IWF - iShares Russell 1000 Growth Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
5/22/2000,604.87,79.30,0
5/23/2000,586.77,76.91,0
5/24/2000,600.50,78.69,0
5/25/2000,594.45,78.01,0
5/26/2000,593.13,77.75,0
5/30/2000,620.84,81.39,0
5/31/2000,617.55,80.98,0
6/1/2000,634.14,83.13,0
6/2/2000,653.58,85.70,0
6/5/2000,649.88,85.19,0
6/6/2000,642.32,84.15,0
6/7/2000,651.08,85.29,0
6/8/2000,647.11,84.81,0
6/9/2000,646.98,84.79,0
6/12/2000,637.08,83.49,0
6/13/2000,651.64,85.35,0
6/14/2000,648.66,85.02,0
6/15/2000,658.86,86.34,0
6/16/2000,657.23,86.10,0
6/19/2000,670.61,87.93,0
6/20/2000,668.20,87.48,0
6/21/2000,670.01,87.84,0.0280
6/22/2000,654.46,85.64,0
6/23/2000,646.19,84.60,0
6/26/2000,653.83,85.63,0
6/27/2000,649.41,85.04,0
6/28/2000,656.02,85.87,0
6/29/2000,648.72,84.97,0
6/30/2000,664.35,87.10,0
7/3/2000,667.25,87.35,0
7/5/2000,647.97,84.79,0
7/6/2000,657.21,86.07,0
7/7/2000,669.57,87.69,0
7/10/2000,667.24,87.39,0
7/11/2000,666.83,87.26,0
7/12/2000,678.33,88.85,0
7/13/2000,684.05,89.58,0
7/14/2000,694.24,91.00,0
7/17/2000,701.49,91.86,0
7/18/2000,686.69,89.96,0
7/19/2000,676.44,88.47,0
7/20/2000,687.76,90.08,0
7/21/2000,676.50,88.53,0
7/24/2000,665.22,86.96,0
7/25/2000,667.33,87.54,0
7/26/2000,658.55,86.22,0
7/27/2000,648.08,84.81,0
7/28/2000,627.30,82.12,0
7/31/2000,636.65,83.26,0
8/1/2000,633.48,82.99,0
8/2/2000,630.46,82.60,0
8/3/2000,640.25,83.80,0
8/4/2000,643.88,84.23,0
8/7/2000,653.22,85.51,0
8/8/2000,655.81,85.83,0
8/9/2000,652.33,85.35,0
8/10/2000,641.34,83.96,0
8/11/2000,646.20,84.58,0
8/14/2000,656.81,85.99,0
8/15/2000,655.87,85.81,0
8/16/2000,656.76,85.81,0
8/17/2000,667.11,87.32,0
8/18/2000,666.01,87.22,0
8/21/2000,668.42,87.71,0
8/22/2000,668.38,87.57,0
8/23/2000,678.36,88.80,0
8/24/2000,683.58,89.50,0
8/25/2000,682.49,89.33,0
8/28/2000,686.45,89.85,0
8/29/2000,686.37,89.90,0
8/30/2000,683.99,89.56,0
8/31/2000,694.30,90.90,0
9/1/2000,697.23,91.23,0
9/5/2000,682.69,89.41,0
9/6/2000,666.73,87.30,0
9/7/2000,678.59,88.81,0
9/8/2000,666.02,87.24,0
9/11/2000,657.05,86.00,0
9/12/2000,651.64,85.30,0
9/13/2000,656.54,85.98,0
9/14/2000,658.50,86.14,0
9/15/2000,647.88,84.86,0
9/18/2000,638.20,83.47,0
9/19/2000,653.50,85.52,0
9/20/2000,655.50,85.82,0.0310
9/21/2000,645.76,85.41,0
9/22/2000,648.55,84.75,0
9/25/2000,639.38,83.68,0
9/26/2000,631.56,82.67,0
9/27/2000,630.24,82.40,0
9/28/2000,643.13,84.36,0
9/29/2000,628.62,82.21,0
10/2/2000,620.33,81.15,0
10/3/2000,608.30,79.58,0
10/4/2000,618.19,80.94,0
10/5/2000,615.87,80.56,0
10/6/2000,602.35,78.81,0
10/9/2000,599.00,78.40,0
10/10/2000,587.05,76.81,0
10/11/2000,573.33,75.02,0
10/12/2000,556.58,72.87,0
10/13/2000,588.50,76.99,0
10/16/2000,588.98,77.05,0
10/17/2000,576.00,75.36,0
10/18/2000,569.07,74.45,0
10/19/2000,599.82,78.47,0
10/20/2000,605.55,79.22,0
10/23/2000,604.74,79.11,0
10/24/2000,597.52,78.17,0
10/25/2000,573.67,75.05,0
10/26/2000,577.49,75.55,0
10/27/2000,579.83,75.86,0
10/30/2000,573.78,75.07,0
10/31/2000,598.88,78.34,0
11/1/2000,595.97,77.96,0
11/2/2000,607.07,79.41,0
11/3/2000,607.56,79.47,0
11/6/2000,607.72,79.50,0
11/7/2000,607.55,79.47,0
11/8/2000,585.43,76.59,0
11/9/2000,578.50,75.68,0
11/10/2000,554.67,72.57,0
11/13/2000,544.38,71.22,0
11/14/2000,569.76,74.53,0
11/15/2000,576.00,75.35,0
11/16/2000,559.98,73.27,0
11/17/2000,559.22,73.16,0
11/20/2000,540.99,70.77,0
11/21/2000,541.17,70.79,0
11/22/2000,525.33,68.72,0
11/24/2000,543.38,71.06,0
11/27/2000,544.99,71.28,0
11/28/2000,528.68,69.16,0
11/29/2000,528.35,69.11,0
11/30/2000,510.60,66.80,0
12/1/2000,514.13,67.25,0
12/4/2000,515.61,67.46,0
12/5/2000,552.83,72.31,0
12/6/2000,539.77,70.60,0
12/7/2000,533.78,69.82,0
12/8/2000,555.67,72.65,0
12/11/2000,566.11,74.03,0
12/12/2000,555.17,72.61,0
12/13/2000,543.09,70.88,0.1466
12/14/2000,532.69,69.53,0
12/15/2000,517.37,67.55,0
12/18/2000,514.19,67.12,0
12/19/2000,502.16,65.54,0
12/20/2000,475.14,62.02,0
12/21/2000,475.31,62.06,0
12/22/2000,498.45,65.06,0
12/26/2000,496.92,64.86,0
12/27/2000,503.03,65.65,0
12/28/2000,504.99,65.91,0
12/29/2000,494.44,64.52,0
1/2/2001,466.83,60.94,0
1/3/2001,512.44,66.89,0
1/4/2001,505.22,65.94,0
1/5/2001,482.97,63.05,0
1/8/2001,480.16,62.68,0
1/9/2001,485.93,63.42,0
1/10/2001,495.47,64.67,0
1/11/2001,509.81,66.54,0
1/12/2001,506.70,66.11,0
1/16/2001,507.51,66.23,0
1/17/2001,513.97,67.07,0
1/18/2001,528.36,68.95,0
1/19/2001,527.29,68.81,0
1/22/2001,525.62,68.59,0
1/23/2001,536.09,69.95,0
1/24/2001,538.57,70.28,0
1/25/2001,527.36,68.81,0
1/26/2001,528.36,68.94,0
1/29/2001,533.46,69.61,0
1/30/2001,535.71,69.90,0
1/31/2001,528.60,68.97,0
2/1/2001,530.09,69.16,0
2/2/2001,513.61,67.02,0
2/5/2001,512.21,66.83,0
2/6/2001,513.52,67.00,0
2/7/2001,503.68,65.72,0
2/8/2001,497.08,64.86,0
2/9/2001,484.22,63.19,0
2/12/2001,489.97,63.93,0
2/13/2001,481.68,62.85,0
2/14/2001,487.77,63.65,0
2/15/2001,496.89,64.84,0
2/16/2001,477.81,62.35,0
2/20/2001,463.15,60.44,0
2/21/2001,453.28,59.15,0
2/22/2001,450.31,58.76,0
2/23/2001,450.00,58.69,0
2/26/2001,458.82,59.87,0
2/27/2001,447.49,58.39,0
2/28/2001,438.86,57.25,0
3/1/2001,442.42,57.72,0
3/2/2001,433.09,56.52,0
3/5/2001,438.16,57.17,0
3/6/2001,447.21,58.36,0
3/7/2001,447.80,58.43,0
3/8/2001,442.93,57.79,0
3/9/2001,424.99,55.41,0.0458
3/12/2001,399.87,52.15,0
3/13/2001,413.49,53.91,0
3/14/2001,404.44,52.73,0
3/15/2001,402.31,52.47,0
3/16/2001,391.35,51.03,0
3/19/2001,401.86,52.41,0
3/20/2001,388.13,50.61,0
3/21/2001,382.68,49.90,0
3/22/2001,388.70,50.68,0
3/23/2001,397.68,51.86,0
3/26/2001,398.88,52.01,0
3/27/2001,410.63,53.54,0
3/28/2001,393.62,51.32,0
3/29/2001,388.07,50.60,0
3/30/2001,391.10,50.99,0
4/2/2001,380.65,49.63,0
4/3/2001,362.33,47.24,0
4/4/2001,359.86,46.92,0
4/5/2001,385.38,50.25,0
4/6/2001,375.14,48.92,0
4/9/2001,378.22,49.31,0
4/10/2001,393.37,51.29,0
4/11/2001,396.92,51.75,0
4/12/2001,407.11,53.08,0
4/16/2001,401.43,52.34,0
4/17/2001,407.31,53.10,0
4/18/2001,432.91,56.45,0
4/19/2001,446.76,58.24,0
4/20/2001,444.26,57.92,0
4/23/2001,429.97,56.06,0
4/24/2001,420.82,54.86,0
4/25/2001,429.39,55.98,0
4/26/2001,429.08,55.93,0
4/27/2001,437.63,57.05,0
4/30/2001,440.57,57.44,0
5/1/2001,449.13,58.55,0
5/2/2001,454.12,59.20,0
5/3/2001,441.52,57.56,0
5/4/2001,449.93,58.67,0
5/7/2001,447.44,58.33,0
5/8/2001,449.52,58.59,0
5/9/2001,444.10,57.88,0
5/10/2001,441.51,57.56,0
5/11/2001,437.40,57.02,0
5/14/2001,435.30,56.75,0
5/15/2001,434.59,56.66,0
5/16/2001,451.01,58.79,0
5/17/2001,455.33,59.35,0
5/18/2001,456.39,59.49,0
5/21/2001,471.78,61.50,0
5/22/2001,470.01,61.26,0
5/23/2001,458.16,59.73,0
5/24/2001,461.27,60.12,0
5/25/2001,454.08,59.19,0
5/29/2001,443.81,57.85,0
5/30/2001,430.93,56.17,0
5/31/2001,434.08,56.60,0
6/1/2001,438.96,57.22,0
6/4/2001,440.42,57.41,0
6/5/2001,451.28,58.82,0
6/6/2001,446.97,58.26,0
6/7/2001,454.17,59.19,0
6/8/2001,446.62,58.19,0.0211
6/11/2001,439.51,57.27,0
6/12/2001,440.17,57.35,0
6/13/2001,431.84,56.27,0
6/14/2001,421.58,54.93,0
6/15/2001,418.01,54.46,0
6/18/2001,414.15,53.96,0
6/19/2001,414.84,54.05,0
6/20/2001,421.45,54.91,0
6/21/2001,426.04,55.50,0
6/22/2001,420.49,54.79,0
6/25/2001,419.80,54.69,0
6/26/2001,419.15,54.61,0
6/27/2001,417.37,54.38,0
6/28/2001,425.04,55.38,0
6/29/2001,424.03,55.24,0
7/2/2001,428.45,55.81,0
7/3/2001,427.69,55.70,0
7/5/2001,419.09,54.59,0
7/6/2001,406.53,52.95,0
7/9/2001,410.05,53.40,0
7/10/2001,401.92,52.34,0
7/11/2001,400.78,52.19,0
7/12/2001,413.62,53.87,0
7/13/2001,416.74,54.27,0
7/16/2001,409.69,53.36,0
7/17/2001,414.51,53.98,0
7/18/2001,410.35,53.43,0
7/19/2001,413.79,53.89,0
7/20/2001,413.25,53.82,0
7/23/2001,405.17,52.76,0
7/24/2001,399.18,51.98,0
7/25/2001,404.89,52.73,0
7/26/2001,409.79,53.36,0
7/27/2001,411.68,53.61,0
7/30/2001,410.65,53.48,0
7/31/2001,413.43,53.85,0
8/1/2001,415.72,54.14,0
8/2/2001,417.90,54.43,0
8/3/2001,415.74,54.14,0
8/6/2001,410.23,53.43,0
8/7/2001,410.90,53.52,0
8/8/2001,401.80,52.33,0
8/9/2001,402.01,52.36,0
8/10/2001,403.12,52.50,0
8/13/2001,404.67,52.70,0
8/14/2001,401.94,52.35,0
8/15/2001,397.84,51.81,0
8/16/2001,398.64,51.92,0
8/17/2001,390.52,50.86,0
8/20/2001,393.74,51.28,0
8/21/2001,386.99,50.40,0
8/22/2001,390.89,50.91,0
8/23/2001,389.77,50.76,0
8/24/2001,400.40,52.15,0
8/27/2001,399.30,52.00,0
8/28/2001,391.59,51.00,0
8/29/2001,386.62,50.35,0
8/30/2001,377.75,49.20,0
8/31/2001,379.63,49.44,0
9/4/2001,377.91,49.21,0
9/5/2001,377.64,49.18,0
9/6/2001,367.63,47.88,0
9/7/2001,360.37,46.93,0
9/10/2001,363.49,47.34,0
9/17/2001,344.66,44.87,0
9/18/2001,340.19,44.30,0
9/19/2001,334.26,43.53,0
9/20/2001,323.93,42.18,0
9/21/2001,317.35,41.33,0
9/24/2001,331.86,43.21,0
9/25/2001,334.32,43.54,0
9/26/2001,331.78,43.20,0
9/27/2001,334.66,43.58,0
9/28/2001,341.72,44.50,0
10/1/2001,341.20,44.36,0.0785
10/2/2001,344.48,44.79,0
10/3/2001,354.88,46.12,0
10/4/2001,354.71,46.10,0
10/5/2001,357.18,46.41,0
10/8/2001,354.95,46.12,0
10/9/2001,351.43,45.66,0
10/10/2001,361.21,46.92,0
10/11/2001,369.70,48.05,0
10/12/2001,369.06,47.90,0
10/15/2001,368.39,47.82,0
10/16/2001,371.11,48.16,0
10/17/2001,361.35,46.91,0
10/18/2001,360.12,46.74,0
10/19/2001,363.24,47.15,0
10/22/2001,369.66,47.98,0
10/23/2001,368.00,47.76,0
10/24/2001,369.93,48.00,0
10/25/2001,376.28,48.82,0
10/26/2001,376.74,48.89,0
10/29/2001,365.73,47.47,0
10/30/2001,358.77,46.57,0
10/31/2001,359.65,46.69,0
11/1/2001,369.21,47.92,0
11/2/2001,369.87,48.01,0
11/5/2001,376.48,48.87,0
11/6/2001,383.53,49.78,0
11/7/2001,382.50,49.65,0
11/8/2001,383.12,49.72,0
11/9/2001,383.54,49.78,0
11/12/2001,383.85,49.82,0
11/13/2001,392.38,50.93,0
11/14/2001,393.74,51.10,0
11/15/2001,394.14,51.15,0
11/16/2001,392.40,50.93,0
11/19/2001,397.84,51.63,0
11/20/2001,392.73,50.97,0
11/21/2001,391.55,50.82,0
11/23/2001,395.89,51.38,0
11/26/2001,400.25,51.94,0
11/27/2001,398.03,51.65,0
11/28/2001,389.88,50.60,0
11/29/2001,394.76,51.23,0
11/30/2001,394.20,51.16,0
12/3/2001,389.82,50.59,0
12/4/2001,396.02,51.39,0
12/5/2001,406.49,52.75,0
12/6/2001,405.20,52.58,0
12/7/2001,400.44,51.96,0
12/10/2001,393.50,51.06,0
12/11/2001,392.92,50.99,0
12/12/2001,393.13,51.01,0
12/13/2001,385.88,50.07,0
12/14/2001,388.41,50.34,0.0625
12/17/2001,393.07,50.94,0
12/18/2001,395.90,51.31,0
12/19/2001,396.98,51.45,0
12/20/2001,391.47,50.73,0
12/21/2001,394.99,51.19,0
12/24/2001,393.97,51.06,0
12/26/2001,395.53,51.26,0
12/27/2001,398.43,51.63,0
12/28/2001,399.50,51.77,0
12/31/2001,393.46,50.99,0
1/2/2002,396.52,51.38,0
