IVV - iShares Core S&P 500 ETF

Date,Index Level,Fund NAV,Ex-Dividends
5/15/2000,2007.03,145.24,0
5/16/2000,2025.96,146.60,0
5/17/2000,2000.94,144.79,0
5/18/2000,1986.40,143.74,0
5/19/2000,1944.65,140.73,0
5/22/2000,1936.04,140.11,0
5/23/2000,1898.94,137.42,0
5/24/2000,1933.85,139.95,0
5/25/2000,1909.67,138.21,0
5/26/2000,1904.98,137.86,0
5/30/2000,1966.59,142.31,0
5/31/2000,1964.40,142.15,0
6/1/2000,2003.45,144.97,0
6/2/2000,2042.79,147.82,0
6/5/2000,2029.50,146.85,0
6/6/2000,2015.98,145.88,0
6/7/2000,2034.91,147.22,0
6/8/2000,2021.56,146.28,0
6/9/2000,2015.03,145.81,0
6/12/2000,1999.92,144.71,0
6/13/2000,2032.58,147.07,0
6/14/2000,2034.19,147.19,0
6/15/2000,2045.52,148.00,0
6/16/2000,2026.00,146.58,0
6/19/2000,2055.84,148.75,0
6/20/2000,2041.94,147.74,0
6/21/2000,2046.35,147.94,0.1194
6/22/2000,2009.13,145.26,0
6/23/2000,1994.33,144.20,0
6/26/2000,2013.46,145.57,0
6/27/2000,2006.88,145.10,0
6/28/2000,2013.08,145.55,0
6/29/2000,1995.89,144.31,0
6/30/2000,2012.83,145.53,0
7/3/2000,2033.58,147.03,0
7/5/2000,2001.71,144.74,0
7/6/2000,2016.41,145.80,0
7/7/2000,2047.19,148.01,0
7/10/2000,2042.64,147.69,0
7/11/2000,2049.99,148.21,0
7/12/2000,2066.79,149.42,0
7/13/2000,2070.86,149.72,0
7/14/2000,2090.44,151.12,0
7/17/2000,2091.14,151.18,0
7/18/2000,2067.97,149.51,0
7/19/2000,2051.76,148.34,0
7/20/2000,2070.61,149.69,0
7/21/2000,2049.31,148.15,0
7/24/2000,2027.41,146.58,0
7/25/2000,2041.51,147.60,0
7/26/2000,2011.01,145.39,0
7/27/2000,2007.29,145.13,0
7/28/2000,1966.20,142.17,0
7/31/2000,1981.36,143.26,0
8/1/2000,1991.43,143.98,0
8/2/2000,1992.41,144.06,0
8/3/2000,2011.80,145.46,0
8/4/2000,2026.40,146.51,0
8/7/2000,2049.14,148.15,0
8/8/2000,2054.11,148.51,0
8/9/2000,2040.55,147.53,0
8/10/2000,2023.33,146.29,0
8/11/2000,2039.51,147.45,0
8/14/2000,2066.90,149.43,0
8/15/2000,2057.03,148.72,0
8/16/2000,2050.93,148.28,0
8/17/2000,2073.44,149.90,0
8/18/2000,2067.48,149.49,0
8/21/2000,2078.25,150.25,0
8/22/2000,2076.38,150.11,0
8/23/2000,2087.40,150.91,0
8/24/2000,2090.66,151.14,0
8/25/2000,2088.10,150.96,0
8/28/2000,2098.72,151.73,0
8/29/2000,2092.98,151.32,0
8/30/2000,2083.48,150.62,0
8/31/2000,2104.43,152.13,0
9/1/2000,2108.76,152.44,0
9/5/2000,2089.77,151.07,0
9/6/2000,2069.40,149.60,0
9/7/2000,2083.68,150.62,0
9/8/2000,2072.58,149.85,0
9/11/2000,2065.34,149.31,0
9/12/2000,2055.26,148.58,0
9/13/2000,2059.77,148.92,0
9/14/2000,2054.20,148.50,0
9/15/2000,2033.32,146.99,0
9/18/2000,2003.81,144.86,0
9/19/2000,2025.16,146.40,0
9/20/2000,2013.34,145.27,0.2766
9/21/2000,2010.21,145.05,0
9/22/2000,2009.76,145.01,0
9/25/2000,1996.32,144.04,0
9/26/2000,1979.92,142.87,0
9/27/2000,1979.31,142.82,0
9/28/2000,2023.33,145.98,0
9/29/2000,1993.33,143.83,0
10/2/2000,1992.94,143.80,0
10/3/2000,1979.44,142.80,0
10/4/2000,1990.62,143.63,0
10/5/2000,1993.70,143.85,0
10/6/2000,1955.82,141.13,0
10/9/2000,1946.16,140.43,0
10/10/2000,1925.41,138.95,0
10/11/2000,1894.37,136.70,0
10/12/2000,1846.08,133.21,0
10/13/2000,1907.71,137.65,0
10/16/2000,1908.34,137.70,0
10/17/2000,1874.12,135.24,0
10/18/2000,1863.35,134.46,0
10/19/2000,1928.10,139.12,0
10/20/2000,1939.44,139.93,0
10/23/2000,1937.86,139.83,0
10/24/2000,1941.13,140.06,0
10/25/2000,1895.03,136.74,0
10/26/2000,1894.42,136.70,0
10/27/2000,1915.55,138.22,0
10/30/2000,1942.20,140.14,0
10/31/2000,1984.90,143.22,0
11/1/2000,1973.72,142.41,0
11/2/2000,1983.73,143.13,0
11/3/2000,1981.50,142.97,0
11/6/2000,1989.19,143.53,0
11/7/2000,1988.80,143.50,0
11/8/2000,1957.62,141.25,0
11/9/2000,1945.24,140.35,0
11/10/2000,1897.78,136.93,0
11/13/2000,1877.51,135.47,0
11/14/2000,1921.66,138.65,0
11/15/2000,1931.44,139.36,0
11/16/2000,1907.20,137.62,0
11/17/2000,1900.88,137.15,0
11/20/2000,1866.01,134.64,0
11/21/2000,1872.72,135.12,0
11/22/2000,1838.00,132.62,0
11/24/2000,1865.00,134.57,0
11/27/2000,1865.00,135.29,0
11/28/2000,1857.30,134.01,0
11/29/2000,1865.89,134.62,0
11/30/2000,1828.42,131.94,0
12/1/2000,1828.81,131.96,0
12/4/2000,1842.36,132.94,0
12/5/2000,1914.09,138.11,0
12/6/2000,1879.58,135.62,0
12/7/2000,1868.64,134.83,0
12/8/2000,1905.29,137.45,0
12/11/2000,1919.65,138.50,0
12/12/2000,1907.10,137.60,0
12/13/2000,1891.93,136.07,0.4390
12/14/2000,1865.45,134.16,0
12/15/2000,1825.42,131.28,0
12/18/2000,1840.18,132.35,0
12/19/2000,1816.36,130.63,0
12/20/2000,1759.62,126.55,0
12/21/2000,1773.71,127.57,0
12/22/2000,1817.00,130.68,0
12/26/2000,1829.83,131.60,0
12/27/2000,1849.34,133.00,0
12/28/2000,1856.76,133.53,0
12/29/2000,1837.36,132.14,0
1/2/2001,1785.86,128.44,0
1/3/2001,1875.56,134.88,0
1/4/2001,1855.82,133.46,0
1/5/2001,1807.13,129.97,0
1/8/2001,1804.04,129.75,0
1/9/2001,1810.98,130.24,0
1/10/2001,1828.50,131.50,0
1/11/2001,1847.37,132.86,0
1/12/2001,1835.54,132.00,0
1/16/2001,1847.13,132.84,0
1/17/2001,1851.16,133.12,0
1/18/2001,1876.94,134.99,0
1/19/2001,1869.38,134.44,0
1/22/2001,1869.89,134.47,0
1/23/2001,1894.25,136.22,0
1/24/2001,1899.71,136.62,0
1/25/2001,1890.27,135.94,0
1/26/2001,1886.80,135.69,0
1/29/2001,1899.75,136.62,0
1/30/2001,1913.13,137.57,0
1/31/2001,1902.55,136.81,0
2/1/2001,1913.11,137.57,0
2/2/2001,1879.69,135.17,0
2/5/2001,1886.48,135.65,0
2/6/2001,1883.72,135.46,0
2/7/2001,1868.29,134.35,0
2/8/2001,1856.65,133.51,0
2/9/2001,1831.96,131.74,0
2/12/2001,1853.65,133.29,0
2/13/2001,1837.77,132.15,0
2/14/2001,1834.10,131.89,0
2/15/2001,1849.15,132.97,0
2/16/2001,1814.22,130.45,0
2/20/2001,1782.75,128.20,0
2/21/2001,1749.86,125.84,0
2/22/2001,1746.50,125.59,0
2/23/2001,1736.82,124.86,0
2/26/2001,1767.29,127.08,0
2/27/2001,1753.88,126.12,0
2/28/2001,1729.08,124.34,0
3/1/2001,1730.92,124.46,0
3/2/2001,1721.09,123.77,0
3/5/2001,1731.42,124.51,0
3/6/2001,1748.74,125.75,0
3/7/2001,1760.36,126.59,0
3/8/2001,1764.39,126.87,0
3/9/2001,1720.71,123.74,0
3/12/2001,1646.42,118.18,0.2433
3/13/2001,1671.19,119.94,0
3/14/2001,1628.02,116.85,0
3/15/2001,1637.61,117.54,0
3/16/2001,1605.48,115.23,0
3/19/2001,1633.81,117.27,0
3/20/2001,1594.50,114.44,0
3/21/2001,1565.98,112.40,0
3/22/2001,1559.65,111.94,0
3/23/2001,1590.70,114.17,0
3/26/2001,1608.65,115.46,0
3/27/2001,1649.79,118.40,0
3/28/2001,1609.67,115.53,0
3/29/2001,1602.26,115.00,0
3/30/2001,1619.54,116.24,0
4/2/2001,1599.36,114.79,0
4/3/2001,1544.35,110.85,0
4/4/2001,1540.17,110.55,0
4/5/2001,1607.46,115.38,0
4/6/2001,1575.71,113.10,0
4/9/2001,1588.50,114.02,0
4/10/2001,1631.69,117.12,0
4/11/2001,1628.23,116.86,0
4/12/2001,1652.83,118.63,0
4/16/2001,1647.50,118.24,0
4/17/2001,1664.44,119.46,0
4/18/2001,1729.26,124.10,0
4/19/2001,1750.98,125.66,0
4/20/2001,1736.02,124.58,0
4/23/2001,1710.01,122.72,0
4/24/2001,1689.23,121.23,0
4/25/2001,1716.17,123.15,0
4/26/2001,1724.38,123.74,0
4/27/2001,1750.32,125.61,0
4/30/2001,1745.39,125.25,0
5/1/2001,1769.12,126.95,0
5/2/2001,1770.66,127.06,0
5/3/2001,1744.54,125.19,0
5/4/2001,1769.78,127.01,0
5/7/2001,1765.49,126.69,0
5/8/2001,1762.41,126.46,0
5/9/2001,1754.72,125.91,0
5/10/2001,1754.46,125.90,0
5/11/2001,1741.33,124.95,0
5/14/2001,1746.01,125.29,0
5/15/2001,1746.75,125.34,0
5/16/2001,1796.72,128.92,0
5/17/2001,1801.63,129.28,0
5/18/2001,1806.83,129.64,0
5/21/2001,1836.02,131.73,0
5/22/2001,1831.20,131.39,0
5/23/2001,1802.84,129.36,0
5/24/2001,1808.64,129.77,0
5/25/2001,1787.28,128.24,0
5/29/2001,1773.46,127.25,0
5/30/2001,1746.11,125.29,0
5/31/2001,1757.09,126.08,0
6/1/2001,1763.87,126.56,0
6/4/2001,1772.92,127.21,0
6/5/2001,1795.96,128.86,0
6/6/2001,1777.25,127.52,0
6/7/2001,1786.99,128.21,0
6/8/2001,1770.21,127.01,0
6/11/2001,1755.43,125.60,0.3524
6/12/2001,1757.48,125.75,0
6/13/2001,1737.95,124.35,0
6/14/2001,1707.56,122.18,0
6/15/2001,1699.85,121.63,0
6/18/2001,1691.59,121.04,0
6/19/2001,1697.41,121.45,0
6/20/2001,1712.26,122.51,0
6/21/2001,1731.75,123.91,0
6/22/2001,1715.39,122.74,0
6/25/2001,1705.94,122.06,0
6/26/2001,1703.37,121.88,0
6/27/2001,1695.61,121.32,0
6/28/2001,1716.81,122.84,0
6/29/2001,1714.32,122.66,0
7/2/2001,1731.53,123.89,0
7/3/2001,1728.65,123.68,0
7/5/2001,1707.68,122.18,0
7/6/2001,1667.90,119.34,0
7/9/2001,1679.40,120.16,0
7/10/2001,1655.31,118.44,0
7/11/2001,1653.54,118.31,0
7/12/2001,1692.73,121.11,0
7/13/2001,1703.31,121.87,0
7/16/2001,1684.77,120.54,0
7/17/2001,1701.57,121.74,0
7/18/2001,1692.27,121.08,0
7/19/2001,1702.52,121.81,0
7/20/2001,1696.67,121.39,0
7/23/2001,1668.90,119.41,0
7/24/2001,1641.76,117.47,0
7/25/2001,1668.16,119.35,0
7/26/2001,1685.62,120.60,0
7/27/2001,1689.79,120.90,0
7/30/2001,1688.03,120.77,0
7/31/2001,1697.45,121.44,0
8/1/2001,1704.24,121.93,0
8/2/2001,1711.17,122.42,0
8/3/2001,1702.43,121.80,0
8/6/2001,1683.03,120.41,0
8/7/2001,1688.60,120.81,0
8/8/2001,1659.58,118.73,0
8/9/2001,1659.76,118.75,0
8/10/2001,1669.21,119.42,0
8/13/2001,1670.95,119.54,0
8/14/2001,1664.61,119.09,0
8/15/2001,1652.71,118.24,0
8/16/2001,1657.88,118.61,0
8/17/2001,1630.35,116.64,0
8/20/2001,1643.59,117.59,0
8/21/2001,1623.74,116.17,0
8/22/2001,1635.16,116.98,0
8/23/2001,1630.67,116.66,0
8/24/2001,1662.74,118.95,0
8/27/2001,1654.72,118.38,0
8/28/2001,1629.90,116.61,0
8/29/2001,1612.04,115.33,0
8/30/2001,1584.77,113.38,0
8/31/2001,1591.18,113.84,0
9/4/2001,1590.29,113.77,0
9/5/2001,1588.93,113.68,0
9/6/2001,1553.41,111.14,0
9/7/2001,1524.47,109.07,0
9/10/2001,1533.98,109.75,0
9/17/2001,1459.00,104.39,0
9/18/2001,1450.54,103.79,0
9/19/2001,1427.25,102.12,0
9/20/2001,1382.93,98.96,0
9/21/2001,1356.61,97.08,0
9/24/2001,1409.50,100.85,0
9/25/2001,1421.91,101.74,0
9/26/2001,1415.01,101.25,0
9/27/2001,1431.29,102.41,0
9/28/2001,1462.69,104.65,0
10/1/2001,1459.33,104.41,0
10/2/2001,1477.29,105.29,0.3934
10/3/2001,1507.03,107.41,0
10/4/2001,1503.31,107.14,0
10/5/2001,1506.11,107.34,0
10/8/2001,1493.54,106.45,0
10/9/2001,1485.63,105.89,0
10/10/2001,1519.77,108.31,0
10/11/2001,1542.98,109.96,0
10/12/2001,1534.86,109.38,0
10/15/2001,1532.52,109.21,0
10/16/2001,1543.15,109.97,0
10/17/2001,1514.50,107.93,0
10/18/2001,1502.61,107.09,0
10/19/2001,1509.46,107.57,0
10/22/2001,1532.55,109.21,0
10/23/2001,1525.35,108.70,0
10/24/2001,1525.96,108.74,0
10/25/2001,1546.90,110.23,0
10/26/2001,1553.26,110.69,0
10/29/2001,1516.39,108.06,0
10/30/2001,1490.44,106.22,0
10/31/2001,1490.58,106.22,0
11/1/2001,1524.96,108.67,0
11/2/2001,1529.35,108.98,0
11/5/2001,1551.39,110.55,0
11/6/2001,1573.93,112.16,0
11/7/2001,1570.16,111.89,0
11/8/2001,1574.09,112.17,0
11/9/2001,1576.61,112.35,0
11/12/2001,1573.82,112.15,0
11/13/2001,1603.28,114.25,0
11/14/2001,1606.64,114.48,0
11/15/2001,1608.09,114.59,0
11/16/2001,1603.17,114.23,0
11/19/2001,1620.66,115.48,0
11/20/2001,1608.90,114.64,0
11/21/2001,1601.02,114.08,0
11/23/2001,1619.78,115.41,0
11/26/2001,1629.76,116.12,0
11/27/2001,1618.62,115.33,0
11/28/2001,1589.37,113.25,0
11/29/2001,1605.99,114.43,0
11/30/2001,1604.92,114.36,0
12/3/2001,1591.48,113.40,0
12/4/2001,1612.46,114.89,0
12/5/2001,1649.00,117.49,0
12/6/2001,1644.48,117.17,0
12/7/2001,1632.10,116.28,0
12/10/2001,1606.23,114.44,0
12/11/2001,1601.77,114.13,0
12/12/2001,1602.45,114.17,0
12/13/2001,1577.58,112.40,0
12/14/2001,1582.81,112.78,0
12/17/2001,1598.74,113.57,0.3398
12/18/2001,1610.83,114.42,0
12/19/2001,1620.27,115.09,0
12/20/2001,1606.91,114.15,0
12/21/2001,1613.94,114.64,0
