IWM - iShares Russell 2000 Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
5/22/2000,1832.87,47.17,0
5/23/2000,1783.79,45.91,0
5/24/2000,1795.19,46.18,0
5/25/2000,1772.95,45.62,0
5/26/2000,1777.96,45.74,0
5/30/2000,1852.97,47.68,0
5/31/2000,1851.24,47.63,0
6/1/2000,1914.81,49.23,0
6/2/2000,1994.31,51.28,0
6/5/2000,1995.80,51.31,0
6/6/2000,1989.23,51.15,0
6/7/2000,2008.57,51.62,0
6/8/2000,2001.08,51.44,0
6/9/2000,2034.34,52.29,0
6/12/2000,1978.00,50.83,0
6/13/2000,1998.60,51.36,0
6/14/2000,1983.75,50.96,0
6/15/2000,1993.95,51.21,0
6/16/2000,1999.43,51.36,0
6/19/2000,2034.88,52.28,0
6/20/2000,2046.27,52.58,0
6/21/2000,2054.05,52.75,0.0300
6/22/2000,2005.48,51.49,0
6/23/2000,1987.19,51.02,0
6/26/2000,2010.29,51.61,0
6/27/2000,1978.51,50.79,0
6/28/2000,2028.89,52.10,0
6/29/2000,1996.46,51.28,0
6/30/2000,2012.62,51.74,0
7/3/2000,2037.46,52.36,0
7/5/2000,2015.33,51.77,0
7/6/2000,2035.12,52.30,0
7/7/2000,2054.03,52.79,0
7/10/2000,2064.39,53.05,0
7/11/2000,2059.92,52.95,0
7/12/2000,2101.12,54.01,0
7/13/2000,2110.96,54.26,0
7/14/2000,2110.73,54.25,0
7/17/2000,2120.59,54.50,0
7/18/2000,2086.22,53.61,0
7/19/2000,2053.36,52.77,0
7/20/2000,2080.42,53.46,0
7/21/2000,2033.36,52.25,0
7/24/2000,2000.73,51.41,0
7/25/2000,2000.84,51.41,0
7/26/2000,1999.05,51.37,0
7/27/2000,1951.88,50.15,0
7/28/2000,1907.40,49.01,0
7/31/2000,1947.87,50.05,0
8/1/2000,1936.95,49.77,0
8/2/2000,1946.71,50.03,0
8/3/2000,1944.00,49.95,0
8/4/2000,1960.18,50.37,0
8/7/2000,1984.70,51.00,0
8/8/2000,1980.02,50.89,0
8/9/2000,1976.04,50.78,0
8/10/2000,1953.42,50.19,0
8/11/2000,1987.08,51.06,0
8/14/2000,2003.61,51.48,0
8/15/2000,1986.00,51.03,0
8/16/2000,1997.20,51.32,0
8/17/2000,2011.75,51.69,0
8/18/2000,2008.08,51.60,0
8/21/2000,2011.89,51.69,0
8/22/2000,2015.77,51.79,0
8/23/2000,2017.84,51.85,0
8/24/2000,2038.85,52.39,0
8/25/2000,2046.18,52.57,0
8/28/2000,2051.40,52.70,0
8/29/2000,2063.83,53.02,0
8/30/2000,2074.71,53.30,0
8/31/2000,2096.49,53.86,0
9/1/2000,2112.24,54.25,0
9/5/2000,2100.75,53.97,0
9/6/2000,2090.66,53.70,0
9/7/2000,2115.95,54.35,0
9/8/2000,2085.53,53.64,0
9/11/2000,2080.57,53.44,0
9/12/2000,2075.73,53.32,0
9/13/2000,2082.26,53.48,0
9/14/2000,2103.06,54.01,0
9/15/2000,2070.23,53.18,0
9/18/2000,2014.82,51.76,0
9/19/2000,2040.64,52.42,0
9/20/2000,2033.57,52.06,0.1779
9/21/2000,2005.94,51.35,0
9/22/2000,2023.55,51.80,0
9/25/2000,2010.48,51.45,0
9/26/2000,1989.00,50.90,0
9/27/2000,1982.77,50.70,0
9/28/2000,2044.16,52.21,0
9/29/2000,2034.87,51.94,0
10/2/2000,1996.95,51.06,0
10/3/2000,1969.54,50.38,0
10/4/2000,1980.96,50.61,0
10/5/2000,1962.18,50.16,0
10/6/2000,1916.65,48.85,0
10/9/2000,1910.89,48.85,0
10/10/2000,1879.98,48.09,0
10/11/2000,1853.42,47.40,0
10/12/2000,1807.62,46.25,0
10/13/2000,1875.78,47.95,0
10/16/2000,1881.01,48.07,0
10/17/2000,1838.72,47.04,0
10/18/2000,1820.47,46.61,0
10/19/2000,1879.51,48.12,0
10/20/2000,1903.46,48.74,0
10/23/2000,1913.39,48.97,0
10/24/2000,1905.15,48.78,0
10/25/2000,1855.90,47.56,0
10/26/2000,1873.59,47.96,0
10/27/2000,1874.18,47.94,0
10/30/2000,1885.57,48.25,0
10/31/2000,1944.04,49.74,0
11/1/2000,1934.47,49.49,0
11/2/2000,1980.71,50.68,0
11/3/2000,1983.74,50.75,0
11/6/2000,1968.98,50.38,0
11/7/2000,1977.06,50.59,0
11/8/2000,1957.14,50.05,0
11/9/2000,1936.41,49.52,0
11/10/2000,1880.14,48.08,0
11/13/2000,1863.23,47.64,0
11/14/2000,1903.95,48.69,0
11/15/2000,1923.25,49.17,0
11/16/2000,1883.65,48.15,0
11/17/2000,1887.83,48.25,0
11/20/2000,1839.20,47.00,0
11/21/2000,1825.80,46.65,0
11/22/2000,1791.11,45.76,0
11/24/2000,1845.68,47.16,0
11/27/2000,1845.14,47.14,0
11/28/2000,1795.75,45.86,0
11/29/2000,1778.83,45.43,0
11/30/2000,1744.48,44.56,0
12/1/2000,1786.97,45.64,0
12/4/2000,1761.85,44.99,0
12/5/2000,1843.11,47.06,0
12/6/2000,1813.67,46.31,0
12/7/2000,1804.08,46.06,0
12/8/2000,1874.38,47.86,0
12/11/2000,1906.35,48.67,0
12/12/2000,1869.51,47.73,0
12/13/2000,1839.21,46.74,0.2166
12/14/2000,1807.67,45.94,0
12/15/2000,1792.91,45.56,0
12/18/2000,1813.25,46.09,0
12/19/2000,1795.93,45.64,0
12/20/2000,1737.48,44.16,0
12/21/2000,1750.20,44.48,0
12/22/2000,1812.69,46.07,0
12/26/2000,1826.94,46.07,0
12/27/2000,1877.48,46.07,0
12/28/2000,1935.28,49.18,0
12/29/2000,1894.30,48.14,0
1/2/2001,1811.88,46.05,0
1/3/2001,1897.69,48.23,0
1/4/2001,1869.61,47.52,0
1/5/2001,1814.57,46.12,0
1/8/2001,1808.78,45.97,0
1/9/2001,1817.88,46.20,0
1/10/2001,1863.20,47.35,0
1/11/2001,1896.19,48.19,0
1/12/2001,1903.68,48.38,0
1/16/2001,1933.22,49.13,0
1/17/2001,1933.95,49.15,0
1/18/2001,1938.50,49.27,0
1/19/2001,1912.95,48.62,0
1/22/2001,1921.20,48.82,0
1/23/2001,1967.80,50.01,0
1/24/2001,1968.69,50.03,0
1/25/2001,1955.92,49.71,0
1/26/2001,1954.65,49.67,0
1/29/2001,1991.03,50.60,0
1/30/2001,2005.82,50.98,0
1/31/2001,1992.92,50.65,0
2/1/2001,1995.66,50.71,0
2/2/2001,1964.51,49.92,0
2/5/2001,1963.42,49.90,0
2/6/2001,1983.24,50.40,0
2/7/2001,1988.80,50.54,0
2/8/2001,1972.45,50.13,0
2/9/2001,1949.53,49.54,0
2/12/2001,1982.18,50.37,0
2/13/2001,1971.60,50.11,0
2/14/2001,1975.50,50.20,0
2/15/2001,1996.55,50.74,0
2/16/2001,1959.03,49.79,0
2/20/2001,1927.23,48.98,0
2/21/2001,1897.41,48.22,0
2/22/2001,1872.96,47.60,0
2/23/2001,1873.82,47.62,0
2/26/2001,1916.55,48.70,0
2/27/2001,1879.28,47.76,0
2/28/2001,1862.16,47.32,0
3/1/2001,1858.01,47.21,0
3/2/2001,1871.99,47.57,0
3/5/2001,1867.75,47.46,0
3/6/2001,1888.71,48.00,0
3/7/2001,1903.53,48.37,0
3/8/2001,1890.53,48.04,0
3/9/2001,1859.79,47.16,0.0970
3/12/2001,1799.92,45.64,0
3/13/2001,1815.36,46.04,0
3/14/2001,1782.02,45.19,0
3/15/2001,1776.04,45.04,0
3/16/2001,1735.33,44.01,0
3/19/2001,1772.62,44.95,0
3/20/2001,1746.02,44.27,0
3/21/2001,1711.86,43.40,0
3/22/2001,1700.33,43.11,0
3/23/2001,1741.49,44.15,0
3/26/2001,1757.64,44.56,0
3/27/2001,1779.26,45.11,0
3/28/2001,1738.12,44.07,0
3/29/2001,1735.68,44.01,0
3/30/2001,1771.07,44.90,0
4/2/2001,1728.69,43.83,0
4/3/2001,1678.59,42.56,0
4/4/2001,1673.82,42.44,0
4/5/2001,1748.50,44.33,0
4/6/2001,1709.17,43.34,0
4/9/2001,1736.67,44.03,0
4/10/2001,1777.04,45.05,0
4/11/2001,1766.97,44.80,0
4/12/2001,1789.66,45.37,0
4/16/2001,1773.55,44.96,0
4/17/2001,1791.94,45.43,0
4/18/2001,1834.95,46.52,0
4/19/2001,1858.20,47.10,0
4/20/2001,1835.85,46.53,0
4/23/2001,1813.74,45.97,0
4/24/2001,1818.76,46.10,0
4/25/2001,1859.71,47.13,0
4/26/2001,1878.87,47.62,0
4/27/2001,1904.24,48.26,0
4/30/2001,1909.62,48.40,0
5/1/2001,1930.03,48.91,0
5/2/2001,1934.96,49.03,0
5/3/2001,1911.52,48.44,0
5/4/2001,1940.01,49.16,0
5/7/2001,1927.32,48.84,0
5/8/2001,1935.91,49.05,0
5/9/2001,1929.78,48.90,0
5/10/2001,1931.53,48.94,0
5/11/2001,1919.16,48.63,0
5/14/2001,1916.35,48.56,0
5/15/2001,1928.22,48.86,0
5/16/2001,1958.38,49.62,0
5/17/2001,1988.16,50.37,0
5/18/2001,1994.18,50.52,0
5/21/2001,2032.13,51.48,0
5/22/2001,2037.41,51.62,0
5/23/2001,1998.69,50.64,0
5/24/2001,2010.69,50.94,0
5/25/2001,2003.76,50.76,0
5/29/2001,1979.28,50.14,0
5/30/2001,1946.51,49.32,0
5/31/2001,1956.56,49.57,0
6/1/2001,1977.13,50.09,0
6/4/2001,1999.24,50.65,0
6/5/2001,2035.35,51.56,0
6/6/2001,2020.22,51.18,0
6/7/2001,2028.89,51.40,0
6/8/2001,2016.61,50.94,0.1421
6/11/2001,1998.10,50.47,0
6/12/2001,1998.25,50.48,0
6/13/2001,1991.60,50.31,0
6/14/2001,1953.31,49.34,0
6/15/2001,1952.31,49.32,0
6/18/2001,1934.24,48.86,0
6/19/2001,1927.17,48.68,0
6/20/2001,1955.45,49.39,0
6/21/2001,1963.22,49.59,0
6/22/2001,1927.14,48.68,0
6/25/2001,1909.58,48.23,0
6/26/2001,1935.68,48.89,0
6/27/2001,1955.26,49.39,0
6/28/2001,1984.72,50.13,0
6/29/2001,2024.12,51.12,0
7/2/2001,1965.69,49.62,0
7/3/2001,1957.16,49.40,0
7/5/2001,1941.02,55.49,0
7/6/2001,1903.84,54.43,0
7/9/2001,1914.59,54.74,0
7/10/2001,1883.73,53.86,0
7/11/2001,1874.93,47.32,0
7/12/2001,1927.03,48.64,0
7/13/2001,1933.63,48.80,0
7/16/2001,1909.72,48.20,0
7/17/2001,1936.45,48.87,0
7/18/2001,1909.05,48.18,0
7/19/2001,1924.52,48.57,0
7/20/2001,1926.38,48.61,0
7/23/2001,1905.77,48.09,0
7/24/2001,1872.51,47.25,0
7/25/2001,1883.38,47.52,0
7/26/2001,1915.30,48.33,0
7/27/2001,1915.30,48.33,0
7/30/2001,1914.21,48.30,0
7/31/2001,1914.55,48.31,0
8/1/2001,1932.23,48.76,0
8/2/2001,1931.38,48.73,0
8/3/2001,1924.18,48.55,0
8/6/2001,1899.78,47.94,0
8/7/2001,1897.35,47.88,0
8/8/2001,1867.26,47.12,0
8/9/2001,1873.46,47.27,0
8/10/2001,1878.75,47.41,0
8/13/2001,1887.18,47.62,0
8/14/2001,1897.56,47.88,0
8/15/2001,1892.83,47.76,0
8/16/2001,1903.72,48.04,0
8/17/2001,1879.94,47.44,0
8/20/2001,1892.66,47.76,0
8/21/2001,1866.51,47.10,0
8/22/2001,1886.25,47.59,0
8/23/2001,1871.43,47.22,0
8/24/2001,1900.65,47.96,0
8/27/2001,1893.24,47.77,0
8/28/2001,1874.58,47.30,0
8/29/2001,1871.54,47.22,0
8/30/2001,1851.16,46.71,0
8/31/2001,1852.71,46.74,0
9/4/2001,1846.38,46.58,0
9/5/2001,1828.96,46.14,0
9/6/2001,1793.08,45.23,0
9/7/2001,1760.66,44.42,0
9/10/2001,1743.09,43.98,0
9/17/2001,1652.51,41.69,0
9/18/2001,1628.76,41.09,0
9/19/2001,1595.41,40.25,0
9/20/2001,1533.98,38.71,0
9/21/2001,1499.40,37.83,0
9/24/2001,1558.28,39.32,0
9/25/2001,1567.79,39.56,0
9/26/2001,1543.30,38.94,0
9/27/2001,1556.15,39.26,0
9/28/2001,1603.32,40.45,0
10/1/2001,1574.57,39.58,0.1470
10/2/2001,1591.17,39.98,0
10/3/2001,1636.63,41.13,0
10/4/2001,1651.82,41.52,0
10/5/2001,1643.73,41.29,0
10/8/2001,1632.70,41.29,0
10/9/2001,1618.91,40.67,0
10/10/2001,1670.44,41.96,0
10/11/2001,1707.67,42.88,0
10/12/2001,1698.02,42.63,0
10/15/2001,1704.00,42.79,0
10/16/2001,1721.57,43.22,0
10/17/2001,1681.89,42.22,0
10/18/2001,1668.39,41.88,0
10/19/2001,1686.81,42.35,0
10/22/2001,1705.82,42.83,0
10/23/2001,1693.44,42.51,0
10/24/2001,1694.61,42.54,0
10/25/2001,1727.55,43.37,0
10/26/2001,1738.22,43.63,0
10/29/2001,1701.85,42.72,0
10/30/2001,1675.89,42.07,0
10/31/2001,1697.14,42.58,0
11/1/2001,1723.84,43.25,0
11/2/2001,1716.74,43.07,0
11/5/2001,1734.47,43.52,0
11/6/2001,1755.31,44.04,0
11/7/2001,1747.73,43.85,0
11/8/2001,1740.89,43.68,0
11/9/2001,1737.10,43.58,0
11/12/2001,1746.52,42.88,0
11/13/2001,1777.97,44.61,0
11/14/2001,1795.98,45.06,0
11/15/2001,1782.55,44.72,0
11/16/2001,1790.13,44.92,0
11/19/2001,1815.62,45.55,0
11/20/2001,1800.63,45.18,0
11/21/2001,1794.39,45.02,0
11/23/2001,1818.64,45.63,0
11/26/2001,1829.71,45.91,0
11/27/2001,1827.75,45.86,0
11/28/2001,1800.24,45.17,0
11/29/2001,1838.61,46.13,0
11/30/2001,1828.53,45.88,0
12/3/2001,1813.65,45.49,0
12/4/2001,1856.57,46.57,0
12/5/2001,1902.69,47.72,0
12/6/2001,1914.01,48.01,0
12/7/2001,1910.00,47.90,0
12/10/2001,1882.17,47.21,0
12/11/2001,1884.56,47.27,0
12/12/2001,1887.25,47.33,0
12/13/2001,1860.97,46.67,0
12/14/2001,1871.47,46.80,0.1350
12/17/2001,1905.78,47.64,0
12/18/2001,1927.85,48.19,0
12/19/2001,1914.44,47.86,0
12/20/2001,1882.77,47.07,0
12/21/2001,1922.27,48.05,0
12/24/2001,1929.30,48.23,0
12/26/2001,1947.06,48.67,0
12/27/2001,1957.49,48.93,0
12/28/2001,1961.71,49.04,0
12/31/2001,1941.39,48.53,0
1/2/2002,1936.24,49.53,0
1/3/2002,1969.39,52.69,0
1/4/2002,1984.25,53.09,0
1/7/2002,1959.96,52.44,0
1/8/2002,1978.75,49.46,0
1/9/2002,1966.36,49.15,0
1/10/2002,1968.71,49.21,0
