0
8/27/2001,457.79,55.63,0
8/28/2001,451.12,54.82,0
8/29/2001,449.68,54.64,0
8/30/2001,443.87,53.94,0
8/31/2001,445.41,54.12,0
9/4/2001,443.55,53.90,0
9/5/2001,437.19,53.12,0
9/6/2001,428.91,52.12,0
9/7/2001,422.59,51.35,0
9/10/2001,419.50,50.98,0
9/17/2001,399.48,48.54,0
9/18/2001,389.66,47.34,0
9/19/2001,381.21,46.32,0
9/20/2001,367.56,44.66,0
9/21/2001,360.10,43.76,0
9/24/2001,371.35,45.12,0
9/25/2001,372.09,45.21,0
9/26/2001,368.09,44.72,0
9/27/2001,373.76,45.42,0
9/28/2001,384.02,46.66,0
10/1/2001,375.62,45.60,0
10/2/2001,379.75,46.07,0.0226
10/3/2001,393.74,47.77,0
10/4/2001,396.42,48.10,0
10/5/2001,393.93,47.79,0
10/8/2001,391.19,47.46,0
10/9/2001,391.49,47.49,0
10/10/2001,405.12,49.14,0
10/11/2001,413.87,50.20,0
10/12/2001,411.30,49.94,0
10/15/2001,409.78,49.76,0
10/16/2001,414.67,50.35,0
10/17/2001,402.32,48.85,0
10/18/2001,401.46,48.74,0
10/19/2001,407.99,49.54,0
10/22/2001,415.80,50.48,0
10/23/2001,415.29,50.42,0
10/24/2001,418.57,50.82,0
10/25/2001,427.42,51.90,0
10/26/2001,431.39,52.38,0
10/29/2001,420.24,51.02,0
10/30/2001,410.84,49.88,0
10/31/2001,413.43,50.20,0
11/1/2001,421.23,51.14,0
11/2/2001,423.16,51.38,0
11/5/2001,429.30,52.12,0
11/6/2001,435.38,52.86,0
11/7/2001,435.71,52.90,0
11/8/2001,431.74,52.42,0
11/9/2001,432.54,52.51,0
11/12/2001,435.49,52.86,0
11/13/2001,444.07,53.91,0
11/14/2001,442.87,53.76,0
11/15/2001,440.32,53.45,0
11/16/2001,439.09,53.30,0
11/19/2001,447.01,54.26,0
11/20/2001,441.96,53.65,0
11/21/2001,440.81,53.51,0
11/23/2001,445.33,54.06,0
11/26/2001,453.24,55.02,0
11/27/2001,453.26,55.02,0
11/28/2001,446.18,54.16,0
11/29/2001,452.87,54.97,0
11/30/2001,450.21,54.64,0
12/3/2001,447.08,54.26,0
12/4/2001,455.50,55.28,0
12/5/2001,469.81,57.02,0
12/6/2001,469.93,57.04,0
12/7/2001,466.53,56.62,0
12/10/2001,459.68,55.79,0
12/11/2001,460.93,55.94,0
12/12/2001,458.74,55.68,0
12/13/2001,453.61,55.06,0
12/14/2001,456.73,55.44,0
12/17/2001,462.32,56.10,0.0144
12/18/2001,468.04,56.78,0
12/19/2001,466.79,56.63,0
12/20/2001,459.32,55.72,0
12/21/2001,463.43,56.22,0
12/24/2001,463.92,56.30,0
12/26/2001,468.15,56.80,0
12/27/2001,470.06,57.04,0
12/28/2001,475.24,57.66,0
12/31/2001,467.99,56.79,0
1/2/2002,465.99,56.54,0
1/3/2002,470.70,57.11,0
1/4/2002,474.98,57.62,0
1/7/2002,468.74,56.87,0
1/8/2002,470.00,57.02,0
1/9/2002,470.61,57.10,0
1/10/2002,472.97,57.38,0
1/11/2002,468.26,56.81,0
1/14/2002,460.97,55.92,0
1/15/2002,462.52,56.12,0
1/16/2002,453.55,55.02,0
1/17/2002,461.95,56.04,0
1/18/2002,456.71,55.40,0
1/22/2002,452.79,54.93,0
1/23/2002,460.78,55.90,0
1/24/2002,463.96,56.28,0
1/25/2002,465.02,56.42,0
1/28/2002,465.66,56.49,0
1/29/2002,455.89,55.30,0
1/30/2002,461.76,56.02,0
1/31/2002,463.15,56.18,0
2/1/2002,461.37,55.97,0
2/4/2002,449.96,54.58,0
2/5/2002,450.41,54.64,0
2/6/2002,446.06,54.11,0
2/7/2002,440.78,53.47,0
2/8/2002,452.19,54.85,0
2/11/2002,460.02,55.80,0
2/12/2002,457.49,55.50,0
2/13/2002,462.02,56.04,0
2/14/2002,459.46,55.74,0
2/15/2002,454.01,55.08,0
2/19/2002,443.09,53.75,0
2/20/2002,450.86,54.69,0
2/21/2002,443.36,53.78,0
2/22/2002,446.17,54.12,0
2/25/2002,452.38,54.88,0
2/26/2002,455.04,55.20,0
2/27/2002,456.58,55.38,0
2/28/2002,452.97,54.94,0
3/1/2002,464.14,56.30,0
3/4/2002,477.51,57.92,0
3/5/2002,476.94,57.84,0
3/6/2002,482.68,58.54,0
3/7/2002,478.84,58.08,0
3/8/2002,485.44,58.88,0
3/11/2002,484.74,58.76,0.0230
3/12/2002,481.57,58.38,0
3/13/2002,479.27,58.10,0
3/14/2002,479.38,58.12,0
3/15/2002,483.70,58.64,0
3/18/2002,487.56,59.11,0
3/19/2002,488.42,59.21,0
3/20/2002,481.76,58.40,0
3/21/2002,485.60,58.87,0
3/22/2002,481.62,58.38,0
3/25/2002,473.64,57.42,0
3/26/2002,477.62,57.90,0
3/27/2002,481.98,58.43,0
3/28/2002,484.15,58.69,0
4/1/2002,484.60,58.74,0
4/2/2002,477.35,57.86,0
4/3/2002,470.13,56.99,0
4/4/2002,471.70,57.18,0
4/5/2002,471.62,57.16,0
4/8/2002,477.33,57.86,0
4/9/2002,475.18,57.60,0
4/10/2002,483.13,58.56,0
4/11/2002,475.24,57.60,0
4/12/2002,481.70,58.38,0
4/15/2002,481.69,58.38,0
4/16/2002,488.85,59.25,0
4/17/2002,487.70,59.12,0
4/18/2002,486.96,59.02,0
4/19/2002,488.50,59.21,0
4/22/2002,480.30,58.22,0
4/23/2002,478.56,58.00,0
4/24/2002,473.86,57.44,0
4/25/2002,472.73,57.30,0
4/26/2002,466.09,56.49,0
4/29/2002,462.58,56.06,0
4/30/2002,471.64,57.16,0
5/1/2002,472.59,57.28,0
5/2/2002,469.39,56.89,0
5/3/2002,464.47,56.29,0
5/6/2002,458.19,55.53,0
5/7/2002,457.52,55.44,0
5/8/2002,474.94,57.56,0
5/9/2002,466.98,56.59,0
5/10/2002,461.03,55.87,0
5/13/2002,467.77,56.69,0
5/14/2002,481.43,58.34,0
5/15/2002,481.85,58.40,0
5/16/2002,479.18,58.07,0
5/17/2002,483.49,58.60,0
5/20/2002,476.45,57.74,0
5/21/2002,468.23,56.74,0
5/22/2002,467.34,56.63,0
5/23/2002,475.14,57.58,0
5/24/2002,469.83,56.94,0
5/28/2002,467.34,56.64,0
5/29/2002,463.07,56.12,0
5/30/2002,463.76,56.20,0
5/31/2002,463.94,56.22,0
6/3/2002,452.29,54.80,0
6/4/2002,448.58,54.36,0
6/5/2002,452.03,54.77,0
6/6/2002,442.40,53.60,0
6/7/2002,445.63,54.00,0
6/10/2002,448.36,54.32,0
6/11/2002,436.92,52.94,0
6/12/2002,436.06,52.84,0
6/13/2002,430.07,52.11,0
6/14/2002,432.89,52.45,0
6/17/2002,446.27,54.05,0.0198
6/18/2002,446.15,54.04,0
6/19/2002,440.24,53.32,0
6/20/2002,433.46,52.50,0
6/21/2002,423.73,51.32,0
6/24/2002,420.70,50.94,0
6/25/2002,413.33,50.04,0
6/26/2002,413.74,50.08,0
6/27/2002,415.70,50.32,0
6/28/2002,421.18,50.98,0
7/1/2002,408.41,49.44,0
7/2/2002,396.49,48.00,0
7/3/2002,397.62,48.14,0
7/5/2002,412.81,49.97,0
7/8/2002,405.44,49.08,0
7/9/2002,394.31,47.73,0
7/10/2002,383.26,46.39,0
7/11/2002,384.92,46.59,0
7/12/2002,383.97,46.48,0
7/15/2002,380.24,46.02,0
7/16/2002,381.25,46.15,0
7/17/2002,385.93,46.72,0
7/18/2002,375.00,45.39,0
7/19/2002,365.34,44.22,0
7/22/2002,353.04,42.72,0
7/23/2002,344.12,41.64,0
7/24/2002,362.08,43.82,0
7/25/2002,359.55,43.52,0
7/26/2002,362.16,43.83,0
7/29/2002,381.94,46.22,0
7/30/2002,383.81,46.45,0
7/31/2002,383.34,46.40,0
8/1/2002,373.84,45.24,0
8/2/2002,362.74,43.90,0
8/5/2002,351.72,42.57,0
8/6/2002,363.80,44.04,0
8/7/2002,367.37,44.46,0
8/8/2002,377.20,45.65,0
8/9/2002,378.04,45.75,0
8/12/2002,378.39,45.80,0
8/13/2002,370.29,44.81,0
8/14/2002,383.84,46.45,0
8/15/2002,391.24,47.34,0
8/16/2002,394.27,47.71,0
8/19/2002,400.91,48.52,0
8/20/2002,395.53,47.86,0
8/21/2002,402.96,48.76,0
8/22/2002,406.63,49.20,0
8/23/2002,396.39,47.96,0
8/26/2002,400.86,48.50,0
8/27/2002,390.30,47.22,0
8/28/2002,381.72,46.19,0
8/29/2002,386.70,46.80,0
8/30/2002,383.77,46.44,0
9/3/2002,371.14,44.92,0
9/4/2002,379.60,45.93,0
9/5/2002,372.11,45.02,0
9/6/2002,383.81,46.44,0
9/9/2002,386.81,46.80,0
9/10/2002,388.95,47.06,0
9/11/2002,389.65,47.14,0
9/12/2002,379.90,45.96,0
9/13/2002,382.26,46.25,0
9/16/2002,381.80,46.16,0.0315
9/17/2002,375.36,45.38,0
9/18/2002,375.26,45.38,0
9/19/2002,363.97,44.00,0
9/20/2002,364.70,44.10,0
9/23/2002,358.74,43.38,0
9/24/2002,355.48,42.98,0
9/25/2002,366.03,44.25,0
9/26/2002,371.79,44.95,0
9/27/2002,363.81,43.98,0
9/30/2002,359.85,43.50,0
10/1/2002,366.69,44.33,0
10/2/2002,356.65,43.12,0
10/3/2002,352.01,42.56,0
10/4/2002,342.93,41.46,0
10/7/2002,335.53,40.56,0
10/8/2002,341.38,41.27,0
10/9/2002,333.55,40.32,0
10/10/2002,346.92,41.94,0
10/11/2002,358.74,43.36,0
10/14/2002,364.60,44.08,0
10/15/2002,377.57,45.64,0
10/16/2002,366.98,44.36,0
10/17/2002,378.18,45.72,0
10/18/2002,378.28,45.72,0
10/21/2002,385.43,46.59,0
10/22/2002,377.06,45.58,0
10/23/2002,382.34,46.22,0
10/24/2002,376.21,45.48,0
10/25/2002,381.91,46.16,0
10/28/2002,376.65,45.52,0
10/29/2002,372.92,45.08,0
10/30/2002,378.02,45.70,0
10/31/2002,376.60,45.52,0
11/1/2002,384.75,46.50,0
11/4/2002,384.81,46.51,0
11/5/2002,385.44,46.59,0
11/6/2002,390.09,47.15,0
11/7/2002,382.55,46.24,0
11/8/2002,376.95,45.56,0
11/11/2002,368.45,44.53,0
11/12/2002,372.60,45.04,0
11/13/2002,372.06,44.96,0
11/14/2002,381.01,46.05,0
11/15/2002,384.99,46.53,0
11/18/2002,382.41,46.22,0
11/19/2002,377.68,45.64,0
11/20/2002,386.47,46.71,0
11/21/2002,395.10,47.75,0
11/22/2002,395.21,47.76,0
11/25/2002,395.21,47.76,0
11/26/2002,385.64,46.60,0
11/27/2002,397.20,48.00,0
11/29/2002,396.17,47.88,0
12/2/2002,398.10,48.11,0
12/3/2002,391.68,47.34,0
12/4/2002,390.19,47.16,0
12/5/2002,387.67,46.85,0
12/6/2002,389.86,47.12,0
12/9/2002,379.68,45.88,0
12/10/2002,385.42,46.58,0
12/11/2002,387.43,46.82,0
12/12/2002,387.23,46.79,0
12/13/2002,380.45,45.98,0
12/16/2002,388.19,46.86,0.0452
12/17/2002,384.46,46.41,0
12/18/2002,379.35,45.80,0
12/19/2002,378.03,45.64,0
12/20/2002,382.96,46.24,0
12/23/2002,384.40,46.40,0
12/24/2002,382.17,46.14,0
12/26/2002,382.61,46.18,0
12/27/2002,376.61,45.46,0
12/30/2002,376.72,45.48,0
12/31/2002,378.28,45.66,0
1/2/2003,388.42,46.88,0
1/3/2003,386.25,46.62,0
1/6/2003,392.52,47.38,0
1/7/2003,389.09,46.96,0
1/8/2003,383.54,46.30,0
1/9/2003,390.88,47.18,0
1/10/2003,391.40,47.24,0
1/13/2003,389.49,47.01,0
1/14/2003,390.09,47.08,0
1/15/2003,386.54,46.66,0
1/16/2003,387.66,46.79,0
1/17/2003,381.97,46.10,0
1/21/2003,376.15,45.40,0
1/22/2003,374.13,45.16,0
1/23/2003,376.99,45.50,0
1/24/2003,368.47,44.47,0
1/27/2003,362.54,43.76,0
1/28/2003,367.40,44.34,0
1/29/2003,369.87,44.64,0
1/30/2003,364.32,43.97,0
1/31/2003,369.35,44.58,0
2/3/2003,368.30,44.45,0
2/4/2003,364.49,43.99,0
2/5/2003,363.84,43.91,0
2/6/2003,360.66,43.52,0
2/7/2003,356.84,43.06,0
2/10/2003,359.02,43.32,0
2/11/2003,358.28,43.24,0
2/12/2003,351.71,42.44,0
2/13/2003,348.27,42.03,0
2/14/2003,351.77,42.45,0
2/18/2003,360.60,43.52,0
2/19/2003,357.25,43.11,0
2/20/2003,356.83,43.06,0
2/21/2003,361.16,43.58,0
2/24/2003,355.00,42.84,0
2/25/2003,358.46,43.26,0
2/26/2003,354.97,42.84,0