1/3/2002,401.28,52.00,0
1/4/2002,403.00,52.22,0
1/7/2002,398.97,51.70,0
1/8/2002,399.07,51.71,0
1/9/2002,397.20,51.47,0
1/10/2002,398.01,51.57,0
1/11/2002,394.67,51.14,0
1/14/2002,391.22,50.69,0
1/15/2002,393.23,50.95,0
1/16/2002,386.47,50.08,0
1/17/2002,391.61,50.75,0
1/18/2002,385.78,49.99,0
1/22/2002,381.66,49.46,0
1/23/2002,385.40,49.94,0
1/24/2002,386.32,50.06,0
1/25/2002,386.28,50.05,0
1/28/2002,386.47,50.08,0
1/29/2002,376.52,48.79,0
1/30/2002,381.51,49.43,0
1/31/2002,386.51,50.08,0
2/1/2002,383.45,49.68,0
2/4/2002,373.62,48.41,0
2/5/2002,373.88,48.44,0
2/6/2002,371.56,48.14,0
2/7/2002,368.00,47.68,0
2/8/2002,373.98,48.46,0
2/11/2002,380.04,49.24,0
2/12/2002,378.56,49.05,0
2/13/2002,382.92,49.61,0
2/14/2002,381.54,49.43,0
2/15/2002,375.71,48.68,0
2/19/2002,367.75,47.65,0
2/20/2002,372.75,48.30,0
2/21/2002,364.64,47.25,0
2/22/2002,367.08,47.56,0
2/25/2002,373.89,48.44,0
2/26/2002,373.38,48.38,0
2/27/2002,372.51,48.26,0
2/28/2002,370.47,48.00,0
3/1/2002,380.87,49.35,0
3/4/2002,388.88,50.38,0
3/5/2002,386.53,50.08,0
3/6/2002,391.30,50.69,0
3/7/2002,389.47,50.45,0
3/8/2002,393.81,50.95,0.0622
3/11/2002,394.06,50.99,0
3/12/2002,391.90,50.71,0
3/13/2002,387.71,50.16,0
3/14/2002,386.94,50.06,0
3/15/2002,391.49,50.65,0
3/18/2002,391.60,50.67,0
3/19/2002,392.84,50.83,0
3/20/2002,384.64,49.77,0
3/21/2002,386.56,50.01,0
3/22/2002,384.92,49.80,0
3/25/2002,378.47,48.97,0
3/26/2002,380.35,49.21,0
3/27/2002,381.65,49.38,0
3/28/2002,383.28,49.59,0
4/1/2002,384.36,49.72,0
4/2/2002,378.00,48.90,0
4/3/2002,374.24,48.42,0
4/4/2002,374.38,48.43,0
4/5/2002,371.61,48.08,0
4/8/2002,372.54,48.20,0
4/9/2002,368.38,47.66,0
4/10/2002,372.88,48.24,0
4/11/2002,362.71,46.92,0
4/12/2002,366.15,47.37,0
4/15/2002,363.79,47.06,0
4/16/2002,372.89,48.24,0
4/17/2002,371.03,48.00,0
4/18/2002,371.24,48.02,0
4/19/2002,370.88,47.98,0
4/22/2002,364.82,47.19,0
4/23/2002,361.21,46.73,0
4/24/2002,358.42,46.37,0
4/25/2002,358.38,46.36,0
4/26/2002,351.33,45.45,0
4/29/2002,348.40,45.07,0
4/30/2002,352.00,45.53,0
5/1/2002,354.17,45.82,0
5/2/2002,350.54,45.35,0
5/3/2002,345.05,44.64,0
5/6/2002,338.00,43.73,0
5/7/2002,336.29,43.50,0
5/8/2002,354.54,45.86,0
5/9/2002,347.35,44.93,0
5/10/2002,340.17,44.00,0
5/13/2002,347.48,44.95,0
5/14/2002,357.41,46.24,0
5/15/2002,354.97,45.92,0
5/16/2002,357.13,46.20,0
5/17/2002,361.89,46.81,0
5/20/2002,355.93,46.04,0
5/21/2002,349.65,45.23,0
5/22/2002,351.61,45.48,0
5/23/2002,355.37,45.97,0
5/24/2002,350.21,45.30,0
5/28/2002,347.18,44.91,0
5/29/2002,343.94,44.49,0
5/30/2002,343.71,44.46,0
5/31/2002,343.49,44.43,0
6/3/2002,333.61,43.15,0
6/4/2002,334.69,43.29,0
6/5/2002,338.40,43.77,0
6/6/2002,330.74,42.78,0
6/7/2002,329.35,42.60,0
6/10/2002,330.13,42.70,0
6/11/2002,322.73,41.74,0
6/12/2002,325.32,42.08,0
6/13/2002,322.02,41.65,0
6/14/2002,321.81,41.57,0.0573
6/17/2002,331.28,42.79,0
6/18/2002,330.72,42.71,0
6/19/2002,324.10,41.86,0
6/20/2002,318.25,41.10,0
6/21/2002,310.09,40.05,0
6/24/2002,313.43,40.48,0
6/25/2002,306.81,39.63,0
6/26/2002,308.40,39.83,0
6/27/2002,314.27,40.59,0
6/28/2002,311.71,40.26,0
7/1/2002,303.51,39.20,0
7/2/2002,296.23,38.26,0
7/3/2002,299.71,38.71,0
7/5/2002,312.17,40.32,0
7/8/2002,307.00,39.65,0
7/9/2002,297.98,38.48,0
7/10/2002,288.03,37.20,0
7/11/2002,291.75,37.68,0
7/12/2002,291.67,37.67,0
7/15/2002,291.24,37.62,0
7/16/2002,286.95,37.07,0
7/17/2002,290.55,37.53,0
7/18/2002,281.71,36.39,0
7/19/2002,271.40,35.06,0
7/22/2002,263.98,34.10,0
7/23/2002,258.67,33.42,0
7/24/2002,274.34,35.44,0
7/25/2002,270.91,34.99,0
7/26/2002,275.81,35.63,0
7/29/2002,291.23,37.62,0
7/30/2002,292.83,37.82,0
7/31/2002,294.58,38.05,0
8/1/2002,285.38,36.86,0
8/2/2002,278.76,36.01,0
8/5/2002,269.37,34.79,0
8/6/2002,277.68,35.87,0
8/7/2002,284.35,36.73,0
8/8/2002,293.08,37.85,0
8/9/2002,293.43,37.90,0
8/12/2002,292.05,37.72,0
8/13/2002,285.23,36.84,0
8/14/2002,297.78,38.46,0
8/15/2002,301.63,38.96,0
8/16/2002,301.75,38.97,0
8/19/2002,308.87,39.89,0
8/20/2002,304.96,39.38,0
8/21/2002,309.08,39.92,0
8/22/2002,313.52,40.49,0
8/23/2002,305.89,39.51,0
8/26/2002,307.48,39.71,0
8/27/2002,301.22,38.90,0
8/28/2002,296.10,38.24,0
8/29/2002,296.69,38.31,0
8/30/2002,295.46,38.16,0
9/3/2002,283.55,36.62,0
9/4/2002,289.15,37.34,0
9/5/2002,283.92,36.67,0
9/6/2002,289.25,37.35,0
9/9/2002,292.46,37.77,0
9/10/2002,295.25,38.13,0
9/11/2002,295.11,38.11,0
9/12/2002,287.56,37.13,0
9/13/2002,288.84,37.23,0.0676
9/16/2002,289.49,37.31,0
9/17/2002,283.80,36.58,0
9/18/2002,283.01,36.48,0
9/19/2002,274.80,35.42,0
9/20/2002,274.87,35.43,0
9/23/2002,270.50,34.86,0
9/24/2002,267.36,34.46,0
9/25/2002,274.79,35.42,0
9/26/2002,278.08,35.84,0
9/27/2002,269.06,34.68,0
9/30/2002,264.81,34.13,0
10/1/2002,275.16,35.46,0
10/2/2002,269.94,34.79,0
10/3/2002,267.07,34.43,0
10/4/2002,260.97,33.64,0
10/7/2002,256.73,33.09,0
10/8/2002,262.42,33.82,0
10/9/2002,256.89,33.11,0
10/10/2002,264.39,34.08,0
10/11/2002,274.20,35.34,0
10/14/2002,277.52,35.77,0
10/15/2002,289.91,37.36,0
10/16/2002,282.04,36.35,0
10/17/2002,288.23,37.14,0
10/18/2002,290.58,37.44,0
10/21/2002,294.60,37.96,0
10/22/2002,290.61,37.45,0
10/23/2002,292.82,37.73,0
10/24/2002,287.90,37.10,0
10/25/2002,293.67,37.84,0
10/28/2002,290.10,37.38,0
10/29/2002,287.76,37.08,0
10/30/2002,290.10,37.38,0
10/31/2002,289.10,37.25,0
11/1/2002,293.87,37.87,0
11/4/2002,296.53,38.21,0
11/5/2002,298.48,38.46,0
11/6/2002,301.87,38.90,0
11/7/2002,296.03,38.15,0
11/8/2002,292.63,37.71,0
11/11/2002,286.31,36.89,0
11/12/2002,288.88,37.22,0
11/13/2002,289.70,37.33,0
11/14/2002,297.28,38.30,0
11/15/2002,298.20,38.42,0
11/18/2002,294.89,38.00,0
11/19/2002,292.79,37.72,0
11/20/2002,298.91,38.51,0
11/21/2002,304.95,39.29,0
11/22/2002,303.40,39.09,0
11/25/2002,303.90,39.16,0
11/26/2002,297.72,38.36,0
11/27/2002,305.94,39.42,0
11/29/2002,304.80,39.27,0
12/2/2002,304.62,39.25,0
12/3/2002,299.94,38.64,0
12/4/2002,299.29,38.56,0
12/5/2002,295.48,38.07,0
12/6/2002,297.06,38.27,0
12/9/2002,290.19,37.39,0
12/10/2002,294.40,37.93,0
12/11/2002,294.75,37.97,0
12/12/2002,293.54,37.82,0
12/13/2002,288.59,37.08,0.1063
12/16/2002,294.80,37.87,0
12/17/2002,292.01,37.51,0
12/18/2002,287.76,36.97,0
12/19/2002,285.65,36.70,0
12/20/2002,288.72,37.10,0
12/23/2002,290.06,37.26,0
12/24/2002,288.74,37.09,0
12/26/2002,287.00,36.87,0
12/27/2002,282.81,36.33,0
12/30/2002,283.73,36.45,0
12/31/2002,283.75,36.45,0
1/2/2003,293.46,37.70,0
1/3/2003,293.24,37.67,0
1/6/2003,298.19,38.30,0
1/7/2003,297.04,38.16,0
1/8/2003,293.01,37.64,0
1/9/2003,298.93,38.40,0
1/10/2003,299.28,38.44,0
1/13/2003,298.97,38.40,0
1/14/2003,300.41,38.59,0
1/15/2003,295.88,38.00,0
1/16/2003,294.79,37.86,0
1/17/2003,289.81,37.23,0
1/21/2003,285.94,36.73,0
1/22/2003,283.71,36.44,0
1/23/2003,287.38,36.91,0
1/24/2003,279.02,35.84,0
1/27/2003,274.66,35.28,0
1/28/2003,278.41,35.76,0
1/29/2003,280.19,35.99,0
1/30/2003,273.74,35.16,0
1/31/2003,276.86,35.56,0
2/3/2003,277.88,35.69,0
2/4/2003,273.87,35.18,0
2/5/2003,272.70,35.02,0
2/6/2003,271.54,34.88,0
2/7/2003,268.74,34.52,0
2/10/2003,270.93,34.80,0
2/11/2003,269.37,34.60,0
2/12/2003,266.26,34.20,0
2/13/2003,265.10,34.05,0
2/14/2003,270.94,34.80,0
2/18/2003,277.01,35.58,0
2/19/2003,275.41,35.37,0
2/20/2003,273.26,35.09,0
2/21/2003,276.99,35.57,0
2/24/2003,271.99,34.93,0
2/25/2003,273.98,35.19,0
2/26/2003,270.55,34.75,0
2/27/2003,273.92,35.18,0
2/28/2003,275.59,35.39,0
3/3/2003,272.65,35.01,0
3/4/2003,268.62,34.50,0
3/5/2003,271.10,34.81,0
3/6/2003,269.47,34.61,0
3/7/2003,271.65,34.81,0.0733
3/10/2003,265.12,33.97,0
3/11/2003,263.45,33.76,0
3/12/2003,265.51,34.02,0
3/13/2003,275.20,35.26,0
3/14/2003,275.13,35.25,0
3/17/2003,285.51,36.58,0
3/18/2003,286.95,36.77,0
3/19/2003,288.99,37.03,0
3/20/2003,289.51,37.09,0
3/21/2003,296.21,37.94,0
3/24/2003,285.63,36.60,0
3/25/2003,289.62,37.11,0
3/26/2003,287.94,36.89,0
3/27/2003,287.53,36.84,0
3/28/2003,285.62,36.59,0
3/31/2003,280.72,35.97,0
4/1/2003,283.15,36.28,0
4/2/2003,291.17,37.30,0
4/3/2003,290.67,37.24,0
4/4/2003,290.46,37.21,0
4/7/2003,290.82,37.26,0
4/8/2003,290.39,37.20,0
4/9/2003,285.80,36.62,0
4/10/2003,287.25,36.80,0
4/11/2003,286.33,36.68,0
4/14/2003,291.82,37.38,0
4/15/2003,293.15,37.55,0
4/16/2003,289.90,37.14,0
4/17/2003,294.92,37.78,0
4/21/2003,294.19,37.69,0
4/22/2003,300.02,38.43,0
4/23/2003,301.98,38.68,0
4/24/2003,299.97,38.43,0
4/25/2003,295.68,37.88,0
4/28/2003,300.92,38.55,0
4/29/2003,302.58,38.76,0
4/30/2003,301.48,38.62,0
5/1/2003,301.51,38.62,0
5/2/2003,306.26,39.23,0
5/5/2003,305.71,39.16,0
5/6/2003,308.54,39.52,0
5/7/2003,306.57,39.27,0
5/8/2003,303.62,38.89,0
5/9/2003,308.67,39.54,0
5/12/2003,312.59,40.04,0
5/13/2003,311.37,39.88,0
5/14/2003,310.40,39.76,0
5/15/2003,312.71,40.05,0
5/16/2003,310.93,39.83,0
5/19/2003,302.87,38.79,0
5/20/2003,302.25,38.71,0
5/21/2003,302.87,38.79,0
5/22/2003,305.94,39.19,0
5/23/2003,305.26,39.10,0
5/27/2003,311.64,39.91,0
5/28/2003,312.49,40.02,0
5/29/2003,312.37,40.01,0
5/30/2003,316.52,40.54,0
6/2/2003,316.41,40.52,0
6/3/2003,318.46,40.78,0
6/4/2003,323.35,41.41,0
6/5/2003,324.90,41.61,0
6/6/2003,324.10,41.50,0
6/9/2003,320.09,40.99,0
6/10/2003,323.36,41.41,0
6/11/2003,326.92,41.86,0
6/12/2003,326.98,41.87,0
6/13/2003,323.64,41.36,0.0865
6/16/2003,331.86,42.41,0
6/17/2003,332.96,42.55,0
6/18/2003,333.22,42.58,0
6/19/2003,328.06,41.92,0
6/20/2003,327.64,41.87,0
6/23/2003,322.58,41.22,0
6/24/2003,322.87,41.26,0
6/25/2003,320.31,40.93,0
6/26/2003,324.47,41.46,0
6/27/2003,321.39,41.07,0
6/30/2003,320.88,41.00,0
7/1/2003,323.48,41.34,0
7/2/2003,327.87,41.90,0
7/3/2003,325.30,41.57,0
7/7/2003,332.63,42.51,0
7/8/2003,334.36,42.72,0
7/9/2003,332.41,42.47,0
7/10/2003,328.24,41.94,0
7/11/2003,331.28,42.33,0
7/14/2003,333.38,42.60,0
7/15/2003,332.56,42.49,0
7/16/2003,331.12,42.31,0
7/17/2003,326.03,41.66,0
7/18/2003,328.78,42.01,0
7/21/2003,323.91,41.39,0
7/22/2003,326.46,41.71,0
7/23/2003,327.96,41.90,0
7/24/2003,325.24,41.56,0
7/25/2003,330.90,42.28,0
7/28/2003,330.16,42.18,0
7/29/2003,327.96,41.90,0
7/30/2003,327.72,41.88,0
7/31/2003,328.87,42.02,0
8/1/2003,325.64,41.60,0
8/4/2003,326.39,41.70,0
8/5/2003,320.27,40.92,0
8/6/2003,319.33,40.80,0
8/7/2003,322.04,41.14,0
8/8/2003,322.44,41.20,0
8/11/2003,324.01,41.39,0
8/12/2003,327.10,41.79,0
8/13/2003,325.16,41.54,0
8/14/2003,326.89,41.76,0
8/15/2003,327.63,41.86,0
8/18/2003,331.85,42.39,0
8/19/2003,332.80,42.51,0
8/20/2003,331.85,42.39,0