1/11/2002,1947.55,48.68,0
1/14/2002,1919.98,47.99,0
1/15/2002,1927.94,48.19,0
1/16/2002,1893.97,47.34,0
1/17/2002,1917.73,47.94,0
1/18/2002,1885.88,47.14,0
1/22/2002,1866.24,46.65,0
1/23/2002,1898.21,47.45,0
1/24/2002,1907.29,47.67,0
1/25/2002,1905.83,47.64,0
1/28/2002,1913.50,47.83,0
1/29/2002,1884.64,47.11,0
1/30/2002,1907.67,47.69,0
1/31/2002,1921.20,48.02,0
2/1/2002,1909.07,47.72,0
2/4/2002,1869.56,46.73,0
2/5/2002,1864.54,46.60,0
2/6/2002,1839.28,45.97,0
2/7/2002,1823.44,45.58,0
2/8/2002,1856.39,46.40,0
2/11/2002,1874.92,46.86,0
2/12/2002,1877.82,46.93,0
2/13/2002,1895.40,47.37,0
2/14/2002,1873.29,46.82,0
2/15/2002,1867.29,46.67,0
2/19/2002,1830.45,45.75,0
2/20/2002,1859.66,46.48,0
2/21/2002,1824.62,45.61,0
2/22/2002,1851.00,46.26,0
2/25/2002,1863.45,46.57,0
2/26/2002,1875.93,46.89,0
2/27/2002,1881.45,47.02,0
2/28/2002,1868.61,46.70,0
3/1/2002,1904.32,47.60,0
3/4/2002,1942.83,48.56,0
3/5/2002,1941.17,48.51,0
3/6/2002,1970.11,49.24,0
3/7/2002,1970.74,49.25,0
3/8/2002,1990.45,49.68,0.0575
3/11/2002,1994.04,49.77,0
3/12/2002,1986.74,49.59,0
3/13/2002,1973.41,49.26,0
3/14/2002,1982.66,49.49,0
3/15/2002,1988.13,49.63,0
3/18/2002,2002.82,49.99,0
3/19/2002,2010.56,50.19,0
3/20/2002,1987.99,49.62,0
3/21/2002,2013.58,50.26,0
3/22/2002,2001.52,49.96,0
3/25/2002,1977.60,49.37,0
3/26/2002,1999.46,49.91,0
3/27/2002,2016.27,50.33,0
3/28/2002,2018.73,50.39,0
4/1/2002,2010.96,50.20,0
4/2/2002,1994.96,49.80,0
4/3/2002,1979.77,49.42,0
4/4/2002,1986.86,49.59,0
4/5/2002,1984.42,49.53,0
4/8/2002,2005.46,50.06,0
4/9/2002,2005.50,50.06,0
4/10/2002,2038.70,50.88,0
4/11/2002,2008.68,50.13,0
4/12/2002,2055.46,51.30,0
4/15/2002,2044.62,51.03,0
4/16/2002,2085.35,53.03,0
4/17/2002,2068.73,52.61,0
4/18/2002,2067.98,51.61,0
4/19/2002,2063.39,51.50,0
4/22/2002,2037.60,50.85,0
4/23/2002,2035.03,50.79,0
4/24/2002,2023.27,50.50,0
4/25/2002,2029.45,50.65,0
4/26/2002,2000.33,49.93,0
4/29/2002,1996.67,49.83,0
4/30/2002,2037.12,50.84,0
5/1/2002,2037.91,50.86,0
5/2/2002,2048.21,51.11,0
5/3/2002,2044.17,51.01,0
5/6/2002,2006.68,50.08,0
5/7/2002,1991.00,49.69,0
5/8/2002,2034.26,50.76,0
5/9/2002,2000.91,49.93,0
5/10/2002,1966.42,49.07,0
5/13/2002,1994.50,49.77,0
5/14/2002,2042.44,50.97,0
5/15/2002,2049.92,51.15,0
5/16/2002,2025.56,50.55,0
5/17/2002,2031.70,50.70,0
5/20/2002,2008.68,50.12,0
5/21/2002,1977.94,49.36,0
5/22/2002,1971.90,49.21,0
5/23/2002,2001.24,49.94,0
5/24/2002,1970.88,49.18,0
5/28/2002,1965.97,49.06,0
5/29/2002,1947.12,48.59,0
5/30/2002,1948.16,48.62,0
5/31/2002,1946.71,48.58,0
6/3/2002,1894.39,47.28,0
6/4/2002,1891.90,47.22,0
6/5/2002,1897.15,47.35,0
6/6/2002,1858.36,46.38,0
6/7/2002,1879.20,46.90,0
6/10/2002,1874.50,46.78,0
6/11/2002,1848.54,46.13,0
6/12/2002,1849.81,46.17,0
6/13/2002,1821.82,45.47,0
6/14/2002,1834.22,45.66,0.1207
6/17/2002,1880.91,46.82,0
6/18/2002,1876.81,46.71,0
6/19/2002,1849.76,46.04,0
6/20/2002,1839.23,45.78,0
6/21/2002,1842.55,45.86,0
6/24/2002,1834.63,45.66,0
6/25/2002,1808.17,45.01,0
6/26/2002,1811.37,45.09,0
6/27/2002,1834.49,45.66,0
6/28/2002,1850.12,46.04,0
7/1/2002,1790.61,44.59,0
7/2/2002,1731.16,43.12,0
7/3/2002,1717.75,42.79,0
7/5/2002,1763.59,43.93,0
7/8/2002,1734.38,43.20,0
7/9/2002,1716.99,42.77,0
7/10/2002,1679.18,41.83,0
7/11/2002,1666.94,41.53,0
7/12/2002,1653.32,41.19,0
7/15/2002,1636.60,40.77,0
7/16/2002,1629.36,40.60,0
7/17/2002,1639.06,40.84,0
7/18/2002,1587.19,39.55,0
7/19/2002,1545.15,38.50,0
7/22/2002,1518.96,37.85,0
7/23/2002,1456.38,36.29,0
7/24/2002,1514.71,37.74,0
7/25/2002,1513.01,37.70,0
7/26/2002,1529.59,38.11,0
7/29/2002,1604.11,39.96,0
7/30/2002,1604.60,39.97,0
7/31/2002,1570.70,39.13,0
8/1/2002,1557.97,38.81,0
8/2/2002,1506.95,37.54,0
8/5/2002,1469.59,36.61,0
8/6/2002,1524.41,37.98,0
8/7/2002,1535.37,38.25,0
8/8/2002,1560.97,38.89,0
8/9/2002,1555.42,38.74,0
8/12/2002,1555.84,38.76,0
8/13/2002,1512.79,37.69,0
8/14/2002,1559.66,38.85,0
8/15/2002,1565.02,38.98,0
8/16/2002,1586.03,39.51,0
8/19/2002,1607.37,40.03,0
8/20/2002,1593.60,39.69,0
8/21/2002,1629.48,40.58,0
8/22/2002,1641.11,40.87,0
8/23/2002,1602.92,39.93,0
8/26/2002,1633.37,40.68,0
8/27/2002,1592.19,39.66,0
8/28/2002,1560.25,38.86,0
8/29/2002,1580.45,39.36,0
8/30/2002,1566.70,39.02,0
9/3/2002,1519.33,37.85,0
9/4/2002,1562.05,38.90,0
9/5/2002,1527.34,38.04,0
9/6/2002,1569.52,39.09,0
9/9/2002,1573.16,39.18,0
9/10/2002,1580.05,39.35,0
9/11/2002,1577.12,39.28,0
9/12/2002,1548.91,38.58,0
9/13/2002,1563.84,38.82,0.1280
9/16/2002,1548.39,38.43,0
9/17/2002,1521.09,37.76,0
9/18/2002,1510.89,37.50,0
9/19/2002,1465.98,36.39,0
9/20/2002,1473.01,36.56,0
9/23/2002,1438.51,35.71,0
9/24/2002,1430.17,35.50,0
9/25/2002,1464.64,36.36,0
9/26/2002,1487.79,36.93,0
9/27/2002,1452.17,36.05,0
9/30/2002,1454.19,36.10,0
10/1/2002,1477.53,36.67,0
10/2/2002,1446.09,35.90,0
10/3/2002,1432.55,35.56,0
10/4/2002,1396.98,34.68,0
10/7/2002,1358.08,33.71,0
10/8/2002,1366.33,33.92,0
10/9/2002,1313.13,32.60,0
10/10/2002,1349.95,33.51,0
10/11/2002,1385.14,34.38,0
10/14/2002,1391.58,34.38,0
10/15/2002,1447.79,35.94,0
10/16/2002,1409.05,34.98,0
10/17/2002,1456.09,36.14,0
10/18/2002,1459.46,36.22,0
10/21/2002,1480.58,36.75,0
10/22/2002,1456.61,36.16,0
10/23/2002,1481.91,36.78,0
10/24/2002,1470.18,36.49,0
10/25/2002,1496.79,37.15,0
10/28/2002,1482.23,36.79,0
10/29/2002,1480.95,36.75,0
10/30/2002,1503.39,37.32,0
10/31/2002,1500.81,37.25,0
11/1/2002,1540.87,38.24,0
11/4/2002,1555.05,38.59,0
11/5/2002,1551.50,38.50,0
11/6/2002,1578.48,39.17,0
11/7/2002,1540.05,38.22,0
11/8/2002,1523.36,37.81,0
11/11/2002,1483.74,37.81,0
11/12/2002,1506.10,37.38,0
11/13/2002,1512.21,37.53,0
11/14/2002,1553.08,38.54,0
11/15/2002,1551.83,38.51,0
11/18/2002,1538.40,38.18,0
11/19/2002,1526.28,37.88,0
11/20/2002,1562.67,38.78,0
11/21/2002,1599.38,39.69,0
11/22/2002,1608.67,39.92,0
11/25/2002,1628.18,40.40,0
11/26/2002,1602.21,39.76,0
11/27/2002,1650.33,40.95,0
11/29/2002,1634.75,40.56,0
12/2/2002,1643.53,40.78,0
12/3/2002,1612.55,40.01,0
12/4/2002,1599.46,39.69,0
12/5/2002,1587.16,39.38,0
12/6/2002,1596.34,39.61,0
12/9/2002,1554.46,38.57,0
12/10/2002,1583.45,39.29,0
12/11/2002,1585.31,39.34,0
12/12/2002,1591.44,39.49,0
12/13/2002,1561.87,38.57,0.1905
12/16/2002,1589.72,39.25,0
12/17/2002,1575.05,38.89,0
12/18/2002,1545.67,38.17,0
12/19/2002,1543.57,38.12,0
12/20/2002,1557.74,38.46,0
12/23/2002,1568.94,38.74,0
12/24/2002,1562.70,38.58,0
12/26/2002,1567.98,38.72,0
12/27/2002,1547.69,38.22,0
12/30/2002,1540.21,38.03,0
12/31/2002,1543.73,38.12,0
1/2/2003,1581.95,39.06,0
1/3/2003,1572.84,38.83,0
1/6/2003,1599.78,39.50,0
1/7/2003,1587.52,39.19,0
1/8/2003,1568.00,38.71,0
1/9/2003,1595.71,39.40,0
1/10/2003,1597.80,39.45,0
1/13/2003,1596.90,39.43,0
1/14/2003,1606.05,39.65,0
1/15/2003,1594.45,39.36,0
1/16/2003,1591.87,39.30,0
1/17/2003,1564.54,38.63,0
1/21/2003,1544.75,38.14,0
1/22/2003,1534.14,37.88,0
1/23/2003,1546.88,38.19,0
1/24/2003,1512.16,37.33,0
1/27/2003,1486.02,36.69,0
1/28/2003,1504.58,37.15,0
1/29/2003,1511.59,37.32,0
1/30/2003,1482.60,36.60,0
1/31/2003,1501.00,37.06,0
2/3/2003,1493.28,36.87,0
2/4/2003,1487.15,36.71,0
2/5/2003,1480.29,36.55,0
2/6/2003,1471.34,36.32,0
2/7/2003,1447.35,35.73,0
2/10/2003,1460.72,36.06,0
2/11/2003,1452.13,35.85,0
2/12/2003,1434.11,35.41,0
2/13/2003,1431.72,35.35,0
2/14/2003,1446.80,35.72,0
2/18/2003,1471.14,36.32,0
2/19/2003,1454.07,35.90,0
2/20/2003,1451.93,35.85,0
2/21/2003,1470.62,36.51,0
2/24/2003,1445.87,35.70,0
2/25/2003,1457.87,35.99,0
2/26/2003,1445.19,35.68,0
2/27/2003,1459.25,36.03,0
2/28/2003,1455.65,35.94,0
3/3/2003,1450.76,35.82,0
3/4/2003,1439.49,35.54,0
3/5/2003,1439.73,35.54,0
3/6/2003,1428.97,35.28,0
3/7/2003,1430.41,35.23,0.0800
3/10/2003,1405.59,34.62,0
3/11/2003,1401.67,34.53,0
3/12/2003,1397.64,34.43,0
3/13/2003,1436.19,35.37,0
3/14/2003,1431.94,35.27,0
3/17/2003,1476.47,36.36,0
3/18/2003,1486.99,36.62,0
3/19/2003,1489.12,36.67,0
3/20/2003,1497.13,36.87,0
3/21/2003,1520.41,37.44,0
3/24/2003,1484.08,36.55,0
3/25/2003,1502.52,37.00,0
3/26/2003,1488.07,36.65,0
3/27/2003,1494.22,36.80,0
3/28/2003,1491.06,36.72,0
3/31/2003,1474.39,36.31,0
4/1/2003,1491.21,36.72,0
4/2/2003,1522.07,37.48,0
4/3/2003,1517.76,37.38,0
4/4/2003,1509.94,37.18,0
4/7/2003,1523.23,37.51,0
4/8/2003,1515.60,37.32,0
4/9/2003,1506.07,37.09,0
4/10/2003,1507.76,37.13,0
4/11/2003,1502.31,37.00,0
4/14/2003,1527.95,37.63,0
4/15/2003,1536.08,37.83,0
4/16/2003,1528.51,37.64,0
4/17/2003,1552.73,38.23,0
4/21/2003,1559.25,38.40,0
4/22/2003,1583.01,38.98,0
4/23/2003,1598.42,39.36,0
4/24/2003,1587.54,39.09,0
4/25/2003,1572.33,38.72,0
4/28/2003,1599.77,39.39,0
4/29/2003,1602.26,39.45,0
4/30/2003,1614.19,39.74,0
5/1/2003,1614.87,39.76,0
5/2/2003,1650.73,40.64,0
5/5/2003,1659.44,40.86,0
5/6/2003,1671.38,41.15,0
5/7/2003,1661.36,40.90,0
5/8/2003,1651.08,40.65,0
5/9/2003,1674.79,41.23,0
5/12/2003,1693.70,41.70,0
5/13/2003,1698.06,41.80,0
5/14/2003,1699.10,41.83,0
5/15/2003,1709.80,42.09,0
5/16/2003,1680.05,41.36,0
5/19/2003,1654.29,40.72,0
5/20/2003,1657.17,40.80,0
5/21/2003,1664.16,40.97,0
5/22/2003,1681.91,41.40,0
5/23/2003,1695.33,41.73,0
5/27/2003,1733.04,42.66,0
5/28/2003,1744.57,42.94,0
5/29/2003,1753.46,43.16,0
5/30/2003,1787.41,43.99,0
6/2/2003,1794.03,44.16,0
6/3/2003,1799.05,44.28,0
6/4/2003,1829.03,45.02,0
6/5/2003,1851.24,45.56,0
6/6/2003,1840.21,45.29,0
6/9/2003,1803.15,44.38,0
6/10/2003,1828.31,45.00,0
6/11/2003,1846.93,45.45,0
6/12/2003,1852.24,45.58,0
6/13/2003,1823.77,44.81,0.0748
6/16/2003,1855.27,45.58,0
6/17/2003,1857.46,45.64,0
6/18/2003,1855.50,45.59,0
6/19/2003,1826.42,44.87,0
6/20/2003,1823.36,44.80,0
6/23/2003,1782.25,43.79,0
6/24/2003,1788.32,43.94,0
6/25/2003,1797.80,44.17,0
6/26/2003,1825.78,44.86,0
6/27/2003,1821.33,44.75,0
6/30/2003,1819.76,44.71,0
7/1/2003,1823.22,44.79,0
7/2/2003,1862.85,45.77,0
7/3/2003,1852.56,45.51,0
7/7/2003,1890.56,46.44,0
7/8/2003,1924.15,47.27,0
7/9/2003,1936.46,47.57,0
7/10/2003,1904.22,46.78,0
7/11/2003,1923.59,47.25,0
7/14/2003,1944.91,47.78,0
7/15/2003,1936.48,47.57,0
7/16/2003,1923.28,47.25,0
7/17/2003,1867.50,45.87,0
7/18/2003,1887.15,46.36,0
7/21/2003,1856.34,45.60,0
7/22/2003,1884.12,46.28,0
7/23/2003,1892.85,46.50,0
7/24/2003,1889.33,46.41,0
7/25/2003,1904.10,46.77,0
7/28/2003,1924.20,47.27,0
7/29/2003,1923.56,47.25,0
7/30/2003,1920.49,47.17,0
7/31/2003,1933.62,47.50,0
8/1/2003,1901.49,46.71,0
8/4/2003,1888.10,46.38,0
8/5/2003,1858.43,45.65,0
8/6/2003,1844.26,45.30,0
8/7/2003,1843.75,45.29,0
8/8/2003,1844.49,45.31,0
8/11/2003,1866.12,45.84,0
8/12/2003,1897.35,46.60,0
8/13/2003,1899.77,46.66,0
8/14/2003,1915.10,47.04,0
8/15/2003,1917.95,47.11,0
8/18/2003,1954.57,48.01,0
8/19/2003,1986.20,48.78,0
8/20/2003,1989.34,48.86,0
8/21/2003,2011.23,49.39,0
8/22/2003,1973.40,48.47,0
8/25/2003,1966.71,49.81,0
8/26/2003,1977.46,48.56,0
8/27/2003,1995.71,49.01,0
8/28/2003,2015.68,49.50,0
8/29/2003,2022.27,49.66,0
9/2/2003,2063.26,50.67,0
9/3/2003,2076.46,50.99,0
9/4/2003,2084.02,51.18,0