2/27/2003,358.83,43.30,0
2/28/2003,359.51,43.38,0
3/3/2003,357.69,43.16,0
3/4/2003,353.07,42.60,0
3/5/2003,352.52,42.54,0
3/6/2003,351.42,42.40,0
3/7/2003,354.03,42.72,0
3/10/2003,346.97,41.82,0.0405
3/11/2003,343.10,41.36,0
3/12/2003,342.79,41.32,0
3/13/2003,354.76,42.76,0
3/14/2003,354.91,42.78,0
3/17/2003,367.62,44.32,0
3/18/2003,370.13,44.62,0
3/19/2003,368.76,44.45,0
3/20/2003,372.53,44.90,0
3/21/2003,378.72,45.64,0
3/24/2003,366.55,44.18,0
3/25/2003,372.70,44.92,0
3/26/2003,371.31,44.76,0
3/27/2003,371.42,44.76,0
3/28/2003,370.94,44.71,0
3/31/2003,366.87,44.22,0
4/1/2003,368.30,44.39,0
4/2/2003,376.88,45.42,0
4/3/2003,375.16,45.22,0
4/4/2003,373.43,45.00,0
4/7/2003,373.83,45.06,0
4/8/2003,371.14,44.73,0
4/9/2003,366.78,44.20,0
4/10/2003,367.80,44.32,0
4/11/2003,367.33,44.27,0
4/14/2003,372.77,44.92,0
4/15/2003,374.73,45.16,0
4/16/2003,370.26,44.62,0
4/17/2003,375.79,45.28,0
4/21/2003,376.13,45.32,0
4/22/2003,382.70,46.12,0
4/23/2003,386.69,46.60,0
4/24/2003,383.30,46.19,0
4/25/2003,379.41,45.72,0
4/28/2003,385.85,46.50,0
4/29/2003,388.40,46.80,0
4/30/2003,390.27,47.03,0
5/1/2003,389.13,46.89,0
5/2/2003,396.57,47.78,0
5/5/2003,398.02,47.96,0
5/6/2003,399.41,48.13,0
5/7/2003,397.27,47.87,0
5/8/2003,393.44,47.41,0
5/9/2003,398.01,47.96,0
5/12/2003,402.10,48.45,0
5/13/2003,401.04,48.32,0
5/14/2003,400.50,48.26,0
5/15/2003,401.62,48.39,0
5/16/2003,397.85,47.94,0
5/19/2003,390.46,47.04,0
5/20/2003,389.83,46.97,0
5/21/2003,392.78,47.32,0
5/22/2003,397.22,47.86,0
5/23/2003,399.19,48.10,0
5/27/2003,406.94,49.03,0
5/28/2003,408.10,49.16,0
5/29/2003,407.71,49.12,0
5/30/2003,416.65,50.20,0
6/2/2003,417.64,50.32,0
6/3/2003,416.32,50.16,0
6/4/2003,422.56,50.90,0
6/5/2003,427.80,51.54,0
6/6/2003,425.21,51.22,0
6/9/2003,417.35,50.28,0
6/10/2003,422.03,50.84,0
6/11/2003,428.49,51.62,0
6/12/2003,429.46,51.74,0
6/13/2003,424.94,51.19,0
6/16/2003,433.52,52.17,0.0496
6/17/2003,433.94,52.22,0
6/18/2003,432.55,52.06,0
6/19/2003,426.16,51.28,0
6/20/2003,426.72,51.35,0
6/23/2003,420.10,50.56,0
6/24/2003,420.51,50.60,0
6/25/2003,422.73,50.87,0
6/26/2003,427.12,51.40,0
6/27/2003,427.00,51.38,0
6/30/2003,425.62,51.22,0
7/1/2003,428.61,51.58,0
7/2/2003,434.54,52.29,0
7/3/2003,433.53,52.17,0
7/7/2003,440.59,53.02,0
7/8/2003,445.35,53.59,0
7/9/2003,445.28,53.58,0
7/10/2003,438.88,52.81,0
7/11/2003,443.29,53.34,0
7/14/2003,449.16,54.04,0
7/15/2003,447.41,53.85,0
7/16/2003,444.00,53.42,0
7/17/2003,436.18,52.48,0
7/18/2003,440.67,53.02,0
7/21/2003,435.70,52.42,0
7/22/2003,438.57,52.77,0
7/23/2003,439.84,52.92,0
7/24/2003,436.79,52.56,0
7/25/2003,440.69,53.02,0
7/28/2003,443.38,53.34,0
7/29/2003,443.83,53.40,0
7/30/2003,442.43,53.24,0
7/31/2003,443.02,53.32,0
8/1/2003,438.03,52.70,0
8/4/2003,437.12,52.59,0
8/5/2003,430.56,51.80,0
8/6/2003,427.24,51.40,0
8/7/2003,429.16,51.64,0
8/8/2003,430.14,51.75,0
8/11/2003,433.68,52.18,0
8/12/2003,439.05,52.82,0
8/13/2003,439.10,52.82,0
8/14/2003,440.64,53.01,0
8/15/2003,443.14,53.31,0
8/18/2003,449.22,54.04,0
8/19/2003,451.86,54.36,0
8/20/2003,451.86,54.36,0
8/21/2003,457.63,55.05,0
8/22/2003,451.55,54.32,0
8/25/2003,448.94,54.00,0
8/26/2003,449.53,54.08,0
8/27/2003,451.66,54.33,0
8/28/2003,457.82,55.07,0
8/29/2003,460.65,55.41,0
9/2/2003,465.92,56.04,0
9/3/2003,466.77,56.14,0
9/4/2003,467.28,56.20,0
9/5/2003,463.71,55.78,0
9/8/2003,469.30,56.45,0
9/9/2003,465.44,55.98,0
9/10/2003,456.98,54.96,0
9/11/2003,460.07,55.34,0
9/12/2003,462.19,55.59,0
9/15/2003,461.33,55.42,0.0578
9/16/2003,467.13,56.12,0
9/17/2003,466.45,56.04,0
9/18/2003,471.36,56.63,0
9/19/2003,471.24,56.62,0
9/22/2003,465.69,55.95,0
9/23/2003,468.86,56.33,0
9/24/2003,461.07,55.40,0
9/25/2003,454.78,54.64,0
9/26/2003,449.21,53.97,0
9/29/2003,454.22,54.57,0
9/30/2003,451.11,54.20,0
10/1/2003,460.36,55.30,0
10/2/2003,462.15,55.52,0
10/3/2003,468.16,56.24,0
10/6/2003,469.82,56.44,0
10/7/2003,473.12,56.84,0
10/8/2003,470.72,56.55,0
10/9/2003,473.20,56.84,0
10/10/2003,473.91,56.93,0
10/13/2003,478.98,57.54,0
10/14/2003,479.86,57.64,0
10/15/2003,476.28,57.21,0
10/16/2003,479.25,57.57,0
10/17/2003,471.58,56.64,0
10/20/2003,474.26,56.97,0
10/21/2003,476.57,57.24,0
10/22/2003,469.75,56.42,0
10/23/2003,469.97,56.46,0
10/24/2003,470.22,56.48,0
10/27/2003,473.69,56.90,0
10/28/2003,481.51,57.84,0
10/29/2003,482.25,57.92,0
10/30/2003,480.70,57.74,0
10/31/2003,482.35,57.94,0
11/3/2003,486.95,58.50,0
11/4/2003,485.25,58.29,0
11/5/2003,486.63,58.46,0
11/6/2003,490.01,58.86,0
11/7/2003,490.24,58.89,0
11/10/2003,484.47,58.20,0
11/11/2003,482.78,57.99,0
11/12/2003,492.79,59.19,0
11/13/2003,494.07,59.34,0
11/14/2003,489.07,58.74,0
11/17/2003,484.72,58.22,0
11/18/2003,479.22,57.56,0
11/19/2003,480.28,57.69,0
11/20/2003,477.69,57.38,0
11/21/2003,479.80,57.63,0
11/24/2003,490.29,58.88,0
11/25/2003,493.12,59.22,0
11/26/2003,494.71,59.42,0
11/28/2003,496.86,59.68,0
12/1/2003,504.83,60.63,0
12/2/2003,503.83,60.51,0
12/3/2003,497.00,59.69,0
12/4/2003,493.89,59.32,0
12/5/2003,488.63,58.68,0
12/8/2003,491.76,59.06,0
12/9/2003,484.98,58.24,0
12/10/2003,482.13,57.90,0
12/11/2003,489.29,58.76,0
12/12/2003,489.35,58.77,0
12/15/2003,482.29,57.86,0.0612
12/16/2003,481.34,57.74,0
12/17/2003,483.16,57.96,0
12/18/2003,489.70,58.75,0
12/19/2003,488.53,58.61,0
12/22/2003,490.38,58.83,0
12/23/2003,493.03,59.14,0
12/24/2003,492.01,59.02,0
12/26/2003,492.49,59.08,0
12/29/2003,498.46,59.79,0
12/30/2003,498.24,59.77,0
12/31/2003,495.36,59.42,0
1/2/2004,494.53,59.32,0
1/5/2004,499.40,59.90,0
1/6/2004,501.42,60.15,0
1/7/2004,504.57,60.52,0
1/8/2004,503.90,60.44,0
1/9/2004,504.17,60.47,0
1/12/2004,506.71,60.78,0
1/13/2004,503.07,60.34,0
1/14/2004,506.42,60.74,0
1/15/2004,507.92,60.92,0
1/16/2004,511.95,61.40,0
1/20/2004,515.57,61.84,0
1/21/2004,515.56,61.84,0
1/22/2004,513.25,61.56,0
1/23/2004,512.80,61.50,0
1/26/2004,516.40,61.93,0
1/27/2004,512.74,61.50,0
1/28/2004,504.19,60.47,0
1/29/2004,503.37,60.37,0
1/30/2004,503.74,60.42,0
2/2/2004,504.06,60.45,0
2/3/2004,503.10,60.34,0
2/4/2004,498.85,59.83,0
2/5/2004,500.65,60.04,0
2/6/2004,510.06,61.17,0
2/9/2004,511.64,61.36,0
2/10/2004,514.15,61.66,0
2/11/2004,518.72,62.21,0
2/12/2004,518.23,62.15,0
2/13/2004,515.46,61.81,0
2/17/2004,520.50,62.42,0
2/18/2004,518.98,62.23,0
2/19/2004,513.90,61.63,0
2/20/2004,511.03,61.28,0
2/23/2004,503.94,60.43,0
2/24/2004,504.84,60.54,0
2/25/2004,507.50,60.86,0
2/26/2004,511.61,61.35,0
2/27/2004,514.50,61.69,0
3/1/2004,524.59,62.90,0
3/2/2004,521.86,62.58,0
3/3/2004,521.23,62.50,0
3/4/2004,524.59,62.90,0
3/5/2004,527.97,63.31,0
3/8/2004,522.37,62.63,0
3/9/2004,518.40,62.16,0
3/10/2004,509.05,61.04,0
3/11/2004,503.75,60.40,0
3/12/2004,512.09,61.40,0
3/15/2004,503.38,60.36,0
3/16/2004,503.91,60.42,0
3/17/2004,509.89,61.13,0
3/18/2004,507.31,60.82,0
3/19/2004,503.09,60.32,0
3/22/2004,494.70,59.31,0
3/23/2004,496.35,59.51,0
3/24/2004,495.68,59.43,0
3/25/2004,505.19,60.57,0
3/26/2004,505.88,60.65,0
3/29/2004,512.97,61.43,0.0713
3/30/2004,515.76,61.76,0
3/31/2004,517.94,62.02,0
4/1/2004,522.18,62.53,0
4/2/2004,526.69,63.07,0
4/5/2004,533.24,63.85,0
4/6/2004,530.81,63.56,0
4/7/2004,531.42,63.63,0
4/8/2004,528.24,63.25,0
4/12/2004,530.53,63.52,0
4/13/2004,521.39,62.43,0
4/14/2004,520.58,62.33,0
4/15/2004,517.74,61.99,0
4/16/2004,518.48,62.08,0
4/19/2004,521.77,62.47,0
4/20/2004,514.83,61.64,0
4/21/2004,519.73,62.23,0
4/22/2004,527.97,63.21,0
4/23/2004,527.15,63.11,0
4/26/2004,524.11,62.75,0
4/27/2004,524.18,62.76,0
4/28/2004,515.14,61.67,0
4/29/2004,508.18,60.84,0
4/30/2004,504.03,60.34,0
5/3/2004,509.20,60.96,0
5/4/2004,510.10,61.07,0
5/5/2004,514.14,61.55,0
5/6/2004,506.95,60.69,0
5/7/2004,496.34,59.42,0
5/10/2004,488.03,58.42,0
5/11/2004,495.54,59.32,0
5/12/2004,493.65,59.10,0
5/13/2004,493.89,59.13,0
5/14/2004,490.92,58.77,0
5/17/2004,484.93,58.05,0
5/18/2004,490.50,58.72,0
5/19/2004,489.38,58.58,0
5/20/2004,488.51,58.48,0
5/21/2004,491.61,58.85,0
5/24/2004,496.14,59.39,0
5/25/2004,506.01,60.57,0
5/26/2004,508.66,60.89,0
5/27/2004,511.68,61.25,0
5/28/2004,514.45,61.58,0
6/1/2004,516.70,61.85,0
6/2/2004,515.58,61.72,0
6/3/2004,507.71,60.77,0
6/4/2004,511.29,61.20,0
6/7/2004,520.55,62.30,0
6/8/2004,519.87,62.22,0
6/9/2004,513.27,61.44,0
6/10/2004,514.31,61.56,0
6/14/2004,506.48,60.62,0
6/15/2004,513.00,61.40,0
6/16/2004,513.96,61.52,0
6/17/2004,512.21,61.30,0
6/18/2004,511.87,61.26,0
6/21/2004,509.92,61.03,0
6/22/2004,512.98,61.40,0
6/23/2004,517.04,61.88,0
6/24/2004,516.39,61.80,0
6/25/2004,519.11,62.13,0
6/28/2004,516.61,61.76,0.0636
6/29/2004,518.40,61.98,0
6/30/2004,521.88,62.40,0
7/1/2004,515.81,61.67,0
7/2/2004,514.00,61.45,0
7/6/2004,506.70,60.58,0
7/7/2004,508.94,60.84,0
7/8/2004,502.23,60.04,0
7/9/2004,504.63,60.33,0
7/12/2004,502.39,60.06,0
7/13/2004,502.37,60.06,0
7/14/2004,499.69,59.74,0
7/15/2004,502.67,60.09,0
7/16/2004,498.19,59.56,0
7/19/2004,498.41,59.58,0
7/20/2004,505.29,60.40,0
7/21/2004,494.55,59.12,0
7/22/2004,494.40,59.10,0
7/23/2004,487.95,58.33,0
7/26/2004,482.80,57.72,0
7/27/2004,490.81,58.67,0
7/28/2004,487.63,58.29,0
7/29/2004,494.52,59.12,0
7/30/2004,495.88,59.28,0
8/2/2004,494.84,59.15,0
8/3/2004,488.81,58.43,0
8/4/2004,486.44,58.14,0
8/5/2004,476.91,57.00,0
8/6/2004,467.85,55.92,0
8/9/2004,468.57,56.01,0
8/10/2004,476.46,56.96,0
8/11/2004,473.54,56.60,0
8/12/2004,466.79,55.80,0
8/13/2004,466.40,55.75,0
8/16/2004,473.92,56.64,0
8/17/2004,476.39,56.94,0
8/18/2004,483.89,57.84,0
8/19/2004,480.50,57.43,0
8/20/2004,487.64,58.28,0
8/23/2004,484.46,57.90,0
8/24/2004,484.98,57.96,0