8/21/2003,333.41,42.59,0
8/22/2003,331.19,42.31,0
8/25/2003,331.78,42.38,0
8/26/2003,332.77,42.51,0
8/27/2003,333.40,42.59,0
8/28/2003,335.49,42.86,0
8/29/2003,337.05,43.06,0
9/2/2003,342.05,43.69,0
9/3/2003,343.53,43.88,0
9/4/2003,344.84,44.05,0
9/5/2003,342.71,43.78,0
9/8/2003,346.82,44.30,0
9/9/2003,343.92,43.93,0
9/10/2003,339.36,43.35,0
9/11/2003,342.06,43.69,0
9/12/2003,342.91,43.72,0.0754
9/15/2003,341.81,43.58,0
9/16/2003,347.29,44.28,0
9/17/2003,346.06,44.12,0
9/18/2003,349.90,44.61,0
9/19/2003,348.37,44.42,0
9/22/2003,343.48,43.79,0
9/23/2003,346.62,44.19,0
9/24/2003,338.81,43.20,0
9/25/2003,336.50,42.90,0
9/26/2003,333.92,42.57,0
9/29/2003,337.75,43.06,0
9/30/2003,333.44,42.51,0
10/1/2003,341.24,43.51,0
10/2/2003,342.08,43.61,0
10/3/2003,345.98,44.11,0
10/6/2003,346.94,44.23,0
10/7/2003,348.83,44.47,0
10/8/2003,346.78,44.21,0
10/9/2003,348.59,44.44,0
10/10/2003,348.01,44.37,0
10/13/2003,350.17,44.64,0
10/14/2003,351.49,44.81,0
10/15/2003,350.34,44.66,0
10/16/2003,351.84,44.85,0
10/17/2003,347.55,44.31,0
10/20/2003,349.93,44.61,0
10/21/2003,351.74,44.84,0
10/22/2003,345.60,44.06,0
10/23/2003,346.01,44.11,0
10/24/2003,344.15,43.87,0
10/27/2003,345.16,44.00,0
10/28/2003,351.84,44.85,0
10/29/2003,351.82,44.85,0
10/30/2003,351.16,44.76,0
10/31/2003,352.17,44.89,0
11/3/2003,355.09,45.26,0
11/4/2003,352.79,44.97,0
11/5/2003,352.85,44.98,0
11/6/2003,355.27,45.28,0
11/7/2003,353.49,45.06,0
11/10/2003,350.66,44.70,0
11/11/2003,350.34,44.66,0
11/12/2003,356.00,45.38,0
11/13/2003,356.19,45.40,0
11/14/2003,353.22,45.02,0
11/17/2003,350.74,44.71,0
11/18/2003,347.74,44.32,0
11/19/2003,351.26,44.77,0
11/20/2003,347.71,44.32,0
11/21/2003,347.95,44.35,0
11/24/2003,354.93,45.24,0
11/25/2003,354.48,45.18,0
11/26/2003,355.68,45.33,0
11/28/2003,355.85,45.35,0
12/1/2003,360.13,45.90,0
12/2/2003,358.52,45.69,0
12/3/2003,357.08,45.51,0
12/4/2003,358.10,45.64,0
12/5/2003,354.67,45.20,0
12/8/2003,357.00,45.50,0
12/9/2003,352.83,44.97,0
12/10/2003,352.52,44.93,0
12/11/2003,357.26,45.53,0
12/12/2003,357.73,45.45,0.1354
12/15/2003,355.17,45.13,0
12/16/2003,356.73,45.32,0
12/17/2003,356.99,45.36,0
12/18/2003,361.50,45.93,0
12/19/2003,360.67,45.83,0
12/22/2003,361.48,45.93,0
12/23/2003,362.96,46.11,0
12/24/2003,362.39,46.04,0
12/26/2003,362.93,46.11,0
12/29/2003,367.70,46.71,0
12/30/2003,367.56,46.70,0
12/31/2003,368.16,46.77,0
1/2/2004,367.12,46.64,0
1/5/2004,371.78,47.23,0
1/6/2004,372.77,47.36,0
1/7/2004,374.69,47.60,0
1/8/2004,376.05,47.77,0
1/9/2004,373.11,47.40,0
1/12/2004,375.24,47.67,0
1/13/2004,372.83,47.36,0
1/14/2004,375.62,47.72,0
1/15/2004,375.90,47.75,0
1/16/2004,379.41,48.20,0
1/20/2004,378.70,48.11,0
1/21/2004,380.78,48.37,0
1/22/2004,379.67,48.23,0
1/23/2004,379.10,48.16,0
1/26/2004,384.26,48.81,0
1/27/2004,379.83,48.25,0
1/28/2004,374.58,47.58,0
1/29/2004,376.70,47.85,0
1/30/2004,375.68,47.72,0
2/2/2004,377.06,47.89,0
2/3/2004,377.87,48.00,0
2/4/2004,374.63,47.59,0
2/5/2004,375.17,47.65,0
2/6/2004,380.38,48.31,0
2/9/2004,379.03,48.14,0
2/10/2004,380.58,48.34,0
2/11/2004,384.24,48.80,0
2/12/2004,382.24,48.55,0
2/13/2004,379.87,48.25,0
2/17/2004,383.48,48.71,0
2/18/2004,382.14,48.54,0
2/19/2004,379.68,48.22,0
2/20/2004,379.10,48.15,0
2/23/2004,376.94,47.87,0
2/24/2004,376.76,47.85,0
2/25/2004,378.04,48.01,0
2/26/2004,378.65,48.09,0
2/27/2004,378.07,48.02,0
3/1/2004,381.97,48.51,0
3/2/2004,379.05,48.14,0
3/3/2004,379.63,48.21,0
3/4/2004,381.55,48.46,0
3/5/2004,381.50,48.45,0
3/8/2004,377.22,47.91,0
3/9/2004,375.01,47.63,0
3/10/2004,369.91,46.98,0
3/11/2004,364.84,46.33,0
3/12/2004,369.42,46.92,0
3/15/2004,363.79,46.20,0
3/16/2004,365.61,46.43,0
3/17/2004,369.37,46.91,0
3/18/2004,368.20,46.76,0
3/19/2004,363.80,46.20,0
3/22/2004,359.23,45.62,0
3/23/2004,358.78,45.56,0
3/24/2004,358.99,45.59,0
3/25/2004,366.00,46.48,0
3/26/2004,365.20,46.29,0.0841
3/29/2004,370.43,46.95,0
3/30/2004,371.52,47.09,0
3/31/2004,371.05,47.03,0
4/1/2004,373.32,47.32,0
4/2/2004,378.08,47.92,0
4/5/2004,381.48,48.35,0
4/6/2004,379.82,48.14,0
4/7/2004,377.64,47.87,0
4/8/2004,377.16,47.80,0
4/12/2004,379.15,48.06,0
4/13/2004,374.47,47.46,0
4/14/2004,374.64,47.48,0
4/15/2004,375.02,47.53,0
4/16/2004,376.17,47.68,0
4/19/2004,377.60,47.86,0
4/20/2004,371.35,47.07,0
4/21/2004,373.93,47.39,0
4/22/2004,378.74,48.00,0
4/23/2004,379.89,48.15,0
4/26/2004,377.78,47.88,0
4/27/2004,378.06,47.91,0
4/28/2004,372.61,47.22,0
4/29/2004,369.75,46.86,0
4/30/2004,366.74,46.48,0
5/3/2004,370.25,46.92,0
5/4/2004,370.74,46.99,0
5/5/2004,371.93,47.14,0
5/6/2004,369.71,46.86,0
5/7/2004,366.14,46.40,0
5/10/2004,363.46,46.06,0
5/11/2004,366.79,46.48,0
5/12/2004,366.49,46.45,0
5/13/2004,366.09,46.40,0
5/14/2004,364.50,46.19,0
5/17/2004,360.93,45.74,0
5/18/2004,363.59,46.08,0
5/19/2004,362.41,45.93,0
5/20/2004,362.20,45.90,0
5/21/2004,363.65,46.08,0
5/24/2004,364.05,46.13,0
5/25/2004,370.04,46.89,0
5/26/2004,371.02,47.02,0
5/27/2004,373.66,47.35,0
5/28/2004,373.57,47.34,0
6/1/2004,373.79,47.37,0
6/2/2004,374.88,47.50,0
6/3/2004,371.99,47.14,0
6/4/2004,374.15,47.41,0
6/7/2004,380.34,48.19,0
6/8/2004,381.12,48.29,0
6/9/2004,376.89,47.75,0
6/10/2004,378.12,47.91,0
6/14/2004,374.84,47.50,0
6/15/2004,377.20,47.79,0
6/16/2004,377.40,47.82,0
6/17/2004,376.09,47.65,0
6/18/2004,376.58,47.71,0
6/21/2004,374.69,47.47,0
6/22/2004,376.28,47.68,0
6/23/2004,379.52,48.08,0
6/24/2004,378.40,47.94,0
6/25/2004,376.00,47.57,0.0715
6/28/2004,375.16,47.46,0
6/29/2004,376.63,47.65,0
6/30/2004,378.24,47.85,0
7/1/2004,373.59,47.26,0
7/2/2004,371.81,47.04,0
7/6/2004,367.38,46.48,0
7/7/2004,368.32,46.60,0
7/8/2004,364.84,46.16,0
7/9/2004,365.90,46.29,0
7/12/2004,365.39,46.23,0
7/13/2004,365.75,46.27,0
7/14/2004,363.68,46.01,0
7/15/2004,362.29,45.83,0
7/16/2004,359.33,45.46,0
7/19/2004,358.03,45.29,0
7/20/2004,361.74,45.76,0
7/21/2004,355.59,44.98,0
7/22/2004,357.25,45.19,0
7/23/2004,352.17,44.55,0
7/26/2004,350.62,44.35,0
7/27/2004,354.59,44.86,0
7/28/2004,353.77,44.75,0
7/29/2004,355.89,45.02,0
7/30/2004,356.86,45.14,0
8/2/2004,358.16,45.31,0
8/3/2004,354.78,44.88,0
8/4/2004,354.45,44.84,0
8/5/2004,348.18,44.04,0
8/6/2004,342.11,43.28,0
8/9/2004,341.98,43.26,0
8/10/2004,347.12,43.91,0
8/11/2004,345.55,43.71,0
8/12/2004,341.49,43.20,0
8/13/2004,341.89,43.25,0
8/16/2004,346.45,43.82,0
8/17/2004,348.13,44.04,0
8/18/2004,353.16,44.67,0
8/19/2004,351.55,44.47,0
8/20/2004,353.95,44.77,0
8/23/2004,353.59,44.72,0
8/24/2004,353.39,44.70,0
8/25/2004,356.64,45.11,0
8/26/2004,356.31,45.07,0
8/27/2004,357.70,45.24,0
8/30/2004,354.02,44.78,0
8/31/2004,355.10,44.91,0
9/1/2004,356.42,45.08,0
9/2/2004,360.73,45.62,0
9/3/2004,358.18,45.30,0
9/7/2004,360.09,45.54,0
9/8/2004,358.76,45.37,0
9/9/2004,359.83,45.51,0
9/10/2004,362.49,45.84,0
9/13/2004,363.96,46.03,0
9/14/2004,365.09,46.17,0
9/15/2004,361.95,45.77,0
9/16/2004,362.26,45.81,0
9/17/2004,363.74,46.00,0
9/20/2004,362.01,45.78,0
9/21/2004,363.85,46.01,0
9/22/2004,358.20,45.30,0
9/23/2004,357.35,45.19,0
9/24/2004,357.18,45.07,0.1011
9/27/2004,354.50,44.73,0
9/28/2004,356.27,44.95,0
9/29/2004,358.72,45.26,0
9/30/2004,358.48,45.23,0
10/1/2004,364.25,45.96,0
10/4/2004,365.84,46.16,0
10/5/2004,365.29,46.09,0
10/6/2004,367.24,46.33,0
10/7/2004,362.57,45.74,0
10/8/2004,358.47,45.23,0
10/11/2004,359.60,45.37,0
10/12/2004,358.58,45.24,0
10/13/2004,356.97,45.04,0
10/14/2004,353.46,44.59,0
10/15/2004,354.43,44.72,0
10/18/2004,357.60,45.12,0
10/19/2004,354.90,44.78,0
10/20/2004,355.48,44.85,0
10/21/2004,357.15,45.06,0
10/22/2004,352.57,44.48,0
10/25/2004,351.69,44.37,0
10/26/2004,356.36,44.96,0
10/27/2004,363.08,45.80,0
10/28/2004,363.75,45.89,0
10/29/2004,364.07,45.93,0
11/1/2004,363.71,45.88,0
11/2/2004,364.22,45.95,0
11/3/2004,368.29,46.46,0
11/4/2004,372.79,47.02,0
11/5/2004,375.15,47.32,0
11/8/2004,374.72,47.27,0
11/9/2004,374.53,47.24,0
11/10/2004,373.52,47.12,0
11/11/2004,377.17,47.58,0
11/12/2004,380.60,48.01,0
11/15/2004,381.72,48.15,0
11/16/2004,378.86,47.79,0
11/17/2004,380.95,48.05,0
11/18/2004,381.37,48.10,0
11/19/2004,376.03,47.43,0
11/22/2004,377.94,47.67,0
11/23/2004,377.55,47.62,0
11/24/2004,379.40,47.85,0
11/26/2004,379.44,47.86,0
11/29/2004,378.67,47.76,0
11/30/2004,376.59,47.50,0
12/1/2004,383.67,48.39,0
12/2/2004,384.78,48.53,0
12/3/2004,385.31,48.59,0
12/6/2004,384.78,48.53,0
12/7/2004,380.35,47.97,0
12/8/2004,382.65,48.26,0
12/9/2004,384.85,48.53,0
12/10/2004,383.87,48.41,0
12/13/2004,386.38,48.73,0
12/14/2004,388.47,48.99,0
12/15/2004,389.07,49.07,0
12/16/2004,388.62,49.01,0
12/17/2004,385.27,48.59,0
12/20/2004,383.76,48.40,0
12/21/2004,387.35,48.85,0
12/22/2004,389.30,49.09,0
12/23/2004,389.33,48.84,0.2553
12/27/2004,388.07,48.68,0
12/28/2004,391.40,49.10,0
12/29/2004,391.77,49.15,0
12/30/2004,391.99,49.17,0
12/31/2004,391.35,49.09,0
1/3/2005,388.23,48.70,0
1/4/2005,382.85,48.02,0
1/5/2005,381.35,47.84,0
1/6/2005,382.15,47.94,0
1/7/2005,382.44,47.97,0
1/10/2005,384.43,48.22,0
1/11/2005,382.05,47.92,0
1/12/2005,383.77,48.14,0
1/13/2005,379.68,47.62,0
1/14/2005,382.07,47.92,0
1/18/2005,384.93,48.28,0
1/19/2005,380.93,47.78,0
1/20/2005,377.70,47.38,0
1/21/2005,374.77,47.01,0
1/24/2005,371.91,46.65,0
1/25/2005,374.08,46.92,0
1/26/2005,376.33,47.20,0
1/27/2005,376.64,47.24,0
1/28/2005,375.40,47.08,0
1/31/2005,378.30,47.45,0
2/1/2005,380.46,47.72,0
2/2/2005,381.55,47.85,0
2/3/2005,379.72,47.62,0
2/4/2005,384.14,48.18,0
2/7/2005,383.84,48.14,0
2/8/2005,384.10,48.17,0
2/9/2005,379.88,47.64,0
2/10/2005,381.00,47.78,0
2/11/2005,384.56,48.23,0
2/14/2005,384.79,48.26,0
2/15/2005,386.09,48.42,0
2/16/2005,385.46,48.34,0
2/17/2005,382.53,47.97,0
2/18/2005,382.97,48.03,0
2/22/2005,377.79,47.38,0
2/23/2005,378.92,47.52,0
2/24/2005,382.02,47.91,0
2/25/2005,385.07,48.29,0
2/28/2005,382.33,47.95,0
3/1/2005,385.32,48.32,0
3/2/2005,385.03,48.28,0
3/3/2005,384.54,48.22,0
3/4/2005,387.32,48.57,0
3/7/2005,389.34,48.82,0
3/8/2005,386.83,48.51,0
3/9/2005,384.18,48.17,0
3/10/2005,385.00,48.28,0
3/11/2005,381.39,47.82,0
3/14/2005,383.27,48.06,0
3/15/2005,380.43,47.70,0
3/16/2005,377.27,47.31,0
3/17/2005,377.16,47.29,0
3/18/2005,376.27,47.18,0
3/21/2005,375.22,47.05,0
3/22/2005,372.41,46.70,0
3/23/2005,373.77,46.87,0
3/24/2005,373.76,46.73,0.1382
3/28/2005,374.54,46.82,0
3/29/2005,371.64,46.46,0
3/30/2005,376.83,47.11,0
3/31/2005,375.36,46.93,0
4/1/2005,371.98,46.50,0
4/4/2005,373.48,46.69,0