12/24/2001,1613.60,114.62,0
12/26/2001,1620.26,115.09,0
12/27/2001,1631.69,115.90,0
12/28/2001,1637.23,116.29,0
12/31/2001,1618.98,115.00,0
1/2/2002,1628.51,115.67,0
1/3/2002,1643.48,116.74,0
1/4/2002,1653.69,117.46,0
1/7/2002,1642.95,116.70,0
1/8/2002,1637.48,116.31,0
1/9/2002,1629.70,115.76,0
1/10/2002,1631.72,115.90,0
1/11/2002,1616.35,114.81,0
1/14/2002,1606.20,114.09,0
1/15/2002,1617.18,114.87,0
1/16/2002,1591.04,113.01,0
1/17/2002,1607.02,114.15,0
1/18/2002,1591.08,113.02,0
1/22/2002,1579.41,112.19,0
1/23/2002,1591.94,113.08,0
1/24/2002,1597.55,113.47,0
1/25/2002,1599.14,113.59,0
1/28/2002,1598.86,113.57,0
1/29/2002,1553.23,110.33,0
1/30/2002,1571.69,111.64,0
1/31/2002,1595.35,113.31,0
2/1/2002,1584.06,112.51,0
2/4/2002,1544.89,109.73,0
2/5/2002,1538.70,109.30,0
2/6/2002,1529.68,108.65,0
2/7/2002,1525.26,108.34,0
2/8/2002,1547.94,109.95,0
2/11/2002,1570.21,111.53,0
2/12/2002,1563.95,111.08,0
2/13/2002,1580.03,112.22,0
2/14/2002,1577.29,112.03,0
2/15/2002,1559.98,110.80,0
2/19/2002,1530.58,108.72,0
2/20/2002,1551.37,110.19,0
2/21/2002,1527.34,108.49,0
2/22/2002,1539.91,109.38,0
2/25/2002,1567.59,111.34,0
2/26/2002,1567.65,111.35,0
2/27/2002,1569.00,111.44,0
2/28/2002,1564.59,111.13,0
3/1/2002,1600.02,113.64,0
3/4/2002,1631.25,115.85,0
3/5/2002,1620.37,115.08,0
3/6/2002,1644.20,116.77,0
3/7/2002,1636.86,116.25,0
3/8/2002,1646.44,116.93,0
3/11/2002,1652.04,117.03,0.2929
3/12/2002,1648.28,116.76,0
3/13/2002,1632.46,115.64,0
3/14/2002,1631.00,115.54,0
3/15/2002,1649.56,116.85,0
3/18/2002,1648.73,116.79,0
3/19/2002,1655.44,117.27,0
3/20/2002,1629.43,115.43,0
3/21/2002,1631.93,115.60,0
3/22/2002,1625.02,115.11,0
3/25/2002,1601.21,113.43,0
3/26/2002,1610.81,114.11,0
3/27/2002,1619.45,114.72,0
3/28/2002,1623.43,115.00,0
4/1/2002,1622.23,114.91,0
4/2/2002,1608.39,113.94,0
4/3/2002,1592.60,112.82,0
4/4/2002,1593.96,112.91,0
4/5/2002,1588.88,112.55,0
4/8/2002,1592.88,112.84,0
4/9/2002,1582.36,112.09,0
4/10/2002,1600.36,113.36,0
4/11/2002,1562.52,110.69,0
4/12/2002,1572.89,111.42,0
4/15/2002,1560.92,110.57,0
4/16/2002,1597.48,113.16,0
4/17/2002,1594.32,112.93,0
4/18/2002,1592.08,112.78,0
4/19/2002,1593.07,112.85,0
4/22/2002,1568.52,111.11,0
4/23/2002,1558.79,110.42,0
4/24/2002,1547.74,109.64,0
4/25/2002,1545.40,109.47,0
4/26/2002,1524.08,107.97,0
4/29/2002,1508.75,106.88,0
4/30/2002,1525.00,108.02,0
5/1/2002,1538.65,108.99,0
5/2/2002,1536.16,108.82,0
5/3/2002,1520.44,107.71,0
5/6/2002,1491.05,105.63,0
5/7/2002,1486.57,105.31,0
5/8/2002,1542.53,109.27,0
5/9/2002,1520.39,107.70,0
5/10/2002,1494.87,105.90,0
5/13/2002,1522.80,107.87,0
5/14/2002,1555.04,110.15,0
5/15/2002,1546.73,109.56,0
5/16/2002,1556.93,110.29,0
5/17/2002,1569.17,111.15,0
5/20/2002,1548.31,109.67,0
5/21/2002,1531.32,108.47,0
5/22/2002,1540.12,109.09,0
5/23/2002,1555.82,110.20,0
5/24/2002,1537.02,108.87,0
5/28/2002,1523.89,107.94,0
5/29/2002,1514.33,107.27,0
5/30/2002,1510.25,106.98,0
5/31/2002,1513.77,107.22,0
6/3/2002,1476.26,104.57,0
6/4/2002,1476.28,104.57,0
6/5/2002,1489.88,105.53,0
6/6/2002,1460.50,103.46,0
6/7/2002,1458.21,103.29,0
6/10/2002,1462.78,103.62,0
6/11/2002,1438.47,101.90,0
6/12/2002,1448.16,102.58,0
6/13/2002,1433.01,101.51,0
6/14/2002,1429.78,101.28,0
6/17/2002,1470.84,103.80,0.3725
6/18/2002,1472.25,103.90,0
6/19/2002,1447.98,102.19,0
6/20/2002,1428.55,100.82,0
6/21/2002,1404.21,99.10,0
6/24/2002,1409.30,99.46,0
6/25/2002,1385.76,97.80,0
6/26/2002,1382.78,97.59,0
6/27/2002,1407.11,99.31,0
6/28/2002,1405.94,99.22,0
7/1/2002,1375.88,97.11,0
7/2/2002,1346.96,95.07,0
7/3/2002,1355.40,95.66,0
7/5/2002,1405.20,99.17,0
7/8/2002,1388.44,97.99,0
7/9/2002,1354.23,95.58,0
7/10/2002,1308.30,92.34,0
7/11/2002,1318.18,93.04,0
7/12/2002,1309.68,92.44,0
7/15/2002,1304.76,92.09,0
7/16/2002,1280.78,90.40,0
7/17/2002,1287.98,90.91,0
7/18/2002,1253.21,88.46,0
7/19/2002,1205.16,85.07,0
7/22/2002,1165.48,82.26,0
7/23/2002,1133.99,80.05,0
7/24/2002,1199.01,84.63,0
7/25/2002,1192.28,84.16,0
7/26/2002,1212.41,85.58,0
7/29/2002,1278.10,90.21,0
7/30/2002,1283.62,90.60,0
7/31/2002,1296.34,91.50,0
8/1/2002,1258.22,88.81,0
8/2/2002,1229.19,86.76,0
8/5/2002,1187.07,83.79,0
8/6/2002,1222.59,86.29,0
8/7/2002,1247.28,88.03,0
8/8/2002,1288.12,90.91,0
8/9/2002,1292.94,91.25,0
8/12/2002,1286.09,90.77,0
8/13/2002,1258.36,88.82,0
8/14/2002,1309.04,92.39,0
8/15/2002,1324.32,93.46,0
8/16/2002,1322.36,93.32,0
8/19/2002,1353.63,95.53,0
8/20/2002,1334.70,94.19,0
8/21/2002,1351.82,95.40,0
8/22/2002,1370.85,96.74,0
8/23/2002,1339.79,94.55,0
8/26/2002,1349.88,95.26,0
8/27/2002,1331.20,93.94,0
8/28/2002,1307.28,92.26,0
8/29/2002,1307.28,92.26,0
8/30/2002,1304.86,92.09,0
9/3/2002,1250.68,88.27,0
9/4/2002,1273.03,89.85,0
9/5/2002,1252.77,88.42,0
9/6/2002,1273.88,89.91,0
9/9/2002,1286.79,90.82,0
9/10/2002,1296.23,91.48,0
9/11/2002,1296.25,91.48,0
9/12/2002,1264.42,89.24,0
9/13/2002,1268.57,89.53,0
9/16/2002,1270.45,89.27,0.3944
9/17/2002,1245.39,87.51,0
9/18/2002,1239.70,87.11,0
9/19/2002,1202.46,84.49,0
9/20/2002,1205.42,84.70,0
9/23/2002,1188.76,83.53,0
9/24/2002,1168.22,82.09,0
9/25/2002,1197.56,84.15,0
9/26/2002,1219.60,85.70,0
9/27/2002,1180.28,82.94,0
9/30/2002,1163.04,81.73,0
10/1/2002,1209.59,84.99,0
10/2/2002,1181.32,83.01,0
10/3/2002,1168.57,82.12,0
10/4/2002,1142.36,80.28,0
10/7/2002,1120.52,78.75,0
10/8/2002,1139.90,80.10,0
10/9/2002,1108.91,77.93,0
10/10/2002,1147.80,80.66,0
10/11/2002,1192.63,83.81,0
10/14/2002,1201.37,84.42,0
10/15/2002,1258.24,88.41,0
10/16/2002,1228.01,86.29,0
10/17/2002,1255.42,88.21,0
10/18/2002,1262.84,88.73,0
10/21/2002,1284.73,90.27,0
10/22/2002,1271.08,89.31,0
10/23/2002,1279.63,89.91,0
10/24/2002,1260.17,88.54,0
10/25/2002,1281.81,90.06,0
10/28/2002,1271.20,89.31,0
10/29/2002,1259.79,88.51,0
10/30/2002,1272.25,89.39,0
10/31/2002,1265.41,88.91,0
11/1/2002,1287.13,90.43,0
11/4/2002,1297.69,91.17,0
11/5/2002,1307.80,91.88,0
11/6/2002,1320.04,92.74,0
11/7/2002,1290.15,90.64,0
11/8/2002,1278.94,89.85,0
11/11/2002,1252.42,87.99,0
11/12/2002,1262.14,88.67,0
11/13/2002,1261.97,88.66,0
11/14/2002,1293.21,90.85,0
11/15/2002,1301.28,91.42,0
11/18/2002,1287.79,90.47,0
11/19/2002,1282.61,90.11,0
11/20/2002,1307.61,91.86,0
11/21/2002,1335.75,93.83,0
11/22/2002,1331.17,93.52,0
11/25/2002,1334.52,93.75,0
11/26/2002,1306.79,91.80,0
11/27/2002,1343.47,94.37,0
11/29/2002,1339.89,94.11,0
12/2/2002,1337.34,93.94,0
12/3/2002,1317.65,92.56,0
12/4/2002,1313.53,92.27,0
12/5/2002,1297.80,91.17,0
12/6/2002,1305.99,91.75,0
12/9/2002,1277.05,89.72,0
12/10/2002,1294.91,90.97,0
12/11/2002,1295.91,91.04,0
12/12/2002,1291.16,90.70,0
12/13/2002,1273.83,89.49,0
12/16/2002,1303.85,91.16,0.4226
12/17/2002,1293.26,90.42,0
12/18/2002,1276.36,89.24,0
12/19/2002,1266.79,88.57,0
12/20/2002,1283.26,89.73,0
12/23/2002,1285.60,89.88,0
12/24/2002,1278.58,89.39,0
12/26/2002,1274.56,89.11,0
12/27/2002,1254.66,87.72,0
12/30/2002,1260.42,88.12,0
12/31/2002,1261.18,88.18,0
1/2/2003,1303.17,91.11,0
1/3/2003,1302.55,91.06,0
1/6/2003,1331.82,93.10,0
1/7/2003,1323.17,92.50,0
1/8/2003,1304.95,91.23,0
1/9/2003,1330.31,93.00,0
1/10/2003,1330.29,93.00,0
1/13/2003,1328.50,92.87,0
1/14/2003,1336.25,93.41,0
1/15/2003,1317.18,92.08,0
1/16/2003,1312.01,91.72,0
1/17/2003,1293.63,90.44,0
1/21/2003,1273.31,89.02,0
1/22/2003,1260.16,88.10,0
1/23/2003,1273.04,89.00,0
1/24/2003,1235.84,86.40,0
1/27/2003,1215.86,85.01,0
1/28/2003,1231.74,86.12,0
1/29/2003,1240.31,86.71,0
1/30/2003,1212.23,84.75,0
1/31/2003,1228.14,85.86,0
2/3/2003,1234.78,86.33,0
2/4/2003,1217.40,85.11,0
2/5/2003,1211.04,84.67,0
2/6/2003,1203.58,84.15,0
2/7/2003,1191.46,83.30,0
2/10/2003,1200.51,83.93,0
2/11/2003,1190.83,83.26,0
2/12/2003,1176.15,82.23,0
2/13/2003,1174.43,82.11,0
2/14/2003,1199.61,83.87,0
2/18/2003,1223.11,85.51,0
2/19/2003,1214.66,84.92,0
2/20/2003,1203.18,84.11,0
2/21/2003,1219.10,85.23,0
2/24/2003,1196.71,83.66,0
2/25/2003,1205.32,84.26,0
2/26/2003,1189.98,83.19,0
2/27/2003,1204.11,84.18,0
2/28/2003,1209.71,84.57,0
3/3/2003,1200.60,83.93,0
3/4/2003,1182.17,82.65,0
3/5/2003,1193.87,83.46,0
3/6/2003,1182.82,82.69,0
3/7/2003,1192.62,83.37,0
3/10/2003,1161.85,80.90,0.3354
3/11/2003,1152.15,80.22,0
3/12/2003,1157.61,80.60,0
3/13/2003,1197.56,83.38,0
3/14/2003,1199.55,83.52,0
3/17/2003,1242.09,86.47,0
3/18/2003,1247.39,86.84,0
3/19/2003,1258.37,87.61,0
3/20/2003,1260.77,87.77,0
3/21/2003,1289.74,89.78,0
3/24/2003,1244.31,86.63,0
3/25/2003,1259.44,87.68,0
3/26/2003,1252.59,87.20,0
3/27/2003,1250.71,87.07,0
3/28/2003,1243.51,86.57,0
3/31/2003,1221.46,85.04,0
4/1/2003,1236.30,86.07,0
4/2/2003,1268.82,88.33,0
4/3/2003,1262.43,87.89,0
4/4/2003,1265.90,88.13,0
4/7/2003,1267.49,88.24,0
4/8/2003,1265.57,88.10,0
4/9/2003,1247.99,86.88,0
4/10/2003,1256.04,87.44,0
4/11/2003,1251.40,87.12,0
4/14/2003,1275.82,88.81,0
4/15/2003,1283.96,89.38,0
4/16/2003,1268.28,88.29,0
4/17/2003,1287.99,89.66,0
4/21/2003,1285.72,89.50,0
4/22/2003,1313.63,91.44,0
4/23/2003,1324.68,92.21,0
4/24/2003,1313.75,91.45,0
4/25/2003,1295.57,90.19,0
4/28/2003,1318.85,91.80,0
4/29/2003,1323.26,92.11,0
4/30/2003,1322.07,92.03,0
5/1/2003,1321.39,91.98,0
5/2/2003,1341.28,93.36,0
5/5/2003,1336.24,93.01,0
5/6/2003,1347.54,93.80,0
5/7/2003,1340.87,93.33,0
5/8/2003,1327.42,92.40,0
5/9/2003,1346.68,93.74,0
5/12/2003,1363.61,94.91,0
5/13/2003,1359.74,94.64,0
5/14/2003,1355.76,94.37,0
5/15/2003,1366.59,95.12,0
5/16/2003,1363.32,94.89,0
5/19/2003,1329.38,92.53,0
5/20/2003,1327.87,92.43,0
5/21/2003,1333.33,92.81,0
5/22/2003,1345.53,93.66,0
5/23/2003,1347.49,93.79,0
5/27/2003,1373.86,95.62,0
5/28/2003,1376.57,95.81,0
5/29/2003,1371.51,95.46,0
5/30/2003,1391.72,96.86,0
6/2/2003,1396.70,97.21,0
6/3/2003,1403.29,97.67,0
6/4/2003,1424.90,99.17,0
6/5/2003,1430.63,99.57,0
6/6/2003,1427.27,99.33,0
6/9/2003,1410.21,98.15,0
6/10/2003,1423.11,99.04,0
6/11/2003,1441.86,100.35,0
6/12/2003,1443.41,100.45,0
6/13/2003,1429.11,99.46,0
6/16/2003,1461.15,101.31,0.3671
6/17/2003,1462.48,101.40,0
6/18/2003,1460.32,101.25,0
6/19/2003,1438.09,99.71,0
6/20/2003,1439.54,99.81,0
6/23/2003,1419.24,98.41,0
6/24/2003,1421.86,98.59,0
6/25/2003,1410.09,97.77,0
6/26/2003,1425.82,98.86,0
6/27/2003,1411.97,97.90,0
6/30/2003,1409.48,97.73,0
7/1/2003,1421.03,98.53,0
7/2/2003,1437.61,99.68,0
7/3/2003,1425.97,98.87,0
7/7/2003,1453.07,100.75,0
7/8/2003,1458.51,101.12,0
7/9/2003,1450.51,100.57,0
7/10/2003,1430.96,99.21,0
7/11/2003,1444.70,100.16,0
7/14/2003,1453.00,100.74,0
7/15/2003,1448.02,100.39,0
7/16/2003,1438.85,99.76,0
7/17/2003,1421.11,98.53,0
7/18/2003,1437.89,99.69,0
7/21/2003,1416.88,98.24,0
7/22/2003,1430.35,99.17,0
7/23/2003,1431.10,99.22,0
7/24/2003,1420.96,98.52,0
7/25/2003,1445.70,100.23,0
7/28/2003,1442.58,100.02,0
7/29/2003,1432.31,99.30,0
7/30/2003,1429.91,99.15,0
7/31/2003,1434.33,99.44,0
8/1/2003,1419.64,98.43,0
8/4/2003,1423.51,98.69,0
8/5/2003,1398.42,96.96,0
8/6/2003,1401.01,97.13,0
8/7/2003,1411.26,97.84,0
8/8/2003,1416.30,98.19,0
8/11/2003,1421.01,98.52,0
8/12/2003,1435.17,99.50,0
8/13/2003,1426.55,98.90,0
8/14/2003,1435.96,99.55,0
8/15/2003,1436.43,99.58,0
8/18/2003,1449.65,100.50,0
8/19/2003,1453.45,100.76,0
8/20/2003,1450.61,100.56,0
8/21/2003,1454.98,100.87,0
8/22/2003,1440.17,99.84,0