8/25/2004,489.64,58.52,0
8/26/2004,489.72,58.53,0
8/27/2004,492.40,58.85,0
8/30/2004,486.88,58.19,0
8/31/2004,489.73,58.53,0
9/1/2004,494.05,59.04,0
9/2/2004,499.37,59.68,0
9/3/2004,496.30,59.32,0
9/7/2004,499.43,59.68,0
9/8/2004,496.50,59.34,0
9/9/2004,499.47,59.69,0
9/10/2004,502.76,60.08,0
9/13/2004,506.78,60.56,0
9/14/2004,506.05,60.48,0
9/15/2004,503.16,60.13,0
9/16/2004,505.40,60.40,0
9/17/2004,504.37,60.28,0
9/20/2004,502.33,60.03,0
9/21/2004,506.16,60.48,0
9/22/2004,499.14,59.64,0
9/23/2004,497.75,59.48,0
9/24/2004,500.98,59.86,0
9/27/2004,494.59,59.04,0.0681
9/28/2004,498.44,59.50,0
9/29/2004,501.57,59.86,0
9/30/2004,504.02,60.16,0
10/1/2004,511.26,61.02,0
10/4/2004,514.77,61.44,0
10/5/2004,513.06,61.24,0
10/6/2004,515.59,61.54,0
10/7/2004,509.62,60.82,0
10/8/2004,505.55,60.34,0
10/11/2004,506.21,60.42,0
10/12/2004,503.82,60.13,0
10/13/2004,501.09,59.82,0
10/14/2004,496.51,59.27,0
10/15/2004,498.30,59.48,0
10/18/2004,502.73,60.01,0
10/19/2004,499.55,59.63,0
10/20/2004,502.97,60.04,0
10/21/2004,508.24,60.66,0
10/22/2004,502.29,59.96,0
10/25/2004,502.76,60.01,0
10/26/2004,504.67,60.24,0
10/27/2004,514.84,61.45,0
10/28/2004,514.86,61.45,0
10/29/2004,516.24,61.62,0
11/1/2004,514.93,61.46,0
11/2/2004,514.49,61.40,0
11/3/2004,520.62,62.14,0
11/4/2004,527.63,62.97,0
11/5/2004,530.24,63.28,0
11/8/2004,528.15,63.03,0
11/9/2004,529.84,63.24,0
11/10/2004,531.11,63.38,0
11/11/2004,536.33,64.00,0
11/12/2004,541.73,64.65,0
11/15/2004,541.64,64.64,0
11/16/2004,537.86,64.18,0
11/17/2004,542.32,64.72,0
11/18/2004,541.38,64.60,0
11/19/2004,534.12,63.74,0
11/22/2004,537.05,64.08,0
11/23/2004,539.51,64.38,0
11/24/2004,543.99,64.92,0
11/26/2004,544.10,64.92,0
11/29/2004,543.08,64.80,0
11/30/2004,540.76,64.52,0
12/1/2004,549.49,65.57,0
12/2/2004,548.30,65.42,0
12/3/2004,549.32,65.54,0
12/6/2004,548.72,65.48,0
12/7/2004,540.39,64.48,0
12/8/2004,544.62,64.98,0
12/9/2004,546.60,65.22,0
12/10/2004,546.12,65.16,0
12/13/2004,549.74,65.59,0
12/14/2004,555.35,66.26,0
12/15/2004,557.12,66.47,0
12/16/2004,553.76,66.07,0
12/17/2004,553.82,66.08,0
12/20/2004,552.19,65.85,0
12/21/2004,558.06,66.55,0
12/22/2004,559.98,66.78,0
12/23/2004,560.96,66.90,0
12/27/2004,557.39,66.38,0.0875
12/28/2004,564.98,67.28,0
12/29/2004,565.25,67.32,0
12/30/2004,565.66,67.36,0
12/31/2004,564.74,134.50,0
1/3/2005,554.76,66.06,0
1/4/2005,546.15,65.04,0
1/5/2005,540.84,64.40,0
1/6/2005,543.83,64.76,0
1/7/2005,541.49,64.48,0
1/10/2005,544.99,64.90,0
1/11/2005,541.75,64.51,0
1/12/2005,543.19,64.68,0
1/13/2005,540.93,64.42,0
1/14/2005,545.36,64.94,0
1/18/2005,550.34,65.53,0
1/19/2005,545.11,64.91,0
1/20/2005,543.17,64.68,0
1/21/2005,539.82,64.28,0
1/24/2005,536.06,63.83,0
1/25/2005,537.93,64.05,0
1/26/2005,543.74,64.74,0
1/27/2005,546.54,65.08,0
1/28/2005,543.05,64.66,0
1/31/2005,551.56,65.67,0
2/1/2005,555.81,66.18,0
2/2/2005,558.68,66.52,0
2/3/2005,558.25,66.46,0
2/4/2005,565.38,67.32,0
2/7/2005,564.30,67.18,0
2/8/2005,564.90,67.26,0
2/9/2005,557.19,66.34,0
2/10/2005,559.70,66.64,0
2/11/2005,566.57,67.46,0
2/14/2005,566.05,67.39,0
2/15/2005,567.76,67.60,0
2/16/2005,569.99,67.86,0
2/17/2005,565.87,67.37,0
2/18/2005,565.61,67.34,0
2/22/2005,556.95,66.30,0
2/23/2005,560.69,66.75,0
2/24/2005,567.70,67.58,0
2/25/2005,573.43,68.26,0
2/28/2005,571.34,68.02,0
3/1/2005,575.17,68.47,0
3/2/2005,575.83,68.54,0
3/3/2005,575.11,68.46,0
3/4/2005,580.18,69.06,0
3/7/2005,582.69,69.36,0
3/8/2005,579.17,68.94,0
3/9/2005,573.68,68.29,0
3/10/2005,571.75,68.06,0
3/11/2005,572.53,68.15,0
3/14/2005,575.45,68.50,0
3/15/2005,573.66,68.28,0
3/16/2005,567.97,67.61,0
3/17/2005,569.60,67.80,0
3/18/2005,567.82,67.59,0
3/21/2005,566.80,67.47,0
3/22/2005,564.55,67.20,0
3/23/2005,561.00,66.78,0
3/24/2005,561.60,66.85,0
3/28/2005,561.55,66.69,0.1567
3/29/2005,555.14,65.92,0
3/30/2005,562.61,66.81,0
3/31/2005,564.23,67.00,0
4/1/2005,561.99,66.74,0
4/4/2005,562.50,66.80,0
4/5/2005,564.37,67.02,0
4/6/2005,566.31,67.25,0
4/7/2005,568.57,67.52,0
4/8/2005,562.38,66.78,0
4/11/2005,560.54,66.56,0
4/12/2005,561.48,66.67,0
4/13/2005,553.63,65.74,0
4/14/2005,545.36,64.76,0
4/15/2005,536.17,63.66,0
4/18/2005,540.54,64.18,0
4/19/2005,547.54,65.02,0
4/20/2005,539.32,64.04,0
4/21/2005,550.13,65.32,0
4/22/2005,544.52,64.66,0
4/25/2005,551.88,65.52,0
4/26/2005,546.77,64.92,0
4/27/2005,546.14,64.84,0
4/28/2005,539.02,64.00,0
4/29/2005,541.50,64.30,0
5/2/2005,545.45,64.76,0
5/3/2005,544.04,64.60,0
5/4/2005,550.94,65.42,0
5/5/2005,553.12,65.67,0
5/6/2005,554.73,65.86,0
5/9/2005,557.84,66.23,0
5/10/2005,553.88,65.76,0
5/11/2005,556.13,66.02,0
5/12/2005,548.87,65.16,0
5/13/2005,546.00,64.82,0
5/16/2005,551.79,65.51,0
5/17/2005,557.04,66.13,0
5/18/2005,566.35,67.24,0
5/19/2005,569.56,67.62,0
5/20/2005,569.06,67.56,0
5/23/2005,573.38,68.07,0
5/24/2005,573.08,68.04,0
5/25/2005,568.29,67.46,0
5/26/2005,573.05,68.03,0
5/27/2005,575.20,68.28,0
5/31/2005,574.50,68.20,0
6/1/2005,578.98,68.73,0
6/2/2005,582.03,69.10,0
6/3/2005,578.43,68.66,0
6/6/2005,580.51,68.91,0
6/7/2005,581.51,69.03,0
6/8/2005,578.41,68.66,0
6/9/2005,582.66,69.16,0
6/10/2005,582.01,69.09,0
6/13/2005,584.74,69.41,0
6/14/2005,586.37,69.60,0
6/15/2005,587.78,69.77,0
6/16/2005,593.06,70.39,0
6/17/2005,593.59,70.46,0
6/20/2005,591.50,70.20,0
6/21/2005,590.02,69.93,0.0996
6/22/2005,589.84,69.91,0
6/23/2005,583.76,69.19,0
6/24/2005,578.12,68.52,0
6/27/2005,579.27,68.65,0
6/28/2005,586.83,69.55,0
6/29/2005,588.25,69.72,0
6/30/2005,584.89,69.32,0
7/1/2005,588.20,69.71,0
7/5/2005,594.31,70.43,0
7/6/2005,590.30,69.95,0
7/7/2005,592.31,70.19,0
7/8/2005,599.56,71.05,0
7/11/2005,604.22,71.60,0
7/12/2005,605.11,71.71,0
7/13/2005,602.94,71.45,0
7/14/2005,601.43,71.27,0
7/15/2005,603.26,71.49,0
7/18/2005,601.92,71.33,0
7/19/2005,608.38,72.09,0
7/20/2005,611.70,72.48,0
7/21/2005,604.48,71.63,0
7/22/2005,608.65,72.12,0
7/25/2005,605.44,71.74,0
7/26/2005,606.19,71.83,0
7/27/2005,607.98,72.04,0
7/28/2005,614.29,72.79,0
7/29/2005,613.53,72.70,0
8/1/2005,614.76,72.84,0
8/2/2005,618.11,73.24,0
8/3/2005,616.98,73.10,0
8/4/2005,611.59,72.46,0
8/5/2005,604.97,71.68,0
8/8/2005,601.45,71.26,0
8/9/2005,604.13,71.58,0
8/10/2005,605.45,71.73,0
8/11/2005,609.82,72.25,0
8/12/2005,608.37,72.08,0
8/15/2005,609.04,72.16,0
8/16/2005,600.74,71.17,0
8/17/2005,601.07,71.21,0
8/18/2005,600.04,71.09,0
8/19/2005,600.75,71.17,0
8/22/2005,601.92,71.31,0
8/23/2005,600.79,71.18,0
8/24/2005,600.03,71.09,0
8/25/2005,601.16,71.22,0
8/26/2005,594.78,70.46,0
8/29/2005,599.64,71.04,0
8/30/2005,596.31,70.64,0
8/31/2005,606.79,71.88,0
9/1/2005,604.89,71.66,0
9/2/2005,601.63,71.27,0
9/6/2005,609.29,72.18,0
9/7/2005,612.69,72.58,0
9/8/2005,609.76,72.23,0
9/9/2005,614.40,72.78,0
9/12/2005,615.37,72.89,0
9/13/2005,610.39,72.30,0
9/14/2005,607.31,71.94,0
9/15/2005,606.26,71.81,0
9/16/2005,608.78,72.11,0
9/19/2005,605.13,71.68,0
9/20/2005,599.05,70.96,0
9/21/2005,591.15,70.03,0
9/22/2005,593.93,70.35,0
9/23/2005,596.19,70.62,0
9/26/2005,599.39,70.90,0.0941
9/27/2005,599.16,70.88,0
9/28/2005,598.45,70.79,0
9/29/2005,604.88,71.55,0
9/30/2005,610.49,72.22,0
10/3/2005,613.77,72.60,0
10/4/2005,607.44,71.85,0
10/5/2005,594.05,70.27,0
10/6/2005,589.05,69.68,0
10/7/2005,591.72,69.99,0
10/10/2005,588.53,69.62,0
10/11/2005,585.67,69.28,0
10/12/2005,578.42,68.42,0
10/13/2005,576.91,68.24,0
10/14/2005,584.75,69.17,0
10/17/2005,587.84,69.53,0
10/18/2005,580.86,68.71,0
10/19/2005,590.52,69.85,0
10/20/2005,583.86,69.06,0
10/21/2005,588.92,69.66,0
10/24/2005,599.15,70.86,0
10/25/2005,597.07,70.62,0
10/26/2005,594.68,70.33,0
10/27/2005,582.31,68.87,0
10/28/2005,592.22,70.04,0
10/31/2005,601.88,71.18,0
11/1/2005,603.07,71.32,0
11/2/2005,613.88,72.60,0
11/3/2005,617.50,73.03,0
11/4/2005,616.52,72.91,0
11/7/2005,618.42,73.13,0
11/8/2005,614.18,72.63,0
11/9/2005,616.50,72.91,0
11/10/2005,619.82,73.30,0
11/11/2005,620.95,73.43,0
11/14/2005,620.93,73.43,0
11/15/2005,617.42,73.01,0
11/16/2005,618.34,73.12,0
11/17/2005,628.70,74.34,0
11/18/2005,630.25,74.53,0
11/21/2005,637.09,75.33,0
11/22/2005,641.63,75.87,0
11/23/2005,642.65,75.99,0
11/25/2005,644.41,76.20,0
11/28/2005,633.30,74.88,0
11/29/2005,634.98,75.08,0
11/30/2005,635.55,75.15,0
12/1/2005,645.22,76.29,0
12/2/2005,645.43,76.31,0
12/5/2005,642.55,75.97,0
12/6/2005,642.20,75.93,0
12/7/2005,639.77,75.64,0
12/8/2005,641.35,75.83,0
12/9/2005,644.03,76.15,0
12/12/2005,644.52,76.20,0
12/13/2005,645.83,76.36,0
12/14/2005,649.25,76.76,0
12/15/2005,645.19,76.28,0
12/16/2005,641.97,75.90,0
12/19/2005,635.60,75.14,0
12/20/2005,637.97,75.42,0
12/21/2005,642.87,76.00,0
12/22/2005,648.09,76.62,0
12/23/2005,650.29,76.79,0.0872
12/27/2005,641.99,75.81,0
12/28/2005,647.03,76.40,0
12/29/2005,645.02,76.16,0
12/30/2005,641.37,75.73,0
1/3/2006,650.09,76.76,0
1/4/2006,654.79,77.31,0
1/5/2006,654.18,77.24,0
1/6/2006,662.49,78.22,0
1/9/2006,668.95,78.98,0
1/10/2006,670.72,79.19,0
1/11/2006,672.00,79.34,0
1/12/2006,667.31,78.79,0
1/13/2006,666.28,78.67,0
1/17/2006,663.78,78.37,0
1/18/2006,662.36,78.20,0
1/19/2006,670.91,79.21,0
1/20/2006,658.89,77.79,0
1/23/2006,660.82,78.02,0
1/24/2006,665.52,78.57,0
1/25/2006,659.52,77.87,0
1/26/2006,667.61,78.95,0
1/27/2006,670.97,79.34,0
1/30/2006,672.17,79.48,0
1/31/2006,676.93,80.05,0
2/1/2006,677.14,80.07,0
2/2/2006,671.44,79.40,0
2/3/2006,669.39,79.16,0
2/6/2006,670.92,79.34,0
2/7/2006,661.17,78.19,0
2/8/2006,664.22,78.55,0
2/9/2006,660.87,78.15,0
2/10/2006,660.64,78.12,0
2/13/2006,654.51,77.40,0
2/14/2006,659.39,77.97,0
2/15/2006,661.12,78.18,0
2/16/2006,666.90,78.86,0