9/5/2003,2069.10,50.81,0
9/8/2003,2102.69,51.63,0
9/9/2003,2088.32,51.28,0
9/10/2003,2040.41,50.10,0
9/11/2003,2063.78,50.68,0
9/12/2003,2070.51,50.72,0.1186
9/15/2003,2064.80,50.58,0
9/16/2003,2097.44,51.38,0
9/17/2003,2095.25,51.33,0
9/18/2003,2113.05,51.76,0
9/19/2003,2116.09,51.84,0
9/22/2003,2089.46,51.18,0
9/23/2003,2112.72,51.75,0
9/24/2003,2066.00,50.61,0
9/25/2003,2013.96,49.33,0
9/26/2003,1975.09,48.39,0
9/29/2003,2005.42,49.13,0
9/30/2003,1984.95,48.62,0
10/1/2003,2036.51,49.89,0
10/2/2003,2048.40,50.18,0
10/3/2003,2085.37,51.08,0
10/6/2003,2103.50,51.52,0
10/7/2003,2119.99,51.93,0
10/8/2003,2099.35,51.42,0
10/9/2003,2122.48,51.98,0
10/10/2003,2113.31,51.76,0
10/13/2003,2147.99,52.61,0
10/14/2003,2165.34,53.03,0
10/15/2003,2147.19,52.59,0
10/16/2003,2156.55,52.82,0
10/17/2003,2118.77,51.89,0
10/20/2003,2123.21,52.00,0
10/21/2003,2139.89,52.41,0
10/22/2003,2089.57,51.18,0
10/23/2003,2078.77,50.91,0
10/24/2003,2062.27,50.51,0
10/27/2003,2098.63,51.40,0
10/28/2003,2141.46,52.45,0
10/29/2003,2166.03,53.05,0
10/30/2003,2160.34,52.91,0
10/31/2003,2151.64,52.70,0
11/3/2003,2190.96,53.66,0
11/4/2003,2195.20,53.76,0
11/5/2003,2195.50,53.77,0
11/6/2003,2212.13,54.17,0
11/7/2003,2212.21,54.17,0
11/10/2003,2172.51,53.20,0
11/11/2003,2153.58,52.74,0
11/12/2003,2203.22,53.95,0
11/13/2003,2205.51,54.01,0
11/14/2003,2171.93,53.19,0
11/17/2003,2144.46,52.52,0
11/18/2003,2125.98,52.06,0
11/19/2003,2142.12,52.46,0
11/20/2003,2131.79,52.20,0
11/21/2003,2143.46,52.49,0
11/24/2003,2198.82,53.84,0
11/25/2003,2214.13,54.22,0
11/26/2003,2223.08,54.44,0
11/28/2003,2227.99,54.56,0
12/1/2003,2260.95,55.36,0
12/2/2003,2256.92,55.26,0
12/3/2003,2222.81,54.43,0
12/4/2003,2218.67,54.33,0
12/5/2003,2197.77,53.82,0
12/8/2003,2214.25,54.22,0
12/9/2003,2179.61,53.37,0
12/10/2003,2155.04,52.77,0
12/11/2003,2214.25,54.22,0
12/12/2003,2233.32,54.49,0.1873
12/15/2003,2183.12,53.27,0
12/16/2003,2193.32,53.52,0
12/17/2003,2196.86,53.61,0
12/18/2003,2230.80,54.43,0
12/19/2003,2230.77,54.43,0
12/22/2003,2240.97,54.68,0
12/23/2003,2264.17,55.24,0
12/24/2003,2253.23,54.98,0
12/26/2003,2263.84,55.23,0
12/29/2003,2301.35,56.15,0
12/30/2003,2308.10,56.31,0
12/31/2003,2273.20,55.46,0
1/2/2004,2289.34,55.86,0
1/5/2004,2322.34,56.66,0
1/6/2004,2326.27,56.75,0
1/7/2004,2345.68,57.23,0
1/8/2004,2366.17,57.73,0
1/9/2004,2348.27,57.29,0
1/12/2004,2380.14,58.07,0
1/13/2004,2372.70,57.88,0
1/14/2004,2393.09,58.38,0
1/15/2004,2394.12,58.41,0
1/16/2004,2410.70,58.81,0
1/20/2004,2441.60,59.56,0
1/21/2004,2439.65,59.51,0
1/22/2004,2416.21,58.94,0
1/23/2004,2434.22,59.38,0
1/26/2004,2456.10,59.91,0
1/27/2004,2430.27,59.28,0
1/28/2004,2384.64,58.17,0
1/29/2004,2368.23,57.77,0
1/30/2004,2371.96,57.86,0
2/2/2004,2371.05,57.84,0
2/3/2004,2365.48,57.70,0
2/4/2004,2303.85,56.20,0
2/5/2004,2326.45,56.75,0
2/6/2004,2385.91,58.20,0
2/9/2004,2391.70,58.34,0
2/10/2004,2421.74,59.08,0
2/11/2004,2439.45,59.51,0
2/12/2004,2421.97,59.08,0
2/13/2004,2390.87,58.32,0
2/17/2004,2429.10,59.25,0
2/18/2004,2416.91,58.96,0
2/19/2004,2380.59,58.07,0
2/20/2004,2369.59,57.80,0
2/23/2004,2330.05,56.84,0
2/24/2004,2336.86,57.00,0
2/25/2004,2366.33,57.72,0
2/26/2004,2386.26,58.21,0
2/27/2004,2393.22,58.38,0
3/1/2004,2430.86,59.29,0
3/2/2004,2415.74,58.92,0
3/3/2004,2416.97,58.95,0
3/4/2004,2445.86,59.66,0
3/5/2004,2450.67,59.77,0
3/8/2004,2422.00,59.07,0
3/9/2004,2395.20,58.42,0
3/10/2004,2350.63,57.33,0
3/11/2004,2325.53,56.72,0
3/12/2004,2383.32,58.13,0
3/15/2004,2318.49,56.55,0
3/16/2004,2317.25,56.52,0
3/17/2004,2366.19,57.71,0
3/18/2004,2349.80,57.31,0
3/19/2004,2334.23,56.93,0
3/22/2004,2286.17,55.76,0
3/23/2004,2294.13,55.95,0
3/24/2004,2280.75,55.63,0
3/25/2004,2337.64,57.01,0
3/26/2004,2343.38,57.05,0.1045
3/29/2004,2387.07,58.11,0
3/30/2004,2411.74,58.71,0
3/31/2004,2415.52,58.80,0
4/1/2004,2436.23,59.31,0
4/2/2004,2469.67,60.12,0
4/5/2004,2481.73,60.41,0
4/6/2004,2452.93,59.71,0
4/7/2004,2462.50,59.94,0
4/8/2004,2447.13,59.57,0
4/12/2004,2454.39,59.75,0
4/13/2004,2397.92,58.37,0
4/14/2004,2382.41,58.00,0
4/15/2004,2375.43,57.83,0
4/16/2004,2388.06,58.13,0
4/19/2004,2402.72,58.49,0
4/20/2004,2357.14,57.38,0
4/21/2004,2387.54,58.12,0
4/22/2004,2428.57,59.12,0
4/23/2004,2418.22,58.87,0
4/26/2004,2413.07,58.74,0
4/27/2004,2418.45,58.87,0
4/28/2004,2362.76,57.52,0
4/29/2004,2322.84,56.55,0
4/30/2004,2292.37,55.81,0
5/3/2004,2315.67,56.37,0
5/4/2004,2332.74,56.79,0
5/5/2004,2334.71,56.83,0
5/6/2004,2306.42,56.15,0
5/7/2004,2246.94,54.70,0
5/10/2004,2203.23,53.64,0
5/11/2004,2247.37,54.71,0
5/12/2004,2249.00,54.75,0
5/13/2004,2241.69,54.57,0
5/14/2004,2227.75,54.23,0
5/17/2004,2193.26,53.39,0
5/18/2004,2222.87,54.11,0
5/19/2004,2215.96,53.95,0
5/20/2004,2215.52,53.94,0
5/21/2004,2236.30,54.44,0
5/24/2004,2260.53,54.99,0
5/25/2004,2316.56,56.39,0
5/26/2004,2326.46,56.63,0
5/27/2004,2329.98,56.72,0
5/28/2004,2328.85,56.69,0
6/1/2004,2346.12,57.11,0
6/2/2004,2350.63,57.22,0
6/3/2004,2305.19,56.11,0
6/4/2004,2326.98,56.64,0
6/7/2004,2372.73,57.75,0
6/8/2004,2368.70,57.66,0
6/9/2004,2330.60,56.73,0
6/10/2004,2332.93,56.78,0
6/14/2004,2286.46,55.65,0
6/15/2004,2328.56,56.68,0
6/16/2004,2337.52,56.90,0
6/17/2004,2335.52,56.85,0
6/18/2004,2339.58,56.94,0
6/21/2004,2332.20,56.77,0
6/22/2004,2345.15,57.08,0
6/23/2004,2379.08,57.90,0
6/24/2004,2374.60,57.80,0
6/25/2004,2410.08,58.50,0.1523
6/28/2004,2396.30,58.18,0
6/29/2004,2411.72,58.56,0
6/30/2004,2426.93,58.93,0
7/1/2004,2389.84,58.02,0
7/2/2004,2391.11,58.06,0
7/6/2004,2348.86,57.03,0
7/7/2004,2347.42,56.99,0
7/8/2004,2301.14,55.87,0
7/9/2004,2313.52,56.17,0
7/12/2004,2307.43,56.02,0
7/13/2004,2309.35,56.07,0
7/14/2004,2297.31,55.78,0
7/15/2004,2307.28,56.02,0
7/16/2004,2279.94,55.36,0
7/19/2004,2276.89,55.28,0
7/20/2004,2315.70,56.22,0
7/21/2004,2251.67,54.68,0
7/22/2004,2243.29,54.47,0
7/23/2004,2213.39,53.75,0
7/26/2004,2189.85,53.18,0
7/27/2004,2235.50,54.28,0
7/28/2004,2221.87,53.95,0
7/29/2004,2257.52,54.81,0
7/30/2004,2263.52,54.96,0
8/2/2004,2266.22,55.02,0
8/3/2004,2232.23,54.20,0
8/4/2004,2228.41,54.11,0
8/5/2004,2186.28,53.09,0
8/6/2004,2134.16,51.82,0
8/9/2004,2129.11,51.70,0
8/10/2004,2176.15,52.84,0
8/11/2004,2163.17,52.52,0
8/12/2004,2124.22,53.78,0
8/13/2004,2125.52,51.61,0
8/16/2004,2169.35,52.67,0
8/17/2004,2177.36,52.87,0
8/18/2004,2225.22,54.03,0
8/19/2004,2208.09,53.61,0
8/20/2004,2251.23,54.66,0
8/23/2004,2232.98,54.22,0
8/24/2004,2239.36,54.37,0
8/25/2004,2260.51,54.88,0
8/26/2004,2248.65,54.59,0
8/27/2004,2266.92,55.04,0
8/30/2004,2238.03,54.34,0
8/31/2004,2251.88,54.67,0
9/1/2004,2270.62,55.13,0
9/2/2004,2300.74,55.86,0
9/3/2004,2286.24,55.50,0
9/7/2004,2313.78,56.17,0
9/8/2004,2292.85,55.66,0
9/9/2004,2327.37,56.50,0
9/10/2004,2342.74,56.87,0
9/13/2004,2356.29,57.20,0
9/14/2004,2347.57,56.99,0
9/15/2004,2337.68,56.75,0
9/16/2004,2362.50,57.35,0
9/17/2004,2356.91,57.21,0
9/20/2004,2346.97,56.97,0
9/21/2004,2372.37,57.59,0
9/22/2004,2327.22,56.49,0
9/23/2004,2326.94,56.48,0
9/24/2004,2327.62,56.37,0.1324
9/27/2004,2296.31,55.61,0
9/28/2004,2327.38,56.36,0
9/29/2004,2349.83,56.90,0
9/30/2004,2357.60,57.09,0
10/1/2004,2407.48,58.29,0
10/4/2004,2424.21,58.70,0
10/5/2004,2417.08,58.53,0
10/6/2004,2439.41,59.07,0
10/7/2004,2398.11,58.07,0
10/8/2004,2369.52,57.37,0
10/11/2004,2377.38,57.56,0
10/12/2004,2373.92,57.47,0
10/13/2004,2344.04,56.75,0
10/14/2004,2325.36,56.30,0
10/15/2004,2344.11,56.75,0
10/18/2004,2354.84,57.01,0
10/19/2004,2332.84,56.48,0
10/20/2004,2347.12,56.82,0
10/21/2004,2374.02,57.47,0
10/22/2004,2337.46,56.59,0
10/25/2004,2353.52,56.98,0
10/26/2004,2378.00,57.57,0
10/27/2004,2417.70,58.53,0
10/28/2004,2411.56,58.38,0
10/29/2004,2404.01,58.20,0
11/1/2004,2417.26,58.51,0
11/2/2004,2410.86,58.36,0
11/3/2004,2451.74,59.35,0
11/4/2004,2480.02,60.03,0
11/5/2004,2488.97,60.25,0
11/8/2004,2480.16,60.03,0
11/9/2004,2499.12,60.49,0
11/10/2004,2511.70,60.80,0
11/11/2004,2539.26,61.46,0
11/12/2004,2562.73,62.03,0
11/15/2004,2570.54,62.22,0
11/16/2004,2545.98,61.62,0
11/17/2004,2567.03,62.13,0
11/18/2004,2563.29,62.04,0
11/19/2004,2527.77,61.18,0
11/22/2004,2561.14,61.99,0
11/23/2004,2573.69,62.29,0
11/24/2004,2594.24,62.79,0
11/26/2004,2601.36,62.96,0
11/29/2004,2615.34,63.30,0
11/30/2004,2612.53,63.23,0
12/1/2004,2653.54,64.22,0
12/2/2004,2648.74,64.10,0
12/3/2004,2647.52,64.07,0
12/6/2004,2634.46,63.76,0
12/7/2004,2578.72,62.41,0
12/8/2004,2602.21,62.98,0
12/9/2004,2594.17,62.78,0
12/10/2004,2606.80,63.09,0
12/13/2004,2631.12,63.68,0
12/14/2004,2653.97,64.23,0
12/15/2004,2675.10,64.74,0
12/16/2004,2648.89,64.10,0
12/17/2004,2648.32,64.09,0
12/20/2004,2631.79,63.69,0
12/21/2004,2665.79,64.51,0
12/22/2004,2675.28,64.74,0
12/23/2004,2679.02,64.63,0.2056
12/27/2004,2658.29,64.13,0
12/28/2004,2700.56,65.14,0
12/29/2004,2696.89,65.05,0
12/30/2004,2696.00,65.03,0
12/31/2004,2689.86,64.88,0
1/3/2005,2644.01,63.78,0
1/4/2005,2594.90,62.60,0
1/5/2005,2549.28,61.50,0
1/6/2005,2559.09,61.73,0
1/7/2005,2531.85,61.08,0
1/10/2005,2550.57,61.53,0
1/11/2005,2524.95,60.91,0
1/12/2005,2532.14,61.08,0
1/13/2005,2519.51,60.78,0
1/14/2005,2549.88,61.51,0
1/18/2005,2580.44,62.24,0
1/19/2005,2551.79,61.55,0
1/20/2005,2528.84,61.00,0
1/21/2005,2523.65,60.88,0
1/24/2005,2496.60,60.22,0
1/25/2005,2504.72,60.42,0
1/26/2005,2546.35,61.42,0
1/27/2005,2548.04,61.46,0
1/28/2005,2532.10,61.08,0
1/31/2005,2577.63,62.17,0
2/1/2005,2594.66,62.58,0
2/2/2005,2610.60,62.97,0
2/3/2005,2599.87,62.71,0
2/4/2005,2633.51,63.52,0
2/7/2005,2630.15,63.44,0
2/8/2005,2638.93,63.65,0
2/9/2005,2585.37,62.36,0
2/10/2005,2590.03,62.47,0
2/11/2005,2623.08,63.27,0
2/14/2005,2624.19,63.29,0
2/15/2005,2623.90,63.29,0
2/16/2005,2640.31,63.68,0
2/17/2005,2608.48,62.91,0
2/18/2005,2604.36,62.82,0
2/22/2005,2553.94,61.60,0
2/23/2005,2564.95,61.87,0
2/24/2005,2594.08,62.57,0
2/25/2005,2635.63,63.57,0
2/28/2005,2621.29,63.22,0
3/1/2005,2639.74,63.66,0
3/2/2005,2634.90,63.55,0
3/3/2005,2638.93,63.64,0
3/4/2005,2666.58,64.31,0
3/7/2005,2662.06,64.21,0
3/8/2005,2637.86,63.62,0
3/9/2005,2609.50,62.94,0
3/10/2005,2592.47,62.53,0
3/11/2005,2592.54,62.53,0
3/14/2005,2606.93,62.87,0
3/15/2005,2592.69,62.53,0
3/16/2005,2576.70,62.15,0
3/17/2005,2587.27,62.40,0
3/18/2005,2575.37,62.11,0
3/21/2005,2571.27,62.02,0
3/22/2005,2559.15,61.72,0
3/23/2005,2532.20,61.07,0
3/24/2005,2545.48,61.12,0.2740
3/28/2005,2544.92,61.10,0
3/29/2005,2502.67,60.09,0
3/30/2005,2545.36,61.11,0
3/31/2005,2546.25,61.14,0
4/1/2005,2531.70,60.78,0
4/4/2005,2540.87,61.00,0
4/5/2005,2544.05,61.08,0
4/6/2005,2551.40,61.26,0
4/7/2005,2566.25,61.61,0
4/8/2005,2529.02,60.72,0
4/11/2005,2514.22,60.36,0
4/12/2005,2538.47,60.94,0
4/13/2005,2495.43,59.91,0
4/14/2005,2451.53,58.86,0
4/15/2005,2405.37,57.75,0
4/18/2005,2424.36,58.21,0
4/19/2005,2464.14,59.16,0
4/20/2005,2422.83,58.17,0
4/21/2005,2480.95,59.56,0
4/22/2005,2441.81,58.62,0
4/25/2005,2470.42,59.31,0
4/26/2005,2434.11,58.44,0