8/25/2003,1441.11,99.91,0
8/26/2003,1445.50,100.21,0
8/27/2003,1445.84,100.23,0
8/28/2003,1454.70,100.84,0
8/29/2003,1462.30,101.37,0
9/2/2003,1482.61,102.77,0
9/3/2003,1489.25,103.23,0
9/4/2003,1491.77,103.41,0
9/5/2003,1482.24,102.75,0
9/8/2003,1497.22,103.78,0
9/9/2003,1484.93,102.93,0
9/10/2003,1467.29,101.71,0
9/11/2003,1475.72,102.29,0
9/12/2003,1478.94,102.52,0
9/15/2003,1473.43,101.71,0.4212
9/16/2003,1494.50,103.17,0
9/17/2003,1489.70,102.84,0
9/18/2003,1509.47,104.20,0
9/19/2003,1504.74,103.87,0
9/22/2003,1485.16,102.52,0
9/23/2003,1494.19,103.15,0
9/24/2003,1465.66,101.18,0
9/25/2003,1457.09,100.59,0
9/26/2003,1448.03,99.96,0
9/29/2003,1462.20,100.94,0
9/30/2003,1446.77,99.87,0
10/1/2003,1479.23,102.11,0
10/2/2003,1482.36,102.33,0
10/3/2003,1496.32,103.29,0
10/6/2003,1502.86,103.74,0
10/7/2003,1510.05,104.23,0
10/8/2003,1502.65,103.72,0
10/9/2003,1509.86,104.22,0
10/10/2003,1509.00,104.16,0
10/13/2003,1519.60,104.89,0
10/14/2003,1525.60,105.30,0
10/15/2003,1521.95,105.05,0
10/16/2003,1526.80,105.39,0
10/17/2003,1511.18,104.31,0
10/20/2003,1518.97,104.85,0
10/21/2003,1520.93,104.98,0
10/22/2003,1498.28,103.42,0
10/23/2003,1503.26,103.76,0
10/24/2003,1496.19,103.27,0
10/27/2003,1499.43,103.50,0
10/28/2003,1522.21,105.07,0
10/29/2003,1524.41,105.22,0
10/30/2003,1523.12,105.13,0
10/31/2003,1528.62,105.51,0
11/3/2003,1540.71,106.34,0
11/4/2003,1532.34,105.76,0
11/5/2003,1530.54,105.64,0
11/6/2003,1539.75,106.27,0
11/7/2003,1533.02,105.81,0
11/10/2003,1524.26,105.20,0
11/11/2003,1523.47,105.15,0
11/12/2003,1541.49,106.39,0
11/13/2003,1541.30,106.38,0
11/14/2003,1529.84,105.59,0
11/17/2003,1520.07,104.91,0
11/18/2003,1506.32,103.97,0
11/19/2003,1518.51,104.81,0
11/20/2003,1505.76,103.93,0
11/21/2003,1508.21,104.10,0
11/24/2003,1532.69,105.78,0
11/25/2003,1535.49,105.97,0
11/26/2003,1542.39,106.45,0
11/28/2003,1542.07,106.43,0
12/1/2003,1559.50,107.63,0
12/2/2003,1554.42,107.28,0
12/3/2003,1552.09,107.12,0
12/4/2003,1559.47,107.62,0
12/5/2003,1547.52,106.80,0
12/8/2003,1558.96,107.59,0
12/9/2003,1545.68,106.67,0
12/10/2003,1544.31,106.58,0
12/11/2003,1562.23,107.81,0
12/12/2003,1566.50,108.10,0
12/15/2003,1557.66,106.98,0.5145
12/16/2003,1568.02,107.69,0
12/17/2003,1570.15,107.84,0
12/18/2003,1588.90,109.13,0
12/19/2003,1588.19,109.08,0
12/22/2003,1594.43,109.50,0
12/23/2003,1598.93,109.81,0
12/24/2003,1596.05,109.61,0
12/26/2003,1598.74,109.80,0
12/29/2003,1619.16,111.20,0
12/30/2003,1619.59,111.23,0
12/31/2003,1622.94,111.46,0
1/2/2004,1618.05,111.12,0
1/5/2004,1638.10,112.49,0
1/6/2004,1640.31,112.65,0
1/7/2004,1644.60,112.94,0
1/8/2004,1652.83,113.50,0
1/9/2004,1638.14,112.50,0
1/12/2004,1646.03,113.04,0
1/13/2004,1637.33,112.44,0
1/14/2004,1650.96,113.37,0
1/15/2004,1653.21,113.53,0
1/16/2004,1664.57,114.31,0
1/20/2004,1663.03,114.20,0
1/21/2004,1676.07,115.09,0
1/22/2004,1670.73,114.73,0
1/23/2004,1667.26,114.49,0
1/26/2004,1687.44,115.87,0
1/27/2004,1670.91,114.74,0
1/28/2004,1648.44,113.20,0
1/29/2004,1657.09,113.79,0
1/30/2004,1652.73,113.49,0
2/2/2004,1658.79,113.91,0
2/3/2004,1659.92,113.98,0
2/4/2004,1646.29,113.05,0
2/5/2004,1649.35,113.26,0
2/6/2004,1670.14,114.68,0
2/9/2004,1666.16,114.41,0
2/10/2004,1674.55,114.98,0
2/11/2004,1693.03,116.25,0
2/12/2004,1684.92,115.70,0
2/13/2004,1675.86,115.07,0
2/17/2004,1692.22,116.19,0
2/18/2004,1684.89,115.69,0
2/19/2004,1678.01,115.22,0
2/20/2004,1673.71,114.93,0
2/23/2004,1669.20,114.61,0
2/24/2004,1666.42,114.42,0
2/25/2004,1673.34,114.90,0
2/26/2004,1675.63,115.06,0
2/27/2004,1675.70,115.06,0
3/1/2004,1691.90,116.17,0
3/2/2004,1681.88,115.48,0
3/3/2004,1685.17,115.71,0
3/4/2004,1690.83,116.10,0
3/5/2004,1693.76,116.29,0
3/8/2004,1679.74,115.33,0
3/9/2004,1670.07,114.67,0
3/10/2004,1645.79,113.00,0
3/11/2004,1621.21,111.32,0
3/12/2004,1641.42,112.71,0
3/15/2004,1617.91,111.09,0
3/16/2004,1627.03,111.71,0
3/17/2004,1646.29,113.04,0
3/18/2004,1644.21,112.89,0
3/19/2004,1625.84,111.63,0
3/22/2004,1604.80,110.19,0
3/23/2004,1602.67,110.04,0
3/24/2004,1598.85,109.78,0
3/25/2004,1625.01,111.58,0
3/26/2004,1623.36,111.46,0
3/29/2004,1644.75,112.53,0.3891
3/30/2004,1651.43,112.99,0
3/31/2004,1650.42,112.92,0
4/1/2004,1659.16,113.52,0
4/2/2004,1673.40,114.49,0
4/5/2004,1686.24,115.37,0
4/6/2004,1683.23,115.16,0
4/7/2004,1672.14,114.40,0
4/8/2004,1670.36,114.28,0
4/12/2004,1679.02,114.88,0
4/13/2004,1655.99,113.30,0
4/14/2004,1654.17,113.17,0
4/15/2004,1655.15,113.24,0
4/16/2004,1663.62,113.81,0
4/19/2004,1665.39,113.94,0
4/20/2004,1639.49,112.17,0
4/21/2004,1648.31,112.77,0
4/22/2004,1671.63,114.37,0
4/23/2004,1672.62,114.43,0
4/26/2004,1665.19,113.92,0
4/27/2004,1668.98,114.18,0
4/28/2004,1646.20,112.63,0
4/29/2004,1634.16,111.80,0
4/30/2004,1624.51,111.14,0
5/3/2004,1639.46,112.17,0
5/4/2004,1642.50,112.37,0
5/5/2004,1645.65,112.59,0
5/6/2004,1634.75,111.84,0
5/7/2004,1612.31,110.31,0
5/10/2004,1595.38,109.15,0
5/11/2004,1607.94,110.01,0
5/12/2004,1611.15,110.23,0
5/13/2004,1610.05,110.16,0
5/14/2004,1609.12,110.09,0
5/17/2004,1592.23,108.93,0
5/18/2004,1603.14,109.68,0
5/19/2004,1599.29,109.42,0
5/20/2004,1600.06,109.47,0
5/21/2004,1606.49,109.91,0
5/24/2004,1609.22,110.09,0
5/25/2004,1635.14,111.86,0
5/26/2004,1638.16,112.07,0
5/27/2004,1647.65,112.72,0
5/28/2004,1646.80,112.66,0
6/1/2004,1647.57,112.71,0
6/2/2004,1653.66,113.13,0
6/3/2004,1641.43,112.29,0
6/4/2004,1650.07,112.88,0
6/7/2004,1676.48,114.70,0
6/8/2004,1679.21,114.87,0
6/9/2004,1663.38,113.79,0
6/10/2004,1671.01,114.31,0
6/14/2004,1655.00,113.21,0
6/15/2004,1664.92,113.89,0
6/16/2004,1667.23,114.05,0
6/17/2004,1665.02,113.90,0
6/18/2004,1669.39,114.19,0
6/21/2004,1662.46,113.72,0
6/22/2004,1668.55,114.14,0
6/23/2004,1682.75,115.10,0
6/24/2004,1678.07,114.78,0
6/25/2004,1668.93,114.15,0
6/28/2004,1667.61,113.67,0.4050
6/29/2004,1671.84,113.96,0
6/30/2004,1678.83,114.43,0
7/1/2004,1661.53,113.26,0
7/2/2004,1656.33,112.90,0
7/6/2004,1642.84,111.98,0
7/7/2004,1646.36,112.22,0
7/8/2004,1632.88,111.30,0
7/9/2004,1638.42,111.68,0
7/12/2004,1640.73,111.83,0
7/13/2004,1641.96,111.92,0
7/14/2004,1636.62,111.55,0
7/15/2004,1629.58,111.07,0
7/16/2004,1621.81,110.55,0
7/19/2004,1621.08,110.50,0
7/20/2004,1632.52,111.27,0
7/21/2004,1610.88,109.80,0
7/22/2004,1615.27,110.10,0
7/23/2004,1599.62,109.03,0
7/26/2004,1596.48,108.82,0
7/27/2004,1612.33,109.90,0
7/28/2004,1613.50,109.98,0
7/29/2004,1621.35,110.51,0
7/30/2004,1623.26,110.64,0
8/2/2004,1630.48,111.13,0
8/3/2004,1620.28,110.44,0
8/4/2004,1619.00,110.35,0
8/5/2004,1592.64,108.55,0
8/6/2004,1568.07,106.88,0
8/9/2004,1569.96,107.01,0
8/10/2004,1590.35,108.40,0
8/11/2004,1586.43,108.13,0
8/12/2004,1567.95,106.87,0
8/13/2004,1570.44,107.04,0
8/16/2004,1591.94,108.50,0
8/17/2004,1595.57,108.75,0
8/18/2004,1615.72,110.12,0
8/19/2004,1609.97,109.73,0
8/20/2004,1620.47,110.44,0
8/23/2004,1616.68,110.18,0
8/24/2004,1617.46,110.24,0
8/25/2004,1630.48,111.12,0
8/26/2004,1630.68,111.13,0
8/27/2004,1634.83,111.42,0
8/30/2004,1622.28,110.56,0
8/31/2004,1629.83,111.07,0
9/1/2004,1632.82,111.28,0
9/2/2004,1651.14,112.52,0
9/3/2004,1644.25,112.05,0
9/7/2004,1655.65,112.83,0
9/8/2004,1648.52,112.34,0
9/9/2004,1651.65,112.56,0
9/10/2004,1659.84,113.11,0
9/13/2004,1663.10,113.33,0
9/14/2004,1666.82,113.59,0
9/15/2004,1655.10,112.79,0
9/16/2004,1659.78,113.11,0
9/17/2004,1667.25,113.61,0
9/20/2004,1657.88,112.98,0
9/21/2004,1668.39,113.69,0
9/22/2004,1645.17,112.11,0
9/23/2004,1637.82,111.61,0
9/24/2004,1640.40,111.79,0
9/27/2004,1630.67,110.66,0.4645
9/28/2004,1640.62,111.34,0
9/29/2004,1647.79,111.82,0
9/30/2004,1647.48,111.80,0
10/1/2004,1672.49,113.50,0
10/4/2004,1678.10,113.88,0
10/5/2004,1677.09,113.81,0
10/6/2004,1688.83,114.60,0
10/7/2004,1672.08,113.47,0
10/8/2004,1659.51,112.61,0
10/11/2004,1662.84,112.84,0
10/12/2004,1659.07,112.58,0
10/13/2004,1647.13,111.77,0
10/14/2004,1631.81,110.74,0
10/15/2004,1639.08,111.23,0
10/18/2004,1647.69,111.81,0
10/19/2004,1631.74,110.73,0
10/20/2004,1632.49,110.78,0
10/21/2004,1636.76,111.07,0
10/22/2004,1620.85,109.99,0
10/25/2004,1619.48,109.90,0
10/26/2004,1643.57,111.53,0
10/27/2004,1665.01,112.98,0
10/28/2004,1668.55,113.22,0
10/29/2004,1672.65,113.50,0
11/1/2004,1673.10,113.53,0
11/2/2004,1673.16,113.53,0
11/3/2004,1692.22,114.83,0
11/4/2004,1719.64,116.68,0
11/5/2004,1726.34,117.14,0
11/8/2004,1724.59,117.02,0
11/9/2004,1724.08,116.98,0
11/10/2004,1722.67,116.89,0
11/11/2004,1738.32,117.95,0
11/12/2004,1754.33,119.03,0
11/15/2004,1753.99,119.01,0
11/16/2004,1741.72,118.18,0
11/17/2004,1751.57,118.84,0
11/18/2004,1753.97,119.01,0
11/19/2004,1734.45,117.68,0
11/22/2004,1744.71,118.38,0
11/23/2004,1744.31,118.35,0
11/24/2004,1751.55,118.84,0
11/26/2004,1753.09,118.94,0
11/29/2004,1747.34,118.55,0
11/30/2004,1740.33,118.08,0
12/1/2004,1766.90,119.88,0
12/2/2004,1765.37,119.77,0
12/3/2004,1766.63,119.86,0
12/6/2004,1765.33,119.77,0
12/7/2004,1745.83,118.45,0
12/8/2004,1754.75,119.05,0
12/9/2004,1764.35,119.70,0
12/10/2004,1762.51,119.58,0
12/13/2004,1778.54,120.66,0
12/14/2004,1785.51,121.14,0
12/15/2004,1789.14,121.38,0
12/16/2004,1785.51,121.14,0
12/17/2004,1772.19,120.23,0
12/20/2004,1772.87,120.28,0
12/21/2004,1788.93,121.37,0
12/22/2004,1795.66,121.82,0
12/23/2004,1796.49,121.88,0
12/27/2004,1788.76,120.51,0.8448
12/28/2004,1801.58,121.38,0
12/29/2004,1801.71,121.39,0
12/30/2004,1801.98,121.40,0
12/31/2004,1799.55,121.24,0
1/3/2005,1784.96,120.26,0
1/4/2005,1764.30,118.87,0
1/5/2005,1758.07,118.45,0
1/6/2005,1764.63,118.89,0
1/7/2005,1762.12,118.72,0
1/10/2005,1768.17,119.13,0
1/11/2005,1757.51,118.41,0
1/12/2005,1764.72,118.89,0
1/13/2005,1749.48,117.87,0
1/14/2005,1759.98,118.57,0
1/18/2005,1777.03,119.72,0
1/19/2005,1760.28,118.59,0
1/20/2005,1746.61,117.67,0
1/21/2005,1735.42,116.92,0
1/24/2005,1729.33,116.51,0
1/25/2005,1736.25,116.97,0
1/26/2005,1744.72,117.54,0
1/27/2005,1745.58,117.60,0
1/28/2005,1740.96,117.29,0
1/31/2005,1755.68,118.28,0
2/1/2005,1767.79,119.09,0
2/2/2005,1773.63,119.49,0
2/3/2005,1769.26,119.19,0
2/4/2005,1788.82,120.51,0
2/7/2005,1786.92,120.38,0
2/8/2005,1788.16,120.46,0
2/9/2005,1773.28,119.46,0
2/10/2005,1780.80,119.97,0
2/11/2005,1793.54,120.82,0
2/14/2005,1794.98,120.92,0
2/15/2005,1801.06,121.33,0
2/16/2005,1801.59,121.36,0
2/17/2005,1787.41,120.41,0
2/18/2005,1788.65,120.49,0
2/22/2005,1762.76,118.75,0
2/23/2005,1772.76,119.42,0
2/24/2005,1787.34,120.40,0
2/25/2005,1804.17,121.53,0
2/28/2005,1792.63,120.76,0
3/1/2005,1802.79,121.44,0
3/2/2005,1802.92,121.45,0
3/3/2005,1803.51,121.49,0
3/4/2005,1820.88,122.65,0
3/7/2005,1825.70,122.98,0
3/8/2005,1817.12,122.40,0
3/9/2005,1798.79,121.17,0
3/10/2005,1802.20,121.40,0
3/11/2005,1789.01,120.51,0
3/14/2005,1799.14,121.19,0
3/15/2005,1785.61,120.28,0
3/16/2005,1771.35,119.32,0
3/17/2005,1774.55,119.53,0
3/18/2005,1773.72,119.48,0
3/21/2005,1764.98,118.89,0
3/22/2005,1747.03,117.68,0
3/23/2005,1748.28,117.77,0
3/24/2005,1746.62,117.65,0
3/28/2005,1750.88,117.22,0.7410
3/29/2005,1737.94,116.35,0
3/30/2005,1762.09,117.97,0
3/31/2005,1760.89,117.89,0
4/1/2005,1749.45,117.12,0
4/4/2005,1754.43,117.46,0
4/5/2005,1762.32,117.98,0