2/17/2006,665.86,78.73,0
2/21/2006,663.21,78.42,0
2/22/2006,669.16,79.12,0
2/23/2006,668.38,79.03,0
2/24/2006,671.82,79.43,0
2/27/2006,673.68,79.65,0
2/28/2006,665.47,78.68,0
3/1/2006,676.25,79.95,0
3/2/2006,673.37,79.61,0
3/3/2006,670.96,79.33,0
3/6/2006,663.26,78.42,0
3/7/2006,654.84,77.42,0
3/8/2006,655.20,77.47,0
3/9/2006,650.67,76.93,0
3/10/2006,654.43,77.37,0
3/13/2006,658.59,77.86,0
3/14/2006,666.00,78.74,0
3/15/2006,669.78,79.19,0
3/16/2006,669.83,79.19,0
3/17/2006,671.64,79.40,0
3/20/2006,669.69,79.17,0
3/21/2006,664.10,78.51,0
3/22/2006,669.37,79.13,0
3/23/2006,671.25,79.36,0
3/24/2006,675.27,79.83,0
3/27/2006,674.80,79.68,0.0899
3/28/2006,673.34,79.51,0
3/29/2006,679.82,80.27,0
3/30/2006,681.02,80.41,0
3/31/2006,680.94,80.40,0
4/3/2006,678.51,80.12,0
4/4/2006,681.06,80.42,0
4/5/2006,686.52,81.06,0
4/6/2006,687.12,81.13,0
4/7/2006,680.46,80.34,0
4/10/2006,678.07,80.06,0
4/11/2006,672.02,79.35,0
4/12/2006,673.27,79.49,0
4/13/2006,674.65,79.66,0
4/17/2006,674.24,79.60,0
4/18/2006,688.54,81.29,0
4/19/2006,695.63,82.13,0
4/20/2006,695.94,82.16,0
4/21/2006,693.50,81.87,0
4/24/2006,690.02,81.46,0
4/25/2006,686.31,81.02,0
4/26/2006,682.31,80.55,0
4/27/2006,681.50,80.45,0
4/28/2006,685.38,80.91,0
5/1/2006,683.71,80.71,0
5/2/2006,687.26,81.13,0
5/3/2006,685.91,80.97,0
5/4/2006,688.99,81.34,0
5/5/2006,696.84,82.26,0
5/8/2006,697.99,82.39,0
5/9/2006,696.08,82.17,0
5/10/2006,694.95,82.04,0
5/11/2006,686.78,81.07,0
5/12/2006,674.20,79.59,0
5/15/2006,668.63,78.93,0
5/16/2006,667.75,78.82,0
5/17/2006,655.74,77.41,0
5/18/2006,649.81,76.71,0
5/19/2006,650.75,76.82,0
5/22/2006,645.26,76.17,0
5/23/2006,642.33,75.82,0
5/24/2006,639.76,75.52,0
5/25/2006,646.36,76.30,0
5/26/2006,650.67,76.80,0
5/30/2006,640.37,75.59,0
5/31/2006,650.57,76.79,0
6/1/2006,660.41,77.95,0
6/2/2006,662.95,78.25,0
6/5/2006,645.80,76.22,0
6/6/2006,642.01,75.78,0
6/7/2006,637.00,75.18,0
6/8/2006,633.87,74.82,0
6/9/2006,632.22,74.62,0
6/12/2006,616.39,72.75,0
6/13/2006,605.93,71.52,0
6/14/2006,610.78,72.09,0
6/15/2006,631.02,74.48,0
6/16/2006,629.30,74.27,0
6/19/2006,618.31,72.97,0
6/20/2006,615.17,72.60,0
6/21/2006,627.28,74.03,0
6/22/2006,624.03,73.65,0
6/23/2006,632.93,74.64,0.0594
6/26/2006,635.14,74.90,0
6/27/2006,629.51,74.23,0
6/28/2006,629.32,74.21,0
6/29/2006,648.42,76.46,0
6/30/2006,651.18,76.78,0
7/3/2006,656.29,77.38,0
7/5/2006,644.90,76.04,0
7/6/2006,646.92,76.28,0
7/7/2006,639.63,75.42,0
7/10/2006,636.60,75.06,0
7/11/2006,638.58,75.29,0
7/12/2006,630.90,74.39,0
7/13/2006,620.14,73.12,0
7/14/2006,615.38,72.56,0
7/17/2006,610.65,72.00,0
7/18/2006,610.22,71.95,0
7/19/2006,625.90,73.80,0
7/20/2006,610.51,71.98,0
7/21/2006,600.87,70.85,0
7/24/2006,615.68,72.59,0
7/25/2006,624.18,73.59,0
7/26/2006,623.39,73.50,0
7/27/2006,615.77,72.60,0
7/28/2006,625.71,73.77,0
7/31/2006,627.91,74.03,0
8/1/2006,621.21,73.24,0
8/2/2006,626.46,73.86,0
8/3/2006,631.46,74.44,0
8/4/2006,626.92,73.91,0
8/7/2006,623.82,73.54,0
8/8/2006,617.52,72.80,0
8/9/2006,612.63,72.22,0
8/10/2006,617.82,72.84,0
8/11/2006,612.21,72.17,0
8/14/2006,611.69,72.11,0
8/15/2006,623.74,73.53,0
8/16/2006,633.79,74.71,0
8/17/2006,634.09,74.75,0
8/18/2006,635.53,74.92,0
8/21/2006,629.33,74.19,0
8/22/2006,629.47,74.20,0
8/23/2006,623.89,73.54,0
8/24/2006,621.49,73.26,0
8/25/2006,621.50,73.26,0
8/28/2006,626.47,73.85,0
8/29/2006,629.08,74.16,0
8/30/2006,630.14,74.28,0
8/31/2006,632.54,74.56,0
9/1/2006,636.86,75.07,0
9/5/2006,638.93,75.31,0
9/6/2006,627.65,73.98,0
9/7/2006,623.98,73.55,0
9/8/2006,623.72,73.52,0
9/11/2006,623.66,73.51,0
9/12/2006,635.67,74.92,0
9/13/2006,641.76,75.64,0
9/14/2006,636.51,75.02,0
9/15/2006,635.78,74.94,0
9/18/2006,636.68,75.04,0
9/19/2006,634.43,74.78,0
9/20/2006,637.59,75.15,0
9/21/2006,634.47,74.78,0
9/22/2006,629.15,74.15,0
9/25/2006,635.91,74.95,0
9/26/2006,642.30,75.70,0
9/27/2006,644.01,75.83,0.0747
9/28/2006,644.73,75.91,0
9/29/2006,640.32,75.39,0
10/2/2006,635.25,74.79,0
10/3/2006,632.80,74.51,0
10/4/2006,644.60,75.89,0
10/5/2006,652.87,76.87,0
10/6/2006,648.19,76.31,0
10/9/2006,651.11,76.66,0
10/10/2006,654.29,77.03,0
10/11/2006,651.93,76.75,0
10/12/2006,662.76,78.03,0
10/13/2006,665.87,78.39,0
10/16/2006,671.36,79.04,0
10/17/2006,664.23,78.20,0
10/18/2006,662.09,77.94,0
10/19/2006,665.48,78.34,0
10/20/2006,660.86,77.80,0
10/23/2006,664.48,78.22,0
10/24/2006,665.83,78.38,0
10/25/2006,667.76,78.61,0
10/26/2006,675.45,79.51,0
10/27/2006,667.34,78.56,0
10/30/2006,668.07,78.64,0
10/31/2006,664.18,78.18,0
11/1/2006,654.87,77.09,0
11/2/2006,655.16,77.12,0
11/3/2006,657.03,77.34,0
11/6/2006,664.66,78.24,0
11/7/2006,666.59,78.46,0
11/8/2006,670.50,78.92,0
11/9/2006,666.08,78.40,0
11/10/2006,670.88,78.97,0
11/13/2006,671.89,79.09,0
11/14/2006,679.25,79.95,0
11/15/2006,684.77,80.60,0
11/16/2006,683.98,80.51,0
11/17/2006,683.26,80.42,0
11/20/2006,683.37,80.43,0
11/21/2006,685.12,80.64,0
11/22/2006,688.12,80.99,0
11/24/2006,687.03,80.86,0
11/27/2006,674.21,79.35,0
11/28/2006,675.75,79.53,0
11/29/2006,685.25,80.65,0
11/30/2006,686.80,80.83,0
12/1/2006,687.14,80.87,0
12/4/2006,694.08,81.69,0
12/5/2006,695.94,81.90,0
12/6/2006,695.92,81.90,0
12/7/2006,692.20,81.46,0
12/8/2006,692.00,81.44,0
12/11/2006,690.58,81.27,0
12/12/2006,686.42,80.78,0
12/13/2006,687.23,80.88,0
12/14/2006,693.34,81.59,0
12/15/2006,690.12,81.21,0
12/18/2006,682.91,80.36,0
12/19/2006,683.99,80.49,0
12/20/2006,683.67,80.45,0
12/21/2006,680.93,80.05,0.0815
12/22/2006,677.95,79.69,0
12/26/2006,680.08,79.94,0
12/27/2006,686.27,80.67,0
12/28/2006,684.01,80.40,0
12/29/2006,678.62,79.77,0
1/3/2007,680.16,79.95,0
1/4/2007,682.23,80.19,0
1/5/2007,676.59,79.53,0
1/8/2007,678.30,79.73,0
1/9/2007,680.41,79.97,0
1/10/2007,683.05,80.28,0
1/11/2007,690.95,81.21,0
1/12/2007,696.47,81.86,0
1/16/2007,695.30,81.72,0
1/17/2007,695.68,81.76,0
1/18/2007,688.96,80.97,0
1/19/2007,693.02,81.45,0
1/22/2007,689.42,81.02,0
1/23/2007,695.55,81.75,0
1/24/2007,702.53,82.56,0
1/25/2007,692.16,81.35,0
1/26/2007,693.01,81.45,0
1/29/2007,695.29,81.71,0
1/30/2007,698.80,82.12,0
1/31/2007,705.38,82.90,0
2/1/2007,711.23,83.58,0
2/2/2007,713.46,83.84,0
2/5/2007,713.25,83.82,0
2/6/2007,715.19,84.04,0
2/7/2007,716.47,84.19,0
2/8/2007,717.58,84.32,0
2/9/2007,712.44,83.72,0
2/12/2007,709.86,83.41,0
2/13/2007,715.74,84.10,0
2/14/2007,721.84,84.82,0
2/15/2007,724.26,85.10,0
2/16/2007,725.12,85.20,0
2/20/2007,729.48,85.71,0
2/21/2007,732.23,86.04,0
2/22/2007,732.92,86.12,0
2/23/2007,733.57,86.19,0
2/26/2007,729.66,85.73,0
2/27/2007,707.19,83.09,0
2/28/2007,707.19,83.09,0
3/1/2007,705.47,82.89,0
3/2/2007,694.45,81.59,0
3/5/2007,682.98,80.25,0
3/6/2007,693.72,81.51,0
3/7/2007,696.02,81.78,0
3/8/2007,701.09,82.38,0
3/9/2007,703.16,82.62,0
3/12/2007,705.69,82.92,0
3/13/2007,691.99,81.31,0
3/14/2007,694.80,81.64,0
3/15/2007,699.02,82.13,0
3/16/2007,695.64,81.73,0
3/19/2007,703.06,82.60,0
3/20/2007,708.62,83.25,0
3/21/2007,718.52,84.42,0
3/22/2007,721.20,84.73,0
3/23/2007,723.56,85.01,0
3/26/2007,723.17,84.51,0.4544
3/27/2007,720.56,84.20,0
3/28/2007,717.75,83.87,0
3/29/2007,717.72,83.87,0
3/30/2007,718.84,84.00,0
4/2/2007,721.46,84.30,0
4/3/2007,726.98,84.95,0
4/4/2007,728.42,85.11,0
4/5/2007,731.37,85.46,0
4/9/2007,731.36,85.45,0
4/10/2007,733.89,85.75,0
4/11/2007,729.72,85.26,0
4/12/2007,736.01,86.00,0
4/13/2007,738.01,86.23,0
4/16/2007,745.87,87.15,0
4/17/2007,743.76,86.90,0
4/18/2007,742.30,86.73,0
4/19/2007,739.09,86.35,0
4/20/2007,745.91,87.15,0
4/23/2007,747.28,87.31,0
4/24/2007,746.70,87.24,0
4/25/2007,752.10,87.87,0
4/26/2007,755.34,88.25,0
4/27/2007,752.65,87.93,0
4/30/2007,742.32,86.72,0
5/1/2007,744.49,86.98,0
5/2/2007,753.49,88.03,0
5/3/2007,754.91,88.19,0
5/4/2007,759.29,88.70,0
5/7/2007,758.55,88.61,0
5/8/2007,759.15,88.68,0
5/9/2007,764.15,89.27,0
5/10/2007,753.01,87.97,0
5/11/2007,759.29,88.70,0
5/14/2007,756.35,88.35,0
5/15/2007,753.41,88.01,0
5/16/2007,758.46,88.60,0
5/17/2007,761.34,88.93,0
5/18/2007,766.11,89.49,0
5/21/2007,773.63,90.37,0
5/22/2007,775.14,90.54,0
5/23/2007,773.89,90.40,0
5/24/2007,762.68,89.09,0
5/25/2007,767.77,89.68,0
5/29/2007,771.85,90.15,0
5/30/2007,780.22,91.13,0
5/31/2007,784.29,91.61,0
6/1/2007,788.63,92.11,0
6/4/2007,792.27,92.53,0
6/5/2007,787.87,92.02,0
6/6/2007,778.66,90.95,0
6/7/2007,762.53,89.06,0
6/8/2007,770.93,90.04,0
6/11/2007,771.91,90.16,0
6/12/2007,764.06,89.24,0
6/13/2007,772.76,90.26,0
6/14/2007,778.73,90.95,0
6/15/2007,782.80,91.42,0
6/18/2007,782.30,91.36,0
6/19/2007,780.84,91.19,0
6/20/2007,774.40,90.44,0
6/21/2007,779.76,91.07,0
6/22/2007,771.06,90.05,0
6/25/2007,766.08,89.47,0
6/26/2007,764.40,89.27,0
6/27/2007,772.55,90.22,0
6/28/2007,772.63,90.23,0
6/29/2007,770.82,89.95,0.0717
7/2/2007,779.68,90.98,0
7/3/2007,783.31,91.40,0
7/5/2007,783.14,91.38,0
7/6/2007,788.75,92.03,0
7/9/2007,789.35,92.10,0
7/10/2007,779.43,90.95,0
7/11/2007,783.72,91.45,0
7/12/2007,795.33,92.80,0
7/13/2007,797.88,93.10,0
7/16/2007,792.70,92.49,0
7/17/2007,793.20,92.55,0
7/18/2007,791.06,92.30,0
7/19/2007,793.71,92.61,0
7/20/2007,787.34,91.86,0
7/23/2007,785.32,91.63,0
7/24/2007,768.51,89.67,0
7/25/2007,768.23,89.63,0
7/26/2007,752.15,87.76,0
7/27/2007,744.11,86.82,0
7/30/2007,751.19,87.64,0
7/31/2007,741.96,86.57,0
8/1/2007,742.92,86.68,0
8/2/2007,751.53,87.68,0
8/3/2007,731.70,85.37,0
8/6/2007,741.66,86.53,0
8/7/2007,749.50,87.44,0
8/8/2007,760.51,88.72,0
8/9/2007,745.41,86.97,0
8/10/2007,741.88,86.55,0
8/13/2007,742.74,86.65,0
8/14/2007,729.69,85.13,0
8/15/2007,714.69,83.38,0
8/16/2007,712.81,83.17,0