4/27/2005,2432.33,58.40,0
4/28/2005,2382.34,57.20,0
4/29/2005,2400.43,57.63,0
5/2/2005,2427.29,58.27,0
5/3/2005,2421.64,58.14,0
5/4/2005,2466.25,59.21,0
5/5/2005,2468.14,59.25,0
5/6/2005,2472.00,59.35,0
5/9/2005,2498.52,59.98,0
5/10/2005,2465.98,59.20,0
5/11/2005,2468.55,59.26,0
5/12/2005,2432.74,58.40,0
5/13/2005,2412.66,57.92,0
5/16/2005,2452.92,58.89,0
5/17/2005,2467.71,59.24,0
5/18/2005,2520.15,60.50,0
5/19/2005,2530.88,60.75,0
5/20/2005,2526.59,60.65,0
5/23/2005,2540.96,60.99,0
5/24/2005,2541.36,61.00,0
5/25/2005,2514.31,60.36,0
5/26/2005,2548.86,61.18,0
5/27/2005,2558.33,61.41,0
5/31/2005,2557.54,61.39,0
6/1/2005,2586.90,62.09,0
6/2/2005,2593.10,62.24,0
6/3/2005,2572.71,61.75,0
6/6/2005,2583.63,62.01,0
6/7/2005,2587.16,62.10,0
6/8/2005,2573.64,61.77,0
6/9/2005,2597.64,62.35,0
6/10/2005,2598.08,62.36,0
6/13/2005,2609.74,62.64,0
6/14/2005,2632.15,63.18,0
6/15/2005,2644.01,63.46,0
6/16/2005,2672.47,64.14,0
6/17/2005,2673.14,64.16,0
6/20/2005,2663.45,63.78,0.1464
6/21/2005,2660.25,63.70,0
6/22/2005,2670.36,63.94,0
6/23/2005,2631.66,63.02,0
6/24/2005,2616.29,62.65,0
6/27/2005,2607.63,62.46,0
6/28/2005,2663.45,63.79,0
6/29/2005,2668.95,63.93,0
6/30/2005,2656.19,63.62,0
7/1/2005,2670.30,63.96,0
7/5/2005,2712.66,64.97,0
7/6/2005,2692.34,64.48,0
7/7/2005,2696.76,64.59,0
7/8/2005,2750.22,65.87,0
7/11/2005,2790.09,66.82,0
7/12/2005,2786.16,66.73,0
7/13/2005,2773.27,66.42,0
7/14/2005,2754.06,65.96,0
7/15/2005,2757.10,66.03,0
7/18/2005,2735.72,65.52,0
7/19/2005,2778.51,66.54,0
7/20/2005,2814.69,67.41,0
7/21/2005,2771.31,66.37,0
7/22/2005,2815.66,67.43,0
7/25/2005,2787.44,66.75,0
7/26/2005,2802.43,67.11,0
7/27/2005,2804.05,67.15,0
7/28/2005,2838.13,67.97,0
7/29/2005,2824.47,67.64,0
8/1/2005,2837.20,67.94,0
8/2/2005,2860.93,68.51,0
8/3/2005,2839.79,68.01,0
8/4/2005,2792.10,66.86,0
8/5/2005,2754.59,65.97,0
8/8/2005,2741.41,65.65,0
8/9/2005,2745.14,65.74,0
8/10/2005,2744.12,65.72,0
8/11/2005,2770.27,66.34,0
8/12/2005,2743.83,65.71,0
8/15/2005,2767.36,66.27,0
8/16/2005,2721.56,65.17,0
8/17/2005,2722.55,65.20,0
8/18/2005,2707.49,64.84,0
8/19/2005,2713.02,64.97,0
8/22/2005,2733.66,65.46,0
8/23/2005,2725.44,65.27,0
8/24/2005,2723.63,65.22,0
8/25/2005,2734.85,65.49,0
8/26/2005,2697.25,64.59,0
8/29/2005,2725.09,65.26,0
8/30/2005,2719.01,65.11,0
8/31/2005,2772.10,66.38,0
9/1/2005,2780.25,66.58,0
9/2/2005,2759.02,66.07,0
9/6/2005,2805.40,67.18,0
9/7/2005,2817.48,67.47,0
9/8/2005,2801.59,67.08,0
9/9/2005,2820.65,67.54,0
9/12/2005,2832.24,67.82,0
9/13/2005,2800.73,67.06,0
9/14/2005,2772.75,66.40,0
9/15/2005,2768.96,66.30,0
9/16/2005,2796.36,66.96,0
9/19/2005,2775.76,66.47,0
9/20/2005,2749.32,65.84,0
9/21/2005,2704.85,64.77,0
9/22/2005,2709.99,64.90,0
9/23/2005,2727.88,65.13,0.1977
9/26/2005,2747.62,65.60,0
9/27/2005,2743.35,65.49,0
9/28/2005,2731.57,65.21,0
9/29/2005,2769.22,66.11,0
9/30/2005,2780.80,66.38,0
10/3/2005,2792.34,66.66,0
10/4/2005,2764.42,65.99,0
10/5/2005,2686.25,64.13,0
10/6/2005,2663.27,63.58,0
10/7/2005,2683.64,64.07,0
10/10/2005,2657.12,63.43,0
10/11/2005,2624.31,62.65,0
10/12/2005,2589.07,61.81,0
10/13/2005,2596.26,61.98,0
10/14/2005,2637.40,62.96,0
10/17/2005,2638.40,62.98,0
10/18/2005,2605.12,62.19,0
10/19/2005,2658.95,63.47,0
10/20/2005,2614.24,62.41,0
10/21/2005,2635.91,62.92,0
10/24/2005,2693.69,64.30,0
10/25/2005,2677.62,63.92,0
10/26/2005,2659.75,63.49,0
10/27/2005,2600.17,62.07,0
10/28/2005,2647.41,63.20,0
10/31/2005,2694.46,64.32,0
11/1/2005,2679.54,63.96,0
11/2/2005,2738.13,65.36,0
11/3/2005,2745.56,65.54,0
11/4/2005,2743.17,65.48,0
11/7/2005,2756.09,65.79,0
11/8/2005,2735.40,65.29,0
11/9/2005,2750.43,65.65,0
11/10/2005,2772.10,66.17,0
11/11/2005,2779.31,66.34,0
11/14/2005,2767.93,66.07,0
11/15/2005,2735.93,65.30,0
11/16/2005,2729.53,65.15,0
11/17/2005,2781.71,66.40,0
11/18/2005,2802.94,66.90,0
11/21/2005,2831.10,67.57,0
11/22/2005,2846.33,67.94,0
11/23/2005,2848.86,68.00,0
11/25/2005,2850.74,68.04,0
11/28/2005,2800.53,66.84,0
11/29/2005,2810.17,67.07,0
11/30/2005,2825.26,67.43,0
12/1/2005,2879.19,68.72,0
12/2/2005,2880.79,68.76,0
12/5/2005,2864.15,68.36,0
12/6/2005,2868.38,68.46,0
12/7/2005,2849.70,68.01,0
12/8/2005,2859.01,68.23,0
12/9/2005,2873.83,68.59,0
12/12/2005,2877.08,68.66,0
12/13/2005,2875.55,68.63,0
12/14/2005,2881.92,68.78,0
12/15/2005,2857.90,68.21,0
12/16/2005,2851.14,68.05,0
12/19/2005,2805.95,66.97,0
12/20/2005,2808.36,67.03,0
12/21/2005,2837.53,67.72,0
12/22/2005,2855.73,67.89,0.2609
12/23/2005,2865.61,68.13,0
12/27/2005,2824.45,67.15,0
12/28/2005,2840.86,67.54,0
12/29/2005,2832.13,67.33,0
12/30/2005,2812.35,66.86,0
1/3/2006,2857.63,67.94,0
1/4/2006,2879.51,68.46,0
1/5/2006,2890.20,68.71,0
1/6/2006,2922.12,69.47,0
1/9/2006,2950.78,70.15,0
1/10/2006,2970.63,70.62,0
1/11/2006,2971.65,70.64,0
1/12/2006,2953.32,70.21,0
1/13/2006,2960.23,70.37,0
1/17/2006,2940.09,69.89,0
1/18/2006,2940.90,69.91,0
1/19/2006,2987.59,71.02,0
1/20/2006,2944.42,70.00,0
1/23/2006,2957.86,70.31,0
1/24/2006,3000.51,71.33,0
1/25/2006,2993.98,71.17,0
1/26/2006,3044.32,72.37,0
1/27/2006,3060.31,72.75,0
1/30/2006,3054.78,72.62,0
1/31/2006,3064.54,72.85,0
2/1/2006,3074.15,73.08,0
2/2/2006,3035.79,72.16,0
2/3/2006,3027.44,71.97,0
2/6/2006,3042.86,72.33,0
2/7/2006,2998.13,71.27,0
2/8/2006,3014.98,71.67,0
2/9/2006,3002.56,71.37,0
2/10/2006,2998.27,71.27,0
2/13/2006,2970.94,70.62,0
2/14/2006,3009.35,71.53,0
2/15/2006,3032.10,72.07,0
2/16/2006,3060.68,72.75,0
2/17/2006,3056.67,72.66,0
2/21/2006,3039.29,72.24,0
2/22/2006,3067.62,72.92,0
2/23/2006,3063.12,72.81,0
2/24/2006,3080.64,73.22,0
2/27/2006,3097.87,73.63,0
2/28/2006,3056.10,72.64,0
3/1/2006,3105.25,73.81,0
3/2/2006,3096.15,73.59,0
3/3/2006,3089.03,73.42,0
3/6/2006,3058.58,72.70,0
3/7/2006,3016.33,71.69,0
3/8/2006,3019.94,71.78,0
3/9/2006,3005.09,71.43,0
3/10/2006,3038.95,72.23,0
3/13/2006,3046.49,72.41,0
3/14/2006,3080.38,73.21,0
3/15/2006,3109.18,73.90,0
3/16/2006,3112.88,73.98,0
3/17/2006,3122.53,74.21,0
3/20/2006,3120.64,74.17,0
3/21/2006,3080.82,73.22,0
3/22/2006,3117.58,74.09,0
3/23/2006,3129.21,74.37,0
3/24/2006,3155.29,74.82,0.1687
3/27/2006,3156.14,74.84,0
3/28/2006,3144.68,74.57,0
3/29/2006,3200.13,75.88,0
3/30/2006,3193.71,75.73,0
3/31/2006,3204.37,75.98,0
4/3/2006,3179.75,75.39,0
4/4/2006,3192.76,75.70,0
4/5/2006,3209.48,76.10,0
4/6/2006,3209.56,76.10,0
4/7/2006,3167.28,75.10,0
4/10/2006,3153.98,74.78,0
4/11/2006,3108.82,73.72,0
4/12/2006,3132.66,74.28,0
4/13/2006,3146.64,74.61,0
4/17/2006,3139.81,74.45,0
4/18/2006,3225.11,76.47,0
4/19/2006,3261.24,77.32,0
4/20/2006,3245.52,76.95,0
4/21/2006,3234.92,76.70,0
4/24/2006,3209.83,76.10,0
4/25/2006,3204.32,75.97,0
4/26/2006,3206.38,76.02,0
4/27/2006,3190.62,75.65,0
4/28/2006,3203.85,75.96,0
5/1/2006,3189.56,75.62,0
5/2/2006,3216.80,76.27,0
5/3/2006,3217.41,76.28,0
5/4/2006,3246.85,76.98,0
5/5/2006,3276.69,77.68,0
5/8/2006,3275.90,77.66,0
5/9/2006,3272.27,77.58,0
5/10/2006,3252.42,77.11,0
5/11/2006,3175.37,75.28,0
5/12/2006,3112.29,73.79,0
5/15/2006,3092.46,73.32,0
5/16/2006,3091.77,73.30,0
5/17/2006,3043.18,72.15,0
5/18/2006,3012.30,71.42,0
5/19/2006,3029.42,71.82,0
5/22/2006,2998.84,71.10,0
5/23/2006,2982.34,70.70,0
5/24/2006,2982.38,70.71,0
5/25/2006,3042.45,72.13,0
5/26/2006,3059.20,72.52,0
5/30/2006,2981.98,70.69,0
5/31/2006,3023.92,71.69,0
6/1/2006,3088.94,73.23,0
6/2/2006,3093.00,73.32,0
6/5/2006,2994.29,70.98,0
6/6/2006,2981.89,70.69,0
6/7/2006,2964.62,70.28,0
6/8/2006,2963.68,70.26,0
6/9/2006,2942.14,69.75,0
6/12/2006,2865.88,67.94,0
6/13/2006,2822.64,66.92,0
6/14/2006,2841.34,67.36,0
6/15/2006,2941.95,69.74,0
6/16/2006,2908.50,68.95,0
6/19/2006,2856.89,67.73,0
6/20/2006,2843.37,67.41,0
6/21/2006,2898.68,68.71,0
6/22/2006,2887.68,68.35,0.1052
6/23/2006,2896.52,68.56,0
6/26/2006,2932.22,69.40,0
6/27/2006,2883.15,68.24,0
6/28/2006,2889.28,68.39,0
6/29/2006,2999.87,71.00,0
6/30/2006,3043.37,72.02,0
7/3/2006,3069.20,72.61,0
7/5/2006,3023.46,71.53,0
7/6/2006,3027.00,71.62,0
7/7/2006,2979.40,70.49,0
7/10/2006,2978.46,70.47,0
7/11/2006,3000.80,71.00,0
7/12/2006,2945.56,69.69,0
7/13/2006,2887.34,68.32,0
7/14/2006,2861.91,67.72,0
7/17/2006,2847.00,67.36,0
7/18/2006,2863.73,67.76,0
7/19/2006,2950.73,69.81,0
7/20/2006,2872.13,67.96,0
7/21/2006,2823.11,66.80,0
7/24/2006,2902.21,68.66,0
7/25/2006,2930.28,69.33,0
7/26/2006,2917.81,69.03,0
7/27/2006,2881.53,68.18,0
7/28/2006,2942.05,69.61,0
7/31/2006,2944.34,69.66,0
8/1/2006,2899.52,68.60,0
8/2/2006,2928.79,69.29,0
8/3/2006,2960.71,70.05,0
8/4/2006,2947.69,69.74,0
8/7/2006,2925.81,69.22,0
8/8/2006,2889.85,68.37,0
8/9/2006,2863.13,67.74,0
8/10/2006,2885.31,68.26,0
8/11/2006,2855.23,67.55,0
8/14/2006,2866.67,67.82,0
8/15/2006,2934.44,69.42,0
8/16/2006,2974.76,70.38,0
8/17/2006,2989.14,70.72,0
8/18/2006,2992.99,70.81,0
8/21/2006,2966.30,70.18,0
8/22/2006,2976.59,70.42,0
8/23/2006,2937.41,69.49,0
8/24/2006,2938.80,69.53,0
8/25/2006,2941.04,69.58,0
8/28/2006,2972.18,70.31,0
8/29/2006,3006.90,71.14,0
8/30/2006,3031.65,71.72,0
8/31/2006,3031.51,71.72,0
9/1/2006,3035.93,71.82,0
9/5/2006,3060.95,72.41,0
9/6/2006,2996.23,70.88,0
9/7/2006,2972.91,70.33,0
9/8/2006,2981.65,70.54,0
9/11/2006,2977.66,70.44,0
9/12/2006,3048.88,72.13,0
9/13/2006,3075.82,72.76,0
9/14/2006,3062.81,72.45,0
9/15/2006,3070.18,72.63,0
9/18/2006,3068.14,72.58,0
9/19/2006,3053.97,72.24,0
9/20/2006,3092.12,73.14,0
9/21/2006,3061.28,72.42,0
9/22/2006,3025.49,71.57,0
9/25/2006,3061.19,72.41,0
9/26/2006,3071.87,72.43,0.2310
9/27/2006,3085.68,72.76,0
9/28/2006,3086.06,72.77,0
9/29/2006,3056.75,72.08,0
10/2/2006,3028.18,71.40,0
10/3/2006,3026.33,71.36,0
10/4/2006,3090.27,72.86,0
10/5/2006,3131.04,73.82,0
10/6/2006,3117.26,73.50,0
10/9/2006,3137.31,73.97,0
10/10/2006,3142.87,74.10,0
10/11/2006,3125.55,73.70,0
10/12/2006,3190.49,75.22,0
10/13/2006,3213.94,75.77,0
10/16/2006,3242.76,76.45,0
10/17/2006,3223.50,76.00,0
10/18/2006,3217.33,75.85,0
10/19/2006,3234.13,76.25,0
10/20/2006,3211.99,75.73,0
10/23/2006,3217.87,75.87,0
10/24/2006,3213.27,75.76,0
10/25/2006,3233.23,76.23,0
10/26/2006,3270.68,77.11,0
10/27/2006,3228.18,76.11,0
10/30/2006,3247.53,76.56,0
10/31/2006,3232.75,76.21,0
11/1/2006,3170.93,74.76,0
11/2/2006,3162.60,74.56,0
11/3/2006,3173.63,74.82,0
11/6/2006,3217.34,75.85,0
11/7/2006,3222.94,75.98,0
11/8/2006,3246.23,76.53,0
11/9/2006,3213.56,75.76,0
11/10/2006,3243.48,76.46,0
11/13/2006,3257.51,76.79,0
11/14/2006,3311.09,78.06,0
11/15/2006,3340.34,78.74,0
11/16/2006,3335.46,78.63,0
11/17/2006,3325.91,78.40,0
11/20/2006,3335.09,78.62,0
11/21/2006,3342.04,78.78,0
11/22/2006,3345.47,78.86,0
11/24/2006,3342.89,78.80,0
11/27/2006,3257.76,76.80,0
11/28/2006,3269.41,77.07,0
11/29/2006,3309.50,78.02,0
11/30/2006,3317.79,78.21,0
12/1/2006,3296.97,77.72,0
12/4/2006,3359.04,79.18,0
12/5/2006,3365.72,79.34,0
12/6/2006,3359.73,79.20,0
12/7/2006,3344.41,78.84,0
12/8/2006,3345.64,78.86,0
12/11/2006,3347.83,78.91,0
12/12/2006,3328.20,78.45,0
12/13/2006,3330.43,78.51,0
12/14/2006,3353.57,79.05,0