4/6/2005,1766.69,118.27,0
4/7/2005,1777.35,118.99,0
4/8/2005,1762.52,118.00,0
4/11/2005,1762.56,118.00,0
4/12/2005,1772.43,118.66,0
4/13/2005,1751.77,117.28,0
4/14/2005,1734.25,116.10,0
4/15/2005,1705.26,114.17,0
4/18/2005,1710.27,114.50,0
4/19/2005,1720.43,115.18,0
4/20/2005,1697.74,113.66,0
4/21/2005,1731.27,115.90,0
4/22/2005,1719.66,115.13,0
4/25/2005,1734.56,116.12,0
4/26/2005,1719.09,115.09,0
4/27/2005,1726.21,115.56,0
4/28/2005,1707.13,114.29,0
4/29/2005,1727.49,115.65,0
5/2/2005,1735.43,116.18,0
5/3/2005,1733.95,116.08,0
5/4/2005,1755.92,117.55,0
5/5/2005,1751.47,117.25,0
5/6/2005,1749.65,117.13,0
5/9/2005,1760.87,117.88,0
5/10/2005,1742.06,116.62,0
5/11/2005,1750.26,117.17,0
5/12/2005,1732.89,116.01,0
5/13/2005,1725.15,115.49,0
5/16/2005,1742.74,116.66,0
5/17/2005,1755.10,117.49,0
5/18/2005,1773.01,118.68,0
5/19/2005,1781.28,119.24,0
5/20/2005,1778.59,119.06,0
5/23/2005,1785.46,119.52,0
5/24/2005,1785.79,119.54,0
5/25/2005,1779.81,119.14,0
5/26/2005,1791.41,119.91,0
5/27/2005,1793.34,120.05,0
5/31/2005,1782.46,119.32,0
6/1/2005,1799.15,120.43,0
6/2/2005,1802.19,120.63,0
6/3/2005,1789.83,119.81,0
6/6/2005,1792.14,119.96,0
6/7/2005,1791.89,119.95,0
6/8/2005,1788.30,119.70,0
6/9/2005,1797.72,120.33,0
6/10/2005,1793.51,120.05,0
6/13/2005,1798.07,120.36,0
6/14/2005,1802.73,120.67,0
6/15/2005,1806.78,120.94,0
6/16/2005,1813.35,121.38,0
6/17/2005,1822.35,121.98,0
6/20/2005,1821.06,121.89,0
6/21/2005,1817.36,121.26,0.3870
6/22/2005,1817.80,121.29,0
6/23/2005,1798.49,120.00,0
6/24/2005,1784.77,119.08,0
6/27/2005,1783.45,118.99,0
6/28/2005,1800.07,120.10,0
6/29/2005,1797.73,119.95,0
6/30/2005,1784.99,119.10,0
7/1/2005,1789.85,119.42,0
7/5/2005,1805.68,120.47,0
7/6/2005,1791.05,119.50,0
7/7/2005,1795.55,119.80,0
7/8/2005,1816.52,121.20,0
7/11/2005,1827.91,121.95,0
7/12/2005,1832.15,122.24,0
7/13/2005,1833.98,122.36,0
7/14/2005,1838.80,122.68,0
7/15/2005,1840.93,122.82,0
7/18/2005,1830.75,122.14,0
7/19/2005,1843.07,122.96,0
7/20/2005,1852.02,123.56,0
7/21/2005,1839.80,122.74,0
7/22/2005,1849.81,123.41,0
7/25/2005,1842.84,122.94,0
7/26/2005,1846.04,123.16,0
7/27/2005,1854.72,123.73,0
7/28/2005,1865.64,124.46,0
7/29/2005,1851.37,123.51,0
8/1/2005,1853.13,123.63,0
8/2/2005,1866.28,124.50,0
8/3/2005,1868.06,124.62,0
8/4/2005,1854.30,123.71,0
8/5/2005,1840.19,122.77,0
8/8/2005,1835.37,122.44,0
8/9/2005,1847.76,123.27,0
8/10/2005,1845.16,123.09,0
8/11/2005,1858.43,123.98,0
8/12/2005,1847.31,123.24,0
8/15/2005,1852.78,123.61,0
8/16/2005,1830.98,122.16,0
8/17/2005,1832.82,122.28,0
8/18/2005,1831.09,122.16,0
8/19/2005,1832.29,122.24,0
8/22/2005,1835.32,122.44,0
8/23/2005,1829.11,122.03,0
8/24/2005,1817.22,121.24,0
8/25/2005,1821.45,121.52,0
8/26/2005,1810.52,120.79,0
8/29/2005,1821.56,121.53,0
8/30/2005,1815.97,121.15,0
8/31/2005,1834.48,122.39,0
9/1/2005,1836.37,122.51,0
9/2/2005,1831.06,122.16,0
9/6/2005,1854.23,123.70,0
9/7/2005,1859.00,124.02,0
9/8/2005,1852.00,123.55,0
9/9/2005,1866.74,124.53,0
9/12/2005,1865.45,124.44,0
9/13/2005,1851.87,123.54,0
9/14/2005,1845.84,123.14,0
9/15/2005,1846.76,123.20,0
9/16/2005,1862.11,124.22,0
9/19/2005,1851.74,123.53,0
9/20/2005,1837.20,122.56,0
9/21/2005,1820.49,121.45,0
9/22/2005,1827.54,121.92,0
9/23/2005,1828.54,121.99,0
9/26/2005,1829.05,121.51,0.5037
9/27/2005,1829.13,121.52,0
9/28/2005,1831.32,121.66,0
9/29/2005,1847.62,122.74,0
9/30/2005,1849.33,122.86,0
10/3/2005,1846.17,122.64,0
10/4/2005,1827.96,121.44,0
10/5/2005,1801.40,119.67,0
10/6/2005,1794.04,119.19,0
10/7/2005,1800.71,119.63,0
10/10/2005,1787.80,118.77,0
10/11/2005,1784.22,118.53,0
10/12/2005,1773.60,117.83,0
10/13/2005,1772.36,117.74,0
10/14/2005,1787.01,118.72,0
10/17/2005,1792.33,119.07,0
10/18/2005,1774.32,117.87,0
10/19/2005,1801.01,119.64,0
10/20/2005,1774.02,117.85,0
10/21/2005,1776.73,118.03,0
10/24/2005,1806.59,120.01,0
10/25/2005,1802.30,119.73,0
10/26/2005,1794.56,119.21,0
10/27/2005,1776.00,117.98,0
10/28/2005,1805.56,119.94,0
10/31/2005,1818.50,120.80,0
11/1/2005,1812.11,120.38,0
11/2/2005,1830.43,121.59,0
11/3/2005,1838.86,122.15,0
11/4/2005,1839.16,122.17,0
11/7/2005,1843.27,122.44,0
11/8/2005,1837.80,122.08,0
11/9/2005,1841.00,122.29,0
11/10/2005,1856.90,123.34,0
11/11/2005,1862.56,123.72,0
11/14/2005,1861.25,123.63,0
11/15/2005,1854.28,123.17,0
11/16/2005,1857.97,123.41,0
11/17/2005,1875.49,124.57,0
11/18/2005,1883.99,125.14,0
11/21/2005,1893.93,125.79,0
11/22/2005,1903.66,126.44,0
11/23/2005,1910.39,126.88,0
11/25/2005,1914.40,127.15,0
11/28/2005,1898.37,126.09,0
11/29/2005,1898.74,126.11,0
11/30/2005,1887.28,125.35,0
12/1/2005,1910.23,126.87,0
12/2/2005,1910.86,126.91,0
12/5/2005,1906.42,126.62,0
12/6/2005,1908.89,126.78,0
12/7/2005,1899.69,126.17,0
12/8/2005,1897.57,126.03,0
12/9/2005,1902.92,126.38,0
12/12/2005,1904.59,126.49,0
12/13/2005,1915.30,127.20,0
12/14/2005,1923.43,127.74,0
12/15/2005,1920.85,127.57,0
12/16/2005,1915.40,127.21,0
12/19/2005,1904.21,126.47,0
12/20/2005,1903.81,126.44,0
12/21/2005,1908.65,126.76,0
12/22/2005,1917.16,127.32,0
12/23/2005,1918.25,126.88,0.5140
12/27/2005,1899.93,125.67,0
12/28/2005,1902.74,125.85,0
12/29/2005,1897.20,125.49,0
12/30/2005,1887.94,124.87,0
1/3/2006,1918.96,126.94,0
1/4/2006,1926.39,127.43,0
1/5/2006,1926.44,127.43,0
1/6/2006,1945.02,128.66,0
1/9/2006,1952.13,129.13,0
1/10/2006,1951.53,129.09,0
1/11/2006,1958.56,129.55,0
1/12/2006,1946.28,128.74,0
1/13/2006,1948.64,128.89,0
1/17/2006,1941.57,128.43,0
1/18/2006,1934.21,127.94,0
1/19/2006,1944.98,128.65,0
1/20/2006,1909.35,126.30,0
1/23/2006,1912.91,126.53,0
1/24/2006,1917.54,126.84,0
1/25/2006,1914.28,126.62,0
1/26/2006,1928.17,127.54,0
1/27/2006,1943.34,128.54,0
1/30/2006,1945.66,128.69,0
1/31/2006,1937.93,128.18,0
2/1/2006,1941.75,128.43,0
2/2/2006,1924.67,127.30,0
2/3/2006,1914.50,126.63,0
2/6/2006,1916.04,126.73,0
2/7/2006,1900.58,125.71,0
2/8/2006,1917.84,126.85,0
2/9/2006,1915.10,126.67,0
2/10/2006,1920.00,126.99,0
2/13/2006,1914.02,126.60,0
2/14/2006,1933.46,127.88,0
2/15/2006,1940.68,128.36,0
2/16/2006,1955.06,129.30,0
2/17/2006,1951.83,129.09,0
2/21/2006,1945.45,128.67,0
2/22/2006,1960.26,129.65,0
2/23/2006,1953.37,129.19,0
2/24/2006,1956.14,129.37,0
2/27/2006,1963.58,129.86,0
2/28/2006,1943.19,128.52,0
3/1/2006,1959.76,129.61,0
3/2/2006,1956.60,129.40,0
3/3/2006,1953.74,129.21,0
3/6/2006,1940.20,128.32,0
3/7/2006,1936.68,128.09,0
3/8/2006,1941.17,128.39,0
3/9/2006,1931.73,127.76,0
3/10/2006,1945.92,128.69,0
3/13/2006,1950.39,128.99,0
3/14/2006,1970.65,130.33,0
3/15/2006,1979.21,130.89,0
3/16/2006,1982.76,131.12,0
3/17/2006,1985.69,131.32,0
3/20/2006,1982.40,131.10,0
3/21/2006,1970.50,130.31,0
3/22/2006,1982.40,131.10,0
3/23/2006,1977.29,130.76,0
3/24/2006,1979.24,130.89,0
3/27/2006,1977.19,130.24,0.5180
3/28/2006,1964.47,129.40,0
3/29/2006,1979.51,130.39,0
3/30/2006,1975.60,130.13,0
3/31/2006,1967.38,129.59,0
4/3/2006,1971.92,129.90,0
4/4/2006,1984.47,130.72,0
4/5/2006,1993.21,131.29,0
4/6/2006,1989.87,131.07,0
4/7/2006,1969.30,129.72,0
4/10/2006,1971.03,129.83,0
4/11/2006,1956.11,128.85,0
4/12/2006,1958.49,129.00,0
4/13/2006,1960.01,129.10,0
4/17/2006,1954.25,128.72,0
4/18/2006,1988.18,130.95,0
4/19/2006,1991.84,131.19,0
4/20/2006,1994.23,131.35,0
4/21/2006,1993.99,131.33,0
4/24/2006,1989.20,131.02,0
4/25/2006,1979.51,130.38,0
4/26/2006,1985.28,130.76,0
4/27/2006,1992.39,131.23,0
4/28/2006,1993.79,131.32,0
5/1/2006,1985.55,130.78,0
5/2/2006,1997.75,131.58,0
5/3/2006,1989.97,131.07,0
5/4/2006,1996.74,131.51,0
5/5/2006,2017.34,132.87,0
5/8/2006,2015.84,132.77,0
5/9/2006,2016.59,132.82,0
5/10/2006,2013.99,132.64,0
5/11/2006,1988.56,130.97,0
5/12/2006,1966.27,129.51,0
5/15/2006,1971.45,129.85,0
5/16/2006,1967.79,129.60,0
5/17/2006,1935.18,127.46,0
5/18/2006,1922.32,126.62,0
5/19/2006,1930.27,127.14,0
5/22/2006,1922.72,126.64,0
5/23/2006,1914.38,126.09,0
5/24/2006,1917.48,126.30,0
5/25/2006,1939.52,127.74,0
5/26/2006,1950.87,128.49,0
5/30/2006,1920.09,126.47,0
5/31/2006,1936.41,127.54,0
6/1/2006,1960.28,129.11,0
6/2/2006,1964.11,129.36,0
6/5/2006,1929.23,127.06,0
6/6/2006,1927.13,126.93,0
6/7/2006,1915.77,126.18,0
6/8/2006,1918.59,126.36,0
6/9/2006,1910.01,125.80,0
6/12/2006,1885.81,124.21,0
6/13/2006,1866.92,122.97,0
6/14/2006,1876.67,123.61,0
6/15/2006,1916.56,126.23,0
6/16/2006,1909.52,125.77,0
6/19/2006,1892.12,124.62,0
6/20/2006,1892.13,124.62,0
6/21/2006,1910.62,125.84,0
6/22/2006,1900.98,125.20,0
6/23/2006,1899.32,124.56,0.5284
6/26/2006,1908.56,125.17,0
6/27/2006,1891.24,124.03,0
6/28/2006,1901.98,124.74,0
6/29/2006,1943.08,127.43,0
6/30/2006,1939.03,127.16,0
7/3/2006,1954.49,128.17,0
7/5/2006,1940.55,127.26,0
7/6/2006,1945.90,127.62,0
7/7/2006,1932.75,126.76,0
7/10/2006,1935.61,126.94,0
7/11/2006,1943.66,127.47,0
7/12/2006,1922.62,126.09,0
7/13/2006,1897.73,124.46,0
7/14/2006,1888.43,123.85,0
7/17/2006,1885.82,123.68,0
7/18/2006,1889.48,123.92,0
7/19/2006,1924.74,126.23,0
7/20/2006,1908.42,125.16,0
7/21/2006,1894.94,124.28,0
7/24/2006,1926.50,126.34,0
7/25/2006,1938.68,127.14,0
7/26/2006,1937.96,127.09,0
7/27/2006,1930.32,126.59,0
7/28/2006,1953.86,128.13,0
7/31/2006,1950.99,127.94,0
8/1/2006,1942.22,127.37,0
8/2/2006,1954.18,128.16,0
8/3/2006,1957.41,128.37,0
8/4/2006,1956.05,128.28,0
8/7/2006,1950.63,127.92,0
8/8/2006,1944.22,127.50,0
8/9/2006,1936.30,126.98,0
8/10/2006,1945.61,127.59,0
8/11/2006,1938.13,127.10,0
8/14/2006,1940.50,127.26,0
8/15/2006,1967.26,129.01,0
8/16/2006,1982.81,130.02,0
8/17/2006,1986.04,130.23,0
8/18/2006,1993.43,130.72,0
8/21/2006,1986.11,130.24,0
8/22/2006,1988.10,130.37,0
8/23/2006,1979.35,129.79,0
8/24/2006,1984.09,130.10,0
8/25/2006,1982.81,130.02,0
8/28/2006,1993.06,130.69,0
8/29/2006,1997.20,130.96,0
8/30/2006,1998.08,131.02,0
8/31/2006,1997.42,130.97,0
9/1/2006,2008.47,131.70,0
9/5/2006,2012.00,131.93,0
9/6/2006,1992.42,130.64,0
9/7/2006,1982.93,130.02,0
9/8/2006,1990.44,130.51,0
9/11/2006,1991.49,130.58,0
9/12/2006,2012.32,131.94,0
9/13/2006,2020.49,132.48,0
9/14/2006,2017.86,132.31,0
9/15/2006,2023.35,132.66,0
9/18/2006,2025.39,132.80,0
9/19/2006,2021.00,132.51,0
9/20/2006,2031.59,133.20,0
9/21/2006,2021.08,132.52,0
9/22/2006,2016.09,132.19,0
9/25/2006,2033.87,133.35,0
9/26/2006,2049.20,134.35,0
9/27/2006,2049.97,133.78,0.6188
9/28/2006,2053.93,134.04,0
9/29/2006,2048.89,133.71,0
10/2/2006,2041.99,133.26,0
10/3/2006,2046.28,133.54,0
10/4/2006,2071.45,135.18,0
10/5/2006,2076.63,135.52,0
10/6/2006,2071.05,135.15,0
10/9/2006,2072.71,135.26,0
10/10/2006,2077.01,135.54,0
10/11/2006,2071.90,135.21,0
10/12/2006,2091.69,136.50,0
10/13/2006,2095.97,136.77,0
10/16/2006,2101.26,137.12,0
10/17/2006,2093.58,136.62,0
10/18/2006,2096.71,136.82,0
10/19/2006,2098.32,136.93,0
10/20/2006,2100.86,137.09,0
10/23/2006,2113.82,137.93,0
10/24/2006,2114.36,137.97,0
10/25/2006,2121.83,138.46,0
10/26/2006,2132.39,139.14,0
10/27/2006,2114.65,137.99,0
10/30/2006,2115.63,138.05,0
10/31/2006,2115.65,138.05,0
11/1/2006,2100.36,137.05,0
11/2/2006,2100.21,137.04,0
11/3/2006,2095.68,136.75,0
11/6/2006,2119.53,138.30,0
11/7/2006,2124.28,138.61,0
11/8/2006,2129.22,138.93,0
11/9/2006,2118.32,138.22,0
11/10/2006,2122.26,138.48,0
11/13/2006,2128.17,138.86,0
11/14/2006,2141.95,139.76,0