8/17/2007,727.07,84.83,0
8/20/2007,729.67,85.13,0
8/21/2007,730.27,85.20,0
8/22/2007,742.20,86.59,0
8/23/2007,738.16,86.12,0
8/24/2007,750.89,87.60,0
8/27/2007,742.71,86.64,0
8/28/2007,725.16,84.60,0
8/29/2007,742.70,86.64,0
8/30/2007,739.33,86.25,0
8/31/2007,750.21,87.52,0
9/4/2007,760.05,88.66,0
9/5/2007,754.56,88.02,0
9/6/2007,758.21,88.45,0
9/7/2007,744.33,86.83,0
9/10/2007,739.65,86.28,0
9/11/2007,750.21,87.51,0
9/12/2007,750.75,87.57,0
9/13/2007,753.17,87.85,0
9/14/2007,756.86,88.28,0
9/17/2007,751.16,87.62,0
9/18/2007,772.94,90.16,0
9/19/2007,775.64,90.47,0
9/20/2007,770.70,89.90,0
9/21/2007,772.95,90.16,0
9/24/2007,767.87,89.56,0
9/25/2007,767.49,89.52,0
9/26/2007,773.19,90.11,0.0723
9/27/2007,779.07,90.79,0
9/28/2007,776.66,90.51,0
10/1/2007,786.51,91.66,0
10/2/2007,791.21,92.21,0
10/3/2007,789.44,92.00,0
10/4/2007,788.47,91.89,0
10/5/2007,801.95,93.46,0
10/8/2007,797.91,92.99,0
10/9/2007,806.66,94.00,0
10/10/2007,806.85,94.01,0
10/11/2007,800.69,93.29,0
10/12/2007,802.20,93.47,0
10/15/2007,797.24,92.89,0
10/16/2007,791.40,92.21,0
10/17/2007,792.01,92.28,0
10/18/2007,794.90,92.61,0
10/19/2007,775.39,90.34,0
10/22/2007,780.52,90.94,0
10/23/2007,786.79,91.67,0
10/24/2007,787.13,91.71,0
10/25/2007,784.15,91.36,0
10/26/2007,794.17,92.53,0
10/29/2007,796.52,92.80,0
10/30/2007,789.49,91.98,0
10/31/2007,804.01,93.67,0
11/1/2007,788.50,91.86,0
11/2/2007,789.54,91.98,0
11/5/2007,783.43,91.27,0
11/6/2007,793.58,92.45,0
11/7/2007,776.58,90.48,0
11/8/2007,777.15,90.54,0
11/9/2007,764.10,89.03,0
11/12/2007,752.85,87.73,0
11/13/2007,769.28,89.63,0
11/14/2007,766.76,89.34,0
11/15/2007,758.36,88.41,0
11/16/2007,757.52,88.32,0
11/19/2007,744.28,86.77,0
11/20/2007,743.51,86.69,0
11/21/2007,733.33,85.50,0
11/23/2007,742.97,86.63,0
11/26/2007,733.66,85.54,0
11/27/2007,742.45,86.56,0
11/28/2007,763.04,88.96,0
11/29/2007,763.76,89.05,0
11/30/2007,769.22,89.68,0
12/3/2007,767.12,89.44,0
12/4/2007,765.32,89.23,0
12/5/2007,775.99,90.47,0
12/6/2007,791.28,92.25,0
12/7/2007,792.73,92.42,0
12/10/2007,797.83,93.01,0
12/11/2007,776.26,90.50,0
12/12/2007,780.38,90.98,0
12/13/2007,779.87,90.92,0
12/14/2007,769.38,89.70,0
12/17/2007,755.70,88.10,0
12/18/2007,760.82,88.70,0
12/19/2007,759.15,88.50,0
12/20/2007,767.90,89.52,0
12/21/2007,778.23,90.73,0
12/24/2007,786.65,91.70,0
12/26/2007,786.43,91.67,0
12/27/2007,774.75,90.20,0.1169
12/28/2007,775.64,90.30,0
12/31/2007,770.22,89.67,0
1/2/2008,760.68,88.56,0
1/3/2008,760.25,88.51,0
1/4/2008,738.07,85.93,0
1/7/2008,734.11,85.47,0
1/8/2008,718.22,83.62,0
1/9/2008,722.24,84.09,0
1/10/2008,728.70,84.84,0
1/11/2008,717.22,83.51,0
1/14/2008,728.00,84.76,0
1/15/2008,709.30,82.58,0
1/16/2008,701.39,81.67,0
1/17/2008,679.87,79.16,0
1/18/2008,680.98,79.29,0
1/22/2008,674.20,78.50,0
1/23/2008,682.97,79.53,0
1/24/2008,696.82,81.13,0
1/25/2008,690.70,80.42,0
1/28/2008,703.72,81.94,0
1/29/2008,707.52,82.38,0
1/30/2008,699.25,81.42,0
1/31/2008,714.52,83.19,0
2/1/2008,731.12,85.12,0
2/4/2008,726.26,84.56,0
2/5/2008,704.34,82.01,0
2/6/2008,695.24,80.95,0
2/7/2008,701.98,81.73,0
2/8/2008,707.16,82.33,0
2/11/2008,714.84,83.22,0
2/12/2008,714.19,83.15,0
2/13/2008,724.57,84.36,0
2/14/2008,713.61,83.08,0
2/15/2008,710.41,82.71,0
2/19/2008,713.88,83.11,0
2/20/2008,724.42,84.34,0
2/21/2008,714.87,83.23,0
2/22/2008,718.25,83.62,0
2/25/2008,734.10,85.46,0
2/26/2008,743.01,86.50,0
2/27/2008,740.65,86.23,0
2/28/2008,735.68,85.65,0
2/29/2008,711.39,82.82,0
3/3/2008,711.79,82.87,0
3/4/2008,708.11,82.44,0
3/5/2008,714.66,83.20,0
3/6/2008,694.77,80.89,0
3/7/2008,684.71,79.72,0
3/10/2008,667.67,77.74,0
3/11/2008,689.95,80.33,0
3/12/2008,689.72,80.30,0
3/13/2008,699.38,81.42,0
3/14/2008,686.40,79.92,0
3/17/2008,668.26,77.81,0
3/18/2008,696.64,81.11,0
3/19/2008,675.54,78.65,0
3/20/2008,687.58,80.05,0
3/24/2008,705.53,82.14,0
3/25/2008,712.75,82.89,0.0867
3/26/2008,709.85,82.55,0
3/27/2008,700.89,81.51,0
3/28/2008,694.97,80.82,0
3/31/2008,700.52,81.47,0
4/1/2008,722.92,84.07,0
4/2/2008,726.39,84.47,0
4/3/2008,728.98,84.77,0
4/4/2008,735.58,85.54,0
4/7/2008,737.08,85.71,0
4/8/2008,738.41,85.87,0
4/9/2008,727.08,84.55,0
4/10/2008,738.24,85.85,0
4/11/2008,723.91,84.18,0
4/14/2008,724.42,84.24,0
4/15/2008,726.50,84.48,0
4/16/2008,746.87,86.85,0
4/17/2008,742.36,86.33,0
4/18/2008,753.96,87.67,0
4/21/2008,757.07,88.03,0
4/22/2008,744.28,86.55,0
4/23/2008,747.07,86.87,0
4/24/2008,749.71,87.18,0
4/25/2008,762.70,88.69,0
4/28/2008,763.74,88.81,0
4/29/2008,756.65,87.98,0
4/30/2008,757.30,88.06,0
5/1/2008,762.79,88.69,0
5/2/2008,764.20,88.86,0
5/5/2008,765.34,88.99,0
5/6/2008,772.54,89.83,0
5/7/2008,764.55,88.90,0
5/8/2008,772.40,89.81,0
5/9/2008,774.03,90.00,0
5/12/2008,780.68,90.77,0
5/13/2008,786.64,91.46,0
5/14/2008,786.81,91.48,0
5/15/2008,797.06,92.67,0
5/16/2008,801.39,93.17,0
5/19/2008,797.43,92.71,0
5/20/2008,797.93,92.77,0
5/21/2008,784.29,91.19,0
5/22/2008,786.85,91.48,0
5/23/2008,778.72,90.54,0
5/27/2008,783.81,91.13,0
5/28/2008,794.82,92.41,0
5/29/2008,795.17,92.45,0
5/30/2008,802.53,93.30,0
6/2/2008,795.91,92.53,0
6/3/2008,795.95,92.54,0
6/4/2008,796.75,92.63,0
6/5/2008,818.15,95.11,0
6/6/2008,798.43,92.82,0
6/9/2008,801.04,93.12,0
6/10/2008,793.02,92.19,0
6/11/2008,780.34,90.72,0
6/12/2008,780.49,90.74,0
6/13/2008,794.63,92.38,0
6/16/2008,802.74,93.32,0
6/17/2008,806.19,93.72,0
6/18/2008,800.67,93.08,0
6/19/2008,804.91,93.57,0
6/20/2008,790.38,91.88,0
6/23/2008,793.15,92.21,0
6/24/2008,781.25,90.71,0.1120
6/25/2008,786.37,91.31,0
6/26/2008,766.65,89.02,0
6/27/2008,765.39,88.87,0
6/30/2008,761.56,88.43,0
7/1/2008,763.64,88.67,0
7/2/2008,738.23,85.72,0
7/3/2008,730.87,84.87,0
7/7/2008,726.51,84.36,0
7/8/2008,738.54,85.75,0
7/9/2008,731.55,84.94,0
7/10/2008,735.81,85.44,0
7/11/2008,733.03,85.11,0
7/14/2008,729.85,84.74,0
7/15/2008,722.06,83.84,0
7/16/2008,734.74,85.31,0
7/17/2008,741.17,86.05,0
7/18/2008,739.07,85.81,0
7/21/2008,744.97,86.49,0
7/22/2008,750.41,87.12,0
7/23/2008,749.91,87.07,0
7/24/2008,731.26,84.90,0
7/25/2008,733.98,85.22,0
7/28/2008,725.61,84.25,0
7/29/2008,737.65,85.64,0
7/30/2008,751.06,87.20,0
7/31/2008,736.16,85.47,0
8/1/2008,734.17,85.24,0
8/4/2008,717.38,83.29,0
8/5/2008,728.82,84.62,0
8/6/2008,735.63,85.41,0
8/7/2008,726.83,84.38,0
8/8/2008,740.92,86.02,0
8/11/2008,744.73,86.46,0
8/12/2008,739.37,85.84,0
8/13/2008,745.87,86.59,0
8/14/2008,750.94,87.18,0
8/15/2008,749.66,87.03,0
8/18/2008,740.07,85.92,0
8/19/2008,734.90,85.32,0
8/20/2008,739.28,85.83,0
8/21/2008,741.92,86.13,0
8/22/2008,746.56,86.67,0
8/25/2008,731.45,84.91,0
8/26/2008,735.38,85.37,0
8/27/2008,745.03,86.48,0
8/28/2008,754.67,87.60,0
8/29/2008,745.93,86.59,0
9/2/2008,735.78,85.41,0
9/3/2008,726.92,84.38,0
9/4/2008,710.28,82.45,0
9/5/2008,713.21,82.79,0
9/8/2008,717.92,83.33,0
9/9/2008,689.25,80.01,0
9/10/2008,700.29,81.29,0
9/11/2008,704.63,81.79,0
9/12/2008,712.17,82.67,0
9/15/2008,681.65,79.12,0
9/16/2008,694.60,80.63,0
9/17/2008,664.92,77.18,0
9/18/2008,691.01,80.21,0
9/19/2008,718.45,83.39,0
9/22/2008,692.65,80.40,0
9/23/2008,684.16,79.41,0
9/24/2008,676.00,78.47,0
9/25/2008,682.53,79.15,0.0744
9/26/2008,674.48,78.22,0
9/29/2008,625.48,72.54,0
9/30/2008,649.49,75.32,0
10/1/2008,638.84,74.09,0
10/2/2008,602.48,69.88,0
10/3/2008,587.89,68.19,0
10/6/2008,561.94,65.18,0
10/7/2008,531.94,61.71,0
10/8/2008,527.04,61.14,0
10/9/2008,492.44,57.13,0
10/10/2008,487.40,56.55,0
10/13/2008,540.33,62.68,0
10/14/2008,527.24,61.17,0
10/15/2008,477.31,55.38,0
10/16/2008,496.03,57.55,0
10/17/2008,495.56,57.49,0
10/20/2008,519.86,60.31,0
10/21/2008,504.84,58.57,0
10/22/2008,475.17,55.13,0
10/23/2008,460.11,53.39,0
10/24/2008,447.62,51.94,0
10/27/2008,428.42,49.71,0
10/28/2008,463.46,53.78,0
10/29/2008,476.15,55.25,0
10/30/2008,494.50,57.37,0
10/31/2008,508.58,59.01,0
11/3/2008,510.28,59.20,0
11/4/2008,522.62,60.63,0
11/5/2008,496.79,57.64,0
11/6/2008,472.94,54.87,0
11/7/2008,481.92,55.91,0
11/10/2008,472.90,54.87,0
11/11/2008,460.58,53.44,0
11/12/2008,434.97,50.48,0
11/13/2008,468.07,54.31,0
11/14/2008,444.92,51.63,0
11/17/2008,436.36,50.63,0
11/18/2008,435.50,50.54,0
11/19/2008,405.33,47.04,0
11/20/2008,373.01,43.29,0
11/21/2008,394.90,45.83,0
11/24/2008,422.32,49.01,0
11/25/2008,430.32,49.93,0
11/26/2008,455.96,52.91,0
11/28/2008,459.16,53.28,0
12/1/2008,413.44,47.98,0
12/2/2008,429.71,49.86,0
12/3/2008,438.66,50.90,0
12/4/2008,423.38,49.13,0
12/5/2008,443.30,51.44,0
12/8/2008,460.47,53.43,0
12/9/2008,451.10,52.34,0
12/10/2008,461.72,53.57,0
12/11/2008,444.28,51.55,0
12/12/2008,453.02,52.56,0
12/15/2008,441.13,51.18,0
12/16/2008,465.73,54.03,0
12/17/2008,472.31,54.80,0
12/18/2008,465.90,54.06,0
12/19/2008,466.86,54.17,0
12/22/2008,454.72,52.76,0
12/23/2008,450.76,52.30,0
12/24/2008,452.52,52.33,0.1714
12/26/2008,458.49,53.02,0
12/29/2008,454.11,52.52,0
12/30/2008,469.68,54.32,0
12/31/2008,480.53,55.57,0
1/2/2009,495.31,57.28,0
1/5/2009,495.04,57.25,0
1/6/2009,501.93,58.04,0
1/7/2009,486.17,56.22,0
1/8/2009,489.26,56.58,0
1/9/2009,476.70,55.13,0
1/12/2009,463.93,53.65,0
1/13/2009,468.63,54.19,0
1/14/2009,449.60,52.00,0
1/15/2009,458.62,53.04,0
1/16/2009,463.69,53.62,0
1/20/2009,437.98,50.65,0
1/21/2009,458.24,52.99,0
1/22/2009,449.01,51.93,0
1/23/2009,452.26,52.30,0
1/26/2009,454.05,52.51,0
1/27/2009,459.54,53.14,0
1/28/2009,476.18,55.07,0
1/29/2009,462.22,53.45,0
1/30/2009,452.19,52.29,0
2/2/2009,452.55,52.34,0
2/3/2009,457.93,52.96,0
2/4/2009,457.60,52.92,0
2/5/2009,466.16,53.91,0
2/6/2009,483.67,55.93,0
2/9/2009,481.68,55.70,0
2/10/2009,461.75,53.40,0