12/15/2006,3347.42,78.90,0
12/18/2006,3302.36,77.84,0
12/19/2006,3302.85,77.85,0
12/20/2006,3317.84,77.88,0.3292
12/21/2006,3306.68,77.61,0
12/22/2006,3297.91,77.41,0
12/26/2006,3329.16,78.14,0
12/27/2006,3371.18,79.12,0
12/28/2006,3357.67,78.81,0
12/29/2006,3328.90,78.13,0
1/3/2007,3328.03,78.11,0
1/4/2007,3338.81,78.36,0
1/5/2007,3279.43,76.97,0
1/8/2007,3284.32,77.09,0
1/9/2007,3289.98,77.22,0
1/10/2007,3292.50,77.28,0
1/11/2007,3333.11,78.23,0
1/12/2007,3357.70,78.80,0
1/16/2007,3345.92,78.53,0
1/17/2007,3334.56,78.26,0
1/18/2007,3289.95,77.21,0
1/19/2007,3319.41,77.90,0
1/22/2007,3289.01,77.19,0
1/23/2007,3320.41,77.92,0
1/24/2007,3357.03,78.78,0
1/25/2007,3315.50,77.81,0
1/26/2007,3332.21,78.20,0
1/29/2007,3353.58,78.70,0
1/30/2007,3374.43,79.19,0
1/31/2007,3384.61,79.42,0
2/1/2007,3416.21,80.16,0
2/2/2007,3423.24,80.33,0
2/5/2007,3411.75,80.06,0
2/6/2007,3427.59,80.43,0
2/7/2007,3452.35,81.01,0
2/8/2007,3453.34,81.03,0
2/9/2007,3414.16,80.11,0
2/12/2007,3408.66,79.98,0
2/13/2007,3437.59,80.66,0
2/14/2007,3443.94,80.81,0
2/15/2007,3450.19,80.96,0
2/16/2007,3461.76,81.23,0
2/20/2007,3495.48,82.02,0
2/21/2007,3500.79,82.14,0
2/22/2007,3509.86,82.35,0
2/23/2007,3498.04,82.08,0
2/26/2007,3485.69,81.79,0
2/27/2007,3354.89,78.72,0
2/28/2007,3357.75,78.79,0
3/1/2007,3348.27,78.57,0
3/2/2007,3282.38,77.02,0
3/5/2007,3217.37,75.50,0
3/6/2007,3297.06,77.36,0
3/7/2007,3284.75,77.08,0
3/8/2007,3307.05,77.60,0
3/9/2007,3323.93,77.99,0
3/12/2007,3340.47,78.38,0
3/13/2007,3256.89,76.42,0
3/14/2007,3284.89,77.08,0
3/15/2007,3318.61,77.87,0
3/16/2007,3298.24,77.39,0
3/19/2007,3333.33,78.21,0
3/20/2007,3361.29,78.86,0
3/21/2007,3420.18,80.24,0
3/22/2007,3422.65,80.30,0
3/23/2007,3428.93,80.29,0.1535
3/26/2007,3426.58,80.24,0
3/27/2007,3398.88,79.59,0
3/28/2007,3379.32,79.13,0
3/29/2007,3386.18,79.29,0
3/30/2007,3393.70,79.47,0
4/2/2007,3404.35,79.71,0
4/3/2007,3440.84,80.56,0
4/4/2007,3436.91,80.47,0
4/5/2007,3447.89,80.73,0
4/9/2007,3440.72,80.56,0
4/10/2007,3452.88,80.85,0
4/11/2007,3426.64,80.23,0
4/12/2007,3455.65,80.91,0
4/13/2007,3474.05,81.34,0
4/16/2007,3525.22,82.54,0
4/17/2007,3514.76,82.29,0
4/18/2007,3495.38,81.84,0
4/19/2007,3473.95,81.34,0
4/20/2007,3514.41,82.28,0
4/23/2007,3508.87,82.15,0
4/24/2007,3503.82,82.04,0
4/25/2007,3528.13,82.60,0
4/26/2007,3535.93,82.78,0
4/27/2007,3518.72,82.38,0
4/30/2007,3454.65,80.88,0
5/1/2007,3461.82,81.06,0
5/2/2007,3513.67,82.27,0
5/3/2007,3515.64,82.32,0
5/4/2007,3532.77,82.72,0
5/7/2007,3528.60,82.62,0
5/8/2007,3524.63,82.53,0
5/9/2007,3541.29,82.92,0
5/10/2007,3472.97,81.32,0
5/11/2007,3519.53,82.41,0
5/14/2007,3489.03,81.69,0
5/15/2007,3454.61,80.89,0
5/16/2007,3480.29,81.49,0
5/17/2007,3461.07,81.04,0
5/18/2007,3495.16,81.83,0
5/21/2007,3537.57,82.82,0
5/22/2007,3564.31,83.45,0
5/23/2007,3550.11,83.12,0
5/24/2007,3496.15,81.85,0
5/25/2007,3522.23,82.46,0
5/29/2007,3554.68,83.22,0
5/30/2007,3580.01,83.81,0
5/31/2007,3596.14,84.19,0
6/1/2007,3622.83,84.81,0
6/4/2007,3630.01,84.98,0
6/5/2007,3601.08,84.30,0
6/6/2007,3571.36,83.61,0
6/7/2007,3504.04,82.03,0
6/8/2007,3546.45,83.03,0
6/11/2007,3537.49,82.82,0
6/12/2007,3488.95,81.68,0
6/13/2007,3535.89,82.78,0
6/14/2007,3555.44,83.24,0
6/15/2007,3602.48,84.34,0
6/18/2007,3594.44,84.15,0
6/19/2007,3603.36,84.36,0
6/20/2007,3551.78,83.15,0
6/21/2007,3567.22,83.51,0
6/22/2007,3545.94,83.03,0
6/25/2007,3515.01,82.42,0
6/26/2007,3509.57,82.29,0
6/27/2007,3563.47,83.55,0
6/28/2007,3566.04,83.45,0.1590
6/29/2007,3543.53,82.93,0
7/2/2007,3591.92,84.06,0
7/3/2007,3605.41,84.37,0
7/5/2007,3613.80,84.57,0
7/6/2007,3623.23,84.79,0
7/9/2007,3627.20,84.88,0
7/10/2007,3560.26,83.31,0
7/11/2007,3571.17,83.57,0
7/12/2007,3635.91,85.08,0
7/13/2007,3638.49,85.15,0
7/16/2007,3607.55,84.42,0
7/17/2007,3613.65,84.57,0
7/18/2007,3596.77,84.18,0
7/19/2007,3622.13,84.77,0
7/20/2007,3556.62,83.24,0
7/23/2007,3553.16,83.16,0
7/24/2007,3452.19,80.80,0
7/25/2007,3454.95,80.86,0
7/26/2007,3365.65,78.78,0
7/27/2007,3308.00,77.43,0
7/30/2007,3335.53,78.08,0
7/31/2007,3301.18,77.27,0
8/1/2007,3308.91,77.45,0
8/2/2007,3334.81,78.06,0
8/3/2007,3213.49,75.22,0
8/6/2007,3260.33,76.32,0
8/7/2007,3293.29,77.08,0
8/8/2007,3384.89,79.22,0
8/9/2007,3339.41,78.16,0
8/10/2007,3356.07,78.55,0
8/13/2007,3318.21,77.67,0
8/14/2007,3246.26,75.98,0
8/15/2007,3198.41,74.86,0
8/16/2007,3272.11,76.59,0
8/17/2007,3345.36,78.30,0
8/20/2007,3351.43,78.44,0
8/21/2007,3355.56,78.54,0
8/22/2007,3398.97,79.55,0
8/23/2007,3355.24,78.53,0
8/24/2007,3400.74,79.60,0
8/27/2007,3360.42,78.65,0
8/28/2007,3268.43,76.50,0
8/29/2007,3352.08,78.45,0
8/30/2007,3334.46,78.04,0
8/31/2007,3376.00,79.01,0
9/4/2007,3409.40,79.79,0
9/5/2007,3366.15,78.78,0
9/6/2007,3376.79,79.03,0
9/7/2007,3303.83,77.32,0
9/10/2007,3278.49,76.73,0
9/11/2007,3331.56,77.97,0
9/12/2007,3313.86,77.56,0
9/13/2007,3324.49,77.81,0
9/14/2007,3337.89,78.12,0
9/17/2007,3305.21,77.35,0
9/18/2007,3436.62,80.43,0
9/19/2007,3482.67,81.50,0
9/20/2007,3450.22,80.75,0
9/21/2007,3464.56,81.08,0
9/24/2007,3433.46,80.35,0
9/25/2007,3421.60,79.88,0.1950
9/26/2007,3449.26,80.53,0
9/27/2007,3470.42,81.02,0
9/28/2007,3433.95,80.17,0
10/1/2007,3516.31,82.09,0
10/2/2007,3547.10,82.81,0
10/3/2007,3522.49,82.24,0
10/4/2007,3535.40,82.54,0
10/5/2007,3602.55,84.10,0
10/8/2007,3582.37,83.63,0
10/9/2007,3606.19,84.19,0
10/10/2007,3604.07,84.14,0
10/11/2007,3560.83,83.13,0
10/12/2007,3587.23,83.74,0
10/15/2007,3536.90,82.57,0
10/16/2007,3511.29,81.97,0
10/17/2007,3517.91,82.13,0
10/18/2007,3518.60,82.15,0
10/19/2007,3406.77,79.54,0
10/22/2007,3454.95,80.66,0
10/23/2007,3491.03,81.50,0
10/24/2007,3458.29,80.74,0
10/25/2007,3438.15,80.27,0
10/26/2007,3503.40,81.79,0
10/29/2007,3505.17,81.83,0
10/30/2007,3481.74,81.29,0
10/31/2007,3532.47,82.47,0
11/1/2007,3392.47,79.20,0
11/2/2007,3403.67,79.46,0
11/5/2007,3372.43,78.73,0
11/6/2007,3420.86,79.86,0
11/7/2007,3311.02,77.30,0
11/8/2007,3332.14,77.79,0
11/9/2007,3295.89,76.95,0
11/12/2007,3273.33,76.42,0
11/13/2007,3367.80,78.62,0
11/14/2007,3339.67,77.97,0
11/15/2007,3293.34,76.89,0
11/16/2007,3284.43,76.68,0
11/19/2007,3202.89,74.78,0
11/20/2007,3198.68,74.68,0
11/21/2007,3160.50,73.79,0
11/23/2007,3223.43,75.25,0
11/26/2007,3138.25,73.27,0
11/27/2007,3173.30,74.09,0
11/28/2007,3288.22,76.77,0
11/29/2007,3271.51,76.38,0
11/30/2007,3278.82,76.55,0
12/3/2007,3245.61,75.77,0
12/4/2007,3211.88,74.99,0
12/5/2007,3270.19,76.35,0
12/6/2007,3361.27,78.47,0
12/7/2007,3355.21,78.33,0
12/10/2007,3379.52,78.89,0
12/11/2007,3273.11,76.41,0
12/12/2007,3297.07,76.97,0
12/13/2007,3287.85,76.76,0
12/14/2007,3221.57,75.21,0
12/17/2007,3158.39,73.73,0
12/18/2007,3222.48,75.23,0
12/19/2007,3231.52,75.44,0
12/20/2007,3280.45,76.58,0
12/21/2007,3357.70,78.38,0
12/24/2007,3395.42,79.26,0
12/26/2007,3406.97,79.53,0
12/27/2007,3308.44,76.97,0.2672
12/28/2007,3301.28,76.81,0
12/31/2007,3276.77,76.24,0
1/2/2008,3223.58,75.00,0
1/3/2008,3187.15,74.15,0
1/4/2008,3087.04,71.83,0
1/7/2008,3097.15,72.06,0
1/8/2008,3015.61,70.18,0
1/9/2008,3046.73,70.90,0
1/10/2008,3081.42,71.70,0
1/11/2008,3015.01,70.16,0
1/14/2008,3048.54,70.94,0
1/15/2008,2984.14,69.44,0
1/16/2008,2994.80,69.69,0
1/17/2008,2912.20,67.76,0
1/18/2008,2880.61,67.03,0
1/22/2008,2873.75,66.87,0
1/23/2008,2967.33,69.04,0
1/24/2008,2964.33,68.97,0
1/25/2008,2946.70,68.56,0
1/28/2008,3005.69,69.93,0
1/29/2008,3018.20,70.22,0
1/30/2008,2976.96,69.26,0
1/31/2008,3053.31,71.04,0
2/1/2008,3127.08,72.75,0
2/4/2008,3096.96,72.05,0
2/5/2008,3003.36,69.88,0
2/6/2008,2964.68,68.98,0
2/7/2008,3008.84,70.00,0
2/8/2008,2992.44,69.62,0
2/11/2008,2995.94,69.70,0
2/12/2008,3020.56,70.28,0
2/13/2008,3091.72,71.93,0
2/14/2008,3020.63,70.28,0
2/15/2008,3004.39,69.90,0
2/19/2008,3007.93,69.98,0
2/20/2008,3041.01,70.75,0
2/21/2008,2982.27,69.39,0
2/22/2008,2978.77,69.30,0
2/25/2008,3043.21,70.80,0
2/26/2008,3072.66,71.48,0
2/27/2008,3069.41,71.41,0
2/28/2008,3023.83,70.35,0
2/29/2008,2940.14,68.40,0
3/3/2008,2931.81,68.21,0
3/4/2008,2918.01,67.89,0
3/5/2008,2930.06,68.17,0
3/6/2008,2840.44,66.09,0
3/7/2008,2829.12,65.83,0
3/10/2008,2760.06,64.22,0
3/11/2008,2888.17,67.20,0
3/12/2008,2861.03,66.57,0
3/13/2008,2914.60,67.81,0
3/14/2008,2842.53,66.14,0
3/17/2008,2789.21,64.89,0
3/18/2008,2924.61,68.04,0
3/19/2008,2848.29,66.27,0
3/20/2008,2922.56,67.99,0
3/24/2008,3007.75,69.86,0.1104
3/25/2008,3024.92,70.26,0
3/26/2008,3011.55,69.95,0
3/27/2008,2971.21,69.01,0
3/28/2008,2931.89,68.10,0
3/31/2008,2952.45,68.58,0
4/1/2008,3049.85,70.84,0
4/2/2008,3057.07,71.00,0
4/3/2008,3062.89,71.14,0
4/4/2008,3063.64,71.16,0
4/7/2008,3059.19,71.05,0
4/8/2008,3056.06,70.98,0
4/9/2008,2997.97,69.63,0
4/10/2008,3036.96,70.54,0
4/11/2008,2954.55,68.63,0
4/14/2008,2945.63,68.42,0
4/15/2008,2971.37,69.02,0
4/16/2008,3063.04,71.14,0
4/17/2008,3039.93,70.61,0
4/18/2008,3096.09,71.91,0
4/21/2008,3082.97,71.60,0
4/22/2008,3021.61,70.18,0
4/23/2008,3040.53,70.62,0
4/24/2008,3079.05,71.51,0
4/25/2008,3099.69,71.99,0
4/28/2008,3115.17,72.35,0
4/29/2008,3087.75,71.72,0
4/30/2008,3076.07,71.45,0
5/1/2008,3134.55,72.80,0
5/2/2008,3117.42,72.41,0
5/5/2008,3111.46,72.28,0
5/6/2008,3134.85,72.82,0
5/7/2008,3076.75,71.47,0
5/8/2008,3091.22,71.81,0
5/9/2008,3093.44,71.86,0
5/12/2008,3150.20,73.18,0
5/13/2008,3166.05,73.55,0
5/14/2008,3163.13,73.48,0
5/15/2008,3194.72,74.21,0
5/16/2008,3185.31,73.99,0
5/19/2008,3173.65,73.72,0
5/20/2008,3161.66,73.44,0
5/21/2008,3125.19,72.60,0
5/22/2008,3150.66,73.19,0
5/23/2008,3112.45,72.30,0
5/27/2008,3156.73,73.33,0
5/28/2008,3174.73,73.75,0
5/29/2008,3205.59,74.46,0
5/30/2008,3217.38,74.74,0
6/2/2008,3186.20,74.01,0
6/3/2008,3177.61,73.81,0
6/4/2008,3198.00,74.29,0
6/5/2008,3282.23,76.24,0
6/6/2008,3183.84,73.96,0
6/9/2008,3161.95,73.45,0
6/10/2008,3150.71,73.19,0
6/11/2008,3087.99,71.73,0
6/12/2008,3096.91,71.94,0
6/13/2008,3156.24,73.32,0
6/16/2008,3186.90,74.03,0
6/17/2008,3169.25,73.62,0
6/18/2008,3144.25,73.04,0
6/19/2008,3174.90,73.76,0
6/20/2008,3122.84,72.55,0
6/23/2008,3097.49,71.96,0
6/24/2008,3046.35,70.77,0
6/25/2008,3082.56,71.61,0
6/26/2008,3007.13,69.86,0
6/27/2008,3006.10,69.84,0
6/30/2008,2969.68,68.99,0
7/1/2008,2978.07,69.18,0
7/2/2008,2895.38,67.02,0.2569
7/3/2008,2867.18,66.36,0
7/7/2008,2834.86,65.62,0
7/8/2008,2940.31,68.05,0
7/9/2008,2858.68,66.17,0
7/10/2008,2887.64,66.84,0
7/11/2008,2907.30,67.29,0
7/14/2008,2862.42,66.25,0
7/15/2008,2853.22,66.04,0
7/16/2008,2958.42,68.47,0
7/17/2008,3001.02,69.46,0
7/18/2008,2985.79,69.11,0
7/21/2008,3005.51,69.56,0
7/22/2008,3088.23,71.47,0
7/23/2008,3098.52,71.71,0
7/24/2008,3026.16,70.04,0
7/25/2008,3060.42,70.83,0
7/28/2008,2999.17,69.41,0
7/29/2008,3079.08,71.26,0
7/30/2008,3097.98,71.69,0
7/31/2008,3079.58,71.27,0
8/1/2008,3086.81,71.43,0
8/4/2008,3035.05,70.24,0
8/5/2008,3107.94,71.92,0
8/6/2008,3129.03,72.41,0
8/7/2008,3075.43,71.17,0
8/8/2008,3165.51,73.25,0
