IYJ - iShares Dow Jones U.S. Industrial Sector Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
6/12/2000,336.76,58.11,0
6/13/2000,342.43,58.99,0
6/14/2000,340.83,58.75,0
6/15/2000,344.53,59.33,0
6/16/2000,340.80,58.70,0
6/19/2000,341.67,58.80,0
6/20/2000,337.54,58.05,0
6/21/2000,335.77,57.88,0
6/22/2000,328.73,56.70,0
6/23/2000,328.71,56.62,0
6/26/2000,334.30,57.60,0
6/27/2000,331.35,57.12,0
6/28/2000,337.15,58.09,0
6/29/2000,332.65,57.36,0
6/30/2000,339.68,58.32,0
7/3/2000,341.70,58.75,0
7/5/2000,334.02,57.60,0
7/6/2000,334.28,57.62,0
7/7/2000,337.86,58.18,0
7/10/2000,337.66,58.13,0
7/11/2000,339.66,58.53,0
7/12/2000,345.25,59.50,0
7/13/2000,348.44,60.11,0
7/14/2000,353.30,61.00,0
7/17/2000,357.50,61.61,0
7/18/2000,353.05,60.93,0
7/19/2000,349.84,60.28,0.0238
7/20/2000,359.08,61.82,0
7/21/2000,355.95,61.30,0
7/24/2000,351.66,60.58,0
7/25/2000,351.78,60.58,0
7/26/2000,346.16,59.67,0
7/27/2000,341.35,58.85,0
7/28/2000,331.22,57.14,0
7/31/2000,335.91,57.88,0
8/1/2000,338.26,58.19,0
8/2/2000,337.99,58.21,0
8/3/2000,338.05,58.25,0
8/4/2000,342.25,58.95,0
8/7/2000,348.41,60.06,0
8/8/2000,350.97,60.51,0
8/9/2000,352.77,60.64,0
8/10/2000,352.97,60.62,0
8/11/2000,355.42,61.13,0
8/14/2000,358.85,61.71,0
8/15/2000,356.39,61.23,0
8/16/2000,355.78,61.13,0
8/17/2000,359.02,61.72,0
8/18/2000,359.84,61.89,0
8/21/2000,363.68,62.54,0
8/22/2000,363.40,62.55,0
8/23/2000,365.27,62.71,0
8/24/2000,370.12,63.49,0
8/25/2000,371.65,63.75,0
8/28/2000,373.07,63.95,0
8/29/2000,372.09,63.79,0
8/30/2000,367.77,63.16,0
8/31/2000,373.53,64.09,0
9/1/2000,373.96,64.20,0
9/5/2000,373.69,64.11,0
9/6/2000,373.72,64.16,0
9/7/2000,374.07,64.22,0
9/8/2000,370.71,63.48,0
9/11/2000,367.59,62.95,0
9/12/2000,363.88,62.30,0
9/13/2000,364.04,62.33,0
9/14/2000,364.71,62.47,0
9/15/2000,357.37,61.31,0
9/18/2000,350.32,60.10,0
9/19/2000,353.01,60.45,0
9/20/2000,351.67,60.20,0
9/21/2000,352.65,60.33,0
9/22/2000,354.09,60.73,0
9/25/2000,356.60,61.20,0
9/26/2000,355.21,60.98,0
9/27/2000,354.46,60.77,0
9/28/2000,357.68,61.44,0
9/29/2000,353.04,60.73,0
10/2/2000,350.09,60.13,0
10/3/2000,350.88,60.26,0
10/4/2000,354.60,60.92,0
10/5/2000,353.86,60.76,0
10/6/2000,347.18,59.42,0
10/9/2000,346.17,59.42,0
10/10/2000,341.04,58.62,0
10/11/2000,333.68,57.44,0
10/12/2000,326.11,56.19,0
10/13/2000,339.34,58.34,0
10/16/2000,343.28,59.02,0
10/17/2000,332.82,57.36,0
10/18/2000,327.53,56.34,0.0496
10/19/2000,335.58,57.75,0
10/20/2000,338.25,58.57,0
10/23/2000,334.47,58.16,0
10/24/2000,341.75,59.13,0
10/25/2000,329.53,56.99,0
10/26/2000,328.54,56.91,0
10/27/2000,331.87,57.54,0
10/30/2000,336.19,58.26,0
10/31/2000,346.96,60.15,0
11/1/2000,344.40,59.69,0
11/2/2000,345.39,59.94,0
11/3/2000,344.40,59.79,0
11/6/2000,346.95,60.20,0
11/7/2000,346.71,60.09,0
11/8/2000,341.15,59.17,0
11/9/2000,340.98,59.16,0
11/10/2000,332.34,57.66,0
11/13/2000,324.98,56.55,0
11/14/2000,333.78,58.01,0
11/15/2000,335.34,58.37,0
11/16/2000,331.99,57.81,0
11/17/2000,331.49,57.79,0
11/20/2000,323.50,56.56,0
11/21/2000,326.98,57.17,0
11/22/2000,318.13,55.78,0
11/24/2000,325.28,57.02,0
11/27/2000,324.07,56.86,0
11/28/2000,320.68,56.16,0
11/29/2000,320.94,56.29,0
11/30/2000,315.73,55.39,0
12/1/2000,321.89,56.30,0
12/4/2000,324.94,56.88,0
12/5/2000,341.92,59.81,0
12/6/2000,337.78,59.05,0
12/7/2000,335.67,58.71,0
12/8/2000,346.60,60.52,0