11/15/2006,2147.60,140.12,0
11/16/2006,2152.57,140.45,0
11/17/2006,2154.80,140.59,0
11/20/2006,2153.76,140.52,0
11/21/2006,2157.42,140.76,0
11/22/2006,2162.65,141.10,0
11/24/2006,2154.96,140.60,0
11/27/2006,2125.67,138.69,0
11/28/2006,2133.52,139.20,0
11/29/2006,2154.09,140.54,0
11/30/2006,2155.89,140.66,0
12/1/2006,2149.85,140.27,0
12/4/2006,2169.00,141.51,0
12/5/2006,2177.75,142.08,0
12/6/2006,2175.45,141.93,0
12/7/2006,2166.87,141.38,0
12/8/2006,2170.84,141.63,0
12/11/2006,2175.80,141.96,0
12/12/2006,2173.58,141.81,0
12/13/2006,2176.52,142.00,0
12/14/2006,2195.59,143.24,0
12/15/2006,2198.07,143.40,0
12/18/2006,2190.97,142.94,0
12/19/2006,2195.80,143.26,0
12/20/2006,2192.76,143.06,0
12/21/2006,2185.21,141.86,0.7078
12/22/2006,2173.90,141.13,0
12/26/2006,2183.38,141.75,0
12/27/2006,2199.15,142.77,0
12/28/2006,2196.00,142.56,0
12/29/2006,2186.13,141.92,0
1/3/2007,2183.92,141.78,0
1/4/2007,2186.60,141.95,0
1/5/2007,2173.29,141.09,0
1/8/2007,2178.80,141.45,0
1/9/2007,2177.68,141.37,0
1/10/2007,2182.16,141.66,0
1/11/2007,2196.02,142.56,0
1/12/2007,2206.68,143.25,0
1/16/2007,2208.48,143.36,0
1/17/2007,2206.70,143.25,0
1/18/2007,2200.20,142.83,0
1/19/2007,2206.60,143.24,0
1/22/2007,2195.00,142.49,0
1/23/2007,2202.77,142.99,0
1/24/2007,2221.56,144.21,0
1/25/2007,2196.54,142.59,0
1/26/2007,2193.89,142.42,0
1/29/2007,2191.71,142.27,0
1/30/2007,2204.40,143.09,0
1/31/2007,2219.19,144.05,0
2/1/2007,2231.61,144.86,0
2/2/2007,2235.39,145.10,0
2/5/2007,2233.44,144.97,0
2/6/2007,2235.02,145.08,0
2/7/2007,2239.05,145.34,0
2/8/2007,2236.46,145.17,0
2/9/2007,2220.72,144.15,0
2/12/2007,2213.58,143.69,0
2/13/2007,2230.80,144.80,0
2/14/2007,2248.40,145.94,0
2/15/2007,2250.97,146.11,0
2/16/2007,2249.06,145.98,0
2/20/2007,2255.48,146.40,0
2/21/2007,2252.43,146.20,0
2/22/2007,2251.03,146.11,0
2/23/2007,2243.26,145.61,0
2/26/2007,2240.73,145.44,0
2/27/2007,2163.11,140.42,0
2/28/2007,2175.78,141.24,0
3/1/2007,2170.17,140.87,0
3/2/2007,2145.43,139.27,0
3/5/2007,2125.34,137.97,0
3/6/2007,2158.36,140.11,0
3/7/2007,2153.65,139.80,0
3/8/2007,2169.14,140.80,0
3/9/2007,2170.62,140.90,0
3/12/2007,2176.50,141.28,0
3/13/2007,2132.76,138.45,0
3/14/2007,2147.18,139.38,0
3/15/2007,2155.18,139.90,0
3/16/2007,2146.93,139.37,0
3/19/2007,2170.33,140.88,0
3/20/2007,2184.10,141.77,0
3/21/2007,2221.46,144.19,0
3/22/2007,2220.68,144.14,0
3/23/2007,2223.12,144.30,0
3/26/2007,2225.26,143.79,0.6410
3/27/2007,2211.52,142.91,0
3/28/2007,2194.38,141.80,0
3/29/2007,2202.68,142.34,0
3/30/2007,2200.12,142.17,0
4/2/2007,2205.85,142.54,0
4/3/2007,2226.76,143.89,0
4/4/2007,2229.25,144.05,0
4/5/2007,2236.71,144.53,0
4/9/2007,2238.03,144.62,0
4/10/2007,2243.93,145.00,0
4/11/2007,2229.44,144.06,0
4/12/2007,2243.30,144.95,0
4/13/2007,2251.12,145.46,0
4/16/2007,2275.35,147.02,0
4/17/2007,2280.01,147.32,0
4/18/2007,2281.61,147.42,0
4/19/2007,2278.91,147.25,0
4/20/2007,2300.08,148.61,0
4/23/2007,2294.82,148.27,0
4/24/2007,2294.02,148.22,0
4/25/2007,2317.50,149.74,0
4/26/2007,2315.91,149.63,0
4/27/2007,2315.70,149.62,0
4/30/2007,2297.57,148.45,0
5/1/2007,2303.68,148.84,0
5/2/2007,2318.84,149.82,0
5/3/2007,2329.54,150.51,0
5/4/2007,2334.61,150.84,0
5/7/2007,2340.68,151.23,0
5/8/2007,2338.14,151.06,0
5/9/2007,2346.30,151.59,0
5/10/2007,2313.94,149.50,0
5/11/2007,2336.48,150.96,0
5/14/2007,2332.43,150.69,0
5/15/2007,2329.61,150.51,0
5/16/2007,2350.40,151.85,0
5/17/2007,2348.44,151.72,0
5/18/2007,2363.97,152.72,0
5/21/2007,2367.63,152.96,0
5/22/2007,2366.10,152.86,0
5/23/2007,2363.29,152.68,0
5/24/2007,2340.64,151.22,0
5/25/2007,2353.42,152.04,0
5/29/2007,2357.39,152.30,0
5/30/2007,2377.09,153.56,0
5/31/2007,2377.75,153.61,0
6/1/2007,2386.63,154.18,0
6/4/2007,2391.13,154.47,0
6/5/2007,2378.44,153.65,0
6/6/2007,2357.95,152.33,0
6/7/2007,2316.63,149.67,0
6/8/2007,2342.98,151.36,0
6/11/2007,2345.27,151.51,0
6/12/2007,2320.22,149.90,0
6/13/2007,2356.02,152.20,0
6/14/2007,2367.52,152.94,0
6/15/2007,2382.97,153.94,0
6/18/2007,2380.09,153.75,0
6/19/2007,2384.25,154.02,0
6/20/2007,2351.87,151.93,0
6/21/2007,2366.92,152.90,0
6/22/2007,2336.41,150.93,0
6/25/2007,2328.91,150.45,0
6/26/2007,2321.46,149.97,0
6/27/2007,2342.84,151.35,0
6/28/2007,2341.90,151.29,0
6/29/2007,2338.25,150.38,0.6668
7/2/2007,2363.28,152.00,0
7/3/2007,2372.22,152.57,0
7/5/2007,2373.07,152.62,0
7/6/2007,2381.59,153.17,0
7/9/2007,2383.80,153.31,0
7/10/2007,2349.98,151.14,0
7/11/2007,2363.72,152.02,0
7/12/2007,2408.79,154.92,0
7/13/2007,2416.28,155.40,0
7/16/2007,2411.65,155.10,0
7/17/2007,2411.41,155.08,0
7/18/2007,2406.69,154.78,0
7/19/2007,2417.50,155.47,0
7/20/2007,2387.96,153.58,0
7/23/2007,2399.64,154.33,0
7/24/2007,2352.12,151.27,0
7/25/2007,2363.12,151.98,0
7/26/2007,2307.98,148.46,0
7/27/2007,2271.41,146.11,0
7/30/2007,2294.75,147.61,0
7/31/2007,2265.75,145.74,0
8/1/2007,2282.30,146.81,0
8/2/2007,2292.79,147.48,0
8/3/2007,2231.98,143.58,0
8/6/2007,2285.93,147.04,0
8/7/2007,2300.10,147.95,0
8/8/2007,2333.24,150.07,0
8/9/2007,2264.50,145.66,0
8/10/2007,2265.36,145.72,0
8/13/2007,2264.58,145.67,0
8/14/2007,2223.71,143.05,0
8/15/2007,2193.40,141.10,0
8/16/2007,2200.61,141.57,0
8/17/2007,2254.68,145.03,0
8/20/2007,2254.07,144.99,0
8/21/2007,2256.52,145.15,0
8/22/2007,2283.08,146.85,0
8/23/2007,2280.68,146.70,0
8/24/2007,2307.22,148.40,0
8/27/2007,2287.62,147.14,0
8/28/2007,2234.02,143.70,0
8/29/2007,2283.58,146.88,0
8/30/2007,2274.16,146.28,0
8/31/2007,2299.71,147.92,0
9/4/2007,2323.83,149.46,0
9/5/2007,2298.16,147.82,0
9/6/2007,2308.35,148.47,0
9/7/2007,2269.32,145.96,0
9/10/2007,2266.51,145.78,0
9/11/2007,2297.41,147.77,0
9/12/2007,2298.14,147.82,0
9/13/2007,2317.63,149.07,0
9/14/2007,2318.11,149.10,0
9/17/2007,2306.25,148.34,0
9/18/2007,2373.63,152.66,0
9/19/2007,2388.15,153.59,0
9/20/2007,2372.61,152.59,0
9/21/2007,2383.55,153.30,0
9/24/2007,2371.03,152.49,0
9/25/2007,2370.26,152.44,0
9/26/2007,2383.53,152.60,0.6866
9/27/2007,2392.92,153.20,0
9/28/2007,2385.72,152.74,0
10/1/2007,2417.44,154.77,0
10/2/2007,2416.83,154.73,0
10/3/2007,2406.30,154.05,0
10/4/2007,2411.41,154.38,0
10/5/2007,2435.16,155.90,0
10/8/2007,2427.33,155.39,0
10/9/2007,2447.03,156.65,0
10/10/2007,2443.02,156.40,0
10/11/2007,2430.55,155.60,0
10/12/2007,2442.12,156.34,0
10/15/2007,2421.67,155.03,0
10/16/2007,2405.76,154.01,0
10/17/2007,2410.22,154.30,0
10/18/2007,2408.46,154.19,0
10/19/2007,2346.78,150.24,0
10/22/2007,2355.74,150.82,0
10/23/2007,2376.47,152.14,0
10/24/2007,2370.71,151.77,0
10/25/2007,2368.43,151.63,0
10/26/2007,2401.07,153.71,0
10/29/2007,2410.33,154.30,0
10/30/2007,2394.81,153.31,0
10/31/2007,2423.67,155.16,0
11/1/2007,2360.21,151.10,0
11/2/2007,2362.21,151.23,0
11/5/2007,2350.69,150.49,0
11/6/2007,2379.05,152.31,0
11/7/2007,2310.41,147.92,0
11/8/2007,2309.18,147.84,0
11/9/2007,2276.26,145.74,0
11/12/2007,2253.53,144.28,0
11/13/2007,2319.86,148.52,0
11/14/2007,2304.06,147.51,0
11/15/2007,2273.73,145.57,0
11/16/2007,2285.67,146.34,0
11/19/2007,2245.81,143.79,0
11/20/2007,2256.02,144.44,0
11/21/2007,2220.21,142.15,0
11/23/2007,2257.95,144.56,0
11/26/2007,2205.49,141.22,0
11/27/2007,2238.52,143.32,0
11/28/2007,2303.17,147.45,0
11/29/2007,2304.43,147.53,0
11/30/2007,2322.34,148.68,0
12/3/2007,2308.74,147.81,0
12/4/2007,2293.65,146.84,0
12/5/2007,2329.71,149.14,0
12/6/2007,2364.97,151.40,0
12/7/2007,2360.79,151.13,0
12/10/2007,2378.60,152.26,0
12/11/2007,2318.51,148.43,0
12/12/2007,2332.85,149.34,0
12/13/2007,2335.79,149.53,0
12/14/2007,2303.79,147.49,0
12/17/2007,2269.24,145.28,0
12/18/2007,2283.50,146.19,0
12/19/2007,2280.47,146.00,0
12/20/2007,2292.23,146.75,0
12/21/2007,2330.81,149.22,0
12/24/2007,2349.66,150.42,0
12/26/2007,2351.60,150.54,0
12/27/2007,2318.72,147.65,0.7979
12/28/2007,2322.11,147.87,0
12/31/2007,2306.23,146.86,0
1/2/2008,2273.41,144.77,0
1/3/2008,2273.41,144.77,0
1/4/2008,2217.59,141.23,0
1/7/2008,2224.76,141.68,0
1/8/2008,2184.67,139.14,0
1/9/2008,2214.60,141.04,0
1/10/2008,2232.24,142.16,0
1/11/2008,2202.03,140.24,0
1/14/2008,2225.98,141.76,0
1/15/2008,2170.51,138.23,0
1/16/2008,2158.58,137.47,0
1/17/2008,2095.86,133.49,0
1/18/2008,2083.24,132.68,0
1/22/2008,2060.15,131.22,0
1/23/2008,2104.37,134.03,0
1/24/2008,2125.60,135.38,0
1/25/2008,2091.88,133.23,0
1/28/2008,2128.64,135.57,0
1/29/2008,2141.85,136.41,0
1/30/2008,2131.78,135.77,0
1/31/2008,2167.90,138.07,0
2/1/2008,2194.43,139.75,0
2/4/2008,2171.51,138.29,0
2/5/2008,2102.23,133.89,0
2/6/2008,2087.05,132.92,0
2/7/2008,2104.02,134.00,0
2/8/2008,2095.21,133.44,0
2/11/2008,2107.65,134.23,0
2/12/2008,2123.06,135.21,0
2/13/2008,2152.76,137.10,0
2/14/2008,2123.94,135.26,0
2/15/2008,2125.85,135.39,0
2/19/2008,2124.12,135.27,0
2/20/2008,2141.95,136.41,0
2/21/2008,2115.13,134.70,0
2/22/2008,2132.02,135.78,0
2/25/2008,2161.51,137.65,0
2/26/2008,2176.48,138.60,0
2/27/2008,2175.00,138.51,0
2/28/2008,2155.81,137.29,0
2/29/2008,2097.48,133.58,0
3/3/2008,2098.64,133.65,0
3/4/2008,2091.42,133.20,0
3/5/2008,2103.42,133.96,0
3/6/2008,2057.44,131.04,0
3/7/2008,2040.17,129.94,0
3/10/2008,2008.71,127.94,0
3/11/2008,2083.36,132.69,0
3/12/2008,2065.21,131.53,0
3/13/2008,2075.88,132.21,0
3/14/2008,2032.79,129.47,0
3/17/2008,2014.88,128.33,0
3/18/2008,2100.38,133.76,0
3/19/2008,2049.40,130.53,0
3/20/2008,2098.46,133.64,0
3/24/2008,2130.62,135.69,0
3/25/2008,2135.54,135.31,0.6887
3/26/2008,2116.93,134.13,0
3/27/2008,2093.11,132.62,0
3/28/2008,2076.56,131.58,0
3/31/2008,2088.42,132.33,0
4/1/2008,2163.38,137.06,0
4/2/2008,2159.63,136.83,0
4/3/2008,2162.46,137.00,0
4/4/2008,2164.21,137.11,0
4/7/2008,2167.61,137.33,0
4/8/2008,2157.28,136.67,0
4/9/2008,2139.99,135.58,0
4/10/2008,2149.67,136.19,0
4/11/2008,2106.01,133.43,0
4/14/2008,2098.92,132.98,0
4/15/2008,2108.59,133.59,0
4/16/2008,2156.67,136.63,0
4/17/2008,2158.08,136.72,0
4/18/2008,2197.24,139.20,0
4/21/2008,2193.87,138.99,0
4/22/2008,2174.59,137.77,0
4/23/2008,2180.91,138.16,0
4/24/2008,2194.96,139.05,0
4/25/2008,2209.25,139.96,0
4/28/2008,2207.02,139.82,0
4/29/2008,2198.50,139.28,0
4/30/2008,2190.13,138.75,0
5/1/2008,2228.09,141.15,0
5/2/2008,2235.30,141.60,0
5/5/2008,2225.37,140.97,0
5/6/2008,2242.47,142.06,0
5/7/2008,2202.77,139.54,0
5/8/2008,2210.95,140.06,0
5/9/2008,2196.54,139.15,0
5/12/2008,2220.81,140.68,0
5/13/2008,2220.46,140.66,0
5/14/2008,2229.74,141.25,0
5/15/2008,2253.76,142.77,0
5/16/2008,2256.63,142.95,0
5/19/2008,2258.74,143.08,0
5/20/2008,2237.79,141.76,0
5/21/2008,2202.02,139.50,0
5/22/2008,2208.20,139.88,0
5/23/2008,2179.05,138.04,0
5/27/2008,2193.98,138.98,0
5/28/2008,2203.10,139.56,0
5/29/2008,2215.12,140.32,0
5/30/2008,2218.50,140.54,0
6/2/2008,2195.27,139.07,0
6/3/2008,2182.65,138.27,0
6/4/2008,2183.01,138.29,0
6/5/2008,2225.74,140.99,0
6/6/2008,2157.24,136.66,0
6/9/2008,2159.03,136.77,0
6/10/2008,2153.77,136.44,0
6/11/2008,2117.84,134.16,0
6/12/2008,2124.94,134.61,0
6/13/2008,2156.96,136.64,0
6/16/2008,2157.14,136.65,0
6/17/2008,2142.55,135.73,0
6/18/2008,2121.78,134.41,0
6/19/2008,2130.30,134.95,0
6/20/2008,2090.81,132.45,0
6/23/2008,2090.94,132.46,0
6/24/2008,2085.08,131.46,0.6325
6/25/2008,2097.36,132.23,0
6/26/2008,2036.40,128.40,0
6/27/2008,2028.89,127.92,0
6/30/2008,2031.47,128.09,0