4/5/2005,376.29,47.04,0
4/6/2005,376.16,47.02,0
4/7/2005,379.17,47.40,0
4/8/2005,376.06,47.01,0
4/11/2005,375.49,46.94,0
4/12/2005,377.74,47.22,0
4/13/2005,373.71,46.72,0
4/14/2005,370.36,46.30,0
4/15/2005,365.32,45.67,0
4/18/2005,365.42,45.68,0
4/19/2005,367.31,45.92,0
4/20/2005,363.03,45.38,0
4/21/2005,370.28,46.29,0
4/22/2005,366.66,45.83,0
4/25/2005,369.56,46.20,0
4/26/2005,366.79,45.85,0
4/27/2005,368.42,46.05,0
4/28/2005,364.62,45.58,0
4/29/2005,368.22,46.03,0
5/2/2005,369.89,46.24,0
5/3/2005,370.67,46.33,0
5/4/2005,375.04,46.88,0
5/5/2005,374.54,46.82,0
5/6/2005,374.83,46.85,0
5/9/2005,376.88,47.11,0
5/10/2005,373.58,46.70,0
5/11/2005,375.61,46.95,0
5/12/2005,373.52,46.69,0
5/13/2005,373.55,46.69,0
5/16/2005,377.61,47.20,0
5/17/2005,379.81,47.47,0
5/18/2005,383.89,47.98,0
5/19/2005,385.62,48.20,0
5/20/2005,385.33,48.16,0
5/23/2005,386.67,48.33,0
5/24/2005,387.15,48.38,0
5/25/2005,385.14,48.13,0
5/26/2005,388.27,48.52,0
5/27/2005,388.32,48.53,0
5/31/2005,386.03,48.24,0
6/1/2005,389.49,48.67,0
6/2/2005,390.96,48.86,0
6/3/2005,387.50,48.43,0
6/6/2005,388.01,48.49,0
6/7/2005,387.88,48.47,0
6/8/2005,386.60,48.31,0
6/9/2005,388.65,48.57,0
6/10/2005,386.65,48.32,0
6/13/2005,387.82,48.46,0
6/14/2005,388.86,48.59,0
6/15/2005,389.27,48.64,0
6/16/2005,390.68,48.82,0
6/17/2005,391.64,48.94,0
6/20/2005,391.43,48.83,0.0820
6/21/2005,391.09,48.79,0
6/22/2005,391.11,48.79,0
6/23/2005,387.11,48.29,0
6/24/2005,383.45,47.84,0
6/27/2005,382.98,47.78,0
6/28/2005,387.68,48.37,0
6/29/2005,387.07,48.29,0
6/30/2005,384.61,47.98,0
7/1/2005,385.38,48.08,0
7/5/2005,388.71,48.49,0
7/6/2005,386.09,48.16,0
7/7/2005,387.33,48.32,0
7/8/2005,392.69,48.99,0
7/11/2005,395.55,49.34,0
7/12/2005,396.72,49.49,0
7/13/2005,396.73,49.49,0
7/14/2005,398.38,49.69,0
7/15/2005,399.14,49.79,0
7/18/2005,397.52,49.59,0
7/19/2005,401.22,50.05,0
7/20/2005,403.46,50.33,0
7/21/2005,401.16,50.04,0
7/22/2005,402.19,50.17,0
7/25/2005,399.97,49.89,0
7/26/2005,401.26,50.05,0
7/27/2005,403.35,50.31,0
7/28/2005,406.14,50.66,0
7/29/2005,403.41,50.32,0
8/1/2005,404.09,50.40,0
8/2/2005,406.94,50.76,0
8/3/2005,407.18,50.79,0
8/4/2005,403.60,50.34,0
8/5/2005,400.87,50.00,0
8/8/2005,399.16,49.78,0
8/9/2005,401.73,50.10,0
8/10/2005,400.39,49.94,0
8/11/2005,403.30,50.30,0
8/12/2005,400.77,49.98,0
8/15/2005,402.15,50.16,0
8/16/2005,397.14,49.53,0
8/17/2005,398.06,49.65,0
8/18/2005,397.55,49.58,0
8/19/2005,397.38,49.56,0
8/22/2005,397.87,49.62,0
8/23/2005,396.83,49.49,0
8/24/2005,394.41,49.19,0
8/25/2005,395.24,49.30,0
8/26/2005,393.08,49.03,0
8/29/2005,395.99,49.39,0
8/30/2005,394.34,49.18,0
8/31/2005,398.21,49.66,0
9/1/2005,397.35,49.56,0
9/2/2005,396.38,49.43,0
9/6/2005,402.08,50.14,0
9/7/2005,403.34,50.30,0
9/8/2005,401.82,50.11,0
9/9/2005,404.26,50.41,0
9/12/2005,404.64,50.46,0
9/13/2005,401.96,50.13,0
9/14/2005,399.30,49.79,0
9/15/2005,399.22,49.78,0
9/16/2005,401.23,50.04,0
9/19/2005,398.50,49.69,0
9/20/2005,395.30,49.30,0
9/21/2005,391.56,48.83,0
9/22/2005,393.58,49.08,0
9/23/2005,394.51,49.10,0.0991
9/26/2005,394.29,49.07,0
9/27/2005,394.51,49.10,0
9/28/2005,394.66,49.11,0
9/29/2005,398.09,49.54,0
9/30/2005,400.04,49.78,0
10/3/2005,400.02,49.78,0
10/4/2005,396.98,49.40,0
10/5/2005,391.22,48.68,0
10/6/2005,389.33,48.45,0
10/7/2005,390.62,48.61,0
10/10/2005,388.42,48.33,0
10/11/2005,387.11,48.17,0
10/12/2005,384.68,47.87,0
10/13/2005,385.54,47.98,0
10/14/2005,388.89,48.39,0
10/17/2005,389.79,48.50,0
10/18/2005,386.97,48.15,0
10/19/2005,393.22,48.93,0
10/20/2005,388.77,48.38,0
10/21/2005,389.71,48.49,0
10/24/2005,395.31,49.19,0
10/25/2005,393.49,48.96,0
10/26/2005,391.41,48.70,0
10/27/2005,386.28,48.06,0
10/28/2005,392.07,48.78,0
10/31/2005,396.16,49.29,0
11/1/2005,394.37,49.07,0
11/2/2005,398.65,49.60,0
11/3/2005,401.21,49.92,0
11/4/2005,401.90,50.01,0
11/7/2005,403.27,50.17,0
11/8/2005,401.49,49.95,0
11/9/2005,401.90,50.00,0
11/10/2005,406.14,50.53,0
11/11/2005,407.10,50.65,0
11/14/2005,406.72,50.60,0
11/15/2005,405.94,50.50,0
11/16/2005,406.98,50.63,0
11/17/2005,411.25,51.16,0
11/18/2005,412.44,51.31,0
11/21/2005,414.66,51.59,0
11/22/2005,416.64,51.83,0
11/23/2005,417.70,51.96,0
11/25/2005,418.67,52.08,0
11/28/2005,414.87,51.61,0
11/29/2005,414.65,51.58,0
11/30/2005,413.25,51.41,0
12/1/2005,418.32,52.04,0
12/2/2005,418.89,52.11,0
12/5/2005,417.13,51.89,0
12/6/2005,417.86,51.98,0
12/7/2005,416.28,51.78,0
12/8/2005,415.71,51.71,0
12/9/2005,417.15,51.89,0
12/12/2005,417.86,51.98,0
12/13/2005,419.25,52.15,0
12/14/2005,420.37,52.29,0
12/15/2005,420.22,52.27,0
12/16/2005,419.09,52.13,0
12/19/2005,415.26,51.65,0
12/20/2005,415.22,51.65,0
12/21/2005,416.66,51.83,0
12/22/2005,418.73,51.95,0.1348
12/23/2005,419.20,52.00,0
12/27/2005,415.13,51.50,0
12/28/2005,416.02,51.61,0
12/29/2005,414.43,51.41,0
12/30/2005,411.95,51.11,0
1/3/2006,417.90,51.84,0
1/4/2006,420.08,52.11,0
1/5/2006,420.17,52.12,0
1/6/2006,424.37,52.64,0
1/9/2006,426.38,52.89,0
1/10/2006,426.35,52.89,0
1/11/2006,427.67,53.05,0
1/12/2006,424.83,52.70,0
1/13/2006,424.61,52.67,0
1/17/2006,422.67,52.43,0
1/18/2006,420.82,52.20,0
1/19/2006,423.15,52.49,0
1/20/2006,414.04,51.36,0
1/23/2006,414.06,51.36,0
1/24/2006,415.79,51.57,0
1/25/2006,414.58,51.42,0
1/26/2006,417.17,51.75,0
1/27/2006,420.10,52.11,0
1/30/2006,420.32,52.14,0
1/31/2006,419.18,52.00,0
2/1/2006,420.41,52.15,0
2/2/2006,416.76,51.70,0
2/3/2006,414.37,51.40,0
2/6/2006,413.67,51.32,0
2/7/2006,410.59,50.93,0
2/8/2006,414.24,51.38,0
2/9/2006,413.61,51.31,0
2/10/2006,414.81,51.46,0
2/13/2006,412.80,51.21,0
2/14/2006,417.19,51.75,0
2/15/2006,419.27,52.01,0
2/16/2006,421.97,52.34,0
2/17/2006,420.57,52.17,0
2/21/2006,418.45,51.90,0
2/22/2006,421.49,52.28,0
2/23/2006,420.31,52.13,0
2/24/2006,420.69,52.18,0
2/27/2006,423.30,52.50,0
2/28/2006,418.52,51.91,0
3/1/2006,422.66,52.42,0
3/2/2006,421.77,52.31,0
3/3/2006,421.11,52.23,0
3/6/2006,418.46,51.90,0
3/7/2006,417.01,51.72,0
3/8/2006,418.16,51.87,0
3/9/2006,415.80,51.57,0
3/10/2006,418.57,51.91,0
3/13/2006,419.21,51.99,0
3/14/2006,423.44,52.52,0
3/15/2006,425.35,52.75,0
3/16/2006,424.97,52.70,0
3/17/2006,426.39,52.88,0
3/20/2006,426.57,52.90,0
3/21/2006,423.82,52.56,0
3/22/2006,425.99,52.83,0
3/23/2006,424.93,52.70,0
3/24/2006,425.46,52.65,0.1160
3/27/2006,424.75,52.56,0
3/28/2006,422.34,52.26,0
3/29/2006,426.20,52.74,0
3/30/2006,426.14,52.73,0
3/31/2006,424.70,52.55,0
4/3/2006,424.88,52.57,0
4/4/2006,426.65,52.79,0
4/5/2006,428.05,52.96,0
4/6/2006,428.05,52.96,0
4/7/2006,424.10,52.47,0
4/10/2006,423.82,52.44,0
4/11/2006,420.70,52.05,0
4/12/2006,421.46,52.15,0
4/13/2006,421.91,52.20,0
4/17/2006,419.38,51.89,0
4/18/2006,425.91,52.69,0
4/19/2006,427.23,52.86,0
4/20/2006,428.05,52.96,0
4/21/2006,426.77,52.80,0
4/24/2006,425.78,52.68,0
4/25/2006,424.17,52.48,0
4/26/2006,425.15,52.60,0
4/27/2006,426.13,52.72,0
4/28/2006,424.12,52.47,0
5/1/2006,422.42,52.26,0
5/2/2006,423.67,52.41,0
5/3/2006,422.15,52.23,0
5/4/2006,424.29,52.49,0
5/5/2006,428.61,53.02,0
5/8/2006,428.93,53.06,0
5/9/2006,428.32,52.99,0
5/10/2006,426.91,52.81,0
5/11/2006,421.35,52.12,0
5/12/2006,417.09,51.60,0
5/15/2006,418.28,51.74,0
5/16/2006,417.19,51.61,0
5/17/2006,411.12,50.86,0
5/18/2006,408.39,50.52,0
5/19/2006,409.55,50.66,0
5/22/2006,407.08,50.36,0
5/23/2006,405.12,50.12,0
5/24/2006,406.51,50.29,0
5/25/2006,410.93,50.83,0
5/26/2006,412.94,51.08,0
5/30/2006,406.52,50.29,0
5/31/2006,409.74,50.69,0
6/1/2006,415.22,51.36,0
6/2/2006,415.23,51.36,0
6/5/2006,407.43,50.40,0
6/6/2006,406.57,50.29,0
6/7/2006,404.32,50.01,0
6/8/2006,404.47,50.03,0
6/9/2006,402.87,49.83,0
6/12/2006,396.79,49.08,0
6/13/2006,394.32,48.78,0
6/14/2006,397.20,49.13,0
6/15/2006,405.59,50.17,0
6/16/2006,404.20,50.00,0
6/19/2006,400.73,49.57,0
6/20/2006,400.39,49.52,0
6/21/2006,405.15,50.11,0
6/22/2006,402.18,49.61,0.1334
6/23/2006,402.23,49.62,0
6/26/2006,403.24,49.74,0
6/27/2006,398.69,49.18,0
6/28/2006,400.00,49.34,0
6/29/2006,409.24,50.48,0
6/30/2006,408.13,50.34,0
7/3/2006,410.80,50.67,0
7/5/2006,406.53,50.15,0
7/6/2006,407.32,50.24,0
7/7/2006,403.45,49.77,0
7/10/2006,402.86,49.69,0
7/11/2006,404.53,49.90,0
7/12/2006,399.31,49.25,0
7/13/2006,393.62,48.55,0
7/14/2006,390.72,48.20,0
7/17/2006,390.68,48.19,0
7/18/2006,390.97,48.23,0
7/19/2006,398.59,49.16,0
7/20/2006,393.38,48.52,0
7/21/2006,389.58,48.05,0
7/24/2006,396.41,48.89,0
7/25/2006,399.17,49.23,0
7/26/2006,397.62,49.04,0
7/27/2006,395.39,48.77,0
7/28/2006,400.79,49.43,0
7/31/2006,400.35,49.38,0
8/1/2006,397.39,49.01,0
8/2/2006,400.23,49.36,0
8/3/2006,401.64,49.54,0
8/4/2006,400.93,49.45,0
8/7/2006,399.39,49.26,0
8/8/2006,397.53,49.03,0
8/9/2006,395.98,48.84,0
8/10/2006,398.44,49.14,0
8/11/2006,396.17,48.86,0
8/14/2006,397.52,49.03,0
8/15/2006,404.17,49.84,0
8/16/2006,409.50,50.50,0
8/17/2006,410.38,50.61,0
8/18/2006,411.42,50.74,0
8/21/2006,408.86,50.42,0
8/22/2006,408.96,50.43,0
8/23/2006,406.66,50.15,0
8/24/2006,406.84,50.17,0
8/25/2006,406.94,50.18,0
8/28/2006,409.76,50.53,0
8/29/2006,411.44,50.74,0
8/30/2006,412.59,50.88,0
8/31/2006,412.85,50.91,0
9/1/2006,415.13,51.19,0
9/5/2006,415.81,51.27,0
9/6/2006,410.98,50.68,0
9/7/2006,408.77,50.40,0
9/8/2006,411.07,50.69,0
9/11/2006,412.29,50.84,0
9/12/2006,418.02,51.54,0
9/13/2006,419.71,51.75,0
9/14/2006,419.14,51.68,0
9/15/2006,420.86,51.89,0
9/18/2006,420.75,51.88,0
9/19/2006,419.53,51.73,0
9/20/2006,422.56,52.10,0
9/21/2006,419.20,51.68,0
9/22/2006,417.21,51.44,0
9/25/2006,421.18,51.93,0
9/26/2006,424.35,52.18,0.1377
9/27/2006,424.70,52.22,0
9/28/2006,425.74,52.35,0
9/29/2006,424.19,52.16,0
10/2/2006,422.16,51.91,0
10/3/2006,423.28,52.04,0
10/4/2006,429.45,52.80,0
10/5/2006,431.57,53.06,0
10/6/2006,430.20,52.89,0
10/9/2006,431.14,53.01,0
10/10/2006,431.70,53.08,0
10/11/2006,430.53,52.93,0
10/12/2006,435.19,53.50,0
10/13/2006,435.88,53.59,0
10/16/2006,437.31,53.76,0
10/17/2006,434.88,53.47,0
10/18/2006,435.15,53.50,0
10/19/2006,435.67,53.56,0
10/20/2006,435.95,53.60,0
10/23/2006,439.04,53.98,0
10/24/2006,438.68,53.93,0
10/25/2006,439.55,54.04,0
10/26/2006,442.36,54.38,0
10/27/2006,438.07,53.85,0
10/30/2006,439.01,53.97,0
10/31/2006,439.10,53.98,0
11/1/2006,435.22,53.50,0
11/2/2006,435.12,53.49,0
11/3/2006,433.96,53.35,0
11/6/2006,439.15,53.98,0
11/7/2006,440.73,54.18,0
11/8/2006,441.21,54.24,0
11/9/2006,438.45,53.90,0
11/10/2006,439.87,54.07,0
11/13/2006,441.29,54.25,0
11/14/2006,445.19,54.72,0