8/11/2008,3237.84,74.92,0
8/12/2008,3211.53,74.32,0
8/13/2008,3224.19,74.61,0
8/14/2008,3253.14,75.28,0
8/15/2008,3248.82,75.18,0
8/18/2008,3199.75,74.05,0
8/19/2008,3148.68,72.86,0
8/20/2008,3155.44,73.02,0
8/21/2008,3128.17,72.40,0
8/22/2008,3181.55,73.63,0
8/25/2008,3107.96,71.92,0
8/26/2008,3120.80,72.22,0
8/27/2008,3162.11,73.17,0
8/28/2008,3226.62,74.66,0
8/29/2008,3190.88,73.84,0
9/2/2008,3186.63,73.74,0
9/3/2008,3201.59,74.09,0
9/4/2008,3101.15,71.76,0
9/5/2008,3102.29,71.79,0
9/8/2008,3162.88,73.19,0
9/9/2008,3052.57,70.64,0
9/10/2008,3095.36,71.63,0
9/11/2008,3104.00,71.83,0
9/12/2008,3109.59,71.96,0
9/15/2008,2977.94,68.92,0
9/16/2008,3068.42,71.01,0
9/17/2008,2920.66,67.60,0
9/18/2008,3124.93,72.31,0
9/19/2008,3254.78,75.32,0
9/22/2008,3110.99,72.00,0
9/23/2008,3062.57,70.88,0
9/24/2008,3013.41,69.59,0.1498
9/25/2008,3047.87,70.39,0
9/26/2008,3045.37,70.33,0
9/29/2008,2842.13,65.64,0
9/30/2008,2936.63,67.83,0
10/1/2008,2902.19,67.03,0
10/2/2008,2755.79,63.65,0
10/3/2008,2676.92,61.84,0
10/6/2008,2575.45,59.50,0
10/7/2008,2415.76,55.82,0
10/8/2008,2362.41,54.59,0
10/9/2008,2157.94,49.87,0
10/10/2008,2258.94,52.19,0
10/13/2008,2468.22,57.02,0
10/14/2008,2398.02,55.41,0
10/15/2008,2171.10,50.17,0
10/16/2008,2320.10,53.61,0
10/17/2008,2277.01,52.62,0
10/20/2008,2365.32,54.66,0
10/21/2008,2295.33,53.04,0
10/22/2008,2170.73,50.17,0
10/23/2008,2118.66,48.97,0
10/24/2008,2037.37,47.09,0
10/27/2008,1939.15,44.83,0
10/28/2008,2086.87,48.23,0
10/29/2008,2123.55,49.08,0
10/30/2008,2224.61,51.42,0
10/31/2008,2325.73,53.75,0
11/3/2008,2330.00,53.85,0
11/4/2008,2362.30,54.60,0
11/5/2008,2226.97,51.48,0
11/6/2008,2145.93,49.61,0
11/7/2008,2189.13,50.60,0
11/10/2008,2134.25,49.34,0
11/11/2008,2087.44,48.26,0
11/12/2008,1960.23,45.32,0
11/13/2008,2127.06,49.17,0
11/14/2008,1976.78,45.71,0
11/17/2008,1954.28,45.19,0
11/18/2008,1938.04,44.81,0
11/19/2008,1786.20,41.31,0
11/20/2008,1669.01,38.61,0
11/21/2008,1760.99,40.73,0
11/24/2008,1892.15,43.76,0
11/25/2008,1920.09,44.40,0
11/26/2008,2032.02,46.98,0
11/28/2008,2050.62,47.42,0
12/1/2008,1807.73,41.81,0
12/2/2008,1915.04,44.29,0
12/3/2008,1966.95,45.49,0
12/4/2008,1905.33,44.07,0
12/5/2008,1998.94,46.22,0
12/8/2008,2086.94,48.25,0
12/9/2008,2019.09,46.69,0
12/10/2008,2065.63,47.76,0
12/11/2008,1957.13,45.26,0
12/12/2008,2031.87,46.98,0
12/15/2008,1963.17,45.40,0
12/16/2008,2094.80,48.43,0
12/17/2008,2111.34,48.81,0
12/18/2008,2079.27,48.08,0
12/19/2008,2110.17,48.79,0
12/22/2008,2061.72,47.67,0
12/23/2008,2033.95,46.67,0.3610
12/24/2008,2042.08,46.89,0
12/26/2008,2069.43,47.52,0
12/29/2008,2024.74,46.50,0
12/30/2008,2097.12,48.16,0
12/31/2008,2169.65,49.82,0
1/2/2009,2197.45,50.46,0
1/5/2009,2193.97,50.38,0
1/6/2009,2236.07,51.35,0
1/7/2009,2159.69,49.60,0
1/8/2009,2181.10,50.09,0
1/9/2009,2091.16,48.03,0
1/12/2009,2036.89,46.78,0
1/13/2009,2058.74,47.28,0
1/14/2009,1969.24,45.23,0
1/15/2009,2010.34,46.17,0
1/16/2009,2026.98,46.56,0
1/20/2009,1884.58,43.29,0
1/21/2009,1985.12,45.59,0
1/22/2009,1924.66,44.21,0
1/23/2009,1931.25,44.36,0
1/26/2009,1956.07,44.93,0
1/27/2009,1980.11,45.48,0
1/28/2009,2056.27,47.23,0
1/29/2009,1970.52,45.26,0
1/30/2009,1928.33,44.30,0
2/2/2009,1954.81,44.90,0
2/3/2009,1969.22,45.23,0
2/4/2009,1950.16,44.80,0
2/5/2009,1979.06,45.46,0
2/6/2009,2047.20,47.02,0
2/9/2009,2035.24,46.75,0
2/10/2009,1938.84,44.54,0
2/11/2009,1948.91,44.77,0
2/12/2009,1959.74,45.02,0
2/13/2009,1950.78,44.81,0
2/17/2009,1866.17,42.87,0
2/18/2009,1841.49,42.31,0
2/19/2009,1813.36,41.66,0
2/20/2009,1788.41,41.09,0
2/23/2009,1717.24,39.46,0
2/24/2009,1795.29,41.25,0
2/25/2009,1747.54,40.15,0
2/26/2009,1711.02,39.31,0
2/27/2009,1694.00,38.92,0
3/2/2009,1601.66,36.81,0
3/3/2009,1572.21,36.13,0
3/4/2009,1617.33,37.16,0
3/5/2009,1522.36,34.99,0
3/6/2009,1529.44,35.15,0
3/9/2009,1495.64,34.37,0
3/10/2009,1602.39,36.82,0
3/11/2009,1596.47,36.69,0
3/12/2009,1700.97,39.08,0
3/13/2009,1714.05,39.38,0
3/16/2009,1684.77,38.71,0
3/17/2009,1760.10,40.44,0
3/18/2009,1821.53,41.84,0
3/19/2009,1802.50,41.41,0
3/20/2009,1745.17,40.10,0
3/23/2009,1891.89,43.46,0
3/24/2009,1816.33,41.63,0.1405
3/25/2009,1860.56,42.60,0
3/26/2009,1942.53,44.48,0
3/27/2009,1872.33,42.87,0
3/30/2009,1815.62,41.58,0
3/31/2009,1845.21,42.25,0
4/1/2009,1873.29,42.89,0
4/2/2009,1965.12,44.99,0
4/3/2009,1991.15,45.59,0
4/6/2009,1953.81,44.73,0
4/7/2009,1884.73,43.15,0
4/8/2009,1930.48,44.20,0
4/9/2009,2044.35,46.80,0
4/13/2009,2043.90,46.79,0
4/14/2009,1979.18,45.31,0
4/15/2009,2013.93,46.10,0
4/16/2009,2069.62,47.37,0
4/17/2009,2093.58,47.92,0
4/20/2009,1976.20,45.24,0
4/21/2009,2052.94,46.99,0
4/22/2009,2055.96,47.06,0
4/23/2009,2038.09,46.66,0
4/24/2009,2091.02,47.87,0
4/27/2009,2050.81,46.95,0
4/28/2009,2065.79,47.29,0
4/29/2009,2147.43,49.16,0
4/30/2009,2130.45,48.77,0
5/1/2009,2128.00,48.72,0
5/4/2009,2214.73,50.70,0
5/5/2009,2196.08,50.28,0
5/6/2009,2207.42,50.54,0
5/7/2009,2154.39,49.33,0
5/8/2009,2237.00,51.21,0
5/11/2009,2193.88,50.23,0
5/12/2009,2164.39,49.55,0
5/13/2009,2062.64,47.22,0
5/14/2009,2101.77,48.12,0
5/15/2009,2080.50,47.63,0
5/18/2009,2163.53,49.53,0
5/19/2009,2156.95,49.38,0
5/20/2009,2140.03,48.99,0
5/21/2009,2104.69,48.19,0
5/22/2009,2089.08,47.83,0
5/26/2009,2188.33,50.09,0
5/27/2009,2142.76,49.05,0
5/28/2009,2153.60,49.30,0
5/29/2009,2194.68,50.24,0
6/1/2009,2281.16,52.22,0
6/2/2009,2304.37,52.75,0
6/3/2009,2287.13,52.35,0
6/4/2009,2326.43,53.25,0
6/5/2009,2320.80,53.12,0
6/8/2009,2296.49,52.57,0
6/9/2009,2310.39,52.89,0
6/10/2009,2292.05,52.47,0
6/11/2009,2303.09,52.72,0
6/12/2009,2306.46,52.79,0
6/15/2009,2240.82,51.29,0
6/16/2009,2205.60,50.49,0
6/17/2009,2220.17,50.82,0
6/18/2009,2230.94,51.07,0
6/19/2009,2245.13,51.39,0
6/22/2009,2157.94,49.40,0
6/23/2009,2144.79,49.10,0
6/24/2009,2167.52,49.62,0
6/25/2009,2229.85,51.05,0
6/26/2009,2248.36,51.47,0
6/29/2009,2237.02,51.21,0
6/30/2009,2226.92,50.98,0
7/1/2009,2267.28,51.90,0
7/2/2009,2178.60,49.70,0.1807
7/6/2009,2164.75,49.39,0
7/7/2009,2121.96,48.41,0
7/8/2009,2102.06,47.96,0
7/9/2009,2100.52,47.92,0
7/10/2009,2108.02,48.09,0
7/13/2009,2162.29,49.33,0
7/14/2009,2176.35,49.65,0
7/15/2009,2260.28,51.56,0
7/16/2009,2288.27,52.20,0
7/17/2009,2275.99,51.92,0
7/20/2009,2309.93,52.69,0
7/21/2009,2302.37,52.52,0
7/22/2009,2317.76,52.87,0
7/23/2009,2392.99,54.59,0
7/24/2009,2404.45,54.85,0
7/27/2009,2415.06,55.09,0
7/28/2009,2419.81,55.19,0
7/29/2009,2404.56,54.85,0
7/30/2009,2446.06,55.79,0
7/31/2009,2441.39,55.69,0
8/3/2009,2481.21,56.59,0
8/4/2009,2502.98,57.09,0
8/5/2009,2482.31,56.61,0
8/6/2009,2445.79,55.78,0
8/7/2009,2510.67,57.26,0
8/10/2009,2508.38,57.20,0
8/11/2009,2465.64,56.23,0
8/12/2009,2510.03,57.24,0
8/13/2009,2523.70,57.55,0
8/14/2009,2474.25,56.42,0
8/17/2009,2405.34,54.86,0
8/18/2009,2441.66,55.68,0
8/19/2009,2464.84,56.21,0
8/20/2009,2495.75,56.92,0
8/21/2009,2552.09,58.20,0
8/24/2009,2546.52,58.07,0
8/25/2009,2559.66,58.37,0
8/26/2009,2563.25,58.45,0
8/27/2009,2562.37,58.43,0
8/28/2009,2545.54,58.05,0
8/31/2009,2511.40,57.27,0
9/1/2009,2449.90,55.87,0
9/2/2009,2440.26,55.65,0
9/3/2009,2469.56,56.32,0
9/4/2009,2504.85,57.12,0
9/8/2009,2530.72,57.71,0
9/9/2009,2574.87,58.72,0
9/10/2009,2612.32,59.57,0
9/11/2009,2607.18,59.45,0
9/14/2009,2635.55,60.10,0
9/15/2009,2657.06,60.59,0
9/16/2009,2712.31,61.85,0
9/17/2009,2703.94,61.66,0
9/18/2009,2714.57,61.90,0
9/21/2009,2706.17,61.71,0
9/22/2009,2727.01,62.04,0.1453
9/23/2009,2695.06,61.31,0
9/24/2009,2643.99,60.15,0
9/25/2009,2631.65,59.87,0
9/28/2009,2695.27,61.31,0
9/29/2009,2683.17,61.04,0
9/30/2009,2656.25,60.43,0
10/1/2009,2566.07,58.38,0
10/2/2009,2550.52,58.03,0
10/5/2009,2598.54,59.12,0
10/6/2009,2646.41,60.21,0
10/7/2009,2647.07,60.22,0
10/8/2009,2672.32,60.79,0
10/9/2009,2703.84,61.51,0
10/12/2009,2698.93,61.40,0
10/13/2009,2690.00,61.19,0
10/14/2009,2743.92,62.42,0
10/15/2009,2741.35,62.36,0
10/16/2009,2709.89,61.65,0
10/19/2009,2737.02,62.26,0
10/20/2009,2697.75,61.37,0
10/21/2009,2661.36,60.54,0
10/22/2009,2697.76,61.37,0
10/23/2009,2642.71,60.12,0
10/26/2009,2611.05,59.40,0
10/27/2009,2581.75,58.74,0
10/28/2009,2491.44,56.68,0
10/29/2009,2552.64,58.07,0
10/30/2009,2475.90,56.33,0
11/2/2009,2474.30,56.29,0
11/3/2009,2510.55,57.11,0
11/4/2009,2477.64,56.37,0
11/5/2009,2557.11,58.17,0
11/6/2009,2553.79,58.10,0
11/9/2009,2606.56,59.29,0
11/10/2009,2583.25,58.76,0
11/11/2009,2608.50,59.33,0
11/12/2009,2554.40,58.10,0
11/13/2009,2580.72,58.70,0
11/16/2009,2653.83,60.36,0
11/17/2009,2651.56,60.31,0
11/18/2009,2642.07,60.10,0
11/19/2009,2578.64,58.66,0
11/20/2009,2574.62,58.57,0
11/23/2009,2619.34,59.58,0
11/24/2009,2609.60,59.36,0
11/25/2009,2608.02,59.33,0
11/27/2009,2542.50,57.84,0
11/30/2009,2553.62,58.09,0
12/1/2009,2595.41,59.04,0
12/2/2009,2625.93,59.73,0
12/3/2009,2593.73,59.00,0
12/4/2009,2655.50,60.40,0
12/7/2009,2658.97,60.48,0
12/8/2009,2633.28,59.90,0
12/9/2009,2634.88,59.93,0
12/10/2009,2623.29,59.67,0
12/11/2009,2645.81,60.18,0
12/14/2009,2687.49,61.13,0
12/15/2009,2672.43,60.79,0
12/16/2009,2694.24,61.28,0
12/17/2009,2663.66,60.59,0
12/18/2009,2691.55,61.22,0
12/21/2009,2726.99,62.02,0
12/22/2009,2749.13,62.53,0
12/23/2009,2782.19,63.02,0.2532
12/24/2009,2795.82,63.33,0
12/28/2009,2794.50,63.30,0
12/29/2009,2793.34,63.27,0
12/30/2009,2794.53,63.30,0
12/31/2009,2759.17,62.50,0
1/4/2010,2824.13,63.97,0
1/5/2010,2817.13,63.81,0
1/6/2010,2814.85,63.76,0
1/7/2010,2832.69,64.16,0
1/8/2010,2844.11,64.42,0
1/11/2010,2841.61,64.36,0
1/12/2010,2804.19,63.52,0
1/13/2010,2840.05,64.33,0
1/14/2010,2852.76,64.62,0
1/15/2010,2815.42,63.77,0
1/19/2010,2864.80,64.89,0
1/20/2010,2822.74,63.94,0
1/21/2010,2773.11,62.82,0
1/22/2010,2723.54,61.69,0
1/25/2010,2727.93,61.79,0
1/26/2010,2701.70,61.20,0
1/27/2010,2729.54,61.83,0
1/28/2010,2683.61,60.79,0
1/29/2010,2657.61,60.20,0
2/1/2010,2689.47,60.92,0
2/2/2010,2710.70,61.40,0
2/3/2010,2695.87,61.07,0
2/4/2010,2603.40,58.97,0
2/5/2010,2618.07,59.31,0
2/8/2010,2589.52,58.66,0
2/9/2010,2627.87,59.53,0
2/10/2010,2631.27,59.61,0
2/11/2010,2674.03,60.57,0
2/12/2010,2697.29,61.10,0
2/16/2010,2742.05,62.11,0
2/17/2010,2759.73,62.51,0
2/18/2010,2779.63,62.96,0
2/19/2010,2789.93,63.19,0
2/22/2010,2792.77,63.25,0
2/23/2010,2761.09,62.54,0
2/24/2010,2784.94,63.08,0
2/25/2010,2785.68,63.09,0
2/26/2010,2777.32,62.90,0
3/1/2010,2839.64,64.31,0
3/2/2010,2864.80,64.88,0
3/3/2010,2869.19,64.98,0
3/4/2010,2883.39,65.30,0
3/5/2010,2943.34,66.66,0
3/8/2010,2948.29,66.77,0
3/9/2010,2959.84,67.03,0
3/10/2010,2983.48,67.57,0
3/11/2010,2994.49,67.82,0
3/12/2010,2991.75,67.75,0
3/15/2010,2982.18,67.54,0
3/16/2010,3005.33,68.06,0
3/17/2010,3025.03,68.51,0
3/18/2010,3014.58,68.27,0
3/19/2010,2980.51,67.50,0
3/22/2010,3020.40,68.40,0
3/23/2010,3053.30,69.14,0
3/24/2010,3024.07,68.31,0.1718
3/25/2010,3003.81,67.86,0
3/26/2010,3003.32,67.85,0
3/29/2010,3018.92,68.20,0
3/30/2010,3026.75,68.37,0
3/31/2010,3003.36,67.85,0