7/1/2008,2039.66,128.60,0
7/2/2008,2002.64,126.27,0
7/3/2008,2004.87,126.41,0
7/7/2008,1988.09,125.35,0
7/8/2008,2022.83,127.54,0
7/9/2008,1976.97,124.65,0
7/10/2008,1990.78,125.52,0
7/11/2008,1968.86,124.14,0
7/14/2008,1951.08,123.02,0
7/15/2008,1929.85,121.69,0
7/16/2008,1978.47,124.75,0
7/17/2008,2002.30,126.25,0
7/18/2008,2002.88,126.29,0
7/21/2008,2001.86,126.22,0
7/22/2008,2028.91,127.92,0
7/23/2008,2037.15,128.44,0
7/24/2008,1990.09,125.48,0
7/25/2008,1998.41,126.00,0
7/28/2008,1961.23,123.66,0
7/29/2008,2007.21,126.56,0
7/30/2008,2040.81,128.67,0
7/31/2008,2014.39,127.01,0
8/1/2008,2003.16,126.30,0
8/4/2008,1985.23,125.17,0
8/5/2008,2042.44,128.77,0
8/6/2008,2050.23,129.26,0
8/7/2008,2013.66,126.96,0
8/8/2008,2061.77,129.99,0
8/11/2008,2076.59,130.92,0
8/12/2008,2051.66,129.35,0
8/13/2008,2046.35,129.02,0
8/14/2008,2057.72,129.74,0
8/15/2008,2066.36,130.28,0
8/18/2008,2035.30,128.33,0
8/19/2008,2016.52,127.14,0
8/20/2008,2029.15,127.94,0
8/21/2008,2034.35,128.27,0
8/22/2008,2057.64,129.73,0
8/25/2008,2017.27,127.19,0
8/26/2008,2024.72,127.66,0
8/27/2008,2041.24,128.70,0
8/28/2008,2071.86,130.62,0
8/29/2008,2043.53,128.84,0
9/2/2008,2035.24,128.32,0
9/3/2008,2032.13,128.12,0
9/4/2008,1971.37,124.31,0
9/5/2008,1980.18,124.86,0
9/8/2008,2021.13,127.43,0
9/9/2008,1952.14,123.09,0
9/10/2008,1964.25,123.86,0
9/11/2008,1992.00,125.60,0
9/12/2008,1996.25,125.87,0
9/15/2008,1902.17,119.95,0
9/16/2008,1935.49,122.04,0
9/17/2008,1844.31,116.30,0
9/18/2008,1924.85,121.37,0
9/19/2008,2002.32,126.25,0
9/22/2008,1925.85,121.44,0
9/23/2008,1895.78,119.55,0
9/24/2008,1892.05,119.31,0
9/25/2008,1929.24,120.96,0.6789
9/26/2008,1935.79,121.37,0
9/29/2008,1765.72,110.74,0
9/30/2008,1861.44,116.72,0
10/1/2008,1853.26,116.21,0
10/2/2008,1778.90,111.55,0
10/3/2008,1754.91,110.05,0
10/6/2008,1687.34,105.82,0
10/7/2008,1590.51,99.76,0
10/8/2008,1573.34,98.69,0
10/9/2008,1453.52,91.19,0
10/10/2008,1436.56,90.12,0
10/13/2008,1602.93,100.54,0
10/14/2008,1594.41,100.01,0
10/15/2008,1450.50,91.00,0
10/16/2008,1512.21,94.86,0
10/17/2008,1502.84,94.27,0
10/20/2008,1574.50,98.76,0
10/21/2008,1526.02,95.72,0
10/22/2008,1433.22,89.91,0
10/23/2008,1451.37,91.05,0
10/24/2008,1401.29,87.91,0
10/27/2008,1356.78,85.13,0
10/28/2008,1503.16,94.29,0
10/29/2008,1486.73,93.26,0
10/30/2008,1525.37,95.68,0
10/31/2008,1548.81,97.15,0
11/3/2008,1544.91,96.90,0
11/4/2008,1608.00,100.86,0
11/5/2008,1524.21,95.61,0
11/6/2008,1448.01,90.84,0
11/7/2008,1490.31,93.48,0
11/10/2008,1471.64,92.31,0
11/11/2008,1439.22,90.28,0
11/12/2008,1365.15,85.65,0
11/13/2008,1459.82,91.58,0
11/14/2008,1399.20,87.78,0
11/17/2008,1363.14,85.53,0
11/18/2008,1376.81,86.39,0
11/19/2008,1292.76,81.14,0
11/20/2008,1206.04,75.71,0
11/21/2008,1282.59,80.50,0
11/24/2008,1365.63,85.69,0
11/25/2008,1374.79,86.26,0
11/26/2008,1423.90,89.33,0
11/28/2008,1437.68,90.19,0
12/1/2008,1309.39,82.18,0
12/2/2008,1361.79,85.45,0
12/3/2008,1397.72,87.70,0
12/4/2008,1356.81,85.14,0
12/5/2008,1406.36,88.24,0
12/8/2008,1460.60,91.63,0
12/9/2008,1426.88,89.52,0
12/10/2008,1444.00,90.59,0
12/11/2008,1403.20,88.04,0
12/12/2008,1413.07,88.66,0
12/15/2008,1395.21,87.54,0
12/16/2008,1466.87,92.02,0
12/17/2008,1452.88,91.15,0
12/18/2008,1422.19,89.23,0
12/19/2008,1426.39,89.49,0
12/22/2008,1400.42,87.87,0
12/23/2008,1387.08,87.03,0
12/24/2008,1395.76,86.91,0.6618
12/26/2008,1403.22,87.37,0
12/29/2008,1398.25,87.06,0
12/30/2008,1432.65,89.22,0
12/31/2008,1452.98,90.48,0
1/2/2009,1499.17,93.35,0
1/5/2009,1492.21,92.91,0
1/6/2009,1503.87,93.64,0
1/7/2009,1459.58,90.89,0
1/8/2009,1464.60,91.20,0
1/9/2009,1433.41,89.26,0
1/12/2009,1401.07,87.25,0
1/13/2009,1403.63,87.41,0
1/14/2009,1356.79,84.50,0
1/15/2009,1358.64,84.62,0
1/16/2009,1368.92,85.26,0
1/20/2009,1296.63,80.77,0
1/21/2009,1353.33,84.29,0
1/22/2009,1332.84,83.01,0
1/23/2009,1340.02,83.46,0
1/26/2009,1347.47,83.92,0
1/27/2009,1362.18,84.84,0
1/28/2009,1408.07,87.69,0
1/29/2009,1361.54,84.79,0
1/30/2009,1330.51,82.86,0
2/2/2009,1329.81,82.82,0
2/3/2009,1350.88,84.13,0
2/4/2009,1341.77,83.56,0
2/5/2009,1363.82,84.93,0
2/6/2009,1401.06,87.25,0
2/9/2009,1403.19,87.38,0
2/10/2009,1334.30,83.10,0
2/11/2009,1345.50,83.80,0
2/12/2009,1348.15,83.96,0
2/13/2009,1334.83,83.13,0
2/17/2009,1274.26,79.37,0
2/18/2009,1273.29,79.31,0
2/19/2009,1258.82,78.41,0
2/20/2009,1244.72,77.54,0
2/23/2009,1201.56,74.86,0
2/24/2009,1249.76,77.85,0
2/25/2009,1236.74,77.04,0
2/26/2009,1217.49,75.85,0
2/27/2009,1188.84,74.07,0
3/2/2009,1133.43,70.63,0
3/3/2009,1126.18,70.18,0
3/4/2009,1153.35,71.86,0
3/5/2009,1104.38,68.82,0
3/6/2009,1106.00,68.92,0
3/9/2009,1095.04,68.24,0
3/10/2009,1164.83,72.58,0
3/11/2009,1168.07,72.78,0
3/12/2009,1215.87,75.75,0
3/13/2009,1225.32,76.33,0
3/16/2009,1221.03,76.07,0
3/17/2009,1260.29,78.51,0
3/18/2009,1286.62,80.14,0
3/19/2009,1269.93,79.10,0
3/20/2009,1244.85,77.55,0
3/23/2009,1333.21,83.03,0
3/24/2009,1306.03,81.37,0
3/25/2009,1318.61,81.57,0.5566
3/26/2009,1349.37,83.47,0
3/27/2009,1322.19,81.79,0
3/30/2009,1276.22,78.96,0
3/31/2009,1292.98,80.00,0
4/1/2009,1314.63,81.33,0
4/2/2009,1352.47,83.67,0
4/3/2009,1365.66,84.48,0
4/6/2009,1354.36,83.78,0
4/7/2009,1322.91,81.84,0
4/8/2009,1338.53,82.81,0
4/9/2009,1389.49,85.95,0
4/13/2009,1393.13,86.18,0
4/14/2009,1365.20,84.46,0
4/15/2009,1382.36,85.51,0
4/16/2009,1403.89,86.84,0
4/17/2009,1410.85,87.27,0
4/20/2009,1350.52,83.55,0
4/21/2009,1379.22,85.32,0
4/22/2009,1368.92,84.69,0
4/23/2009,1382.52,85.52,0
4/24/2009,1405.74,86.96,0
4/27/2009,1391.58,86.08,0
4/28/2009,1387.82,85.85,0
4/29/2009,1417.99,87.72,0
4/30/2009,1416.73,87.64,0
5/1/2009,1424.41,88.11,0
5/4/2009,1472.64,91.09,0
5/5/2009,1467.25,90.76,0
5/6/2009,1493.31,92.37,0
5/7/2009,1473.66,91.16,0
5/8/2009,1509.14,93.35,0
5/11/2009,1477.20,91.37,0
5/12/2009,1475.83,91.29,0
5/13/2009,1436.74,88.88,0
5/14/2009,1451.79,89.81,0
5/15/2009,1435.48,88.80,0
5/18/2009,1479.24,91.50,0
5/19/2009,1476.94,91.36,0
5/20/2009,1469.47,90.90,0
5/21/2009,1445.28,89.41,0
5/22/2009,1443.14,89.27,0
5/26/2009,1481.10,91.61,0
5/27/2009,1453.28,89.90,0
5/28/2009,1475.94,91.30,0
5/29/2009,1495.97,92.53,0
6/1/2009,1534.65,94.92,0
6/2/2009,1537.69,95.11,0
6/3/2009,1516.88,93.83,0
6/4/2009,1534.59,94.92,0
6/5/2009,1530.82,94.69,0
6/8/2009,1529.59,94.61,0
6/9/2009,1535.03,94.95,0
6/10/2009,1529.76,94.62,0
6/11/2009,1539.50,95.22,0
6/12/2009,1541.70,95.36,0
6/15/2009,1505.06,93.10,0
6/16/2009,1485.92,91.92,0
6/17/2009,1483.90,91.80,0
6/18/2009,1496.59,92.59,0
6/19/2009,1501.25,92.87,0
6/22/2009,1455.54,90.05,0
6/23/2009,1458.92,89.78,0.4797
6/24/2009,1468.48,90.37,0
6/25/2009,1499.98,92.30,0
6/26/2009,1498.08,92.19,0
6/29/2009,1511.70,93.02,0
6/30/2009,1498.94,92.24,0
7/1/2009,1505.64,92.65,0
7/2/2009,1461.80,89.96,0
7/6/2009,1465.58,90.19,0
7/7/2009,1436.74,88.42,0
7/8/2009,1435.20,88.32,0
7/9/2009,1440.30,88.64,0
7/10/2009,1434.50,88.28,0
7/13/2009,1470.43,90.49,0
7/14/2009,1478.24,90.97,0
7/15/2009,1522.09,93.66,0
7/16/2009,1535.30,94.47,0
7/17/2009,1534.70,94.43,0
7/20/2009,1552.26,95.51,0
7/21/2009,1557.91,95.86,0
7/22/2009,1557.37,95.83,0
7/23/2009,1593.65,98.05,0
7/24/2009,1598.50,98.35,0
7/27/2009,1603.26,98.64,0
7/28/2009,1599.09,98.39,0
7/29/2009,1592.00,97.95,0
7/30/2009,1611.14,99.13,0
7/31/2009,1612.31,99.20,0
8/3/2009,1637.06,100.72,0
8/4/2009,1642.03,101.02,0
8/5/2009,1637.81,100.77,0
8/6/2009,1628.82,100.21,0
8/7/2009,1650.73,101.56,0
8/10/2009,1645.26,101.22,0
8/11/2009,1624.91,99.97,0
8/12/2009,1644.23,101.16,0
8/13/2009,1655.66,101.86,0
8/14/2009,1641.54,100.99,0
8/17/2009,1602.06,98.57,0
8/18/2009,1618.60,99.58,0
8/19/2009,1629.92,100.28,0
8/20/2009,1647.85,101.38,0
8/21/2009,1678.84,103.28,0
8/24/2009,1677.94,103.23,0
8/25/2009,1681.92,103.47,0
8/26/2009,1682.29,103.49,0
8/27/2009,1687.16,103.79,0
8/28/2009,1684.05,103.60,0
8/31/2009,1670.52,102.77,0
9/1/2009,1633.63,100.51,0
9/2/2009,1628.66,100.20,0
9/3/2009,1642.68,101.06,0
9/4/2009,1664.34,102.39,0
9/8/2009,1679.32,103.31,0
9/9/2009,1692.48,104.12,0
9/10/2009,1710.14,105.20,0
9/11/2009,1708.19,105.08,0
9/14/2009,1719.04,105.75,0
9/15/2009,1724.45,106.08,0
9/16/2009,1750.91,107.70,0
9/17/2009,1745.80,107.39,0
9/18/2009,1750.43,107.68,0
9/21/2009,1744.47,107.31,0
9/22/2009,1755.99,108.02,0
9/23/2009,1738.32,106.41,0.5255
9/24/2009,1722.02,105.42,0
9/25/2009,1711.53,104.77,0
9/28/2009,1742.32,106.65,0
9/29/2009,1738.48,106.42,0
9/30/2009,1732.86,106.08,0
10/1/2009,1688.24,103.35,0
10/2/2009,1680.70,102.89,0
10/5/2009,1705.73,104.42,0
10/6/2009,1729.14,105.85,0
10/7/2009,1734.74,106.19,0
10/8/2009,1747.70,106.98,0
10/9/2009,1757.60,107.59,0
10/12/2009,1765.31,108.06,0
10/13/2009,1760.51,107.76,0
10/14/2009,1791.47,109.65,0
10/15/2009,1798.91,110.11,0
10/16/2009,1784.35,109.22,0
10/19/2009,1801.12,110.24,0
10/20/2009,1789.93,109.56,0
10/21/2009,1774.33,108.61,0
10/22/2009,1793.34,109.77,0
10/23/2009,1771.50,108.43,0
10/26/2009,1750.75,107.16,0
10/27/2009,1744.95,106.81,0
10/28/2009,1711.09,104.74,0
10/29/2009,1749.76,107.10,0
10/30/2009,1700.67,104.10,0
11/2/2009,1711.65,104.77,0
11/3/2009,1715.81,105.03,0
11/4/2009,1718.21,105.17,0
11/5/2009,1751.45,107.20,0
11/6/2009,1756.07,107.49,0
11/9/2009,1795.56,109.90,0
11/10/2009,1795.90,109.92,0
11/11/2009,1804.93,110.47,0
11/12/2009,1786.66,109.35,0
11/13/2009,1796.93,109.98,0
11/16/2009,1823.29,111.59,0
11/17/2009,1825.18,111.71,0
11/18/2009,1824.61,111.67,0
11/19/2009,1800.12,110.17,0
11/20/2009,1794.65,109.84,0
11/23/2009,1819.17,111.34,0
11/24/2009,1818.31,111.29,0
11/25/2009,1826.74,111.80,0
11/27/2009,1795.70,109.90,0
11/30/2009,1802.68,110.33,0
12/1/2009,1824.54,111.66,0
12/2/2009,1825.40,111.71,0
12/3/2009,1810.13,110.78,0
12/4/2009,1820.11,111.39,0
12/7/2009,1815.70,111.12,0
12/8/2009,1797.31,110.00,0
12/9/2009,1804.10,110.41,0
12/10/2009,1814.81,111.07,0
12/11/2009,1821.80,111.49,0
12/14/2009,1834.55,112.27,0
12/15/2009,1824.37,111.65,0
12/16/2009,1826.45,111.78,0
12/17/2009,1804.96,110.46,0
12/18/2009,1815.50,111.11,0
12/21/2009,1834.59,112.27,0
12/22/2009,1841.17,112.67,0
12/23/2009,1845.80,112.96,0
12/24/2009,1855.50,112.95,0.5979
12/28/2009,1857.89,113.10,0
12/29/2009,1855.61,112.96,0
12/30/2009,1856.14,112.99,0
12/31/2009,1837.50,111.86,0
1/4/2010,1867.06,113.66,0
1/5/2010,1872.90,114.01,0
1/6/2010,1874.73,114.12,0
1/7/2010,1882.34,114.58,0
1/8/2010,1887.77,114.91,0
1/11/2010,1891.06,115.11,0
1/12/2010,1873.32,114.04,0
1/13/2010,1889.10,114.99,0
1/14/2010,1893.72,115.28,0
1/15/2010,1873.30,114.03,0
1/19/2010,1896.72,115.46,0
1/20/2010,1876.90,114.25,0
1/21/2010,1841.39,112.09,0
1/22/2010,1800.61,109.62,0
1/25/2010,1808.93,110.12,0
1/26/2010,1801.34,109.66,0
1/27/2010,1810.21,110.20,0
1/28/2010,1788.97,108.91,0
1/29/2010,1771.40,107.84,0
2/1/2010,1796.67,109.38,0
2/2/2010,1819.99,110.79,0
2/3/2010,1810.64,110.23,0
2/4/2010,1754.30,106.80,0
2/5/2010,1759.38,107.11,0
2/8/2010,1744.37,106.20,0
2/9/2010,1767.18,107.58,0
2/10/2010,1763.69,107.37,0
2/11/2010,1781.01,108.42,0
2/12/2010,1776.50,108.15,0
2/16/2010,1808.72,110.11,0
2/17/2010,1816.70,110.60,0
2/18/2010,1828.81,111.34,0
2/19/2010,1833.09,111.59,0
2/22/2010,1831.21,111.48,0