11/15/2006,447.24,54.97,0
11/16/2006,448.97,55.19,0
11/17/2006,448.69,55.15,0
11/20/2006,448.58,55.14,0
11/21/2006,449.71,55.28,0
11/22/2006,451.92,55.55,0
11/24/2006,450.38,55.36,0
11/27/2006,442.66,54.41,0
11/28/2006,444.09,54.58,0
11/29/2006,447.74,55.03,0
11/30/2006,447.82,55.04,0
12/1/2006,445.96,54.81,0
12/4/2006,451.54,55.50,0
12/5/2006,453.33,55.72,0
12/6/2006,452.97,55.67,0
12/7/2006,450.56,55.38,0
12/8/2006,451.28,55.46,0
12/11/2006,451.39,55.48,0
12/12/2006,449.92,55.30,0
12/13/2006,450.02,55.31,0
12/14/2006,453.85,55.78,0
12/15/2006,454.12,55.81,0
12/18/2006,452.28,55.58,0
12/19/2006,452.58,55.62,0
12/20/2006,452.02,55.43,0.1228
12/21/2006,449.90,55.17,0
12/22/2006,447.36,54.86,0
12/26/2006,448.83,55.04,0
12/27/2006,451.66,55.38,0
12/28/2006,451.04,55.31,0
12/29/2006,449.33,55.10,0
1/3/2007,450.03,55.18,0
1/4/2007,452.82,55.52,0
1/5/2007,450.11,55.19,0
1/8/2007,451.40,55.35,0
1/9/2007,452.40,55.47,0
1/10/2007,454.67,55.75,0
1/11/2007,459.01,56.28,0
1/12/2007,461.28,56.55,0
1/16/2007,461.96,56.64,0
1/17/2007,460.89,56.51,0
1/18/2007,458.11,56.17,0
1/19/2007,458.81,56.25,0
1/22/2007,455.65,55.86,0
1/23/2007,456.71,55.99,0
1/24/2007,461.13,56.53,0
1/25/2007,456.10,55.92,0
1/26/2007,455.27,55.82,0
1/29/2007,455.39,55.83,0
1/30/2007,457.20,56.05,0
1/31/2007,460.88,56.50,0
2/1/2007,462.94,56.75,0
2/2/2007,463.50,56.82,0
2/5/2007,462.93,56.75,0
2/6/2007,463.33,56.80,0
2/7/2007,464.88,56.99,0
2/8/2007,464.37,56.93,0
2/9/2007,460.57,56.46,0
2/12/2007,458.75,56.24,0
2/13/2007,461.37,56.56,0
2/14/2007,465.76,57.09,0
2/15/2007,467.25,57.28,0
2/16/2007,466.54,57.19,0
2/21/2007,468.64,57.44,0
2/22/2007,468.42,57.42,0
2/23/2007,467.24,57.27,0
2/26/2007,465.84,57.10,0
2/27/2007,449.94,55.15,0
2/28/2007,452.22,55.43,0
3/1/2007,450.68,55.25,0
3/2/2007,445.08,54.56,0
3/5/2007,441.16,54.08,0
3/6/2007,447.83,54.89,0
3/7/2007,446.81,54.77,0
3/8/2007,449.82,55.14,0
3/9/2007,450.12,55.18,0
3/12/2007,451.95,55.40,0
3/13/2007,443.30,54.34,0
3/14/2007,446.22,54.70,0
3/15/2007,447.62,54.87,0
3/16/2007,446.38,54.72,0
3/19/2007,450.94,55.27,0
3/20/2007,453.28,55.56,0
3/21/2007,460.65,56.46,0
3/22/2007,460.11,56.39,0
3/23/2007,460.22,56.27,0.1395
3/26/2007,460.54,56.31,0
3/27/2007,457.20,55.90,0
3/28/2007,453.76,55.48,0
3/29/2007,454.49,55.57,0
3/30/2007,454.67,55.59,0
4/2/2007,456.22,55.78,0
4/3/2007,460.92,56.35,0
4/4/2007,462.15,56.50,0
4/5/2007,463.89,56.71,0
4/9/2007,464.11,56.74,0
4/10/2007,464.89,56.83,0
4/11/2007,461.83,56.46,0
4/12/2007,465.22,56.87,0
4/13/2007,466.78,57.06,0
4/16/2007,471.44,57.63,0
4/17/2007,473.08,57.83,0
4/18/2007,472.56,57.77,0
4/19/2007,472.06,57.71,0
4/20/2007,476.06,58.20,0
4/23/2007,475.62,58.14,0
4/24/2007,476.20,58.21,0
4/25/2007,480.34,58.72,0
4/26/2007,480.50,58.74,0
4/27/2007,480.97,58.80,0
4/30/2007,476.08,58.20,0
5/1/2007,477.57,58.38,0
5/2/2007,481.53,58.86,0
5/3/2007,483.01,59.04,0
5/4/2007,484.19,59.19,0
5/7/2007,484.85,59.27,0
5/8/2007,484.48,59.22,0
5/9/2007,486.22,59.43,0
5/10/2007,479.37,58.60,0
5/11/2007,483.58,59.11,0
5/14/2007,482.06,58.92,0
5/15/2007,480.30,58.71,0
5/16/2007,484.34,59.20,0
5/17/2007,483.65,59.12,0
5/18/2007,486.99,59.52,0
5/21/2007,488.20,59.67,0
5/22/2007,488.64,59.72,0
5/23/2007,488.00,59.65,0
5/24/2007,483.14,59.05,0
5/25/2007,485.77,59.37,0
5/29/2007,487.41,59.57,0
5/30/2007,491.62,60.09,0
5/31/2007,493.20,60.28,0
6/1/2007,494.97,60.49,0
6/4/2007,496.35,60.66,0
6/5/2007,493.96,60.37,0
6/6/2007,489.23,59.79,0
6/7/2007,480.49,58.73,0
6/8/2007,486.04,59.40,0
6/11/2007,485.92,59.39,0
6/12/2007,481.31,58.83,0
6/13/2007,487.96,59.64,0
6/14/2007,490.53,59.95,0
6/15/2007,493.98,60.37,0
6/18/2007,493.27,60.28,0
6/19/2007,493.83,60.35,0
6/20/2007,488.77,59.73,0
6/21/2007,491.79,60.10,0
6/22/2007,485.93,59.39,0
6/25/2007,483.74,59.12,0
6/26/2007,482.18,58.93,0
6/27/2007,487.05,59.53,0
6/28/2007,486.81,59.35,0.1463
6/29/2007,485.84,59.23,0
7/2/2007,491.08,59.87,0
7/3/2007,492.92,60.09,0
7/5/2007,494.73,60.31,0
7/6/2007,497.33,60.63,0
7/9/2007,497.63,60.66,0
7/10/2007,491.75,59.95,0
7/11/2007,494.46,60.28,0
7/12/2007,503.65,61.39,0
7/13/2007,504.75,61.53,0
7/16/2007,503.96,61.43,0
7/17/2007,504.50,61.50,0
7/18/2007,503.70,61.40,0
7/19/2007,507.06,61.81,0
7/20/2007,501.87,61.18,0
7/23/2007,504.28,61.47,0
7/24/2007,495.45,60.39,0
7/25/2007,496.61,60.54,0
7/26/2007,486.42,59.30,0
7/27/2007,479.26,58.42,0
7/30/2007,484.46,59.06,0
7/31/2007,478.31,58.31,0
8/1/2007,481.21,58.66,0
8/2/2007,484.71,59.09,0
8/3/2007,473.32,57.70,0
8/6/2007,481.72,58.72,0
8/7/2007,484.25,59.03,0
8/8/2007,491.26,59.88,0
8/9/2007,478.56,58.33,0
8/10/2007,478.06,58.27,0
8/13/2007,478.90,58.38,0
8/14/2007,470.03,57.29,0
8/15/2007,462.25,56.35,0
8/16/2007,459.53,56.02,0
8/17/2007,469.35,57.21,0
8/20/2007,470.29,57.32,0
8/21/2007,471.27,57.44,0
8/22/2007,477.66,58.22,0
8/23/2007,477.21,58.17,0
8/24/2007,483.60,58.94,0
8/27/2007,480.12,58.52,0
8/28/2007,469.76,57.26,0
8/29/2007,480.54,58.57,0
8/30/2007,479.85,58.48,0
8/31/2007,485.93,59.22,0
9/4/2007,491.33,59.88,0
9/5/2007,486.99,59.35,0
9/6/2007,489.23,59.62,0
9/7/2007,480.59,58.57,0
9/10/2007,479.94,58.49,0
9/11/2007,486.47,59.29,0
9/12/2007,486.18,59.25,0
9/13/2007,488.85,59.58,0
9/14/2007,489.13,59.61,0
9/17/2007,486.04,59.23,0
9/18/2007,499.19,60.83,0
9/19/2007,501.94,61.17,0
9/20/2007,499.92,60.92,0
9/21/2007,502.65,61.25,0
9/24/2007,501.22,61.08,0
9/25/2007,502.19,61.06,0.1305
9/26/2007,504.83,61.38,0
9/27/2007,507.22,61.67,0
9/28/2007,506.29,61.56,0
10/1/2007,512.53,62.32,0
10/2/2007,512.37,62.30,0
10/3/2007,509.87,62.00,0
10/4/2007,510.34,62.05,0
10/5/2007,516.15,62.76,0
10/8/2007,515.77,62.71,0
10/9/2007,519.91,63.21,0
10/10/2007,520.80,63.32,0
10/11/2007,516.62,62.81,0
10/12/2007,520.49,63.28,0
10/15/2007,515.91,62.72,0
10/16/2007,513.45,62.43,0
10/17/2007,515.61,62.69,0
10/18/2007,516.83,62.83,0
10/19/2007,503.25,61.19,0
10/22/2007,505.67,61.48,0
10/23/2007,511.82,62.22,0
10/24/2007,510.89,62.11,0
10/25/2007,510.42,62.05,0
10/26/2007,516.50,62.79,0
10/29/2007,518.88,63.08,0
10/30/2007,516.71,62.82,0
10/31/2007,523.52,63.64,0
11/1/2007,512.86,62.35,0
11/2/2007,515.30,62.64,0
11/5/2007,512.68,62.32,0
11/6/2007,518.78,63.07,0
11/7/2007,506.17,61.53,0
11/8/2007,502.48,61.09,0
11/9/2007,492.77,59.91,0
11/12/2007,486.04,59.09,0
11/13/2007,499.86,60.77,0
11/14/2007,496.59,60.37,0
11/15/2007,492.06,59.82,0
11/16/2007,495.74,60.27,0
11/19/2007,488.26,59.36,0
11/20/2007,490.39,59.62,0
11/21/2007,483.24,58.75,0
11/23/2007,490.49,59.63,0
11/26/2007,481.37,58.52,0
11/27/2007,488.13,59.35,0
11/28/2007,501.90,61.02,0
11/29/2007,502.90,61.14,0
11/30/2007,504.23,61.30,0
12/3/2007,501.30,60.94,0
12/4/2007,499.08,60.68,0
12/5/2007,506.56,61.58,0
12/6/2007,513.30,62.40,0
12/7/2007,513.48,62.42,0
12/10/2007,516.68,62.81,0
12/11/2007,504.33,61.31,0
12/12/2007,507.66,61.71,0
12/13/2007,508.42,61.80,0
12/14/2007,502.44,61.08,0
12/17/2007,493.75,60.03,0
12/18/2007,496.38,60.34,0
12/19/2007,496.44,60.35,0
12/20/2007,500.39,60.83,0
12/21/2007,508.48,61.81,0
12/24/2007,512.40,62.29,0
12/26/2007,512.91,62.35,0
12/27/2007,505.64,61.33,0.1408
12/28/2007,506.18,61.39,0
12/31/2007,502.41,60.93,0
1/2/2008,495.37,60.08,0
1/3/2008,495.32,60.07,0
1/4/2008,481.12,58.35,0
1/7/2008,481.27,58.37,0
1/8/2008,473.79,57.46,0
1/9/2008,480.15,58.23,0
1/10/2008,483.24,58.61,0
1/11/2008,475.56,57.68,0
1/14/2008,481.25,58.37,0
1/15/2008,469.46,56.94,0
1/16/2008,465.21,56.42,0
1/17/2008,453.43,55.00,0
1/18/2008,452.77,54.92,0
1/22/2008,445.58,54.04,0
1/23/2008,451.48,54.76,0
1/24/2008,457.88,55.53,0
1/25/2008,451.11,54.71,0
1/28/2008,457.47,55.48,0
1/29/2008,458.60,55.62,0
1/30/2008,456.03,55.31,0
1/31/2008,463.23,56.18,0
2/1/2008,469.27,56.91,0
2/4/2008,465.23,56.42,0
2/5/2008,451.83,54.80,0
2/6/2008,447.38,54.26,0
2/7/2008,450.86,54.68,0
2/8/2008,451.46,54.75,0
2/11/2008,456.30,55.34,0
2/12/2008,457.98,55.54,0
2/13/2008,465.22,56.42,0
2/14/2008,458.68,55.62,0
2/15/2008,458.09,55.55,0
2/19/2008,457.96,55.53,0
2/20/2008,462.28,56.06,0
2/21/2008,456.73,55.38,0
2/22/2008,459.38,55.71,0
2/25/2008,465.93,56.50,0
2/26/2008,469.69,56.95,0
2/27/2008,469.02,56.87,0
2/28/2008,465.52,56.45,0
2/29/2008,454.03,55.06,0
3/3/2008,454.47,55.11,0
3/4/2008,453.35,54.97,0
3/5/2008,456.83,55.39,0
3/6/2008,447.63,54.28,0
3/7/2008,443.37,53.77,0
3/10/2008,435.82,52.85,0
3/11/2008,449.11,54.46,0
3/12/2008,446.40,54.13,0
3/13/2008,449.40,54.49,0
3/14/2008,440.92,53.47,0
3/17/2008,435.37,52.79,0
3/18/2008,452.33,54.85,0
3/19/2008,441.47,53.53,0
3/20/2008,449.12,54.46,0
3/24/2008,458.33,55.42,0.1511
3/25/2008,461.04,55.74,0
3/26/2008,457.93,55.37,0
3/27/2008,452.27,54.69,0
3/28/2008,449.16,54.31,0
3/31/2008,451.27,54.56,0
4/1/2008,465.77,56.31,0
4/2/2008,465.02,56.22,0
4/3/2008,465.94,56.33,0
4/4/2008,467.98,56.58,0
4/7/2008,467.47,56.52,0
4/8/2008,465.97,56.34,0
4/9/2008,462.18,55.88,0
4/10/2008,466.39,56.39,0
4/11/2008,457.20,55.28,0
4/14/2008,456.61,55.20,0
4/15/2008,457.64,55.33,0
4/16/2008,468.06,56.59,0
4/17/2008,467.26,56.49,0
4/18/2008,477.32,57.70,0
4/21/2008,478.32,57.82,0
4/22/2008,472.58,57.13,0
4/23/2008,475.47,57.48,0
4/24/2008,477.45,57.72,0
4/25/2008,479.43,57.96,0
4/28/2008,479.22,57.93,0
4/29/2008,477.19,57.68,0
4/30/2008,474.96,57.42,0
5/1/2008,483.34,58.43,0
5/2/2008,484.37,58.55,0
5/5/2008,482.93,58.38,0
5/6/2008,486.74,58.84,0
5/7/2008,479.45,57.96,0
5/8/2008,482.28,58.30,0
5/9/2008,480.16,58.04,0
5/12/2008,485.29,58.66,0
5/13/2008,486.52,58.81,0
5/14/2008,488.17,59.01,0
5/15/2008,494.31,59.75,0
5/16/2008,495.40,59.88,0
5/19/2008,494.73,59.80,0
5/20/2008,491.07,59.36,0
5/21/2008,482.79,58.36,0
5/22/2008,484.38,58.55,0
5/23/2008,479.58,57.97,0
5/27/2008,484.15,58.52,0
5/28/2008,487.10,58.87,0
5/29/2008,489.99,59.22,0
5/30/2008,492.37,59.51,0
6/2/2008,487.39,58.91,0
6/3/2008,485.71,58.71,0
6/4/2008,487.41,58.91,0
6/5/2008,496.91,60.06,0
6/6/2008,482.54,58.32,0
6/9/2008,483.25,58.40,0
6/10/2008,481.44,58.19,0
6/11/2008,473.24,57.19,0
6/12/2008,475.13,57.42,0
6/13/2008,483.17,58.39,0
6/16/2008,483.78,58.47,0
6/17/2008,481.56,58.20,0
6/18/2008,477.36,57.69,0
6/19/2008,480.73,58.10,0
6/20/2008,471.75,57.01,0
6/23/2008,472.15,57.06,0
6/24/2008,468.84,56.66,0
6/25/2008,472.04,57.05,0
6/26/2008,458.70,55.44,0
6/27/2008,457.60,55.30,0
6/30/2008,456.91,55.22,0
7/1/2008,458.59,55.42,0
7/2/2008,448.06,54.00,0.1535
7/3/2008,447.50,53.93,0