2/11/2009,462.74,53.51,0
2/12/2009,465.72,53.86,0
2/13/2009,463.79,53.63,0
2/17/2009,445.38,51.51,0
2/18/2009,439.85,50.87,0
2/19/2009,435.03,50.31,0
2/20/2009,431.80,49.94,0
2/23/2009,414.59,47.95,0
2/24/2009,431.80,49.94,0
2/25/2009,426.04,49.27,0
2/26/2009,417.83,48.32,0
2/27/2009,415.72,48.08,0
3/2/2009,390.77,45.20,0
3/3/2009,390.68,45.19,0
3/4/2009,402.93,46.60,0
3/5/2009,386.57,44.71,0
3/6/2009,383.49,44.36,0
3/9/2009,380.18,43.97,0
3/10/2009,404.53,46.79,0
3/11/2009,406.29,46.99,0
3/12/2009,423.44,48.97,0
3/13/2009,425.54,49.21,0
3/16/2009,420.02,48.57,0
3/17/2009,434.14,50.20,0
3/18/2009,445.88,51.56,0
3/19/2009,445.22,51.48,0
3/20/2009,433.24,50.10,0
3/23/2009,462.69,53.50,0
3/24/2009,453.19,52.41,0
3/25/2009,457.88,52.89,0.0543
3/26/2009,475.98,54.98,0
3/27/2009,465.21,53.74,0
3/30/2009,450.77,52.07,0
3/31/2009,456.03,52.68,0
4/1/2009,459.92,53.13,0
4/2/2009,478.96,55.32,0
4/3/2009,486.65,56.21,0
4/6/2009,480.81,55.53,0
4/7/2009,466.06,53.83,0
4/8/2009,473.81,54.73,0
4/9/2009,497.41,57.45,0
4/13/2009,496.72,57.37,0
4/14/2009,488.04,56.37,0
4/15/2009,491.88,56.81,0
4/16/2009,505.31,58.36,0
4/17/2009,510.97,59.01,0
4/20/2009,485.62,56.09,0
4/21/2009,497.18,57.42,0
4/22/2009,499.71,57.71,0
4/23/2009,496.59,57.35,0
4/24/2009,507.48,58.61,0
4/27/2009,503.14,58.10,0
4/28/2009,504.84,58.30,0
4/29/2009,519.29,59.97,0
4/30/2009,520.14,60.07,0
5/1/2009,520.12,60.07,0
5/4/2009,539.59,62.31,0
5/5/2009,535.26,61.81,0
5/6/2009,539.36,62.28,0
5/7/2009,526.86,60.84,0
5/8/2009,542.24,62.61,0
5/11/2009,531.25,61.35,0
5/12/2009,526.74,60.83,0
5/13/2009,505.42,58.37,0
5/14/2009,512.50,59.18,0
5/15/2009,508.29,58.70,0
5/18/2009,526.82,60.83,0
5/19/2009,529.68,61.16,0
5/20/2009,527.06,60.86,0
5/21/2009,515.86,59.57,0
5/22/2009,515.03,59.47,0
5/26/2009,533.84,61.64,0
5/27/2009,526.83,60.83,0
5/28/2009,529.91,61.19,0
5/29/2009,538.49,62.18,0
6/1/2009,558.34,64.47,0
6/2/2009,561.05,64.78,0
6/3/2009,551.44,63.67,0
6/4/2009,557.99,64.43,0
6/5/2009,557.26,64.34,0
6/8/2009,553.48,63.91,0
6/9/2009,561.23,64.80,0
6/10/2009,559.01,64.55,0
6/11/2009,562.58,64.96,0
6/12/2009,560.07,64.67,0
6/15/2009,546.45,63.09,0
6/16/2009,536.71,61.97,0
6/17/2009,537.87,62.10,0
6/18/2009,540.63,62.42,0
6/19/2009,542.48,62.64,0
6/22/2009,522.29,60.31,0
6/23/2009,520.61,59.99,0.1237
6/24/2009,527.06,60.73,0
6/25/2009,540.95,62.33,0
6/26/2009,541.06,62.34,0
6/29/2009,543.55,62.63,0
6/30/2009,541.40,62.38,0
7/1/2009,545.58,62.86,0
7/2/2009,528.89,60.94,0
7/6/2009,523.68,60.34,0
7/7/2009,512.52,59.05,0
7/8/2009,510.41,58.81,0
7/9/2009,512.21,59.02,0
7/10/2009,511.85,58.97,0
7/13/2009,523.46,60.31,0
7/14/2009,528.18,60.85,0
7/15/2009,543.26,62.59,0
7/16/2009,552.00,63.60,0
7/17/2009,552.06,63.60,0
7/20/2009,560.32,64.55,0
7/21/2009,561.68,64.71,0
7/22/2009,563.12,64.87,0
7/23/2009,578.35,66.63,0
7/24/2009,581.63,67.00,0
7/27/2009,582.81,67.14,0
7/28/2009,580.74,66.90,0
7/29/2009,577.53,66.53,0
7/30/2009,584.30,67.31,0
7/31/2009,585.27,67.42,0
8/3/2009,597.64,68.84,0
8/4/2009,598.52,68.94,0
8/5/2009,595.78,68.63,0
8/6/2009,590.79,68.05,0
8/7/2009,605.17,69.71,0
8/10/2009,601.81,69.32,0
8/11/2009,594.23,68.45,0
8/12/2009,602.67,69.42,0
8/13/2009,607.90,70.02,0
8/14/2009,599.02,69.00,0
8/17/2009,582.91,67.14,0
8/18/2009,590.88,68.06,0
8/19/2009,595.56,68.60,0
8/20/2009,600.73,69.19,0
8/21/2009,611.95,70.48,0
8/24/2009,609.17,70.16,0
8/25/2009,611.13,70.39,0
8/26/2009,610.07,70.26,0
8/27/2009,611.76,70.46,0
8/28/2009,612.52,70.55,0
8/31/2009,604.72,69.65,0
9/1/2009,592.54,68.25,0
9/2/2009,590.46,68.01,0
9/3/2009,598.83,68.97,0
9/4/2009,606.62,69.86,0
9/8/2009,614.10,70.72,0
9/9/2009,622.33,71.67,0
9/10/2009,629.76,72.53,0
9/11/2009,630.99,72.67,0
9/14/2009,637.01,73.36,0
9/15/2009,641.25,73.85,0
9/16/2009,652.69,75.16,0
9/17/2009,649.88,74.84,0
9/18/2009,649.49,74.79,0
9/21/2009,649.37,74.78,0
9/22/2009,652.76,75.17,0
9/23/2009,643.70,74.05,0.0819
9/24/2009,633.45,72.87,0
9/25/2009,628.96,72.35,0
9/28/2009,641.02,73.74,0
9/29/2009,644.09,74.09,0
9/30/2009,641.81,73.83,0
10/1/2009,623.62,71.74,0
10/2/2009,617.63,71.05,0
10/5/2009,630.12,72.48,0
10/6/2009,640.33,73.65,0
10/7/2009,641.17,73.75,0
10/8/2009,651.45,74.93,0
10/9/2009,655.73,75.42,0
10/12/2009,656.06,75.46,0
10/13/2009,653.81,75.20,0
10/14/2009,665.96,76.60,0
10/15/2009,669.05,76.95,0
10/16/2009,663.38,76.30,0
10/19/2009,670.46,77.11,0
10/20/2009,665.26,76.51,0
10/21/2009,659.10,75.81,0
10/22/2009,666.85,76.70,0
10/23/2009,659.53,75.85,0
10/26/2009,652.17,75.01,0
10/27/2009,643.80,74.04,0
10/28/2009,623.06,71.66,0
10/29/2009,637.07,73.27,0
10/30/2009,619.90,71.30,0
11/2/2009,624.27,71.80,0
11/3/2009,631.63,72.64,0
11/4/2009,628.46,72.28,0
11/5/2009,642.52,73.90,0
11/6/2009,641.56,73.79,0
11/9/2009,655.84,75.43,0
11/10/2009,655.64,75.40,0
11/11/2009,660.24,75.93,0
11/12/2009,650.03,74.76,0
11/13/2009,656.61,75.51,0
11/16/2009,668.71,76.90,0
11/17/2009,667.26,76.74,0
11/18/2009,662.54,76.19,0
11/19/2009,649.47,74.69,0
11/20/2009,644.99,74.18,0
11/23/2009,651.78,74.95,0
11/24/2009,650.69,74.83,0
11/25/2009,656.11,75.45,0
11/27/2009,643.33,73.98,0
11/30/2009,642.38,73.87,0
12/1/2009,652.21,75.00,0
12/2/2009,656.00,75.44,0
12/3/2009,647.84,74.50,0
12/4/2009,654.32,75.24,0
12/7/2009,653.48,75.14,0
12/8/2009,648.33,74.55,0
12/9/2009,649.68,74.71,0
12/10/2009,654.81,75.30,0
12/11/2009,658.81,75.75,0
12/14/2009,669.07,76.93,0
12/15/2009,669.07,76.93,0
12/16/2009,672.02,77.27,0
12/17/2009,663.84,76.33,0
12/18/2009,665.61,76.53,0
12/21/2009,674.61,77.57,0
12/22/2009,679.97,78.18,0
12/23/2009,685.46,78.82,0
12/24/2009,688.25,78.92,0.2158
12/28/2009,689.24,79.03,0
12/29/2009,687.39,78.82,0
12/30/2009,686.08,78.67,0
12/31/2009,677.94,77.73,0
1/4/2010,688.82,78.98,0
1/5/2010,691.45,79.28,0
1/6/2010,695.21,79.71,0
1/7/2010,696.89,79.90,0
1/8/2010,700.80,80.35,0
1/11/2010,699.79,80.23,0
1/12/2010,690.15,79.13,0
1/13/2010,699.38,80.18,0
1/14/2010,700.59,80.32,0
1/15/2010,690.97,79.22,0
1/19/2010,699.31,80.17,0
1/20/2010,693.36,79.49,0
1/21/2010,683.05,78.31,0
1/22/2010,668.90,76.69,0
1/25/2010,670.09,76.82,0
1/26/2010,668.07,76.59,0
1/27/2010,669.15,76.71,0
1/28/2010,661.39,75.83,0
1/29/2010,651.51,74.69,0
2/1/2010,662.31,75.93,0
2/2/2010,672.21,77.06,0
2/3/2010,668.57,76.65,0
2/4/2010,645.31,73.98,0
2/5/2010,646.33,74.10,0
2/8/2010,642.71,73.68,0
2/9/2010,650.59,74.58,0
2/10/2010,649.78,74.49,0
2/11/2010,660.23,75.69,0
2/12/2010,665.27,76.26,0
2/16/2010,675.86,77.47,0
2/17/2010,680.46,78.00,0
2/18/2010,684.82,78.50,0
2/19/2010,686.97,78.75,0
2/22/2010,685.85,78.61,0
2/23/2010,676.96,77.60,0
2/24/2010,684.59,78.47,0
2/25/2010,686.15,78.65,0
2/26/2010,687.83,78.84,0
3/1/2010,701.29,80.38,0
3/2/2010,708.31,81.19,0
3/3/2010,710.08,81.39,0
3/4/2010,711.63,81.56,0
3/5/2010,722.90,82.85,0
3/8/2010,724.01,82.98,0
3/9/2010,724.44,83.03,0
3/10/2010,730.65,83.74,0
3/11/2010,734.35,84.15,0
3/12/2010,736.26,84.37,0
3/15/2010,734.53,84.17,0
3/16/2010,741.13,84.92,0
3/17/2010,746.45,85.53,0
3/18/2010,742.95,85.13,0
3/19/2010,735.28,84.25,0
3/22/2010,745.08,85.37,0
3/23/2010,751.14,86.06,0
3/24/2010,744.41,85.29,0
3/25/2010,739.03,84.59,0.0883
3/26/2010,738.11,84.49,0
3/29/2010,744.67,85.23,0
3/30/2010,745.90,85.37,0
3/31/2010,741.92,84.92,0
4/1/2010,749.41,85.77,0
4/5/2010,762.24,87.24,0
4/6/2010,765.09,87.56,0
4/7/2010,759.72,86.95,0
4/8/2010,758.23,86.78,0
4/9/2010,765.07,87.56,0
4/12/2010,765.25,87.58,0
4/13/2010,768.68,87.98,0
4/14/2010,779.48,89.21,0
4/15/2010,779.16,89.17,0
4/16/2010,770.66,88.20,0
4/19/2010,766.49,87.73,0
4/20/2010,775.46,88.75,0
4/21/2010,777.58,88.99,0
4/22/2010,787.39,90.12,0
4/23/2010,795.39,91.03,0
4/26/2010,792.57,90.71,0
4/27/2010,773.78,88.56,0
4/28/2010,774.45,88.63,0
4/29/2010,785.14,89.85,0
4/30/2010,769.97,88.12,0
5/3/2010,782.90,89.60,0
5/4/2010,761.12,87.11,0
5/5/2010,752.83,86.16,0
5/6/2010,728.10,83.33,0
5/7/2010,708.44,81.08,0
5/10/2010,746.14,85.39,0
5/11/2010,747.63,85.56,0
5/12/2010,766.66,87.73,0
5/13/2010,760.45,87.02,0
5/14/2010,742.02,84.92,0
5/17/2010,743.66,85.10,0
5/18/2010,732.46,83.82,0
5/19/2010,724.29,82.89,0
5/20/2010,694.99,79.54,0
5/21/2010,707.06,80.92,0
5/24/2010,700.16,80.13,0
5/25/2010,699.54,80.05,0
5/26/2010,700.71,80.19,0
5/27/2010,727.63,83.27,0
5/28/2010,718.27,82.20,0
6/1/2010,699.90,80.09,0
6/2/2010,718.62,82.23,0
6/3/2010,725.19,82.98,0
6/4/2010,696.28,79.67,0
6/7/2010,680.63,77.88,0
6/8/2010,683.86,78.25,0
6/9/2010,686.90,78.60,0
6/10/2010,708.85,81.11,0
6/11/2010,716.68,82.00,0
6/14/2010,719.91,82.37,0
6/15/2010,736.54,84.27,0
6/16/2010,734.18,84.00,0
6/17/2010,731.44,83.68,0
6/18/2010,730.68,83.60,0
6/21/2010,725.27,82.98,0
6/22/2010,709.91,81.22,0
6/23/2010,710.16,81.12,0.1272
6/24/2010,696.97,79.62,0
6/25/2010,704.14,80.43,0
6/28/2010,702.26,80.22,0
6/29/2010,677.35,77.37,0
6/30/2010,673.19,76.90,0
7/1/2010,670.21,76.56,0
7/2/2010,666.16,76.10,0
7/6/2010,664.40,75.89,0
7/7/2010,686.83,78.45,0
7/8/2010,693.65,79.23,0
7/9/2010,700.39,80.00,0
7/12/2010,697.65,79.68,0
7/13/2010,713.78,81.52,0
7/14/2010,713.39,81.48,0
7/15/2010,714.04,81.55,0
7/16/2010,692.11,79.05,0
7/19/2010,695.44,79.43,0
7/20/2010,705.46,80.57,0
7/21/2010,695.24,79.40,0
7/22/2010,714.72,81.63,0
7/23/2010,725.34,82.84,0
7/26/2010,737.45,84.22,0
7/27/2010,731.11,83.49,0
7/28/2010,721.29,82.37,0
7/29/2010,716.57,81.83,0
7/30/2010,719.73,82.19,0
8/2/2010,732.89,83.69,0
8/3/2010,728.41,83.18,0
8/4/2010,736.97,84.16,0
8/5/2010,733.67,83.78,0
8/6/2010,733.31,83.74,0
8/9/2010,740.49,84.56,0
8/10/2010,731.67,83.55,0