2/23/2010,1809.05,110.13,0
2/24/2010,1826.99,111.22,0
2/25/2010,1823.64,111.02,0
2/26/2010,1826.27,111.18,0
3/1/2010,1844.87,112.31,0
3/2/2010,1849.17,112.57,0
3/3/2010,1850.24,112.63,0
3/4/2010,1857.20,113.06,0
3/5/2010,1883.28,114.64,0
3/8/2010,1883.29,114.64,0
3/9/2010,1886.60,114.84,0
3/10/2010,1895.38,115.38,0
3/11/2010,1903.68,115.88,0
3/12/2010,1903.29,115.86,0
3/15/2010,1904.19,115.91,0
3/16/2010,1919.02,116.81,0
3/17/2010,1930.22,117.49,0
3/18/2010,1929.63,117.46,0
3/19/2010,1919.80,116.86,0
3/22/2010,1929.64,117.46,0
3/23/2010,1943.70,118.31,0
3/24/2010,1933.04,117.66,0
3/25/2010,1929.75,116.97,0.4973
3/26/2010,1931.18,117.05,0
3/29/2010,1942.51,117.74,0
3/30/2010,1942.81,117.76,0
3/31/2010,1936.48,117.37,0
4/1/2010,1950.91,118.24,0
4/5/2010,1966.44,119.18,0
4/6/2010,1969.76,119.38,0
4/7/2010,1959.04,118.74,0
4/8/2010,1965.72,119.14,0
4/9/2010,1978.86,119.93,0
4/12/2010,1982.40,120.15,0
4/13/2010,1983.91,120.24,0
4/14/2010,2006.06,121.58,0
4/15/2010,2007.74,121.68,0
4/16/2010,1975.36,119.72,0
4/19/2010,1984.32,120.26,0
4/20/2010,2000.33,121.23,0
4/21/2010,1998.31,121.11,0
4/22/2010,2002.93,121.39,0
4/23/2010,2017.19,122.25,0
4/26/2010,2008.55,121.72,0
4/27/2010,1961.60,118.88,0
4/28/2010,1974.63,119.67,0
4/29/2010,2000.34,121.23,0
4/30/2010,1967.05,119.21,0
5/3/2010,1992.87,120.77,0
5/4/2010,1945.37,117.90,0
5/5/2010,1933.25,117.16,0
5/6/2010,1870.95,113.39,0
5/7/2010,1842.32,111.66,0
5/10/2010,1923.39,116.56,0
5/11/2010,1917.25,116.19,0
5/12/2010,1944.25,117.83,0
5/13/2010,1920.76,116.41,0
5/14/2010,1884.67,114.22,0
5/17/2010,1887.11,114.37,0
5/18/2010,1860.65,112.77,0
5/19/2010,1851.28,112.20,0
5/20/2010,1779.30,107.85,0
5/21/2010,1806.05,109.47,0
5/24/2010,1782.77,108.06,0
5/25/2010,1783.40,108.10,0
5/26/2010,1773.65,107.51,0
5/27/2010,1832.61,111.07,0
5/28/2010,1809.98,109.70,0
6/1/2010,1778.99,107.83,0
6/2/2010,1825.25,110.63,0
6/3/2010,1832.72,111.08,0
6/4/2010,1769.72,107.27,0
6/7/2010,1745.87,105.83,0
6/8/2010,1765.29,107.00,0
6/9/2010,1754.91,106.37,0
6/10/2010,1806.69,109.51,0
6/11/2010,1815.26,110.02,0
6/14/2010,1812.02,109.83,0
6/15/2010,1854.61,112.41,0
6/16/2010,1853.62,112.35,0
6/17/2010,1856.25,112.51,0
6/18/2010,1858.70,112.66,0
6/21/2010,1851.55,112.22,0
6/22/2010,1822.05,110.44,0
6/23/2010,1816.65,109.62,0.4965
6/24/2010,1786.13,107.78,0
6/25/2010,1791.24,108.08,0
6/28/2010,1787.94,107.88,0
6/29/2010,1732.55,104.55,0
6/30/2010,1715.23,103.50,0
7/1/2010,1709.77,103.18,0
7/2/2010,1701.86,102.70,0
7/6/2010,1710.97,103.25,0
7/7/2010,1765.42,106.53,0
7/8/2010,1782.10,107.53,0
7/9/2010,1794.94,108.30,0
7/12/2010,1796.30,108.39,0
7/13/2010,1824.07,110.06,0
7/14/2010,1823.82,110.04,0
7/15/2010,1826.00,110.17,0
7/16/2010,1773.43,107.01,0
7/19/2010,1784.06,107.65,0
7/20/2010,1804.48,108.88,0
7/21/2010,1781.60,107.50,0
7/22/2010,1821.76,109.92,0
7/23/2010,1836.75,110.82,0
7/26/2010,1857.34,112.06,0
7/27/2010,1855.39,111.94,0
7/28/2010,1842.66,111.17,0
7/29/2010,1835.29,110.73,0
7/30/2010,1835.40,110.74,0
8/2/2010,1875.85,113.17,0
8/3/2010,1866.87,112.63,0
8/4/2010,1878.81,113.35,0
8/5/2010,1876.51,113.21,0
8/6/2010,1869.77,112.80,0
8/9/2010,1880.06,113.42,0
8/10/2010,1868.88,112.75,0
8/11/2010,1817.13,109.63,0
8/12/2010,1807.61,109.06,0
8/13/2010,1800.39,108.62,0
8/16/2010,1800.70,108.64,0
8/17/2010,1823.18,109.99,0
8/18/2010,1826.14,110.17,0
8/19/2010,1795.24,108.31,0
8/20/2010,1788.67,107.92,0
8/23/2010,1781.47,107.48,0
8/24/2010,1755.65,105.93,0
8/25/2010,1761.62,106.29,0
8/26/2010,1748.14,105.48,0
8/27/2010,1777.60,107.25,0
8/30/2010,1751.79,105.70,0
8/31/2010,1752.55,105.74,0
9/1/2010,1804.46,108.87,0
9/2/2010,1820.98,109.86,0
9/3/2010,1845.10,111.31,0
9/7/2010,1824.05,110.04,0
9/8/2010,1836.21,110.78,0
9/9/2010,1845.09,111.31,0
9/10/2010,1854.10,111.85,0
9/13/2010,1875.41,113.13,0
9/14/2010,1874.07,113.05,0
9/15/2010,1880.74,113.46,0
9/16/2010,1880.37,113.43,0
9/17/2010,1881.93,113.53,0
9/20/2010,1910.60,115.25,0
9/21/2010,1905.74,114.96,0
9/22/2010,1896.77,114.42,0
9/23/2010,1880.97,113.47,0
9/24/2010,1920.84,115.23,0.6265
9/27/2010,1909.98,114.58,0
9/28/2010,1919.59,115.16,0
9/29/2010,1914.84,114.87,0
9/30/2010,1908.95,114.52,0
10/1/2010,1917.42,115.02,0
10/4/2010,1902.15,114.11,0
10/5/2010,1941.82,116.49,0
10/6/2010,1941.50,116.47,0
10/7/2010,1938.31,116.28,0
10/8/2010,1950.18,116.99,0
10/11/2010,1950.47,117.00,0
10/12/2010,1957.92,117.45,0
10/13/2010,1972.08,118.30,0
10/14/2010,1964.90,117.87,0
10/15/2010,1968.87,118.10,0
10/18/2010,1983.17,118.96,0
10/19/2010,1951.67,117.07,0
10/20/2010,1972.51,118.32,0
10/21/2010,1976.12,118.54,0
10/22/2010,1980.83,118.82,0
10/25/2010,1985.11,119.07,0
10/26/2010,1985.13,119.07,0
10/27/2010,1980.05,118.77,0
10/28/2010,1982.45,118.91,0
10/29/2010,1981.59,118.86,0
11/1/2010,1983.47,118.97,0
11/2/2010,1998.86,119.89,0
11/3/2010,2006.58,120.36,0
11/4/2010,2045.62,122.69,0
11/5/2010,2053.77,123.18,0
11/8/2010,2049.69,122.94,0
11/9/2010,2033.85,121.99,0
11/10/2010,2043.16,122.54,0
11/11/2010,2034.48,122.03,0
11/12/2010,2010.57,120.59,0
11/15/2010,2008.25,120.45,0
11/16/2010,1976.26,118.54,0
11/17/2010,1977.00,118.58,0
11/18/2010,2007.38,120.40,0
11/19/2010,2012.59,120.71,0
11/22/2010,2009.52,120.53,0
11/23/2010,1980.89,118.81,0
11/24/2010,2010.56,120.59,0
11/26/2010,1996.03,119.72,0
11/29/2010,1993.83,119.59,0
11/30/2010,1981.84,118.87,0
12/1/2010,2024.97,121.45,0
12/2/2010,2050.96,123.00,0
12/3/2010,2056.40,123.33,0
12/6/2010,2053.80,123.17,0
12/7/2010,2054.89,123.24,0
12/8/2010,2063.03,123.72,0
12/9/2010,2071.12,124.21,0
12/10/2010,2083.57,124.95,0
12/13/2010,2084.00,124.98,0
12/14/2010,2085.93,125.09,0
12/15/2010,2075.29,124.46,0
12/16/2010,2088.19,125.23,0
12/17/2010,2089.95,125.33,0
12/20/2010,2095.32,125.65,0
12/21/2010,2108.26,126.43,0
12/22/2010,2115.69,126.87,0
12/23/2010,2112.37,126.06,0.6163
12/27/2010,2113.67,126.13,0
12/28/2010,2115.32,126.23,0
12/29/2010,2117.83,126.38,0
12/30/2010,2114.70,126.19,0
12/31/2010,2114.29,126.17,0
1/3/2011,2138.30,127.60,0
1/4/2011,2135.53,127.43,0
1/5/2011,2146.50,128.09,0
1/6/2011,2142.76,127.86,0
1/7/2011,2138.81,127.63,0
1/10/2011,2135.86,127.45,0
1/11/2011,2143.82,127.93,0
1/12/2011,2163.36,129.09,0
1/13/2011,2159.66,128.87,0
1/14/2011,2175.68,129.82,0
1/18/2011,2178.72,130.00,0
1/19/2011,2156.97,128.71,0
1/20/2011,2154.18,128.54,0
1/21/2011,2159.43,128.86,0
1/24/2011,2172.03,129.60,0
1/25/2011,2172.67,129.64,0
1/26/2011,2181.92,130.19,0
1/27/2011,2186.93,130.49,0
1/28/2011,2147.95,128.17,0
1/31/2011,2164.40,129.15,0
2/1/2011,2200.54,131.30,0
2/2/2011,2194.94,130.97,0
2/3/2011,2200.42,131.29,0
2/4/2011,2206.80,131.67,0
2/7/2011,2220.60,132.49,0
2/8/2011,2230.59,133.09,0
2/9/2011,2224.64,132.73,0
2/10/2011,2226.51,132.84,0
2/11/2011,2239.08,133.59,0
2/14/2011,2244.89,133.94,0
2/15/2011,2237.90,133.52,0
2/16/2011,2252.30,134.38,0
2/17/2011,2259.42,134.80,0
2/18/2011,2263.79,135.06,0
2/22/2011,2217.35,132.30,0
2/23/2011,2203.89,131.50,0
2/24/2011,2202.23,131.40,0
2/25/2011,2226.05,132.81,0
2/28/2011,2238.55,133.56,0
3/1/2011,2203.32,131.46,0
3/2/2011,2207.24,131.69,0
3/3/2011,2245.33,133.96,0
3/4/2011,2228.78,132.97,0
3/7/2011,2210.26,131.87,0
3/8/2011,2230.40,133.07,0
3/9/2011,2227.70,132.91,0
3/10/2011,2185.65,130.41,0
3/11/2011,2201.81,131.37,0
3/14/2011,2188.56,130.58,0
3/15/2011,2164.06,129.12,0
3/16/2011,2121.94,126.61,0
3/17/2011,2150.43,128.31,0
3/18/2011,2159.69,128.86,0
3/21/2011,2192.09,130.79,0
3/22/2011,2184.57,130.34,0
3/23/2011,2190.96,130.72,0
3/24/2011,2211.42,131.94,0
3/25/2011,2218.42,131.75,0.5988
3/28/2011,2212.32,131.39,0
3/29/2011,2228.41,132.34,0
3/30/2011,2243.55,133.24,0
3/31/2011,2239.44,133.00,0
4/1/2011,2250.58,133.66,0
4/4/2011,2251.64,133.72,0
4/5/2011,2251.26,133.70,0
4/6/2011,2257.11,134.05,0
4/7/2011,2253.76,133.85,0
4/8/2011,2244.74,133.31,0
4/11/2011,2238.51,132.94,0
4/12/2011,2221.12,131.91,0
4/13/2011,2221.77,131.95,0
4/14/2011,2221.99,131.96,0
4/15/2011,2230.70,132.48,0
4/18/2011,2206.15,131.02,0
4/19/2011,2218.86,131.77,0
4/20/2011,2248.90,133.55,0
4/21/2011,2260.84,134.26,0
4/25/2011,2257.24,134.05,0
4/26/2011,2277.51,135.25,0
4/27/2011,2292.13,136.12,0
4/28/2011,2300.46,136.61,0
4/29/2011,2305.76,136.93,0
5/2/2011,2301.72,136.68,0
5/3/2011,2293.95,136.22,0
5/4/2011,2278.63,135.31,0
5/5/2011,2258.08,134.09,0
5/6/2011,2266.97,134.62,0
5/9/2011,2277.30,135.23,0
5/10/2011,2295.72,136.33,0
5/11/2011,2271.47,134.89,0
5/12/2011,2282.84,135.56,0
5/13/2011,2264.52,134.48,0
5/16/2011,2250.61,133.65,0
5/17/2011,2250.35,133.63,0
5/18/2011,2270.57,134.83,0
5/19/2011,2275.71,135.14,0
5/20/2011,2258.21,134.10,0
5/23/2011,2231.31,132.51,0
5/24/2011,2229.49,132.40,0
5/25/2011,2236.75,132.83,0
5/26/2011,2246.13,133.38,0
5/27/2011,2255.74,133.95,0
5/31/2011,2279.66,135.37,0
6/1/2011,2227.96,132.31,0
6/2/2011,2225.36,132.15,0
6/3/2011,2203.81,130.87,0
6/6/2011,2180.14,129.47,0
6/7/2011,2178.15,129.35,0
6/8/2011,2169.50,128.84,0
6/9/2011,2185.52,129.79,0
6/10/2011,2155.00,127.98,0
6/13/2011,2157.15,128.11,0
6/14/2011,2184.48,129.72,0
6/15/2011,2146.45,127.47,0
6/16/2011,2150.58,127.71,0
6/17/2011,2157.14,128.10,0
6/20/2011,2168.80,128.79,0
6/21/2011,2198.15,130.53,0
6/22/2011,2184.03,129.70,0
6/23/2011,2177.85,128.72,0.6052
6/24/2011,2152.31,127.22,0
6/27/2011,2172.08,128.38,0
6/28/2011,2200.68,130.07,0
6/29/2011,2219.20,131.16,0
6/30/2011,2241.66,132.49,0
7/1/2011,2274.26,134.41,0
7/5/2011,2271.29,134.23,0
7/6/2011,2274.42,134.42,0
7/7/2011,2298.31,135.83,0
7/8/2011,2282.32,134.88,0
7/11/2011,2241.07,132.45,0
7/12/2011,2231.15,131.86,0
7/13/2011,2238.29,132.28,0
7/14/2011,2223.29,131.40,0
7/15/2011,2235.65,132.13,0
7/18/2011,2217.55,131.06,0
7/19/2011,2253.71,133.19,0
7/20/2011,2252.52,133.12,0
7/21/2011,2283.23,134.93,0
7/22/2011,2285.34,135.06,0
7/25/2011,2272.47,134.30,0
7/26/2011,2263.15,133.75,0
7/27/2011,2217.29,131.04,0
7/28/2011,2210.33,130.63,0
7/29/2011,2196.08,129.79,0
8/1/2011,2187.00,129.25,0
8/2/2011,2131.10,125.95,0
8/3/2011,2142.56,126.63,0
8/4/2011,2040.20,120.59,0
8/5/2011,2039.04,120.52,0
8/8/2011,1903.47,112.52,0
8/9/2011,1993.76,117.85,0
8/10/2011,1906.53,112.70,0
8/11/2011,1995.14,117.93,0
8/12/2011,2005.67,118.55,0
8/15/2011,2049.51,121.13,0
8/16/2011,2029.92,119.98,0
8/17/2011,2032.41,120.12,0
8/18/2011,1941.92,114.79,0
8/19/2011,1912.77,113.07,0
8/22/2011,1913.27,113.10,0
8/23/2011,1978.89,116.97,0
8/24/2011,2005.13,118.51,0
8/25/2011,1973.96,116.68,0
8/26/2011,2004.11,118.45,0
8/29/2011,2061.05,121.81,0
8/30/2011,2066.37,122.12,0
8/31/2011,2076.78,122.73,0
9/1/2011,2052.30,121.29,0
9/2/2011,2000.50,118.24,0
9/6/2011,1985.67,117.36,0
9/7/2011,2043.05,120.74,0
9/8/2011,2021.42,119.47,0
9/9/2011,1967.47,116.28,0
9/12/2011,1981.30,117.10,0
9/13/2011,2000.08,118.21,0
9/14/2011,2027.04,119.80,0
9/15/2011,2062.25,121.87,0
9/16/2011,2074.06,122.57,0
9/19/2011,2053.74,121.37,0
9/20/2011,2050.39,121.17,0
9/21/2011,1990.20,117.62,0
9/22/2011,1926.76,113.88,0
9/23/2011,1938.73,114.59,0
9/26/2011,1983.97,116.62,0.6299
9/27/2011,2005.19,117.87,0
9/28/2011,1964.20,115.46,0
9/29/2011,1980.23,116.40,0
9/30/2011,1930.79,113.50,0
10/3/2011,1875.95,110.29,0