7/7/2008,445.70,53.72,0
7/8/2008,451.49,54.41,0
7/9/2008,442.86,53.37,0
7/10/2008,447.15,53.89,0
7/11/2008,443.84,53.49,0
7/14/2008,442.46,53.32,0
7/15/2008,439.41,52.96,0
7/16/2008,446.73,53.84,0
7/17/2008,449.01,54.11,0
7/18/2008,446.96,53.87,0
7/21/2008,448.24,54.02,0
7/22/2008,450.45,54.28,0
7/23/2008,449.97,54.23,0
7/24/2008,441.83,53.25,0
7/25/2008,446.07,53.76,0
7/28/2008,439.28,52.94,0
7/29/2008,447.20,53.89,0
7/30/2008,454.40,54.76,0
7/31/2008,448.22,54.01,0
8/1/2008,444.73,53.59,0
8/4/2008,439.19,52.93,0
8/5/2008,450.03,54.23,0
8/6/2008,453.92,54.70,0
8/7/2008,448.38,54.03,0
8/8/2008,456.61,55.02,0
8/11/2008,458.23,55.22,0
8/12/2008,455.94,54.94,0
8/13/2008,457.29,55.10,0
8/14/2008,459.19,55.33,0
8/15/2008,459.54,55.37,0
8/18/2008,453.99,54.70,0
8/19/2008,451.02,54.35,0
8/20/2008,453.59,54.66,0
8/21/2008,454.98,54.82,0
8/22/2008,459.40,55.35,0
8/25/2008,451.20,54.37,0
8/26/2008,452.27,54.50,0
8/27/2008,455.73,54.92,0
8/28/2008,460.17,55.45,0
8/29/2008,453.05,54.59,0
9/2/2008,448.15,54.00,0
9/3/2008,443.61,53.45,0
9/4/2008,431.34,51.98,0
9/5/2008,431.78,52.03,0
9/8/2008,435.77,52.51,0
9/9/2008,422.25,50.89,0
9/10/2008,426.78,51.43,0
9/11/2008,433.52,52.24,0
9/12/2008,436.02,52.54,0
9/15/2008,419.51,50.55,0
9/16/2008,424.44,51.15,0
9/17/2008,405.64,48.89,0
9/18/2008,419.06,50.50,0
9/19/2008,431.83,52.03,0
9/22/2008,418.08,50.38,0
9/23/2008,411.87,49.63,0
9/24/2008,411.85,49.48,0.1473
9/25/2008,417.77,50.20,0
9/26/2008,417.19,50.12,0
9/29/2008,383.49,46.08,0
9/30/2008,400.58,48.13,0
10/1/2008,395.26,47.49,0
10/2/2008,376.18,45.20,0
10/3/2008,372.55,44.77,0
10/6/2008,356.85,42.88,0
10/7/2008,338.71,40.70,0
10/8/2008,336.72,40.47,0
10/9/2008,316.37,38.02,0
10/10/2008,310.78,37.35,0
10/13/2008,348.26,41.85,0
10/14/2008,339.41,40.79,0
10/15/2008,308.64,37.09,0
10/16/2008,322.35,38.74,0
10/17/2008,321.94,38.69,0
10/20/2008,336.18,40.40,0
10/21/2008,324.36,38.98,0
10/22/2008,305.85,36.76,0
10/23/2008,306.16,36.80,0
10/24/2008,296.32,35.61,0
10/27/2008,286.41,34.42,0
10/28/2008,315.43,37.91,0
10/29/2008,315.83,37.96,0
10/30/2008,325.96,39.17,0
10/31/2008,330.06,39.66,0
11/3/2008,328.26,39.45,0
11/4/2008,340.57,40.92,0
11/5/2008,324.01,38.94,0
11/6/2008,308.36,37.06,0
11/7/2008,316.86,38.08,0
11/10/2008,313.48,37.67,0
11/11/2008,305.75,36.74,0
11/12/2008,290.75,34.95,0
11/13/2008,309.84,37.24,0
11/14/2008,296.16,35.59,0
11/17/2008,289.36,34.78,0
11/18/2008,292.06,35.10,0
11/19/2008,275.72,33.14,0
11/20/2008,259.15,31.16,0
11/21/2008,274.91,33.05,0
11/24/2008,290.07,34.86,0
11/25/2008,290.68,34.93,0
11/26/2008,302.06,36.30,0
11/28/2008,303.81,36.51,0
12/1/2008,278.31,33.45,0
12/2/2008,287.00,34.49,0
12/3/2008,293.86,35.32,0
12/4/2008,284.33,34.17,0
12/5/2008,294.05,35.34,0
12/8/2008,305.13,36.67,0
12/9/2008,300.18,36.08,0
12/10/2008,304.92,36.64,0
12/11/2008,296.73,35.66,0
12/12/2008,299.02,35.94,0
12/15/2008,296.29,35.61,0
12/16/2008,310.05,37.26,0
12/17/2008,308.55,37.08,0
12/18/2008,302.68,36.37,0
12/19/2008,304.15,36.55,0
12/22/2008,298.76,35.90,0
12/23/2008,296.41,35.46,0.1648
12/24/2008,297.66,35.61,0
12/26/2008,299.37,35.81,0
12/29/2008,297.97,35.64,0
12/30/2008,305.28,36.52,0
12/31/2008,309.30,37.00,0
1/2/2009,320.24,38.30,0
1/5/2009,320.64,38.35,0
1/6/2009,324.37,38.79,0
1/7/2009,315.33,37.72,0
1/8/2009,316.88,37.90,0
1/9/2009,310.15,37.10,0
1/12/2009,303.72,36.33,0
1/13/2009,304.40,36.41,0
1/14/2009,294.84,35.27,0
1/15/2009,297.70,35.61,0
1/16/2009,301.10,36.01,0
1/20/2009,287.23,34.36,0
1/21/2009,298.47,35.70,0
1/22/2009,293.92,35.15,0
1/23/2009,295.95,35.40,0
1/26/2009,297.98,35.64,0
1/27/2009,300.99,36.00,0
1/28/2009,309.61,37.03,0
1/29/2009,301.04,36.00,0
1/30/2009,294.42,35.21,0
2/2/2009,294.72,35.25,0
2/3/2009,300.92,35.99,0
2/4/2009,300.54,35.94,0
2/5/2009,306.68,36.68,0
2/6/2009,314.18,37.57,0
2/9/2009,313.88,37.54,0
2/10/2009,301.08,36.01,0
2/11/2009,302.38,36.16,0
2/12/2009,303.95,36.35,0
2/13/2009,302.29,36.15,0
2/17/2009,290.25,34.71,0
2/18/2009,290.61,34.76,0
2/19/2009,287.21,34.35,0
2/20/2009,285.64,34.16,0
2/23/2009,274.85,32.88,0
2/24/2009,284.20,33.99,0
2/25/2009,280.95,33.60,0
2/26/2009,275.85,32.99,0
2/27/2009,272.27,32.57,0
3/2/2009,260.32,31.14,0
3/3/2009,260.18,31.12,0
3/4/2009,267.90,32.05,0
3/5/2009,258.01,30.87,0
3/6/2009,258.03,30.87,0
3/9/2009,254.91,30.49,0
3/10/2009,269.40,32.22,0
3/11/2009,270.79,32.39,0
3/12/2009,279.74,33.46,0
3/13/2009,281.25,33.64,0
3/16/2009,279.64,33.44,0
3/17/2009,288.16,34.46,0
3/18/2009,291.74,34.89,0
3/19/2009,290.68,34.76,0
3/20/2009,285.98,34.20,0
3/23/2009,303.63,36.30,0
3/24/2009,298.72,35.58,0.1556
3/25/2009,299.97,35.71,0
3/26/2009,308.65,36.75,0
3/27/2009,301.82,35.93,0
3/30/2009,293.39,34.93,0
3/31/2009,296.56,35.31,0
4/1/2009,300.60,35.79,0
4/2/2009,309.90,36.89,0
4/3/2009,312.73,37.23,0
4/6/2009,310.09,36.91,0
4/7/2009,302.81,36.05,0
4/8/2009,307.49,36.60,0
4/9/2009,316.48,37.67,0
4/13/2009,315.90,37.60,0
4/14/2009,311.99,37.14,0
4/15/2009,313.42,37.31,0
4/16/2009,319.67,38.05,0
4/17/2009,320.64,38.16,0
4/20/2009,309.28,36.82,0
4/21/2009,314.37,37.42,0
4/22/2009,313.85,37.36,0
4/23/2009,315.69,37.58,0
4/24/2009,321.72,38.29,0
4/27/2009,319.10,37.98,0
4/28/2009,317.85,37.83,0
4/29/2009,324.46,38.62,0
4/30/2009,325.03,38.68,0
5/1/2009,326.76,38.89,0
5/4/2009,335.88,39.97,0
5/5/2009,335.11,39.88,0
5/6/2009,337.46,40.16,0
5/7/2009,332.29,39.55,0
5/8/2009,337.40,40.15,0
5/11/2009,333.17,39.65,0
5/12/2009,333.08,39.64,0
5/13/2009,324.39,38.61,0
5/14/2009,327.47,38.97,0
5/15/2009,325.07,38.69,0
5/18/2009,334.19,39.77,0
5/19/2009,334.66,39.82,0
5/20/2009,334.28,39.78,0
5/21/2009,328.11,39.05,0
5/22/2009,328.02,39.04,0
5/26/2009,336.79,40.08,0
5/27/2009,331.96,39.50,0
5/28/2009,336.24,40.01,0
5/29/2009,341.14,40.59,0
6/1/2009,351.91,41.87,0
6/2/2009,352.57,41.95,0
6/3/2009,348.25,41.44,0
6/4/2009,351.62,41.83,0
6/5/2009,351.87,41.86,0
6/8/2009,350.72,41.73,0
6/9/2009,352.93,41.99,0
6/10/2009,352.03,41.88,0
6/11/2009,353.53,42.06,0
6/12/2009,353.18,42.02,0
6/15/2009,345.22,41.07,0
6/16/2009,340.74,40.54,0
6/17/2009,341.69,40.66,0
6/18/2009,343.55,40.88,0
6/19/2009,345.17,41.07,0
6/22/2009,334.98,39.86,0
6/23/2009,335.02,39.87,0
6/24/2009,337.76,40.19,0
6/25/2009,345.47,41.10,0
6/26/2009,345.14,41.06,0
6/29/2009,347.51,41.35,0
6/30/2009,344.96,41.04,0
7/1/2009,346.82,41.26,0
7/2/2009,338.21,40.06,0.1817
7/6/2009,338.76,40.13,0
7/7/2009,332.15,39.34,0
7/8/2009,333.33,39.48,0
7/9/2009,333.79,39.54,0
7/10/2009,333.27,39.48,0
7/13/2009,339.87,40.26,0
7/14/2009,341.60,40.46,0
7/15/2009,350.82,41.55,0
7/16/2009,354.48,41.98,0
7/17/2009,355.33,42.09,0
7/20/2009,359.16,42.54,0
7/21/2009,360.52,42.70,0
7/22/2009,360.44,42.69,0
7/23/2009,367.54,43.53,0
7/24/2009,368.28,43.62,0
7/27/2009,368.05,43.59,0
7/28/2009,367.77,43.55,0
7/29/2009,367.23,43.49,0
7/30/2009,370.06,43.82,0
7/31/2009,369.46,43.75,0
8/3/2009,374.44,44.34,0
8/4/2009,374.56,44.36,0
8/5/2009,371.83,44.03,0
8/6/2009,369.23,43.72,0
8/7/2009,373.57,44.24,0
8/10/2009,372.18,44.07,0
8/11/2009,369.31,43.73,0
8/12/2009,373.25,44.20,0
8/13/2009,375.16,44.42,0
8/14/2009,371.87,44.03,0
8/17/2009,364.00,43.10,0
8/18/2009,367.67,43.54,0
8/19/2009,370.16,43.83,0
8/20/2009,373.82,44.26,0
8/21/2009,379.26,44.91,0
8/24/2009,378.86,44.86,0
8/25/2009,379.68,44.96,0
8/26/2009,379.82,44.97,0
8/27/2009,380.69,45.07,0
8/28/2009,379.82,44.97,0
8/31/2009,377.12,44.65,0
9/1/2009,370.71,43.89,0
9/2/2009,370.52,43.87,0
9/3/2009,373.32,44.20,0
9/4/2009,378.20,44.78,0
9/8/2009,381.51,45.17,0
9/9/2009,384.07,45.47,0
9/10/2009,387.60,45.89,0
9/11/2009,387.60,45.89,0
9/14/2009,389.23,46.08,0
9/15/2009,389.95,46.17,0
9/16/2009,394.61,46.72,0
9/17/2009,394.13,46.66,0
9/18/2009,395.15,46.78,0
9/21/2009,394.85,46.74,0
9/22/2009,396.28,46.76,0.1556
9/23/2009,392.91,46.36,0
9/24/2009,390.06,46.02,0
9/25/2009,387.80,45.76,0
9/28/2009,393.76,46.46,0
9/29/2009,393.23,46.40,0
9/30/2009,393.16,46.39,0
10/1/2009,383.81,45.29,0
10/2/2009,382.64,45.15,0
10/5/2009,386.55,45.61,0
10/6/2009,391.97,46.24,0
10/7/2009,393.04,46.37,0
10/8/2009,395.83,46.70,0
10/9/2009,398.68,47.03,0
10/12/2009,399.69,47.15,0
10/13/2009,398.85,47.05,0
10/14/2009,404.73,47.75,0
10/15/2009,406.51,47.95,0
10/16/2009,404.25,47.69,0
10/19/2009,408.01,48.13,0
10/20/2009,405.57,47.84,0
10/21/2009,402.88,47.53,0
10/22/2009,406.28,47.93,0
10/23/2009,403.00,47.54,0
10/26/2009,399.82,47.17,0
10/27/2009,397.51,46.89,0
10/28/2009,390.08,46.02,0
10/29/2009,397.07,46.84,0
10/30/2009,387.84,45.75,0
11/2/2009,390.62,46.08,0
11/3/2009,391.17,46.15,0
11/4/2009,392.64,46.32,0
11/5/2009,400.57,47.25,0
11/6/2009,401.69,47.38,0
11/9/2009,409.76,48.33,0
11/10/2009,410.18,48.38,0
11/11/2009,412.13,48.61,0
11/12/2009,408.73,48.21,0
11/13/2009,411.76,48.57,0
11/16/2009,417.15,49.20,0
11/17/2009,417.86,49.28,0
11/18/2009,416.84,49.17,0
11/19/2009,411.83,48.58,0
11/20/2009,410.64,48.44,0
11/23/2009,415.57,49.01,0
11/24/2009,415.55,49.01,0
11/25/2009,417.47,49.24,0
11/27/2009,411.21,48.50,0
11/30/2009,411.66,48.55,0
12/1/2009,417.11,49.19,0
12/2/2009,417.80,49.27,0
12/3/2009,414.91,48.93,0
12/4/2009,417.05,49.19,0
12/7/2009,416.16,49.08,0
12/8/2009,412.31,48.63,0
12/9/2009,414.01,48.83,0
12/10/2009,416.82,49.16,0
12/11/2009,417.66,49.25,0
12/14/2009,421.14,49.66,0
12/15/2009,419.46,49.47,0
12/16/2009,419.75,49.50,0
12/17/2009,414.83,48.92,0
12/18/2009,417.66,49.25,0
12/21/2009,421.70,49.73,0
12/22/2009,423.97,50.00,0
12/23/2009,425.93,50.03,0.1985
12/24/2009,428.12,50.29,0
12/28/2009,429.07,50.40,0
12/29/2009,428.72,50.36,0
12/30/2009,429.02,50.39,0
12/31/2009,424.38,49.85,0
1/4/2010,430.16,50.53,0
1/5/2010,430.39,50.55,0
1/6/2010,430.03,50.51,0
1/7/2010,430.33,50.55,0
1/8/2010,432.15,50.76,0
1/11/2010,432.36,50.78,0
1/12/2010,428.98,50.39,0
1/13/2010,432.70,50.82,0
1/14/2010,433.71,50.94,0
1/15/2010,429.46,50.44,0
1/19/2010,434.76,51.06,0
1/20/2010,429.97,50.50,0
1/21/2010,423.56,49.75,0
1/22/2010,414.24,48.66,0
1/25/2010,415.89,48.85,0
1/26/2010,415.17,48.76,0
1/27/2010,416.82,48.96,0
1/28/2010,410.72,48.24,0
1/29/2010,405.87,47.67,0
2/1/2010,411.17,48.29,0
2/2/2010,415.97,48.86,0
2/3/2010,415.14,48.76,0
2/4/2010,403.07,47.34,0
2/5/2010,404.43,47.50,0
2/8/2010,401.73,47.18,0
2/9/2010,406.91,47.79,0
2/10/2010,405.94,47.68,0
2/11/2010,410.47,48.21,0
2/12/2010,410.17,48.17,0
2/16/2010,416.52,48.92,0
2/17/2010,418.91,49.20,0