4/1/2010,3027.00,68.38,0
4/5/2010,3087.52,69.74,0
4/6/2010,3104.55,70.13,0
4/7/2010,3095.72,69.93,0
4/8/2010,3096.82,69.96,0
4/9/2010,3111.55,70.29,0
4/12/2010,3120.90,70.50,0
4/13/2010,3129.86,70.70,0
4/14/2010,3197.99,72.24,0
4/15/2010,3206.05,72.42,0
4/16/2010,3163.60,71.46,0
4/19/2010,3149.34,71.14,0
4/20/2010,3194.30,72.15,0
4/21/2010,3214.93,72.62,0
4/22/2010,3250.91,73.43,0
4/23/2010,3284.63,74.19,0
4/26/2010,3271.09,73.88,0
4/27/2010,3193.28,72.13,0
4/28/2010,3198.77,72.25,0
4/29/2010,3266.90,73.79,0
4/30/2010,3173.33,71.68,0
5/3/2010,3245.23,73.30,0
5/4/2010,3142.90,70.99,0
5/5/2010,3093.67,69.88,0
5/6/2010,2977.28,67.26,0
5/7/2010,2892.11,65.34,0
5/10/2010,3054.36,68.99,0
5/11/2010,3080.41,69.58,0
5/12/2010,3172.15,71.65,0
5/13/2010,3144.79,71.03,0
5/14/2010,3074.59,69.45,0
5/17/2010,3082.38,69.63,0
5/18/2010,3025.23,68.34,0
5/19/2010,2988.37,67.51,0
5/20/2010,2836.15,64.07,0
5/21/2010,2877.18,65.00,0
5/24/2010,2841.42,64.19,0
5/25/2010,2836.22,64.07,0
5/26/2010,2847.89,64.34,0
5/27/2010,2971.96,67.14,0
5/28/2010,2932.63,66.25,0
6/1/2010,2841.11,64.19,0
6/2/2010,2928.01,66.15,0
6/3/2010,2958.39,66.83,0
6/4/2010,2810.36,63.49,0
6/7/2010,2741.73,61.94,0
6/8/2010,2738.27,61.87,0
6/9/2010,2741.11,61.93,0
6/10/2010,2836.66,64.09,0
6/11/2010,2878.20,65.02,0
6/14/2010,2892.75,65.35,0
6/15/2010,2966.25,67.01,0
6/16/2010,2954.73,66.75,0
6/17/2010,2953.54,66.72,0
6/18/2010,2958.31,66.83,0
6/21/2010,2927.73,66.14,0
6/22/2010,2865.22,64.73,0
6/23/2010,2858.00,64.56,0
6/24/2010,2808.90,63.46,0
6/25/2010,2861.88,64.65,0
6/28/2010,2847.30,64.32,0
6/29/2010,2733.93,61.76,0
6/30/2010,2705.37,61.12,0
7/1/2010,2684.52,60.65,0
7/2/2010,2658.84,59.87,0.1994
7/6/2010,2619.25,58.98,0
7/7/2010,2715.46,61.14,0
7/8/2010,2753.93,62.01,0
7/9/2010,2794.67,62.92,0
7/12/2010,2759.97,62.14,0
7/13/2010,2854.35,64.26,0
7/14/2010,2842.65,64.00,0
7/15/2010,2818.12,63.45,0
7/16/2010,2710.53,61.03,0
7/19/2010,2722.50,61.30,0
7/20/2010,2772.10,62.41,0
7/21/2010,2720.67,61.26,0
7/22/2010,2822.11,63.54,0
7/23/2010,2889.49,65.05,0
7/26/2010,2954.18,66.51,0
7/27/2010,2940.68,66.20,0
7/28/2010,2890.40,65.07,0
7/29/2010,2889.20,65.04,0
7/30/2010,2891.28,65.09,0
8/2/2010,2940.00,66.19,0
8/3/2010,2912.59,65.57,0
8/4/2010,2945.13,66.30,0
8/5/2010,2910.23,65.52,0
8/6/2010,2890.88,65.08,0
8/9/2010,2930.23,65.97,0
8/10/2010,2871.81,64.65,0
8/11/2010,2756.67,62.06,0
8/12/2010,2742.03,61.73,0
8/13/2010,2708.84,60.99,0
8/16/2010,2733.91,61.55,0
8/17/2010,2783.80,62.67,0
8/18/2010,2791.77,62.85,0
8/19/2010,2715.88,61.15,0
8/20/2010,2715.15,61.13,0
8/23/2010,2679.18,60.32,0
8/24/2010,2647.76,59.61,0
8/25/2010,2689.08,60.54,0
8/26/2010,2666.40,60.03,0
8/27/2010,2742.13,61.73,0
8/30/2010,2675.68,60.24,0
8/31/2010,2677.21,60.27,0
9/1/2010,2779.36,62.57,0
9/2/2010,2811.86,63.30,0
9/3/2010,2861.27,64.41,0
9/7/2010,2798.77,63.01,0
9/8/2010,2821.12,63.51,0
9/9/2010,2822.82,63.55,0
9/10/2010,2831.23,63.74,0
9/13/2010,2902.08,65.33,0
9/14/2010,2888.76,65.03,0
9/15/2010,2903.58,65.37,0
9/16/2010,2882.77,64.90,0
9/17/2010,2898.91,65.26,0
9/20/2010,2981.48,67.11,0
9/21/2010,2957.84,66.58,0
9/22/2010,2922.57,65.79,0
9/23/2010,2887.57,64.84,0.1653
9/24/2010,2986.39,67.06,0
9/27/2010,2974.30,66.79,0
9/28/2010,3007.51,67.53,0
9/29/2010,3017.44,67.75,0
9/30/2010,3010.78,67.60,0
10/1/2010,3024.84,67.92,0
10/4/2010,2981.08,66.94,0
10/5/2010,3069.80,68.93,0
10/6/2010,3052.15,68.53,0
10/7/2010,3047.55,68.43,0
10/8/2010,3090.30,69.38,0
10/11/2010,3088.67,69.35,0
10/12/2010,3100.21,69.61,0
10/13/2010,3146.99,70.65,0
10/14/2010,3139.08,70.48,0
10/15/2010,3132.28,70.32,0
10/18/2010,3163.34,71.02,0
10/19/2010,3092.19,69.43,0
10/20/2010,3127.75,70.22,0
10/21/2010,3110.03,69.83,0
10/22/2010,3133.70,70.36,0
10/25/2010,3153.61,70.80,0
10/26/2010,3149.36,70.71,0
10/27/2010,3137.75,70.45,0
10/28/2010,3123.62,70.13,0
10/29/2010,3133.99,70.36,0
11/1/2010,3112.64,70.36,0
11/2/2010,3176.54,71.32,0
11/3/2010,3186.80,71.55,0
11/4/2010,3268.65,73.38,0
11/5/2010,3282.70,73.70,0
11/8/2010,3283.71,73.72,0
11/9/2010,3235.89,72.65,0
11/10/2010,3275.97,73.55,0
11/11/2010,3261.31,73.22,0
11/12/2010,3206.63,71.99,0
11/15/2010,3209.66,72.06,0
11/16/2010,3144.73,70.60,0
11/17/2010,3155.68,70.85,0
11/18/2010,3214.14,72.16,0
11/19/2010,3229.90,72.51,0
11/22/2010,3243.22,72.81,0
11/23/2010,3210.32,72.08,0
11/24/2010,3284.45,73.74,0
11/26/2010,3267.58,73.36,0
11/29/2010,3264.55,73.29,0
11/30/2010,3242.66,72.80,0
12/1/2010,3314.73,74.42,0
12/2/2010,3350.69,75.22,0
12/3/2010,3374.03,75.74,0
12/6/2010,3393.97,76.19,0
12/7/2010,3409.98,76.55,0
12/8/2010,3408.54,76.52,0
12/9/2010,3424.73,76.88,0
12/10/2010,3465.83,77.80,0
12/13/2010,3445.21,77.34,0
12/14/2010,3443.51,77.30,0
12/15/2010,3429.12,76.98,0
12/16/2010,3465.91,77.80,0
12/17/2010,3479.14,78.10,0
12/20/2010,3491.59,78.37,0
12/21/2010,3528.38,79.20,0
12/22/2010,3528.98,78.85,0.3570
12/23/2010,3521.81,78.69,0
12/27/2010,3536.97,79.03,0
12/28/2010,3524.21,78.75,0
12/29/2010,3529.46,78.86,0
12/30/2010,3527.30,78.81,0
12/31/2010,3500.15,78.21,0
1/3/2011,3566.75,79.69,0
1/4/2011,3510.00,78.43,0
1/5/2011,3551.45,79.35,0
1/6/2011,3535.22,78.99,0
1/7/2011,3519.22,78.63,0
1/10/2011,3536.05,79.01,0
1/11/2011,3550.25,79.33,0
1/12/2011,3580.05,79.99,0
1/13/2011,3576.88,79.92,0
1/14/2011,3607.83,80.61,0
1/18/2011,3607.78,80.61,0
1/19/2011,3515.55,78.55,0
1/20/2011,3476.22,77.67,0
1/21/2011,3454.35,77.18,0
1/24/2011,3481.64,77.79,0
1/25/2011,3484.71,77.86,0
1/26/2011,3546.28,79.23,0
1/27/2011,3554.37,79.41,0
1/28/2011,3464.97,77.42,0
1/31/2011,3491.13,78.00,0
2/1/2011,3570.02,79.76,0
2/2/2011,3557.97,79.49,0
2/3/2011,3569.24,79.74,0
2/4/2011,3575.90,79.89,0
2/7/2011,3612.66,80.71,0
2/8/2011,3636.78,81.25,0
2/9/2011,3617.17,80.81,0
2/10/2011,3632.74,81.16,0
2/11/2011,3675.14,82.11,0
2/14/2011,3692.11,82.49,0
2/15/2011,3665.96,81.90,0
2/16/2011,3703.46,82.74,0
2/17/2011,3728.80,83.30,0
2/18/2011,3732.41,83.39,0
2/22/2011,3634.71,81.20,0
2/23/2011,3575.36,79.88,0
2/24/2011,3595.91,80.34,0
2/25/2011,3675.86,82.12,0
2/28/2011,3682.59,82.27,0
3/1/2011,3609.47,80.64,0
3/2/2011,3626.79,81.03,0
3/3/2011,3707.33,82.82,0
3/4/2011,3690.08,82.44,0
3/7/2011,3633.17,81.17,0
3/8/2011,3688.78,82.41,0
3/9/2011,3673.56,82.07,0
3/10/2011,3576.90,79.91,0
3/11/2011,3592.25,80.25,0
3/14/2011,3571.55,79.79,0
3/15/2011,3541.21,79.11,0
3/16/2011,3499.43,78.18,0
3/17/2011,3515.78,78.55,0
3/18/2011,3556.87,79.46,0
3/21/2011,3639.40,81.30,0
3/22/2011,3619.92,80.87,0
3/23/2011,3631.69,81.13,0
3/24/2011,3657.99,81.55,0.1689
3/25/2011,3688.27,82.23,0
3/28/2011,3679.05,82.02,0
3/29/2011,3714.88,82.82,0
3/30/2011,3763.77,83.90,0
3/31/2011,3778.03,84.22,0
4/1/2011,3792.50,84.54,0
4/4/2011,3804.25,84.80,0
4/5/2011,3822.10,85.20,0
4/6/2011,3826.07,85.29,0
4/7/2011,3805.37,84.83,0
4/8/2011,3767.10,83.98,0
4/11/2011,3735.61,83.28,0
4/12/2011,3683.70,82.12,0
4/13/2011,3691.41,82.29,0
4/14/2011,3707.35,82.65,0
4/15/2011,3741.03,83.40,0
4/18/2011,3680.71,82.05,0
4/19/2011,3687.55,82.20,0
4/20/2011,3761.25,83.85,0
4/21/2011,3789.00,84.47,0
4/25/2011,3782.69,84.32,0
4/26/2011,3822.24,85.20,0
4/27/2011,3846.25,85.74,0
4/28/2011,3861.01,86.07,0
4/29/2011,3877.79,86.44,0
5/2/2011,3830.66,85.39,0
5/3/2011,3781.43,84.29,0
5/4/2011,3732.83,83.21,0
5/5/2011,3716.68,82.85,0
5/6/2011,3735.19,83.26,0
5/9/2011,3777.69,84.21,0
5/10/2011,3836.56,85.52,0
5/11/2011,3768.42,84.01,0
5/12/2011,3799.58,84.70,0
5/13/2011,3746.60,83.52,0
5/16/2011,3689.56,82.25,0
5/17/2011,3678.28,81.99,0
5/18/2011,3737.17,83.31,0
5/19/2011,3745.06,83.48,0
5/20/2011,3717.73,82.87,0
5/23/2011,3650.50,81.38,0
5/24/2011,3633.94,81.01,0
5/25/2011,3681.26,82.06,0
5/26/2011,3726.27,83.06,0
5/27/2011,3750.95,83.61,0
5/31/2011,3805.08,84.82,0
6/1/2011,3684.59,82.13,0
6/2/2011,3681.47,82.06,0
6/3/2011,3625.23,80.81,0
6/6/2011,3567.80,79.53,0
6/7/2011,3577.88,79.75,0
6/8/2011,3535.48,78.81,0
6/9/2011,3556.23,79.27,0
6/10/2011,3497.49,77.96,0
6/13/2011,3487.76,77.75,0
6/14/2011,3563.41,79.43,0
6/15/2011,3498.76,77.99,0
6/16/2011,3508.21,78.20,0
6/17/2011,3509.17,78.22,0
6/20/2011,3539.54,78.90,0
6/21/2011,3620.35,80.70,0
6/22/2011,3591.46,80.06,0
6/23/2011,3604.30,80.34,0
6/24/2011,3582.37,79.85,0
6/27/2011,3615.46,80.59,0
6/28/2011,3671.61,81.84,0
6/29/2011,3683.56,82.10,0
6/30/2011,3717.36,82.86,0
7/1/2011,3774.06,84.12,0
7/5/2011,3781.33,84.03,0.2518
7/6/2011,3797.60,84.39,0
7/7/2011,3855.74,85.68,0
7/8/2011,3830.91,85.13,0
7/11/2011,3745.41,83.23,0
7/12/2011,3728.74,82.86,0
7/13/2011,3761.50,83.59,0
7/14/2011,3700.14,82.23,0
7/15/2011,3724.74,82.78,0
7/18/2011,3667.25,81.50,0
7/19/2011,3751.17,83.36,0
7/20/2011,3740.93,83.13,0
7/21/2011,3781.07,84.03,0
7/22/2011,3783.58,84.08,0
7/25/2011,3736.75,83.04,0
7/26/2011,3707.28,82.38,0
7/27/2011,3598.40,79.97,0
7/28/2011,3593.39,79.85,0
7/29/2011,3582.99,79.62,0
8/1/2011,3564.21,79.20,0
8/2/2011,3448.10,76.63,0
8/3/2011,3474.21,77.21,0
8/4/2011,3267.78,72.62,0
8/5/2011,3213.09,71.41,0
8/8/2011,2926.99,65.06,0
8/9/2011,3130.37,69.57,0
8/10/2011,2968.88,65.99,0
8/11/2011,3129.95,69.56,0
8/12/2011,3137.40,69.73,0
8/15/2011,3232.56,71.84,0
8/16/2011,3170.38,70.46,0
8/17/2011,3167.33,70.40,0
8/18/2011,2980.65,66.25,0
8/19/2011,2932.07,65.17,0
8/22/2011,2930.50,65.14,0
8/23/2011,3073.36,68.31,0
8/24/2011,3116.16,69.26,0
8/25/2011,3034.64,67.45,0
8/26/2011,3112.81,69.19,0
8/29/2011,3260.91,72.47,0
8/30/2011,3276.79,72.83,0
8/31/2011,3271.26,72.70,0
9/1/2011,3190.89,70.92,0
9/2/2011,3075.86,68.37,0
9/6/2011,3064.80,68.12,0
9/7/2011,3193.86,70.99,0
9/8/2011,3128.50,69.54,0
9/9/2011,3034.20,67.45,0
9/12/2011,3060.40,68.03,0
9/13/2011,3115.29,69.25,0
9/14/2011,3171.30,70.49,0
9/15/2011,3214.07,71.44,0
9/16/2011,3217.85,71.53,0
9/19/2011,3163.60,70.32,0
9/20/2011,3108.29,69.10,0
9/21/2011,2994.35,66.57,0
9/22/2011,2899.27,64.46,0
9/23/2011,2939.89,65.11,0.2498
9/26/2011,2999.35,66.42,0
9/27/2011,3065.20,67.88,0
9/28/2011,2939.59,65.10,0
9/29/2011,2988.57,66.18,0
9/30/2011,2904.55,64.33,0
10/3/2011,2748.30,60.87,0
10/4/2011,2924.94,64.78,0
10/5/2011,2967.95,65.72,0
10/6/2011,3039.07,67.29,0
10/7/2011,2959.77,65.54,0
10/10/2011,3089.18,68.40,0
10/11/2011,3107.69,68.81,0
10/12/2011,3159.57,69.96,0
10/13/2011,3152.55,69.80,0
10/14/2011,3214.12,71.17,0
10/17/2011,3106.52,68.78,0
10/18/2011,3200.07,70.85,0
10/19/2011,3132.66,69.36,0
10/20/2011,3141.93,69.56,0
10/21/2011,3214.21,71.16,0
10/24/2011,3320.71,73.52,0
10/25/2011,3219.82,71.29,0
10/26/2011,3280.84,72.64,0
10/27/2011,3454.02,76.47,0
10/28/2011,3434.13,76.03,0
10/31/2011,3344.17,74.03,0
11/1/2011,3221.61,71.32,0
11/2/2011,3308.66,73.25,0
11/3/2011,3391.89,75.10,0
11/4/2011,3369.19,74.59,0
11/7/2011,3363.09,74.46,0
11/8/2011,3409.20,75.48,0
11/9/2011,3245.35,71.86,0
11/10/2011,3275.84,72.53,0
11/11/2011,3362.22,74.44,0
11/14/2011,3309.31,73.27,0
11/15/2011,3355.58,74.30,0
11/16/2011,3296.12,72.98,0
11/17/2011,3246.10,71.87,0