8/11/2010,706.97,80.73,0
8/12/2010,703.40,80.32,0
8/13/2010,698.61,79.78,0
8/16/2010,699.39,79.86,0
8/17/2010,711.17,81.21,0
8/18/2010,713.41,81.46,0
8/19/2010,702.71,80.24,0
8/20/2010,702.51,80.22,0
8/23/2010,696.27,79.50,0
8/24/2010,683.96,78.10,0
8/25/2010,688.74,78.64,0
8/26/2010,684.73,78.19,0
8/27/2010,699.82,79.91,0
8/30/2010,688.65,78.63,0
8/31/2010,687.54,78.50,0
9/1/2010,711.01,81.18,0
9/2/2010,721.43,82.37,0
9/3/2010,731.87,83.56,0
9/7/2010,722.07,82.44,0
9/8/2010,727.40,83.04,0
9/9/2010,727.89,83.10,0
9/10/2010,729.79,83.32,0
9/13/2010,743.45,84.87,0
9/14/2010,745.04,85.05,0
9/15/2010,749.14,85.52,0
9/16/2010,748.25,85.42,0
9/17/2010,751.15,85.75,0
9/20/2010,763.38,87.14,0
9/21/2010,759.26,86.68,0
9/22/2010,753.42,86.01,0
9/23/2010,749.29,85.54,0
9/24/2010,768.35,87.57,0.1403
9/27/2010,767.54,87.47,0
9/28/2010,773.24,88.12,0
9/29/2010,773.00,88.09,0
9/30/2010,772.74,88.07,0
10/1/2010,773.76,88.18,0
10/4/2010,765.16,87.20,0
10/5/2010,782.27,89.15,0
10/6/2010,772.84,88.08,0
10/7/2010,773.08,88.10,0
10/8/2010,779.34,88.81,0
10/11/2010,781.15,89.02,0
10/12/2010,784.48,89.40,0
10/13/2010,791.54,90.20,0
10/14/2010,787.20,89.71,0
10/15/2010,788.60,89.86,0
10/18/2010,791.91,90.24,0
10/19/2010,776.06,88.44,0
10/20/2010,785.72,89.53,0
10/21/2010,784.45,89.39,0
10/22/2010,793.32,90.40,0
10/25/2010,799.78,91.13,0
10/26/2010,800.29,91.19,0
10/27/2010,800.92,91.26,0
10/28/2010,799.78,91.13,0
10/29/2010,802.86,91.48,0
11/1/2010,802.06,91.39,0
11/2/2010,811.39,92.45,0
11/3/2010,813.45,92.69,0
11/4/2010,827.79,94.32,0
11/5/2010,832.60,94.86,0
11/8/2010,832.94,94.90,0
11/9/2010,825.46,94.05,0
11/10/2010,832.72,94.88,0
11/11/2010,831.24,94.71,0
11/12/2010,818.77,93.29,0
11/15/2010,821.34,93.58,0
11/16/2010,808.01,92.06,0
11/17/2010,814.22,92.77,0
11/18/2010,824.99,94.00,0
11/19/2010,829.12,94.46,0
11/22/2010,837.23,95.39,0
11/23/2010,828.36,94.38,0
11/24/2010,846.70,96.46,0
11/26/2010,843.72,96.12,0
11/29/2010,841.73,95.89,0
11/30/2010,839.09,95.59,0
12/1/2010,855.76,97.49,0
12/2/2010,864.41,98.47,0
12/3/2010,870.59,99.18,0
12/6/2010,870.84,99.20,0
12/7/2010,872.20,99.36,0
12/8/2010,870.28,99.14,0
12/9/2010,872.92,99.44,0
12/10/2010,882.30,100.51,0
12/13/2010,878.36,100.06,0
12/14/2010,877.14,99.92,0
12/15/2010,874.45,99.61,0
12/16/2010,883.91,100.69,0
12/17/2010,886.65,101.00,0
12/20/2010,886.84,101.02,0
12/21/2010,891.93,101.60,0
12/22/2010,891.26,101.52,0
12/23/2010,889.84,101.14,0.2144
12/27/2010,890.26,101.19,0
12/28/2010,887.58,100.88,0
12/29/2010,890.57,101.22,0
12/30/2010,891.35,101.31,0
12/31/2010,885.15,100.61,0
1/3/2011,897.38,101.99,0
1/4/2011,887.38,100.86,0
1/5/2011,891.70,101.35,0
1/6/2011,889.39,101.08,0
1/7/2011,887.24,100.84,0
1/10/2011,893.28,101.52,0
1/11/2011,895.41,101.76,0
1/12/2011,900.51,102.34,0
1/13/2011,900.57,102.35,0
1/14/2011,906.04,102.97,0
1/18/2011,912.84,103.74,0
1/19/2011,897.78,102.03,0
1/20/2011,887.47,100.85,0
1/21/2011,885.66,100.65,0
1/24/2011,892.13,101.38,0
1/25/2011,892.07,101.37,0
1/26/2011,900.47,102.33,0
1/27/2011,906.07,102.96,0
1/28/2011,889.49,101.08,0
1/31/2011,897.15,101.95,0
2/1/2011,910.17,103.43,0
2/2/2011,909.28,103.33,0
2/3/2011,912.55,103.70,0
2/4/2011,920.09,104.55,0
2/7/2011,927.90,105.44,0
2/8/2011,932.40,105.95,0
2/9/2011,930.78,105.76,0
2/10/2011,937.87,106.57,0
2/11/2011,948.70,107.80,0
2/14/2011,954.66,108.47,0
2/15/2011,947.91,107.71,0
2/16/2011,953.41,108.33,0
2/17/2011,956.46,108.68,0
2/18/2011,957.43,108.78,0
2/22/2011,934.40,106.17,0
2/23/2011,919.88,104.52,0
2/24/2011,922.32,104.80,0
2/25/2011,941.55,106.98,0
2/28/2011,943.34,107.18,0
3/1/2011,927.20,105.35,0
3/2/2011,932.00,105.89,0
3/3/2011,952.81,108.25,0
3/4/2011,948.28,107.74,0
3/7/2011,934.59,106.18,0
3/8/2011,943.14,107.15,0
3/9/2011,940.13,106.81,0
3/10/2011,925.48,105.15,0
3/11/2011,932.48,105.94,0
3/14/2011,929.25,105.57,0
3/15/2011,923.59,104.93,0
3/16/2011,915.02,103.96,0
3/17/2011,918.22,104.32,0
3/18/2011,921.63,104.70,0
3/21/2011,939.21,106.70,0
3/22/2011,932.79,105.97,0
3/23/2011,932.59,105.95,0
3/24/2011,943.22,107.15,0
3/25/2011,951.47,107.97,0.1217
3/28/2011,946.98,107.45,0
3/29/2011,957.25,108.62,0
3/30/2011,967.87,109.82,0
3/31/2011,972.26,110.32,0
4/1/2011,977.74,110.94,0
4/4/2011,977.95,110.96,0
4/5/2011,982.27,111.45,0
4/6/2011,980.53,111.25,0
4/7/2011,974.73,110.59,0
4/8/2011,968.47,109.88,0
4/11/2011,963.53,109.32,0
4/12/2011,954.88,108.34,0
4/13/2011,960.73,109.00,0
4/14/2011,960.58,108.98,0
4/15/2011,967.94,109.82,0
4/18/2011,952.48,108.06,0
4/19/2011,958.11,108.70,0
4/20/2011,977.75,110.93,0
4/21/2011,985.64,111.82,0
4/25/2011,985.76,111.83,0
4/26/2011,993.87,112.75,0
4/27/2011,1001.42,113.61,0
4/28/2011,1002.68,113.75,0
4/29/2011,1006.16,114.14,0
5/2/2011,999.38,113.37,0
5/3/2011,986.78,111.94,0
5/4/2011,979.44,111.11,0
5/5/2011,976.21,110.74,0
5/6/2011,978.99,111.06,0
5/9/2011,988.86,112.17,0
5/10/2011,1000.77,113.52,0
5/11/2011,992.30,112.56,0
5/12/2011,999.69,113.40,0
5/13/2011,990.33,112.34,0
5/16/2011,978.62,111.01,0
5/17/2011,971.51,110.20,0
5/18/2011,987.63,112.03,0
5/19/2011,989.23,112.21,0
5/20/2011,980.41,111.21,0
5/23/2011,965.34,109.50,0
5/24/2011,963.14,109.25,0
5/25/2011,971.30,110.17,0
5/26/2011,982.00,111.38,0
5/27/2011,987.34,111.99,0
5/31/2011,995.93,112.96,0
6/1/2011,972.36,110.29,0
6/2/2011,972.45,110.30,0
6/3/2011,959.47,108.82,0
6/6/2011,944.41,107.12,0
6/7/2011,948.41,107.57,0
6/8/2011,937.98,106.39,0
6/9/2011,943.18,106.97,0
6/10/2011,927.83,105.23,0
6/13/2011,925.00,104.91,0
6/14/2011,941.56,106.79,0
6/15/2011,927.62,105.21,0
6/16/2011,925.06,104.92,0
6/17/2011,926.24,105.05,0
6/20/2011,934.69,106.00,0
6/21/2011,954.93,108.30,0
6/22/2011,950.18,107.76,0
6/23/2011,953.09,107.95,0.1428
6/24/2011,944.81,107.01,0
6/27/2011,950.14,107.61,0
6/28/2011,966.56,109.47,0
6/29/2011,973.04,110.20,0
6/30/2011,979.76,110.96,0
7/1/2011,995.72,112.77,0
7/5/2011,999.64,113.21,0
7/6/2011,1006.73,114.01,0
7/7/2011,1017.49,115.23,0
7/8/2011,1012.01,114.61,0
7/11/2011,989.42,112.05,0
7/12/2011,984.24,111.46,0
7/13/2011,988.35,111.93,0
7/14/2011,975.97,110.53,0
7/15/2011,981.73,111.18,0
7/18/2011,969.53,109.79,0
7/19/2011,990.63,112.18,0
7/20/2011,985.17,111.56,0
7/21/2011,992.77,112.42,0
7/22/2011,998.91,113.12,0
7/25/2011,990.09,112.12,0
7/26/2011,984.35,111.47,0
7/27/2011,955.01,108.14,0
7/28/2011,953.46,107.97,0
7/29/2011,949.49,107.52,0
8/1/2011,943.42,106.83,0
8/2/2011,914.76,103.58,0
8/3/2011,922.69,104.48,0
8/4/2011,867.48,98.23,0
8/5/2011,850.76,96.34,0
8/8/2011,780.81,88.42,0
8/9/2011,832.76,94.30,0
8/10/2011,808.42,91.54,0
8/11/2011,851.61,96.43,0
8/12/2011,858.60,97.22,0
8/15/2011,877.69,99.38,0
8/16/2011,864.37,97.87,0
8/17/2011,857.18,97.06,0
8/18/2011,806.72,91.35,0
8/19/2011,792.05,89.69,0
8/22/2011,794.96,90.01,0
8/23/2011,831.20,94.11,0
8/24/2011,840.39,95.15,0
8/25/2011,820.73,92.93,0
8/26/2011,845.14,95.69,0
8/29/2011,877.76,99.38,0
8/30/2011,883.19,99.99,0
8/31/2011,885.00,100.20,0
9/1/2011,871.49,98.67,0
9/2/2011,844.22,95.58,0
9/6/2011,839.25,95.02,0
9/7/2011,869.88,98.48,0
9/8/2011,859.04,97.26,0
9/9/2011,836.05,94.65,0
9/12/2011,841.24,95.24,0
9/14/2011,872.24,98.75,0
9/15/2011,882.80,99.94,0
9/16/2011,884.48,100.13,0
9/19/2011,875.03,99.06,0
9/20/2011,863.16,97.71,0
9/21/2011,837.29,94.79,0
9/22/2011,805.22,91.16,0
9/23/2011,815.77,92.35,0
9/26/2011,831.09,93.92,0.1632
9/27/2011,845.03,95.49,0
9/28/2011,817.37,92.37,0
9/29/2011,819.65,92.63,0
9/30/2011,795.26,89.87,0
10/3/2011,756.23,85.46,0
10/4/2011,787.51,88.99,0
10/5/2011,803.38,90.78,0
10/6/2011,823.80,93.09,0
10/7/2011,813.08,91.88,0
10/10/2011,840.49,94.97,0
10/11/2011,842.23,95.17,0
10/12/2011,853.59,96.45,0
10/13/2011,856.85,96.82,0
10/14/2011,872.66,98.60,0
10/17/2011,847.70,95.78,0
10/18/2011,866.14,97.86,0
10/19/2011,849.74,96.01,0
10/20/2011,852.01,96.27,0
10/21/2011,869.44,98.23,0
10/24/2011,897.75,101.43,0
10/25/2011,876.31,99.01,0
10/26/2011,885.17,100.01,0
10/27/2011,923.27,104.31,0
10/28/2011,923.58,104.34,0
10/31/2011,901.17,101.81,0
11/1/2011,872.17,98.53,0
11/2/2011,888.77,100.41,0
11/3/2011,910.45,102.85,0
11/4/2011,913.30,103.17,0
11/7/2011,911.16,102.93,0
11/8/2011,918.98,103.81,0
11/9/2011,878.81,99.28,0
11/10/2011,879.02,99.30,0
11/11/2011,900.66,101.74,0
11/14/2011,892.47,100.81,0
11/15/2011,901.67,101.85,0
11/16/2011,888.94,100.42,0
11/17/2011,870.83,98.37,0
11/18/2011,867.32,97.98,0
11/21/2011,850.81,96.11,0
11/22/2011,845.87,95.55,0
11/23/2011,824.27,93.11,0
11/25/2011,819.40,92.56,0
11/28/2011,850.21,96.04,0
11/29/2011,850.32,96.05,0
11/30/2011,891.42,100.69,0
12/1/2011,887.86,100.29,0
12/2/2011,890.33,100.56,0
12/5/2011,903.59,102.06,0
12/6/2011,899.45,101.59,0
12/7/2011,895.62,101.16,0
12/8/2011,873.16,98.62,0
12/9/2011,894.03,100.98,0
12/12/2011,878.88,99.27,0
12/13/2011,859.17,97.04,0
12/14/2011,844.52,95.39,0
12/15/2011,849.02,95.90,0
12/16/2011,857.80,96.88,0
12/19/2011,844.78,95.41,0
12/20/2011,871.90,98.47,0
12/21/2011,870.95,98.36,0
12/22/2011,877.02,98.82,0.2258
12/23/2011,882.69,99.46,0
12/27/2011,885.87,99.82,0
12/28/2011,870.28,98.06,0
12/29/2011,881.40,99.31,0
12/30/2011,876.82,98.80,0
1/3/2012,882.35,99.42,0
1/4/2012,879.62,99.11,0
1/5/2012,886.52,99.88,0
1/6/2012,886.32,99.86,0
1/9/2012,891.91,100.49,0
1/10/2012,903.68,101.81,0
1/11/2012,905.26,101.99,0
1/12/2012,908.59,102.36,0
1/13/2012,904.33,101.88,0
1/17/2012,909.02,102.41,0
1/18/2012,921.54,103.82,0
1/19/2012,930.14,104.79,0
1/20/2012,927.66,104.51,0
1/23/2012,927.16,104.45,0