2/18/2010,421.77,49.53,0
2/19/2010,422.18,49.58,0
2/22/2010,421.25,49.47,0
2/23/2010,416.42,48.90,0
2/24/2010,420.05,49.33,0
2/25/2010,419.65,49.28,0
2/26/2010,419.81,49.30,0
3/2/2010,425.89,50.01,0
3/3/2010,426.16,50.04,0
3/4/2010,427.74,50.23,0
3/5/2010,432.98,50.84,0
3/8/2010,432.89,50.83,0
3/9/2010,433.70,50.92,0
3/10/2010,435.44,51.13,0
3/11/2010,437.05,51.32,0
3/12/2010,437.25,51.34,0
3/15/2010,437.68,51.39,0
3/16/2010,440.22,51.69,0
3/17/2010,442.23,51.92,0
3/18/2010,442.69,51.97,0
3/19/2010,440.63,51.73,0
3/22/2010,443.34,52.05,0
3/23/2010,446.32,52.40,0
3/24/2010,443.16,51.87,0.1584
3/25/2010,442.62,51.81,0
3/26/2010,442.80,51.83,0
3/29/2010,445.05,52.09,0
3/30/2010,446.10,52.21,0
3/31/2010,444.10,51.98,0
4/1/2010,446.45,52.25,0
4/5/2010,449.73,52.64,0
4/6/2010,449.86,52.65,0
4/7/2010,447.80,52.41,0
4/8/2010,448.55,52.50,0
4/9/2010,451.54,52.85,0
4/12/2010,452.07,52.91,0
4/13/2010,452.85,53.00,0
4/14/2010,456.77,53.46,0
4/15/2010,457.72,53.57,0
4/16/2010,452.42,52.95,0
4/19/2010,453.54,53.08,0
4/20/2010,456.25,53.39,0
4/21/2010,456.36,53.41,0
4/22/2010,457.52,53.54,0
4/23/2010,460.18,53.85,0
4/26/2010,458.80,53.69,0
4/27/2010,449.65,52.62,0
4/28/2010,451.04,52.78,0
4/29/2010,456.34,53.40,0
4/30/2010,449.06,52.55,0
5/3/2010,454.18,53.15,0
5/4/2010,443.39,51.89,0
5/5/2010,441.24,51.64,0
5/6/2010,428.14,50.10,0
5/7/2010,420.41,49.20,0
5/10/2010,438.73,51.34,0
5/11/2010,437.26,51.17,0
5/12/2010,444.29,51.99,0
5/13/2010,439.15,51.39,0
5/14/2010,431.30,50.47,0
5/17/2010,432.29,50.59,0
5/18/2010,427.11,49.98,0
5/19/2010,424.33,49.66,0
5/20/2010,409.01,47.87,0
5/21/2010,413.47,48.39,0
5/24/2010,410.22,48.01,0
5/25/2010,409.69,47.95,0
5/26/2010,406.71,47.60,0
5/27/2010,418.98,49.03,0
5/28/2010,414.78,48.54,0
6/1/2010,409.22,47.89,0
6/2/2010,419.15,49.05,0
6/3/2010,421.83,49.36,0
6/4/2010,407.88,47.73,0
6/7/2010,402.31,47.08,0
6/8/2010,405.05,47.40,0
6/9/2010,403.12,47.18,0
6/10/2010,413.67,48.41,0
6/11/2010,416.08,48.69,0
6/14/2010,416.07,48.69,0
6/15/2010,425.49,49.79,0
6/16/2010,425.37,49.77,0
6/17/2010,425.87,49.83,0
6/18/2010,425.96,49.84,0
6/21/2010,423.85,49.59,0
6/22/2010,418.01,48.91,0
6/23/2010,417.31,48.83,0
6/24/2010,410.97,48.09,0
6/25/2010,410.31,48.01,0
6/28/2010,409.25,47.89,0
6/29/2010,395.58,46.30,0
6/30/2010,391.94,45.87,0
7/1/2010,391.24,45.79,0
7/2/2010,389.59,45.40,0.2013
7/6/2010,391.03,45.56,0
7/7/2010,403.34,46.99,0
7/8/2010,406.97,47.42,0
7/9/2010,409.64,47.73,0
7/12/2010,409.70,47.73,0
7/13/2010,416.14,48.48,0
7/14/2010,417.11,48.59,0
7/15/2010,417.28,48.61,0
7/16/2010,405.73,47.27,0
7/19/2010,408.35,47.57,0
7/20/2010,413.88,48.22,0
7/21/2010,408.88,47.63,0
7/22/2010,418.24,48.72,0
7/23/2010,422.31,49.20,0
7/26/2010,426.34,49.67,0
7/27/2010,424.72,49.48,0
7/28/2010,421.82,49.14,0
7/29/2010,419.51,48.87,0
7/30/2010,419.90,48.91,0
8/2/2010,428.69,49.94,0
8/3/2010,426.83,49.72,0
8/4/2010,430.42,50.14,0
8/5/2010,429.69,50.05,0
8/6/2010,428.44,49.91,0
8/9/2010,430.95,50.20,0
8/10/2010,427.73,49.82,0
8/11/2010,416.05,48.46,0
8/12/2010,413.06,48.12,0
8/13/2010,411.00,47.88,0
8/16/2010,411.49,47.93,0
8/17/2010,417.53,48.63,0
8/18/2010,418.28,48.72,0
8/19/2010,411.93,47.98,0
8/20/2010,410.91,47.86,0
8/23/2010,408.62,47.60,0
8/24/2010,401.90,46.82,0
8/25/2010,403.57,47.01,0
8/26/2010,400.28,46.63,0
8/27/2010,406.88,47.39,0
8/30/2010,401.29,46.74,0
8/31/2010,400.29,46.63,0
9/1/2010,411.92,47.98,0
9/2/2010,416.56,48.52,0
9/3/2010,422.13,49.16,0
9/7/2010,418.22,48.71,0
9/8/2010,420.58,48.98,0
9/9/2010,421.36,49.07,0
9/10/2010,423.45,49.32,0
9/13/2010,428.33,49.88,0
9/14/2010,429.08,49.97,0
9/15/2010,430.97,50.19,0
9/16/2010,431.77,50.28,0
9/17/2010,433.06,50.43,0
9/20/2010,439.38,51.16,0
9/21/2010,438.75,51.09,0
9/22/2010,437.29,50.92,0
9/23/2010,435.11,50.50,0.1626
9/24/2010,444.38,51.58,0
9/27/2010,442.53,51.36,0
9/28/2010,444.91,51.64,0
9/29/2010,444.45,51.59,0
9/30/2010,442.90,51.41,0
10/1/2010,444.08,51.54,0
10/4/2010,440.35,51.11,0
10/5/2010,449.43,52.16,0
10/6/2010,448.51,52.06,0
10/7/2010,448.06,52.00,0
10/8/2010,451.55,52.41,0
10/11/2010,451.66,52.42,0
10/12/2010,453.40,52.62,0
10/13/2010,457.30,53.07,0
10/14/2010,456.70,53.00,0
10/15/2010,460.33,53.42,0
10/18/2010,462.05,53.62,0
10/19/2010,454.33,52.73,0
10/20/2010,458.95,53.26,0
10/21/2010,460.58,53.45,0
10/22/2010,462.45,53.67,0
10/25/2010,464.10,53.86,0
10/26/2010,464.56,53.91,0
10/27/2010,463.66,53.81,0
10/28/2010,463.64,53.80,0
10/29/2010,464.05,53.85,0
11/1/2010,464.98,53.96,0
11/2/2010,469.42,54.47,0
11/3/2010,470.93,54.65,0
11/4/2010,479.49,55.64,0
11/5/2010,480.64,55.77,0
11/8/2010,480.49,55.75,0
11/9/2010,477.82,55.44,0
11/10/2010,480.07,55.70,0
11/11/2010,477.96,55.46,0
11/12/2010,471.32,54.69,0
11/15/2010,470.49,54.59,0
11/16/2010,462.86,53.71,0
11/17/2010,463.84,53.82,0
11/18/2010,471.27,54.68,0
11/19/2010,473.51,54.94,0
11/22/2010,474.81,55.09,0
11/23/2010,468.39,54.35,0
11/24/2010,476.51,55.29,0
11/26/2010,473.52,54.94,0
11/29/2010,472.35,54.80,0
11/30/2010,469.44,54.47,0
12/1/2010,479.80,55.66,0
12/2/2010,484.95,56.26,0
12/3/2010,486.51,56.44,0
12/6/2010,486.24,56.41,0
12/7/2010,486.12,56.39,0
12/8/2010,487.22,56.52,0
12/9/2010,488.01,56.61,0
12/10/2010,490.44,56.89,0
12/13/2010,489.89,56.83,0
12/14/2010,490.47,56.90,0
12/15/2010,488.53,56.67,0
12/16/2010,491.69,57.04,0
12/17/2010,492.62,57.14,0
12/20/2010,493.47,57.24,0
12/21/2010,495.93,57.53,0
12/22/2010,496.24,57.36,0.2057
12/23/2010,495.58,57.28,0
12/27/2010,495.49,57.27,0
12/28/2010,495.50,57.27,0
12/29/2010,496.69,57.40,0
12/30/2010,496.09,57.34,0
12/31/2010,495.30,57.24,0
1/3/2011,500.36,57.83,0
1/4/2011,498.34,57.59,0
1/5/2011,500.76,57.87,0
1/6/2011,500.78,57.88,0
1/7/2011,500.52,57.85,0
1/10/2011,500.78,57.87,0
1/11/2011,502.92,58.12,0
1/12/2011,506.98,58.59,0
1/13/2011,506.83,58.57,0
1/14/2011,510.15,58.96,0
1/18/2011,512.41,59.21,0
1/19/2011,507.37,58.63,0
1/20/2011,504.97,58.36,0
1/21/2011,504.54,58.31,0
1/24/2011,508.71,58.79,0
1/25/2011,509.11,58.83,0
1/26/2011,512.62,59.24,0
1/27/2011,513.92,59.39,0
1/28/2011,503.84,58.22,0
1/31/2011,507.91,58.69,0
2/1/2011,515.82,59.60,0
2/2/2011,514.93,59.50,0
2/3/2011,516.53,59.69,0
2/4/2011,519.06,59.98,0
2/7/2011,521.99,60.31,0
2/8/2011,524.28,60.58,0
2/9/2011,523.43,60.48,0
2/10/2011,523.92,60.54,0
2/11/2011,527.11,60.90,0
2/14/2011,529.16,61.14,0
2/15/2011,526.80,60.87,0
2/16/2011,530.67,61.31,0
2/17/2011,531.76,61.44,0
2/18/2011,532.63,61.54,0
2/22/2011,521.08,60.21,0
2/23/2011,516.39,59.67,0
2/24/2011,516.60,59.69,0
2/25/2011,522.81,60.41,0
2/28/2011,524.53,60.60,0
3/1/2011,516.38,59.66,0
3/2/2011,517.95,59.84,0
3/3/2011,527.07,60.89,0
3/4/2011,523.79,60.52,0
3/7/2011,518.31,59.88,0
3/8/2011,521.74,60.28,0
3/9/2011,520.24,60.11,0
3/10/2011,510.65,59.00,0
3/11/2011,514.30,59.42,0
3/14/2011,511.59,59.11,0
3/15/2011,505.99,58.46,0
3/16/2011,496.09,57.32,0
3/17/2011,501.64,57.96,0
3/18/2011,502.50,58.06,0
3/21/2011,511.28,59.07,0
3/22/2011,509.49,58.86,0
3/23/2011,511.92,59.14,0
3/24/2011,517.72,59.62,0.1877
3/25/2011,519.45,59.82,0
3/28/2011,517.92,59.64,0
3/29/2011,521.94,60.10,0
3/30/2011,525.31,60.49,0
3/31/2011,525.17,60.47,0
4/1/2011,527.66,60.76,0
4/4/2011,527.73,60.77,0
4/5/2011,528.17,60.82,0
4/6/2011,528.77,60.89,0
4/7/2011,528.21,60.82,0
4/8/2011,525.73,60.54,0
4/11/2011,524.22,60.36,0
4/12/2011,519.95,59.87,0
4/13/2011,521.71,60.07,0
4/14/2011,521.72,60.07,0
4/15/2011,523.20,60.24,0
4/18/2011,517.83,59.63,0
4/19/2011,520.81,59.97,0
4/20/2011,530.00,61.02,0
4/21/2011,534.13,61.50,0
4/25/2011,533.03,61.37,0
4/26/2011,537.61,61.90,0
4/27/2011,540.69,62.25,0
4/28/2011,541.38,62.33,0
4/29/2011,542.76,62.49,0
5/2/2011,541.55,62.35,0
5/3/2011,538.58,62.01,0
5/4/2011,535.23,61.62,0
5/5/2011,531.35,61.18,0
5/6/2011,533.34,61.40,0
5/9/2011,536.59,61.78,0
5/10/2011,540.79,62.26,0
5/11/2011,535.58,61.66,0
5/12/2011,538.63,62.01,0
5/13/2011,534.16,61.50,0
5/16/2011,529.53,60.96,0
5/17/2011,528.18,60.81,0
5/18/2011,533.68,61.44,0
5/19/2011,535.14,61.61,0
5/20/2011,531.49,61.19,0
5/23/2011,524.86,60.43,0
5/24/2011,524.21,60.35,0
5/25/2011,526.71,60.64,0
5/26/2011,529.47,60.96,0
5/27/2011,531.27,61.16,0
5/31/2011,536.85,61.80,0
6/1/2011,525.30,60.47,0
6/2/2011,524.90,60.43,0
6/3/2011,519.15,59.77,0
6/6/2011,514.23,59.20,0
6/7/2011,513.88,59.16,0
6/8/2011,511.03,58.83,0
6/9/2011,514.16,59.19,0
6/10/2011,506.08,58.26,0
6/13/2011,505.32,58.18,0
6/14/2011,512.93,59.05,0
6/15/2011,504.35,58.06,0
6/16/2011,504.11,58.04,0
6/17/2011,504.56,58.09,0
6/20/2011,507.83,58.46,0
6/21/2011,516.10,59.41,0
6/22/2011,512.69,59.02,0
6/23/2011,513.15,59.07,0
6/24/2011,506.25,58.28,0
6/27/2011,511.42,58.87,0
6/28/2011,520.11,59.87,0
6/29/2011,523.47,60.26,0
6/30/2011,529.15,60.91,0
7/1/2011,536.73,61.78,0
7/5/2011,537.88,61.71,0.2099
7/6/2011,540.28,61.98,0
7/7/2011,546.10,62.65,0
7/8/2011,543.43,62.34,0
7/11/2011,533.96,61.25,0
7/12/2011,530.83,60.90,0
7/13/2011,532.88,61.13,0
7/14/2011,528.43,60.62,0
7/15/2011,533.62,61.21,0
7/18/2011,529.70,60.76,0
7/19/2011,540.37,61.99,0
7/20/2011,538.36,61.76,0
7/21/2011,543.53,62.35,0
7/22/2011,545.45,62.57,0
7/25/2011,542.69,62.25,0
7/26/2011,540.43,61.99,0
7/27/2011,528.08,60.58,0
7/28/2011,526.72,60.42,0
7/29/2011,523.84,60.09,0
8/1/2011,521.47,59.82,0
8/2/2011,507.74,58.24,0
8/3/2011,511.61,58.69,0
8/4/2011,485.72,55.72,0
8/5/2011,484.85,55.62,0
8/8/2011,453.75,52.05,0
8/9/2011,475.04,54.49,0
8/10/2011,456.42,52.36,0
8/11/2011,476.39,54.64,0
8/12/2011,481.06,55.18,0
8/15/2011,489.54,56.15,0
8/16/2011,484.64,55.59,0
8/17/2011,483.78,55.49,0
8/18/2011,460.26,52.80,0
8/19/2011,453.08,51.97,0
8/22/2011,454.11,52.09,0
8/23/2011,471.99,54.14,0
8/24/2011,477.02,54.71,0
8/25/2011,468.57,53.75,0
8/26/2011,478.64,54.90,0
8/29/2011,491.82,56.41,0
8/30/2011,494.28,56.69,0
8/31/2011,496.20,56.91,0
9/1/2011,490.69,56.28,0
9/2/2011,479.02,54.94,0
9/6/2011,476.82,54.69,0
9/7/2011,490.05,56.20,0
9/8/2011,485.16,55.64,0
9/9/2011,472.14,54.15,0
9/12/2011,475.24,54.50,0
9/13/2011,480.51,55.11,0
9/14/2011,487.99,55.96,0
9/15/2011,495.53,56.83,0
9/16/2011,498.29,57.14,0
9/19/2011,495.41,56.81,0
9/20/2011,493.36,56.58,0
9/21/2011,480.71,55.13,0
9/22/2011,463.90,53.20,0
9/23/2011,466.47,53.33,0.1669
9/26/2011,475.84,54.40,0
9/27/2011,481.53,55.05,0
9/28/2011,471.45,53.90,0
9/29/2011,471.64,53.92,0
9/30/2011,459.64,52.55,0
10/3/2011,446.75,51.08,0