11/18/2011,3249.23,71.94,0
11/21/2011,3170.23,70.20,0
11/22/2011,3144.87,69.63,0
11/23/2011,3045.98,67.45,0
11/25/2011,3009.03,66.63,0
11/28/2011,3152.66,69.81,0
11/29/2011,3145.10,69.64,0
11/30/2011,3331.98,73.78,0
12/1/2011,3301.96,73.11,0
12/2/2011,3321.30,73.54,0
12/5/2011,3375.56,74.74,0
12/6/2011,3374.61,74.72,0
12/7/2011,3371.99,74.66,0
12/8/2011,3266.08,72.32,0
12/9/2011,3368.89,74.59,0
12/12/2011,3313.64,73.37,0
12/13/2011,3246.47,71.89,0
12/14/2011,3203.37,70.93,0
12/15/2011,3237.84,71.70,0
12/16/2011,3265.22,72.30,0
12/19/2011,3204.27,70.95,0
12/20/2011,3338.71,73.93,0
12/21/2011,3349.07,74.15,0
12/22/2011,3372.45,74.31,0.3595
12/23/2011,3383.67,74.56,0
12/27/2011,3398.85,74.89,0
12/28/2011,3327.93,73.33,0
12/29/2011,3372.34,74.31,0
12/30/2011,3353.99,73.91,0
1/3/2012,3405.52,75.04,0
1/4/2012,3383.00,74.54,0
1/5/2012,3405.75,75.05,0
1/6/2012,3394.23,74.79,0
1/9/2012,3411.46,75.17,0
1/10/2012,3462.34,76.29,0
1/11/2012,3473.97,76.55,0
1/12/2012,3488.75,76.87,0
1/13/2012,3460.30,76.25,0
1/17/2012,3466.33,76.38,0
1/18/2012,3528.59,77.75,0
1/19/2012,3542.76,78.06,0
1/20/2012,3552.99,78.29,0
1/23/2012,3545.91,78.13,0
1/24/2012,3569.58,78.66,0
1/25/2012,3603.03,79.39,0
1/26/2012,3590.76,79.12,0
1/27/2012,3618.12,79.73,0
1/30/2012,3588.89,79.08,0
1/31/2012,3590.96,79.13,0
2/1/2012,3667.34,80.81,0
2/2/2012,3682.26,81.14,0
2/3/2012,3764.83,82.96,0
2/6/2012,3752.52,82.68,0
2/7/2012,3748.11,82.59,0
2/8/2012,3752.93,82.69,0
2/9/2012,3737.59,82.35,0
2/10/2012,3684.87,81.20,0
2/13/2012,3737.26,82.35,0
2/14/2012,3718.68,81.94,0
2/15/2012,3688.82,81.28,0
2/16/2012,3761.40,82.88,0
2/17/2012,3755.60,82.75,0
2/21/2012,3731.00,82.21,0
2/22/2012,3700.77,81.55,0
2/23/2012,3758.64,82.82,0
2/24/2012,3748.30,82.59,0
2/27/2012,3747.36,82.57,0
2/28/2012,3734.99,82.30,0
2/29/2012,3676.90,81.02,0
3/1/2012,3696.48,81.45,0
3/2/2012,3638.53,80.17,0
3/5/2012,3644.20,80.30,0
3/6/2012,3569.22,78.65,0
3/7/2012,3609.81,79.54,0
3/8/2012,3657.27,80.59,0
3/9/2012,3705.70,81.65,0
3/12/2012,3693.61,81.38,0
3/13/2012,3771.44,83.10,0
3/14/2012,3736.15,82.32,0
3/15/2012,3772.88,83.13,0
3/16/2012,3767.30,83.01,0
3/19/2012,3801.78,83.77,0
3/20/2012,3763.38,82.92,0
3/21/2012,3766.79,83.00,0
3/22/2012,3728.95,82.16,0
3/23/2012,3767.98,82.77,0.2513
3/26/2012,3841.07,84.37,0
3/27/2012,3813.18,83.76,0
3/28/2012,3789.66,83.25,0
3/29/2012,3779.79,83.03,0
3/30/2012,3771.11,82.84,0
4/2/2012,3818.32,83.88,0
4/3/2012,3792.16,83.30,0
4/4/2012,3726.76,81.87,0
4/5/2012,3717.02,81.66,0
4/9/2012,3650.19,80.19,0
4/10/2012,3562.51,78.27,0
4/11/2012,3619.31,79.51,0
4/12/2012,3674.07,80.71,0
4/13/2012,3618.24,79.49,0
4/16/2012,3626.38,79.67,0
4/17/2012,3683.45,80.92,0
4/18/2012,3650.30,80.19,0
4/19/2012,3630.28,79.75,0
4/20/2012,3653.71,80.27,0
4/23/2012,3598.32,79.05,0
4/24/2012,3626.56,79.67,0
4/25/2012,3690.60,81.08,0
4/26/2012,3719.36,81.71,0
4/27/2012,3751.88,82.42,0
4/30/2012,3712.86,81.56,0
5/1/2012,3708.45,81.47,0
5/2/2012,3720.88,81.74,0
5/3/2012,3666.63,80.55,0
5/4/2012,3599.63,79.08,0
5/7/2012,3608.67,79.28,0
5/8/2012,3605.47,79.21,0
5/9/2012,3586.82,78.80,0
5/10/2012,3599.87,79.09,0
5/11/2012,3592.86,78.93,0
5/14/2012,3542.48,77.83,0
5/15/2012,3535.46,77.67,0
5/16/2012,3511.86,77.16,0
5/17/2012,3431.32,75.39,0
5/18/2012,3398.96,74.68,0
5/21/2012,3478.38,76.42,0
5/22/2012,3455.67,75.92,0
5/23/2012,3480.96,76.48,0
5/24/2012,3487.54,76.62,0
5/25/2012,3486.84,76.61,0
5/29/2012,3536.04,77.69,0
5/30/2012,3467.76,76.19,0
5/31/2012,3467.10,76.18,0
6/1/2012,3356.20,73.74,0
6/4/2012,3355.47,73.73,0
6/5/2012,3395.85,74.62,0
6/6/2012,3482.99,76.53,0
6/7/2012,3461.23,76.05,0
6/8/2012,3501.56,76.93,0
6/11/2012,3418.99,75.12,0
6/12/2012,3467.18,76.18,0
6/13/2012,3426.70,75.29,0
6/14/2012,3472.21,76.29,0
6/15/2012,3513.26,77.19,0
6/18/2012,3518.89,77.31,0
6/19/2012,3582.32,78.70,0
6/20/2012,3571.88,78.47,0
6/21/2012,3484.69,76.57,0
6/22/2012,3531.97,77.60,0
6/25/2012,3471.56,76.28,0
6/26/2012,3485.80,76.21,0.3772
6/27/2012,3538.49,77.36,0
6/28/2012,3537.08,77.33,0
6/29/2012,3640.11,79.58,0
7/2/2012,3683.34,80.52,0
7/3/2012,3731.66,81.58,0
7/5/2012,3727.00,81.48,0
7/6/2012,3680.31,80.46,0
7/9/2012,3669.69,80.23,0
7/10/2012,3625.87,79.28,0
7/11/2012,3612.77,78.99,0
7/12/2012,3600.92,78.74,0
7/13/2012,3652.84,79.87,0
7/16/2012,3633.14,79.44,0
7/17/2012,3645.84,79.72,0
7/18/2012,3671.52,80.28,0
7/19/2012,3658.44,80.00,0
7/20/2012,3610.03,78.94,0
7/23/2012,3552.38,77.68,0
7/24/2012,3501.57,76.57,0
7/25/2012,3508.81,76.73,0
7/26/2012,3544.41,77.51,0
7/27/2012,3630.94,79.40,0
7/30/2012,3610.90,78.96,0
7/31/2012,3589.81,78.51,0
8/1/2012,3517.31,76.93,0
8/2/2012,3506.52,76.68,0
8/3/2012,3597.34,78.67,0
8/6/2012,3624.25,79.25,0
8/7/2012,3656.32,79.96,0
8/8/2012,3651.23,79.85,0
8/9/2012,3663.96,80.12,0
8/10/2012,3657.94,79.99,0
8/13/2012,3649.02,79.80,0
8/14/2012,3637.36,79.54,0
8/15/2012,3671.42,80.29,0
8/16/2012,3711.92,81.18,0
8/17/2012,3743.16,81.86,0
8/20/2012,3727.85,81.52,0
8/21/2012,3722.76,81.42,0
8/22/2012,3710.08,81.14,0
8/23/2012,3680.21,80.49,0
8/24/2012,3694.79,80.81,0
8/27/2012,3700.38,80.93,0
8/28/2012,3718.14,81.32,0
8/29/2012,3735.12,81.69,0
8/30/2012,3693.56,80.78,0
8/31/2012,3709.52,81.13,0
9/4/2012,3755.47,82.13,0
9/5/2012,3751.71,82.05,0
9/6/2012,3828.30,83.72,0
9/7/2012,3848.11,84.16,0
9/10/2012,3834.97,83.87,0
9/11/2012,3846.89,84.13,0
9/12/2012,3862.52,84.47,0
9/13/2012,3913.01,85.58,0
9/14/2012,3952.33,86.43,0
9/17/2012,3925.98,85.86,0
9/18/2012,3917.19,85.67,0
9/19/2012,3913.51,85.59,0
9/20/2012,3893.32,85.15,0
9/21/2012,3911.70,85.55,0
9/24/2012,3894.83,84.85,0.3316
9/25/2012,3837.02,83.59,0
9/26/2012,3814.77,83.11,0
9/27/2012,3859.15,84.07,0
9/28/2012,3831.33,83.47,0
10/1/2012,3844.45,83.75,0
10/2/2012,3845.42,83.77,0
10/3/2012,3837.84,83.61,0
10/4/2012,3864.80,84.20,0
10/5/2012,3856.85,84.02,0
10/8/2012,3836.49,83.58,0
10/9/2012,3788.56,82.54,0
10/10/2012,3783.25,82.42,0
10/11/2012,3797.50,82.73,0
10/12/2012,3766.91,82.07,0
10/15/2012,3790.70,82.59,0
10/16/2012,3823.49,83.30,0
10/17/2012,3855.99,84.01,0
10/18/2012,3831.41,83.47,0
10/19/2012,3757.62,81.87,0
10/22/2012,3755.47,81.82,0
10/23/2012,3735.73,81.39,0
10/24/2012,3724.21,81.14,0
10/25/2012,3738.72,81.46,0
10/26/2012,3722.46,81.10,0
10/31/2012,3748.21,81.66,0
11/1/2012,3790.27,82.58,0
11/2/2012,3728.60,81.24,0
11/5/2012,3752.46,81.75,0
11/6/2012,3781.30,82.38,0
11/7/2012,3684.41,80.28,0
11/8/2012,3634.68,79.19,0
11/9/2012,3641.17,79.34,0
11/12/2012,3635.40,79.21,0
11/13/2012,3614.32,78.75,0
11/14/2012,3542.28,77.18,0
11/15/2012,3525.61,76.82,0
11/16/2012,3556.88,77.50,0
11/19/2012,3633.91,79.18,0
11/20/2012,3637.57,79.26,0
11/21/2012,3658.66,79.72,0
11/23/2012,3699.14,80.60,0
11/26/2012,3707.67,80.78,0
11/27/2012,3701.95,80.66,0
11/28/2012,3729.13,81.25,0
11/29/2012,3773.98,82.22,0
11/30/2012,3768.13,82.10,0
12/3/2012,3763.15,81.99,0
12/4/2012,3769.31,82.12,0
12/5/2012,3762.66,81.98,0
12/6/2012,3768.49,82.10,0
12/7/2012,3770.81,82.16,0
12/10/2012,3789.25,82.56,0
12/11/2012,3829.39,83.43,0
12/12/2012,3804.99,82.90,0
12/13/2012,3781.82,82.40,0
12/14/2012,3780.06,82.36,0
12/17/2012,3831.81,83.48,0
12/18/2012,3890.46,84.75,0
12/19/2012,3892.08,84.06,0.7266
12/20/2012,3913.75,84.52,0
12/21/2012,3892.89,84.08,0
12/24/2012,3878.49,83.77,0
12/26/2012,3851.87,83.20,0
12/27/2012,3847.28,83.10,0
12/28/2012,3823.04,82.58,0
12/31/2012,3902.37,84.28,0
1/2/2013,4013.04,86.67,0
1/3/2013,4009.33,86.59,0
1/4/2013,4039.46,87.24,0
1/7/2013,4024.06,86.91,0
1/8/2013,4019.12,86.80,0
1/9/2013,4041.23,87.28,0
1/10/2013,4049.28,87.45,0
1/11/2013,4047.39,87.41,0
1/14/2013,4044.31,87.34,0
1/15/2013,4065.07,87.79,0
1/16/2013,4054.65,87.57,0
1/17/2013,4091.67,88.37,0
1/18/2013,4102.93,88.61,0
1/22/2013,4132.52,89.25,0
1/23/2013,4121.02,89.00,0
1/24/2013,4137.13,89.35,0
1/25/2013,4160.33,89.85,0
1/28/2013,4167.20,90.00,0
1/29/2013,4170.38,90.06,0
1/30/2013,4122.70,89.04,0
1/31/2013,4146.63,89.55,0
2/1/2013,4188.60,90.46,0
2/5/2013,4175.09,90.17,0
2/6/2013,4189.40,90.48,0
2/7/2013,4174.93,90.16,0
2/8/2013,4200.62,90.72,0
2/11/2013,4197.76,90.66,0
2/12/2013,4218.58,91.11,0
2/13/2013,4233.54,91.43,0
2/14/2013,4248.38,91.75,0
2/15/2013,4245.64,91.69,0
2/19/2013,4286.52,92.58,0
2/20/2013,4201.62,90.75,0
2/21/2013,4164.59,89.95,0
2/22/2013,4214.07,91.02,0
2/25/2013,4120.86,89.00,0
2/26/2013,4140.58,89.43,0
2/27/2013,4186.65,90.42,0
2/28/2013,4192.37,90.55,0
3/1/2013,4209.22,90.91,0
3/4/2013,4218.32,91.11,0
3/5/2013,4267.79,92.17,0
3/6/2013,4279.95,92.44,0
3/7/2013,4301.52,92.90,0
3/8/2013,4338.04,93.69,0
3/11/2013,4338.29,93.70,0
3/12/2013,4328.16,93.48,0
3/13/2013,4346.21,93.87,0
3/14/2013,4388.71,94.78,0
3/15/2013,4386.16,94.73,0
3/18/2013,4362.16,94.21,0
3/19/2013,4342.37,93.79,0
3/20/2013,4384.50,94.69,0
3/21/2013,4347.91,93.90,0
3/22/2013,4358.74,94.14,0
3/25/2013,4356.83,93.83,0.2640
3/26/2013,4376.99,94.27,0
3/27/2013,4379.60,94.32,0
3/28/2013,4385.95,94.46,0
4/1/2013,4327.20,93.20,0
4/2/2013,4306.62,92.75,0
4/3/2013,4234.97,91.21,0
4/4/2013,4267.19,91.91,0
4/5/2013,4256.23,91.67,0
4/8/2013,4294.25,92.49,0
4/9/2013,4284.37,92.28,0
4/10/2013,4361.76,93.94,0
4/11/2013,4366.49,94.04,0
4/12/2013,4347.17,93.63,0
4/15/2013,4182.76,90.09,0
4/16/2013,4257.09,91.69,0
4/17/2013,4181.19,90.06,0
4/18/2013,4156.88,89.54,0
4/19/2013,4207.58,90.63,0
4/22/2013,4218.23,90.86,0
4/23/2013,4285.43,92.30,0
4/24/2013,4307.45,92.78,0
4/25/2013,4336.04,93.39,0
4/26/2013,4313.37,92.91,0
4/29/2013,4346.56,93.62,0
4/30/2013,4369.83,94.12,0
5/1/2013,4262.90,91.82,0
5/2/2013,4335.23,93.38,0
5/3/2013,4402.62,94.83,0
5/6/2013,4427.54,95.36,0
5/7/2013,4464.62,96.16,0
5/8/2013,4476.91,96.43,0
5/9/2013,4457.97,96.02,0
5/10/2013,4499.21,96.91,0
5/13/2013,4493.45,96.78,0
5/14/2013,4549.96,98.00,0
5/15/2013,4562.22,98.27,0
5/16/2013,4547.86,97.96,0
5/17/2013,4598.38,99.04,0


"The index levels for all iShares Fund benchmarks are total return, except that of the Nasdaq Biotech Fund (IBB), which is price return, and those of the MSCI series, which, as of January 1, 2001, are net dividend returns. The benchmarks for the Goldman Sachs sector series (IGN, IGW and IGV) display price return levels from index inception through December 30, 2002 and, from December 31, 2002 onward, display total return levels."

"Total Return: Performance measurement includes both security price movement and dividend payments, which are reinvested daily."

"Price Return: Performance measured solely by security price movement, excluding dividend payments."

"Net Dividend Return: A variation on total return that assumes that a portion of dividends paid is withheld at a standard tax-withholding rate. The MSCI Net Dividend series assumes withholding based on Luxembourg investors. Therefore, the dividend component of Net Dividend Return approximates the actual after- tax dividends received by international investors. Actual fund dividend withholdings may differ."