1/24/2012,932.00,105.00,0
1/25/2012,941.40,106.04,0
1/26/2012,934.77,105.31,0
1/27/2012,939.59,105.85,0
1/30/2012,936.45,105.49,0
1/31/2012,936.96,105.55,0
2/1/2012,953.56,107.42,0
2/2/2012,956.03,107.70,0
2/3/2012,970.21,109.29,0
2/6/2012,971.57,109.44,0
2/7/2012,973.98,109.71,0
2/8/2012,974.54,109.77,0
2/9/2012,977.14,110.07,0
2/10/2012,966.65,108.89,0
2/13/2012,977.78,110.14,0
2/14/2012,980.34,110.42,0
2/15/2012,976.63,110.01,0
2/16/2012,991.11,111.64,0
2/17/2012,987.75,111.26,0
2/21/2012,983.25,110.75,0
2/22/2012,981.37,110.54,0
2/23/2012,989.07,111.40,0
2/24/2012,991.00,111.62,0
2/27/2012,991.09,111.63,0
2/28/2012,989.94,111.50,0
2/29/2012,983.82,110.81,0
3/1/2012,992.39,111.77,0
3/2/2012,985.15,110.96,0
3/5/2012,980.39,110.42,0
3/6/2012,963.01,108.47,0
3/7/2012,971.84,109.46,0
3/8/2012,983.55,110.78,0
3/9/2012,991.47,111.67,0
3/12/2012,987.45,111.21,0
3/13/2012,1005.09,113.20,0
3/14/2012,997.76,112.37,0
3/15/2012,1004.62,113.14,0
3/16/2012,1003.81,113.05,0
3/19/2012,1006.16,113.31,0
3/20/2012,999.44,112.56,0
3/21/2012,1001.09,112.74,0
3/22/2012,991.83,111.70,0
3/23/2012,997.13,112.30,0
3/26/2012,1011.89,113.78,0.1738
3/27/2012,1008.05,113.35,0
3/28/2012,1001.22,112.58,0
3/29/2012,1000.01,112.45,0
3/30/2012,1000.27,112.47,0
4/2/2012,1006.24,113.14,0
4/3/2012,1009.64,113.53,0
4/4/2012,994.74,111.85,0
4/5/2012,993.38,111.70,0
4/9/2012,980.97,110.30,0
4/10/2012,957.75,107.70,0
4/11/2012,969.12,108.98,0
4/12/2012,985.65,110.83,0
4/13/2012,975.58,109.70,0
4/16/2012,975.03,109.64,0
4/17/2012,990.43,111.37,0
4/18/2012,989.45,111.26,0
4/19/2012,984.26,110.67,0
4/20/2012,985.39,110.80,0
4/23/2012,974.00,109.52,0
4/24/2012,973.80,109.50,0
4/25/2012,991.83,111.52,0
4/26/2012,1003.81,112.87,0
4/27/2012,1007.26,113.25,0
4/30/2012,999.44,112.37,0
5/1/2012,1004.15,112.90,0
5/2/2012,1006.81,113.20,0
5/3/2012,989.80,111.29,0
5/4/2012,974.11,109.53,0
5/7/2012,977.61,109.92,0
5/8/2012,975.12,109.64,0
5/9/2012,971.16,109.19,0
5/10/2012,972.19,109.31,0
5/11/2012,973.89,109.50,0
5/14/2012,961.92,108.15,0
5/15/2012,959.26,107.85,0
5/16/2012,952.55,107.10,0
5/17/2012,926.20,104.14,0
5/18/2012,914.88,102.87,0
5/21/2012,936.33,105.28,0
5/22/2012,939.34,105.61,0
5/23/2012,945.76,106.34,0
5/24/2012,947.77,106.56,0
5/25/2012,946.35,106.40,0
5/29/2012,957.18,107.61,0
5/30/2012,939.79,105.66,0
5/31/2012,936.51,105.29,0
6/1/2012,906.07,101.87,0
6/4/2012,903.39,101.57,0
6/5/2012,915.09,102.89,0
6/6/2012,932.73,104.87,0
6/7/2012,927.36,104.26,0
6/8/2012,934.75,105.09,0
6/11/2012,916.26,103.02,0
6/12/2012,924.73,103.97,0
6/13/2012,910.80,102.40,0
6/14/2012,916.96,103.09,0
6/15/2012,927.43,104.27,0
6/18/2012,936.72,105.31,0
6/19/2012,945.47,106.08,0.2113
6/20/2012,943.12,105.82,0
6/21/2012,917.32,102.93,0
6/22/2012,921.50,103.40,0
6/25/2012,905.79,101.63,0
6/26/2012,911.44,102.27,0
6/27/2012,916.42,102.83,0
6/28/2012,916.07,102.79,0
6/29/2012,943.54,105.87,0
7/2/2012,949.49,106.53,0
7/3/2012,960.59,107.78,0
7/5/2012,961.07,107.83,0
7/6/2012,947.27,106.28,0
7/9/2012,944.93,106.02,0
7/10/2012,934.89,104.90,0
7/11/2012,930.90,104.45,0
7/12/2012,929.34,104.27,0
7/13/2012,943.28,105.84,0
7/16/2012,937.14,105.14,0
7/17/2012,942.83,105.78,0
7/18/2012,950.02,106.59,0
7/19/2012,954.53,107.10,0
7/20/2012,944.22,105.94,0
7/23/2012,931.94,104.56,0
7/24/2012,918.94,103.10,0
7/25/2012,922.68,103.52,0
7/26/2012,936.56,105.08,0
7/27/2012,956.72,107.34,0
7/30/2012,952.00,106.81,0
7/31/2012,944.84,106.00,0
8/1/2012,935.89,105.01,0
8/2/2012,932.28,104.60,0
8/3/2012,951.02,106.70,0
8/6/2012,956.02,107.26,0
8/7/2012,966.26,108.40,0
8/8/2012,965.80,108.35,0
8/9/2012,966.92,108.48,0
8/10/2012,968.50,108.65,0
8/13/2012,967.18,108.50,0
8/14/2012,965.21,108.28,0
8/15/2012,972.43,109.09,0
8/16/2012,982.19,110.18,0
8/17/2012,986.84,110.70,0
8/20/2012,982.39,110.20,0
8/21/2012,984.76,110.47,0
8/22/2012,984.10,110.40,0
8/23/2012,979.09,109.83,0
8/24/2012,981.77,110.13,0
8/27/2012,981.37,110.09,0
8/28/2012,986.20,110.63,0
8/29/2012,986.99,110.72,0
8/30/2012,978.14,109.72,0
8/31/2012,983.82,110.36,0
9/4/2012,995.46,111.66,0
9/5/2012,993.64,111.46,0
9/6/2012,1011.83,113.49,0
9/7/2012,1017.52,114.13,0
9/10/2012,1012.90,113.61,0
9/11/2012,1012.66,113.58,0
9/12/2012,1014.65,113.81,0
9/13/2012,1023.40,114.79,0
9/14/2012,1033.29,115.89,0
9/17/2012,1024.05,114.86,0
9/18/2012,1018.18,114.20,0
9/19/2012,1020.90,114.50,0
9/20/2012,1013.60,113.69,0
9/21/2012,1013.52,113.68,0
9/24/2012,1011.28,113.42,0
9/25/2012,997.30,111.62,0.2421
9/26/2012,990.66,110.87,0
9/27/2012,1003.22,112.28,0
9/28/2012,1000.68,111.99,0
10/1/2012,995.50,111.41,0
10/2/2012,998.62,111.76,0
10/3/2012,998.66,111.76,0
10/4/2012,1005.11,112.49,0
10/5/2012,1003.94,112.35,0
10/8/2012,1000.55,111.97,0
10/9/2012,989.56,110.74,0
10/10/2012,984.91,110.22,0
10/11/2012,988.97,110.67,0
10/12/2012,983.57,110.07,0
10/15/2012,991.09,110.91,0
10/16/2012,1002.50,112.18,0
10/17/2012,1007.73,112.77,0
10/18/2012,1006.08,112.58,0
10/19/2012,991.90,111.00,0
10/22/2012,989.86,110.77,0
10/23/2012,984.44,110.16,0
10/24/2012,982.13,109.90,0
10/25/2012,983.24,110.03,0
10/26/2012,981.14,109.79,0
10/31/2012,989.46,110.72,0
11/1/2012,1013.22,113.38,0
11/2/2012,997.32,111.60,0
11/5/2012,1002.77,112.21,0
11/6/2012,1011.62,113.20,0
11/7/2012,992.71,111.08,0
11/8/2012,979.68,109.62,0
11/9/2012,980.74,109.74,0
11/12/2012,981.27,109.80,0
11/13/2012,979.86,109.64,0
11/14/2012,964.70,107.95,0
11/15/2012,962.07,107.66,0
11/16/2012,969.08,108.44,0
11/19/2012,988.14,110.57,0
11/20/2012,991.17,110.90,0
11/21/2012,994.29,111.25,0
11/23/2012,1005.18,112.47,0
11/26/2012,1004.02,112.34,0
11/27/2012,1001.74,112.08,0
11/28/2012,1009.23,112.92,0
11/29/2012,1016.27,113.71,0
11/30/2012,1014.94,113.56,0
12/3/2012,1011.93,113.22,0
12/4/2012,1011.76,113.20,0
12/5/2012,1012.76,113.31,0
12/6/2012,1015.00,113.56,0
12/7/2012,1015.03,113.56,0
12/10/2012,1019.26,114.03,0
12/11/2012,1024.68,114.64,0
12/12/2012,1022.29,114.37,0
12/13/2012,1015.34,113.60,0
12/14/2012,1012.27,113.25,0
12/17/2012,1020.03,114.12,0
12/18/2012,1033.61,115.63,0
12/19/2012,1031.53,114.90,0.5039
12/20/2012,1037.28,115.53,0
12/21/2012,1029.53,114.67,0
12/24/2012,1027.20,114.40,0
12/26/2012,1017.32,113.30,0
12/27/2012,1017.60,113.33,0
12/28/2012,1011.01,112.60,0
12/31/2012,1028.24,114.52,0
1/2/2013,1055.27,117.52,0
1/3/2013,1055.65,117.56,0
1/4/2013,1062.99,118.38,0
1/7/2013,1061.22,118.18,0
1/8/2013,1060.02,118.05,0
1/9/2013,1067.47,118.88,0
1/10/2013,1067.61,118.90,0
1/11/2013,1067.50,118.89,0
1/14/2013,1068.43,118.98,0
1/15/2013,1072.69,119.46,0
1/16/2013,1070.97,119.26,0
1/17/2013,1079.32,120.19,0
1/18/2013,1080.76,120.35,0
1/22/2013,1087.40,121.09,0
1/23/2013,1089.25,121.30,0
1/24/2013,1094.99,121.94,0
1/25/2013,1106.30,123.19,0
1/28/2013,1102.90,122.81,0
1/29/2013,1102.95,122.82,0
1/30/2013,1095.04,121.94,0
1/31/2013,1100.38,122.53,0
2/1/2013,1108.97,123.48,0
2/4/2013,1099.23,122.40,0
2/5/2013,1107.62,123.33,0
2/6/2013,1111.78,123.79,0
2/7/2013,1108.16,123.38,0
2/8/2013,1114.74,124.11,0
2/11/2013,1112.10,123.81,0
2/12/2013,1115.32,124.16,0
2/13/2013,1116.19,124.26,0
2/14/2013,1117.93,124.45,0
2/15/2013,1116.13,124.25,0
2/19/2013,1122.21,124.93,0
2/20/2013,1101.82,122.67,0
2/21/2013,1089.72,121.32,0
2/22/2013,1100.84,122.55,0
2/25/2013,1079.85,120.22,0
2/26/2013,1086.95,121.01,0
2/27/2013,1104.30,122.94,0
2/28/2013,1104.12,122.92,0
3/1/2013,1100.70,122.53,0
3/4/2013,1106.19,123.14,0
3/5/2013,1122.16,124.92,0
3/6/2013,1123.97,125.11,0
3/7/2013,1124.78,125.20,0
3/8/2013,1133.96,126.22,0
3/11/2013,1132.98,126.11,0
3/12/2013,1131.40,125.93,0
3/13/2013,1136.48,126.50,0
3/14/2013,1143.57,127.29,0
3/15/2013,1139.46,126.83,0
3/18/2013,1135.93,126.44,0
3/19/2013,1132.85,126.09,0
3/20/2013,1145.75,127.53,0
3/21/2013,1134.76,126.30,0
3/22/2013,1139.48,126.83,0
3/25/2013,1135.06,126.13,0.1978
3/26/2013,1142.26,126.94,0
3/27/2013,1143.98,127.12,0
3/28/2013,1153.08,128.13,0
4/1/2013,1140.96,126.79,0
4/2/2013,1137.07,126.36,0
4/3/2013,1118.10,124.25,0
4/4/2013,1124.58,124.96,0
4/5/2013,1122.91,124.78,0
4/8/2013,1132.11,125.80,0
4/9/2013,1132.54,125.85,0
4/10/2013,1149.32,127.71,0
4/11/2013,1153.75,128.20,0
4/12/2013,1151.18,127.91,0
4/15/2013,1113.48,123.73,0
4/16/2013,1132.78,125.87,0
4/17/2013,1114.57,123.85,0
4/18/2013,1105.97,122.89,0
4/19/2013,1128.61,125.41,0
4/22/2013,1133.07,125.90,0
4/23/2013,1146.01,127.33,0
4/24/2013,1146.79,127.42,0
4/25/2013,1155.96,128.43,0
4/26/2013,1150.84,127.87,0
4/29/2013,1158.22,128.68,0
4/30/2013,1167.13,129.67,0
5/1/2013,1146.74,127.41,0
5/2/2013,1158.49,128.71,0
5/3/2013,1173.91,130.42,0
5/6/2013,1181.48,131.25,0
5/7/2013,1191.74,132.39,0
5/8/2013,1197.41,133.03,0
5/9/2013,1194.29,132.68,0
5/10/2013,1202.99,133.64,0
5/13/2013,1201.77,133.51,0
5/14/2013,1215.72,135.05,0
5/15/2013,1220.76,135.61,0
5/16/2013,1213.44,134.80,0
5/17/2013,1225.93,136.19,0
5/20/2013,1224.57,136.03,0
5/21/2013,1227.08,136.31,0
5/22/2013,1204.96,133.86,0
5/23/2013,1204.63,133.82,0
5/24/2013,1199.57,133.26,0
5/28/2013,1208.76,134.28,0
5/29/2013,1196.62,132.93,0
5/30/2013,1206.21,134.00,0
5/31/2013,1193.83,132.63,0
6/3/2013,1188.49,132.03,0
6/4/2013,1179.44,131.03,0
6/5/2013,1162.45,129.14,0
6/6/2013,1177.81,130.84,0
6/7/2013,1189.05,132.09,0
6/10/2013,1188.75,132.09,0
6/11/2013,1174.09,130.46,0
6/12/2013,1162.76,129.20,0
6/13/2013,1183.16,131.46,0
6/14/2013,1178.67,130.96,0
6/17/2013,1185.79,131.75,0
6/18/2013,1195.55,132.83,0
6/19/2013,1179.40,131.04,0


"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."