10/4/2011,456.95,52.24,0
10/5/2011,465.70,53.24,0
10/6/2011,474.06,54.19,0
10/7/2011,471.07,53.85,0
10/10/2011,486.94,55.66,0
10/11/2011,488.32,55.82,0
10/12/2011,492.21,56.26,0
10/13/2011,492.99,56.35,0
10/14/2011,502.71,57.46,0
10/17/2011,493.12,56.37,0
10/18/2011,500.91,57.26,0
10/19/2011,493.04,56.36,0
10/20/2011,493.82,56.45,0
10/21/2011,502.99,57.49,0
10/24/2011,511.27,58.44,0
10/25/2011,501.05,57.27,0
10/26/2011,504.84,57.70,0
10/27/2011,520.84,59.53,0
10/28/2011,521.64,59.62,0
10/31/2011,510.08,58.30,0
11/1/2011,497.36,56.85,0
11/2/2011,504.76,57.69,0
11/3/2011,514.89,58.85,0
11/4/2011,512.91,58.62,0
11/7/2011,515.05,58.86,0
11/8/2011,520.76,59.52,0
11/9/2011,502.31,57.41,0
11/10/2011,505.19,57.74,0
11/11/2011,515.13,58.87,0
11/14/2011,511.62,58.47,0
11/15/2011,515.26,58.89,0
11/16/2011,507.36,57.99,0
11/17/2011,497.92,56.91,0
11/18/2011,496.72,56.77,0
11/21/2011,488.32,55.81,0
11/22/2011,487.39,55.71,0
11/23/2011,476.87,54.51,0
11/25/2011,474.76,54.27,0
11/28/2011,489.72,55.97,0
11/29/2011,490.19,56.02,0
11/30/2011,510.03,58.28,0
12/1/2011,510.24,58.31,0
12/2/2011,509.16,58.18,0
12/5/2011,513.98,58.73,0
12/6/2011,513.47,58.67,0
12/7/2011,512.89,58.61,0
12/8/2011,503.49,57.54,0
12/9/2011,511.89,58.49,0
12/12/2011,505.00,57.71,0
12/13/2011,499.53,57.08,0
12/14/2011,492.31,56.26,0
12/15/2011,493.47,56.39,0
12/16/2011,495.39,56.61,0
12/19/2011,490.17,56.01,0
12/20/2011,504.95,57.70,0
12/21/2011,503.14,57.49,0
12/22/2011,506.43,57.63,0.2403
12/23/2011,511.00,58.15,0
12/27/2011,511.59,58.21,0
12/28/2011,505.13,57.48,0
12/29/2011,510.18,58.05,0
12/30/2011,508.39,57.85,0
1/3/2012,515.43,58.65,0
1/4/2012,515.81,58.69,0
1/5/2012,517.39,58.87,0
1/6/2012,516.91,58.81,0
1/9/2012,517.44,58.87,0
1/10/2012,521.97,59.39,0
1/11/2012,521.73,59.36,0
1/12/2012,523.35,59.54,0
1/13/2012,521.17,59.30,0
1/17/2012,524.35,59.66,0
1/18/2012,530.49,60.36,0
1/19/2012,534.08,60.76,0
1/20/2012,533.39,60.68,0
1/23/2012,534.25,60.78,0
1/24/2012,534.95,60.86,0
1/25/2012,541.77,61.64,0
1/26/2012,539.40,61.37,0
1/27/2012,539.46,61.37,0
1/30/2012,539.00,61.32,0
1/31/2012,538.73,61.29,0
2/1/2012,543.44,61.82,0
2/2/2012,544.35,61.93,0
2/3/2012,552.20,62.82,0
2/6/2012,552.26,62.82,0
2/7/2012,553.27,62.94,0
2/8/2012,554.20,63.04,0
2/9/2012,556.53,63.31,0
2/10/2012,552.50,62.85,0
2/13/2012,556.76,63.33,0
2/14/2012,557.15,63.38,0
2/15/2012,554.10,63.03,0
2/16/2012,560.33,63.74,0
2/17/2012,560.19,63.72,0
2/21/2012,560.68,63.78,0
2/22/2012,560.10,63.71,0
2/23/2012,562.52,63.98,0
2/24/2012,564.51,64.21,0
2/27/2012,564.61,64.22,0
2/28/2012,566.80,64.47,0
2/29/2012,564.50,64.21,0
3/1/2012,568.09,64.61,0
3/2/2012,566.22,64.40,0
3/5/2012,563.10,64.05,0
3/6/2012,554.78,63.10,0
3/7/2012,558.64,63.54,0
3/8/2012,564.76,64.23,0
3/9/2012,566.79,64.46,0
3/12/2012,566.64,64.45,0
3/13/2012,576.32,65.54,0
3/14/2012,576.26,65.54,0
3/15/2012,579.10,65.86,0
3/16/2012,579.47,65.90,0
3/19/2012,582.36,66.23,0
3/20/2012,580.12,65.97,0
3/21/2012,579.85,65.94,0
3/22/2012,576.37,65.55,0
3/23/2012,577.52,65.48,0.1925
3/26/2012,586.08,66.45,0
3/27/2012,585.14,66.35,0
3/28/2012,581.91,65.98,0
3/29/2012,581.60,65.94,0
3/30/2012,583.07,66.11,0
4/2/2012,588.12,66.68,0
4/3/2012,587.33,66.59,0
4/4/2012,580.80,65.85,0
4/5/2012,582.18,66.01,0
4/9/2012,576.18,65.33,0
4/10/2012,565.98,64.17,0
4/11/2012,570.05,64.63,0
4/12/2012,578.06,65.54,0
4/13/2012,571.69,64.82,0
4/16/2012,569.10,64.52,0
4/17/2012,579.07,65.65,0
4/18/2012,577.72,65.50,0
4/19/2012,573.32,65.00,0
4/20/2012,573.59,65.03,0
4/23/2012,568.44,64.45,0
4/24/2012,568.10,64.41,0
4/25/2012,578.94,65.64,0
4/26/2012,582.27,66.01,0
4/27/2012,585.02,66.32,0
4/30/2012,582.17,66.00,0
5/1/2012,583.92,66.20,0
5/2/2012,584.13,66.22,0
5/3/2012,579.26,65.67,0
5/4/2012,568.82,64.49,0
5/7/2012,568.50,64.45,0
5/8/2012,566.02,64.17,0
5/9/2012,562.95,63.82,0
5/10/2012,563.33,63.86,0
5/11/2012,563.08,63.83,0
5/14/2012,556.83,63.13,0
5/15/2012,554.43,62.85,0
5/16/2012,552.16,62.60,0
5/17/2012,541.65,61.41,0
5/18/2012,536.73,60.85,0
5/21/2012,548.84,62.22,0
5/22/2012,548.51,62.18,0
5/23/2012,550.76,62.44,0
5/24/2012,550.38,62.39,0
5/25/2012,548.83,62.22,0
5/29/2012,555.32,62.95,0
5/30/2012,547.65,62.08,0
5/31/2012,544.82,61.77,0
6/1/2012,530.66,60.17,0
6/4/2012,531.40,60.25,0
6/5/2012,534.09,60.55,0
6/6/2012,546.03,61.90,0
6/7/2012,545.48,61.84,0
6/8/2012,549.57,62.30,0
6/11/2012,541.88,61.43,0
6/12/2012,547.77,62.10,0
6/13/2012,542.69,61.52,0
6/14/2012,547.22,62.03,0
6/15/2012,553.44,62.74,0
6/18/2012,556.22,63.05,0
6/19/2012,562.01,63.71,0
6/20/2012,560.93,63.58,0
6/21/2012,547.09,62.02,0
6/22/2012,550.89,62.45,0
6/25/2012,541.98,61.44,0
6/26/2012,544.47,61.50,0.2212
6/27/2012,547.86,61.88,0
6/28/2012,545.10,61.57,0
6/29/2012,559.62,63.20,0
7/2/2012,561.81,63.45,0
7/3/2012,565.90,63.91,0
7/5/2012,565.85,63.90,0
7/6/2012,559.81,63.22,0
7/9/2012,559.36,63.17,0
7/10/2012,554.64,62.64,0
7/11/2012,552.29,62.37,0
7/12/2012,549.72,62.08,0
7/13/2012,557.88,63.00,0
7/16/2012,556.23,62.82,0
7/17/2012,559.55,63.19,0
7/18/2012,564.63,63.76,0
7/19/2012,568.41,64.19,0
7/20/2012,561.71,63.43,0
7/23/2012,556.26,62.82,0
7/24/2012,551.17,62.24,0
7/25/2012,550.23,62.14,0
7/26/2012,558.91,63.12,0
7/27/2012,570.13,64.38,0
7/30/2012,569.57,64.32,0
7/31/2012,567.12,64.04,0
8/1/2012,564.54,63.75,0
8/2/2012,561.75,63.43,0
8/3/2012,571.81,64.57,0
8/6/2012,573.37,64.74,0
8/7/2012,576.29,65.07,0
8/8/2012,575.87,65.03,0
8/9/2012,576.00,65.04,0
8/10/2012,577.16,65.17,0
8/13/2012,577.45,65.20,0
8/14/2012,577.91,65.25,0
8/15/2012,579.18,65.40,0
8/16/2012,583.59,65.89,0
8/17/2012,585.81,66.14,0
8/20/2012,585.27,66.08,0
8/21/2012,582.71,65.79,0
8/22/2012,583.74,65.91,0
8/23/2012,579.39,65.42,0
8/24/2012,583.32,65.86,0
8/27/2012,583.46,65.87,0
8/28/2012,583.48,65.88,0
8/29/2012,584.00,65.93,0
8/30/2012,579.12,65.39,0
8/31/2012,582.37,65.75,0
9/4/2012,582.49,65.76,0
9/5/2012,581.52,65.65,0
9/6/2012,592.82,66.93,0
9/7/2012,594.04,67.06,0
9/10/2012,589.97,66.60,0
9/11/2012,590.80,66.70,0
9/12/2012,592.17,66.85,0
9/13/2012,600.66,67.81,0
9/14/2012,603.43,68.12,0
9/17/2012,603.09,68.08,0
9/18/2012,602.76,68.04,0
9/19/2012,604.08,68.19,0
9/20/2012,602.90,68.06,0
9/21/2012,603.05,68.07,0
9/24/2012,600.49,67.53,0.2577
9/25/2012,593.79,66.77,0
9/26/2012,590.37,66.39,0
9/27/2012,596.71,67.10,0
9/28/2012,593.80,66.77,0
10/1/2012,594.75,66.88,0
10/2/2012,595.19,66.93,0
10/3/2012,598.52,67.30,0
10/4/2012,601.51,67.64,0
10/5/2012,600.99,67.58,0
10/8/2012,597.77,67.22,0
10/9/2012,590.35,66.38,0
10/10/2012,587.33,66.04,0
10/11/2012,586.48,65.95,0
10/12/2012,586.34,65.93,0
10/15/2012,590.97,66.45,0
10/16/2012,597.48,67.18,0
10/17/2012,597.21,67.15,0
10/18/2012,593.58,66.74,0
10/19/2012,583.09,65.57,0
10/22/2012,584.07,65.68,0
10/23/2012,577.10,64.89,0
10/24/2012,575.36,64.70,0
10/25/2012,575.74,64.74,0
10/26/2012,576.51,64.83,0
10/31/2012,576.47,64.82,0
11/1/2012,583.89,65.65,0
11/2/2012,578.10,65.00,0
11/5/2012,580.28,65.25,0
11/6/2012,583.92,65.65,0
11/7/2012,572.86,64.41,0
11/8/2012,565.02,63.53,0
11/9/2012,566.62,63.71,0
11/12/2012,567.05,63.76,0
11/13/2012,565.56,63.59,0
11/14/2012,557.57,62.69,0
11/15/2012,556.36,62.56,0
11/16/2012,559.48,62.91,0
11/19/2012,571.64,64.27,0
11/20/2012,572.17,64.33,0
11/21/2012,573.68,64.50,0
11/23/2012,581.42,65.37,0
11/26/2012,580.75,65.29,0
11/27/2012,578.68,65.06,0
11/28/2012,583.26,65.57,0
11/29/2012,586.19,65.90,0
11/30/2012,586.12,65.89,0
12/3/2012,583.58,65.61,0
12/4/2012,582.27,65.46,0
12/5/2012,580.54,65.27,0
12/6/2012,582.96,65.54,0
12/7/2012,583.03,65.55,0
12/10/2012,583.45,65.59,0
12/11/2012,587.97,66.10,0
12/12/2012,587.03,65.99,0
12/13/2012,583.49,65.60,0
12/14/2012,580.04,65.21,0
12/17/2012,586.55,65.94,0
12/18/2012,593.26,66.69,0
12/19/2012,589.49,65.85,0.4123
12/20/2012,591.80,66.11,0
12/21/2012,587.23,65.60,0
12/24/2012,586.02,65.46,0
12/26/2012,581.57,64.97,0
12/27/2012,581.79,64.99,0
12/28/2012,575.77,64.32,0
12/31/2012,585.96,65.45,0
1/2/2013,601.25,67.16,0
1/3/2013,600.07,67.03,0
1/4/2013,601.37,67.17,0
1/7/2013,600.41,67.06,0
1/8/2013,598.99,66.90,0
1/9/2013,601.31,67.16,0
1/10/2013,604.27,67.49,0
1/11/2013,604.84,67.56,0
1/14/2013,603.39,67.39,0
1/15/2013,603.21,67.37,0
1/16/2013,603.44,67.40,0
1/17/2013,607.00,67.80,0
1/18/2013,608.62,67.98,0
1/22/2013,610.29,68.16,0
1/23/2013,612.47,68.40,0
1/24/2013,610.51,68.18,0
1/25/2013,613.60,68.53,0
1/28/2013,612.78,68.44,0
1/29/2013,614.10,68.58,0
1/30/2013,611.98,68.35,0
1/31/2013,611.07,68.24,0
2/1/2013,617.48,68.96,0
2/5/2013,616.21,68.82,0
2/6/2013,616.17,68.81,0
2/7/2013,616.18,68.81,0
2/8/2013,620.61,69.30,0
2/11/2013,619.47,69.18,0
2/12/2013,618.60,69.08,0
2/13/2013,619.02,69.13,0
2/14/2013,619.39,69.17,0
2/15/2013,619.58,69.19,0
2/19/2013,622.88,69.55,0
2/20/2013,615.55,68.74,0
2/21/2013,611.43,68.28,0
2/22/2013,617.19,68.92,0
2/25/2013,607.87,67.88,0
2/26/2013,611.50,68.29,0
2/27/2013,618.87,69.10,0
2/28/2013,618.67,69.08,0
3/1/2013,620.18,69.25,0
3/4/2013,622.78,69.54,0
3/5/2013,629.41,70.28,0
3/6/2013,629.05,70.24,0
3/7/2013,629.95,70.34,0
3/8/2013,632.95,70.67,0
3/11/2013,634.40,70.83,0
3/12/2013,632.61,70.63,0
3/13/2013,633.75,70.76,0
3/14/2013,636.73,71.09,0
3/15/2013,634.98,70.90,0
3/18/2013,632.39,70.61,0
3/19/2013,631.07,70.46,0
3/20/2013,635.57,70.96,0
3/21/2013,630.48,70.39,0
3/22/2013,635.45,70.94,0
3/25/2013,633.33,70.48,0.2295
3/26/2013,638.50,71.05,0
3/27/2013,638.60,71.06,0
3/28/2013,641.88,71.43,0
4/1/2013,637.63,70.95,0
4/2/2013,641.12,71.34,0
4/3/2013,634.84,70.64,0
4/4/2013,636.55,70.83,0
4/5/2013,633.12,70.45,0
4/8/2013,637.46,70.93,0
4/9/2013,639.45,71.15,0
4/10/2013,648.17,72.12,0
4/11/2013,650.40,72.37,0
4/12/2013,649.35,72.25,0
4/15/2013,634.28,70.58,0
4/16/2013,644.27,71.69,0
4/17/2013,635.16,70.68,0
4/18/2013,629.91,70.09,0
4/19/2013,635.73,70.74,0
4/22/2013,639.77,71.19,0
4/23/2013,645.79,71.85,0
4/24/2013,645.10,71.78,0
4/25/2013,648.56,72.16,0
4/26/2013,647.16,72.00,0
4/29/2013,652.26,72.57,0
4/30/2013,655.51,72.93,0
5/1/2013,649.99,72.32,0
5/2/2013,656.57,73.05,0
5/3/2013,663.84,73.85,0
5/6/2013,664.74,73.95,0
5/7/2013,667.76,74.29,0
5/8/2013,670.61,74.61,0
5/9/2013,669.32,74.46,0
5/10/2013,673.01,74.87,0
5/13/2013,672.91,74.86,0
5/14/2013,679.09,75.54,0
5/15/2013,682.05,75.87,0
5/16/2013,678.03,75.43,0
5/17/2013,684.62,76.16,0


"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."