10/4/2011,1918.39,112.78,0
10/5/2011,1953.67,114.85,0
10/6/2011,1989.61,116.95,0
10/7/2011,1973.42,116.00,0
10/10/2011,2040.76,119.95,0
10/11/2011,2041.90,120.02,0
10/12/2011,2062.22,121.21,0
10/13/2011,2056.26,120.86,0
10/14/2011,2091.99,122.96,0
10/17/2011,2051.54,120.58,0
10/18/2011,2093.43,123.04,0
10/19/2011,2067.28,121.51,0
10/20/2011,2076.75,122.06,0
10/21/2011,2115.86,124.35,0
10/24/2011,2143.13,125.95,0
10/25/2011,2100.17,123.43,0
10/26/2011,2122.32,124.73,0
10/27/2011,2195.22,129.01,0
10/28/2011,2196.13,129.06,0
10/31/2011,2141.81,125.87,0
11/1/2011,2081.97,122.36,0
11/2/2011,2115.70,124.34,0
11/3/2011,2155.87,126.70,0
11/4/2011,2142.34,125.91,0
11/7/2011,2156.00,126.71,0
11/8/2011,2182.61,128.27,0
11/9/2011,2102.72,123.58,0
11/10/2011,2121.14,124.66,0
11/11/2011,2162.48,127.09,0
11/14/2011,2142.09,125.89,0
11/15/2011,2152.80,126.52,0
11/16/2011,2117.64,124.46,0
11/17/2011,2082.10,122.37,0
11/18/2011,2081.42,122.33,0
11/21/2011,2042.71,120.06,0
11/22/2011,2034.41,119.58,0
11/23/2011,1989.54,116.95,0
11/25/2011,1984.50,116.65,0
11/28/2011,2042.80,120.07,0
11/29/2011,2048.06,120.37,0
11/30/2011,2137.08,125.59,0
12/1/2011,2133.07,125.35,0
12/2/2011,2132.64,125.33,0
12/5/2011,2154.68,126.62,0
12/6/2011,2157.10,126.76,0
12/7/2011,2162.07,127.05,0
12/8/2011,2116.41,124.37,0
12/9/2011,2152.15,126.47,0
12/12/2011,2120.15,124.59,0
12/13/2011,2102.15,123.54,0
12/14/2011,2078.51,122.15,0
12/15/2011,2085.44,122.56,0
12/16/2011,2092.18,122.95,0
12/19/2011,2067.67,121.51,0
12/20/2011,2129.67,125.15,0
12/21/2011,2133.86,125.39,0
12/22/2011,2152.04,125.69,0.7701
12/23/2011,2171.50,126.82,0
12/27/2011,2171.71,126.84,0
12/28/2011,2145.09,125.29,0
12/29/2011,2168.12,126.63,0
12/30/2011,2158.94,126.09,0
1/3/2012,2192.40,128.04,0
1/4/2012,2193.28,128.10,0
1/5/2012,2199.73,128.47,0
1/6/2012,2194.98,128.19,0
1/9/2012,2200.00,128.49,0
1/10/2012,2219.58,129.63,0
1/11/2012,2220.48,129.68,0
1/12/2012,2225.74,129.99,0
1/13/2012,2214.73,129.34,0
1/17/2012,2222.59,129.80,0
1/18/2012,2247.64,131.26,0
1/19/2012,2258.80,131.91,0
1/20/2012,2260.37,132.00,0
1/23/2012,2261.47,132.07,0
1/24/2012,2259.22,131.93,0
1/25/2012,2278.83,133.08,0
1/26/2012,2265.84,132.32,0
1/27/2012,2262.35,132.12,0
1/30/2012,2256.72,131.79,0
1/31/2012,2255.69,131.73,0
2/1/2012,2276.24,132.92,0
2/2/2012,2278.92,133.08,0
2/3/2012,2312.49,135.04,0
2/6/2012,2311.55,134.98,0
2/7/2012,2316.27,135.26,0
2/8/2012,2322.11,135.60,0
2/9/2012,2325.56,135.80,0
2/10/2012,2309.60,134.87,0
2/13/2012,2325.81,135.81,0
2/14/2012,2324.00,135.71,0
2/15/2012,2312.28,135.02,0
2/16/2012,2338.12,136.53,0
2/17/2012,2343.67,136.85,0
2/21/2012,2345.41,136.95,0
2/22/2012,2337.67,136.50,0
2/23/2012,2348.11,137.11,0
2/24/2012,2352.34,137.35,0
2/27/2012,2355.74,137.55,0
2/28/2012,2364.03,138.03,0
2/29/2012,2353.23,137.41,0
3/1/2012,2367.87,138.26,0
3/2/2012,2360.28,137.82,0
3/5/2012,2351.28,137.29,0
3/6/2012,2315.21,135.19,0
3/7/2012,2331.89,136.16,0
3/8/2012,2355.01,137.51,0
3/9/2012,2363.56,138.01,0
3/12/2012,2364.10,138.04,0
3/13/2012,2407.79,140.58,0
3/14/2012,2404.98,140.42,0
3/15/2012,2419.37,141.26,0
3/16/2012,2422.09,141.42,0
3/19/2012,2431.73,141.98,0
3/20/2012,2424.46,141.55,0
3/21/2012,2420.02,141.30,0
3/22/2012,2402.71,140.29,0
3/23/2012,2410.16,140.72,0
3/26/2012,2443.64,142.04,0.6323
3/27/2012,2437.01,141.65,0
3/28/2012,2425.55,140.99,0
3/29/2012,2421.70,140.76,0
3/30/2012,2430.67,141.28,0
4/2/2012,2449.08,142.35,0
4/3/2012,2439.89,141.82,0
4/4/2012,2415.05,140.38,0
4/5/2012,2414.40,140.34,0
4/9/2012,2387.03,138.75,0
4/10/2012,2346.27,136.39,0
4/11/2012,2364.09,137.42,0
4/12/2012,2396.69,139.31,0
4/13/2012,2366.84,137.58,0
4/16/2012,2365.65,137.51,0
4/17/2012,2402.29,139.63,0
4/18/2012,2392.57,139.07,0
4/19/2012,2378.48,138.25,0
4/20/2012,2381.32,138.42,0
4/23/2012,2361.35,137.26,0
4/24/2012,2370.04,137.76,0
4/25/2012,2402.71,139.65,0
4/26/2012,2418.89,140.59,0
4/27/2012,2424.78,140.93,0
4/30/2012,2415.42,140.39,0
5/1/2012,2429.10,141.18,0
5/2/2012,2423.29,140.85,0
5/3/2012,2405.17,139.79,0
5/4/2012,2366.39,137.54,0
5/7/2012,2367.26,137.59,0
5/8/2012,2357.45,137.02,0
5/9/2012,2342.31,136.14,0
5/10/2012,2348.93,136.53,0
5/11/2012,2341.23,136.08,0
5/14/2012,2315.45,134.58,0
5/15/2012,2302.56,133.83,0
5/16/2012,2293.21,133.29,0
5/17/2012,2258.93,131.29,0
5/18/2012,2242.25,130.32,0
5/21/2012,2278.24,132.42,0
5/22/2012,2279.40,132.48,0
5/23/2012,2283.36,132.71,0
5/24/2012,2286.87,132.92,0
5/25/2012,2281.92,132.63,0
5/29/2012,2307.57,134.11,0
5/30/2012,2275.19,132.23,0
5/31/2012,2270.25,131.95,0
6/1/2012,2214.41,128.71,0
6/4/2012,2214.70,128.72,0
6/5/2012,2227.45,129.46,0
6/6/2012,2279.42,132.48,0
6/7/2012,2279.28,132.48,0
6/8/2012,2297.82,133.55,0
6/11/2012,2268.94,131.87,0
6/12/2012,2295.40,133.41,0
6/13/2012,2280.13,132.52,0
6/14/2012,2304.83,133.96,0
6/15/2012,2328.66,135.34,0
6/18/2012,2332.07,135.54,0
6/19/2012,2355.01,136.23,0.6393
6/20/2012,2351.14,136.01,0
6/21/2012,2299.16,133.00,0
6/22/2012,2315.65,133.95,0
6/25/2012,2278.98,131.83,0
6/26/2012,2289.86,132.46,0
6/27/2012,2310.98,133.68,0
6/28/2012,2306.22,133.41,0
6/29/2012,2363.79,136.74,0
7/2/2012,2369.75,137.08,0
7/3/2012,2385.06,137.96,0
7/5/2012,2373.91,137.32,0
7/6/2012,2352.34,136.07,0
7/9/2012,2348.52,135.85,0
7/10/2012,2329.46,134.75,0
7/11/2012,2329.71,134.76,0
7/12/2012,2318.09,134.09,0
7/13/2012,2356.40,136.30,0
7/16/2012,2350.94,135.99,0
7/17/2012,2368.36,137.00,0
7/18/2012,2384.54,137.93,0
7/19/2012,2391.27,138.32,0
7/20/2012,2367.26,136.93,0
7/23/2012,2346.22,135.71,0
7/24/2012,2325.02,134.49,0
7/25/2012,2324.33,134.45,0
7/26/2012,2362.85,136.67,0
7/27/2012,2408.07,139.29,0
7/30/2012,2406.99,139.23,0
7/31/2012,2396.62,138.63,0
8/1/2012,2389.73,138.25,0
8/2/2012,2372.31,137.22,0
8/3/2012,2417.77,139.85,0
8/6/2012,2423.46,140.18,0
8/7/2012,2435.88,140.89,0
8/8/2012,2438.16,141.03,0
8/9/2012,2440.23,141.15,0
8/10/2012,2445.64,141.46,0
8/13/2012,2443.05,141.31,0
8/14/2012,2443.16,141.31,0
8/15/2012,2446.82,141.52,0
8/16/2012,2464.38,142.54,0
8/17/2012,2469.00,142.81,0
8/20/2012,2468.99,142.80,0
8/21/2012,2460.41,142.31,0
8/22/2012,2461.12,142.35,0
8/23/2012,2441.29,141.20,0
8/24/2012,2457.40,142.13,0
8/27/2012,2456.22,142.06,0
8/28/2012,2454.39,141.96,0
8/29/2012,2457.05,142.11,0
8/30/2012,2438.20,141.02,0
8/31/2012,2450.60,141.74,0
9/4/2012,2447.80,141.58,0
9/5/2012,2445.81,141.46,0
9/6/2012,2496.12,144.37,0
9/7/2012,2506.37,144.96,0
9/10/2012,2491.11,144.08,0
9/11/2012,2498.95,144.53,0
9/12/2012,2504.84,144.87,0
9/13/2012,2546.03,147.25,0
9/14/2012,2556.13,147.84,0
9/17/2012,2548.26,147.38,0
9/18/2012,2545.05,147.19,0
9/19/2012,2548.11,147.37,0
9/20/2012,2547.11,147.31,0
9/21/2012,2546.92,147.30,0
9/24/2012,2541.23,146.97,0
9/25/2012,2514.83,144.65,0.7984
9/26/2012,2500.92,143.85,0
9/27/2012,2525.23,145.24,0
9/28/2012,2513.93,144.59,0
10/1/2012,2520.71,144.98,0
10/2/2012,2523.08,145.12,0
10/3/2012,2532.79,145.68,0
10/4/2012,2550.98,146.72,0
10/5/2012,2551.03,146.72,0
10/8/2012,2542.21,146.22,0
10/9/2012,2517.14,144.77,0
10/10/2012,2501.75,143.89,0
10/11/2012,2502.66,143.94,0
10/12/2012,2495.28,143.52,0
10/15/2012,2515.44,144.67,0
10/16/2012,2541.28,146.16,0
10/17/2012,2552.05,146.78,0
10/18/2012,2545.95,146.43,0
10/19/2012,2503.80,144.00,0
10/22/2012,2504.96,144.07,0
10/23/2012,2468.78,141.99,0
10/24/2012,2461.18,141.55,0
10/25/2012,2468.60,141.98,0
10/26/2012,2466.80,141.88,0
10/31/2012,2467.51,141.91,0
11/1/2012,2494.67,143.48,0
11/2/2012,2471.30,142.13,0
11/5/2012,2476.94,142.46,0
11/6/2012,2496.46,143.58,0
11/7/2012,2439.48,140.30,0
11/8/2012,2409.72,138.59,0
11/9/2012,2413.92,138.83,0
11/12/2012,2414.24,138.85,0
11/13/2012,2405.38,138.34,0
11/14/2012,2372.94,136.47,0
11/15/2012,2369.32,136.26,0
11/16/2012,2381.02,136.94,0
11/19/2012,2428.47,139.66,0
11/20/2012,2430.29,139.77,0
11/21/2012,2435.97,140.10,0
11/23/2012,2468.06,141.94,0
11/26/2012,2463.12,141.65,0
11/27/2012,2450.48,140.93,0
11/28/2012,2470.47,142.08,0
11/29/2012,2481.42,142.71,0
11/30/2012,2481.82,142.73,0
12/3/2012,2470.07,142.06,0
12/4/2012,2465.90,141.82,0
12/5/2012,2470.59,142.09,0
12/6/2012,2479.40,142.60,0
12/7/2012,2486.84,143.02,0
12/10/2012,2487.78,143.08,0
12/11/2012,2504.08,144.02,0
12/12/2012,2505.76,144.11,0
12/13/2012,2490.56,143.24,0
12/14/2012,2480.36,142.65,0
12/17/2012,2509.84,144.35,0
12/18/2012,2538.72,146.01,0
12/19/2012,2519.54,143.97,0.9297
12/20/2012,2533.91,144.79,0
12/21/2012,2510.32,143.45,0
12/24/2012,2504.51,143.11,0
12/26/2012,2492.54,142.43,0
12/27/2012,2489.97,142.28,0
12/28/2012,2462.71,140.72,0
12/31/2012,2504.44,143.11,0
1/2/2013,2568.55,146.77,0
1/3/2013,2563.19,146.47,0
1/4/2013,2575.66,147.18,0
1/7/2013,2567.63,146.71,0
1/8/2013,2560.17,146.29,0
1/9/2013,2567.02,146.68,0
1/10/2013,2586.52,147.80,0
1/11/2013,2586.69,147.81,0
1/14/2013,2584.27,147.67,0
1/15/2013,2587.20,147.83,0
1/16/2013,2588.02,147.88,0
1/17/2013,2602.64,148.72,0
1/18/2013,2611.54,149.22,0
1/22/2013,2623.22,149.89,0
1/23/2013,2627.23,150.12,0
1/24/2013,2627.33,150.13,0
1/25/2013,2641.64,150.94,0
1/28/2013,2636.83,150.67,0
1/29/2013,2650.43,151.44,0
1/30/2013,2640.77,150.89,0
1/31/2013,2634.16,150.51,0
2/1/2013,2660.70,152.03,0
2/4/2013,2630.05,150.28,0
2/5/2013,2657.76,151.86,0
2/6/2013,2659.55,151.96,0
2/7/2013,2655.84,151.75,0
2/8/2013,2670.85,152.61,0
2/11/2013,2669.37,152.52,0
2/12/2013,2673.77,152.77,0
2/13/2013,2676.60,152.93,0
2/14/2013,2678.77,153.06,0
2/15/2013,2676.21,152.91,0
2/19/2013,2696.26,154.06,0
2/20/2013,2662.94,152.15,0
2/21/2013,2646.75,151.23,0
2/22/2013,2670.36,152.58,0
2/25/2013,2621.46,149.78,0
2/26/2013,2637.89,150.72,0
2/27/2013,2672.11,152.68,0
2/28/2013,2669.92,152.55,0
3/1/2013,2676.18,152.91,0
3/4/2013,2688.54,153.61,0
3/5/2013,2714.35,155.09,0
3/6/2013,2718.07,155.30,0
3/7/2013,2723.27,155.60,0
3/8/2013,2735.67,156.30,0
3/11/2013,2744.81,156.83,0
3/12/2013,2738.35,156.46,0
3/13/2013,2742.87,156.71,0
3/14/2013,2758.30,157.59,0
3/15/2013,2753.82,157.34,0
3/19/2013,2732.09,156.10,0
3/20/2013,2750.42,157.14,0
3/22/2013,2747.25,156.96,0
3/25/2013,2738.08,155.70,0.7426
3/26/2013,2760.32,156.96,0
3/27/2013,2758.85,156.87,0
3/28/2013,2770.05,157.51,0
4/1/2013,2757.83,156.81,0
4/2/2013,2772.11,157.63,0
4/3/2013,2743.38,155.99,0
4/4/2013,2754.67,156.63,0
4/5/2013,2742.86,155.96,0
4/9/2013,2770.84,157.55,0
4/10/2013,2804.81,159.48,0
4/11/2013,2815.02,160.06,0
4/12/2013,2807.10,159.61,0
4/15/2013,2742.63,155.95,0
4/16/2013,2781.86,158.18,0
4/17/2013,2742.01,155.91,0
4/18/2013,2723.72,154.87,0
4/19/2013,2747.94,156.25,0
4/22/2013,2760.80,156.98,0
4/23/2013,2789.56,158.61,0
4/24/2013,2789.93,158.63,0
4/25/2013,2801.28,159.28,0
4/26/2013,2796.24,158.99,0
4/29/2013,2816.39,160.14,0
4/30/2013,2823.42,160.54,0
5/1/2013,2797.28,159.05,0
5/2/2013,2823.82,160.56,0
5/3/2013,2853.88,162.27,0
5/6/2013,2859.34,162.58,0
5/7/2013,2874.46,163.43,0
5/8/2013,2887.61,164.18,0
5/9/2013,2878.30,163.65,0
5/10/2013,2890.77,164.36,0
5/13/2013,2891.17,164.38,0
5/14/2013,2921.12,166.08,0
5/15/2013,2936.98,166.98,0
5/16/2013,2922.40,166.16,0
5/17/2013,2952.56,167.87,0


"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."