12/11/2000,347.88,60.68,0
12/12/2000,339.16,59.40,0
12/13/2000,334.35,58.47,0
12/14/2000,326.29,57.11,0
12/15/2000,319.26,55.95,0
12/18/2000,323.44,56.65,0
12/19/2000,318.25,55.76,0
12/20/2000,305.42,53.49,0.2088
12/21/2000,306.57,53.72,0
12/22/2000,314.35,54.97,0
12/26/2000,317.24,54.97,0
12/27/2000,321.83,54.97,0
12/28/2000,325.02,56.97,0
12/29/2000,321.83,56.44,0
1/2/2001,303.60,53.54,0
1/3/2001,324.44,56.77,0
1/4/2001,321.81,56.19,0
1/5/2001,312.96,54.64,0
1/8/2001,310.34,54.41,0
1/9/2001,308.95,54.30,0
1/10/2001,312.25,54.80,0
1/11/2001,319.92,55.98,0
1/12/2001,317.84,55.64,0
1/16/2001,323.21,56.50,0
1/17/2001,322.68,56.39,0
1/18/2001,327.17,57.06,0
1/19/2001,323.24,56.35,0
1/22/2001,319.99,55.92,0
1/23/2001,327.51,57.23,0
1/24/2001,326.10,57.01,0
1/25/2001,323.23,56.58,0
1/26/2001,320.85,56.24,0
1/29/2001,321.62,56.35,0
1/30/2001,327.87,57.35,0
1/31/2001,326.69,57.20,0
2/1/2001,326.72,57.16,0
2/2/2001,321.81,56.23,0
2/5/2001,324.95,56.70,0
2/6/2001,325.81,56.83,0
2/7/2001,322.16,56.24,0
2/8/2001,322.34,56.29,0
2/9/2001,316.05,55.27,0
2/12/2001,320.96,55.97,0
2/13/2001,320.40,55.94,0
2/14/2001,319.16,55.74,0
2/15/2001,327.14,57.04,0
2/16/2001,317.86,55.46,0
2/20/2001,316.76,55.18,0
2/21/2001,312.42,54.43,0
2/22/2001,310.19,54.06,0
2/23/2001,307.49,53.59,0
2/26/2001,314.99,54.88,0
2/27/2001,312.21,54.45,0
2/28/2001,307.03,53.62,0
3/1/2001,305.25,53.32,0
3/2/2001,302.86,53.06,0
3/5/2001,306.70,53.72,0
3/6/2001,309.40,54.16,0
3/7/2001,312.01,54.63,0
3/8/2001,312.96,54.90,0
3/9/2001,303.62,53.29,0.0827
3/12/2001,285.75,50.35,0
3/13/2001,290.68,50.96,0
3/14/2001,282.92,49.61,0
3/15/2001,282.59,49.58,0
3/16/2001,273.95,47.98,0
3/19/2001,279.97,49.05,0
3/20/2001,272.69,47.75,0
3/21/2001,267.16,46.81,0
3/22/2001,263.17,46.17,0
3/23/2001,271.29,47.42,0
3/26/2001,274.82,48.11,0
3/27/2001,280.32,49.00,0
3/28/2001,274.49,48.00,0
3/29/2001,272.32,47.56,0
3/30/2001,275.08,47.98,0
4/2/2001,272.35,47.53,0
4/3/2001,260.86,45.54,0
4/4/2001,261.09,45.59,0
4/5/2001,275.00,47.95,0
4/6/2001,268.76,46.90,0
4/9/2001,273.39,47.69,0
4/10/2001,283.42,49.41,0
4/11/2001,280.75,48.94,0
4/12/2001,288.05,50.18,0
4/16/2001,286.15,49.85,0
4/17/2001,289.90,50.45,0
4/18/2001,305.06,53.12,0
4/19/2001,308.82,53.72,0
4/20/2001,306.79,53.41,0
4/23/2001,300.68,52.35,0
4/24/2001,296.97,51.75,0
4/25/2001,303.41,52.77,0
4/26/2001,307.88,53.45,0
4/27/2001,312.34,54.26,0
4/30/2001,310.19,53.99,0
5/1/2001,312.01,54.25,0
5/2/2001,313.42,54.44,0
5/3/2001,308.68,53.62,0
5/4/2001,313.64,54.40,0
5/7/2001,313.88,54.48,0
5/8/2001,313.74,54.48,0
5/9/2001,313.03,54.36,0
5/10/2001,315.62,54.81,0
5/11/2001,312.29,54.27,0
5/14/2001,313.97,54.53,0
5/15/2001,315.63,54.77,0
5/16/2001,326.73,56.73,0
5/17/2001,329.82,57.29,0
5/18/2001,331.83,57.57,0
5/21/2001,337.18,58.49,0
5/22/2001,335.18,58.15,0
5/23/2001,328.19,57.01,0
5/24/2001,327.82,56.93,0
5/25/2001,322.47,56.06,0
5/29/2001,319.79,55.62,0
5/30/2001,314.11,54.64,0
5/31/2001,316.01,54.99,0
6/1/2001,317.37,55.22,0
6/4/2001,319.20,55.51,0
6/5/2001,321.70,56.01,0
6/6/2001,318.68,55.48,0
6/7/2001,319.68,55.67,0
6/8/2001,315.23,54.85,0.0225
6/11/2001,310.84,54.12,0
6/12/2001,313.43,54.49,0
6/13/2001,310.06,53.91,0
6/14/2001,306.27,53.10,0
6/15/2001,305.88,53.09,0
6/18/2001,305.67,53.01,0
6/19/2001,302.96,52.52,0
6/20/2001,306.12,52.87,0
6/21/2001,307.69,53.19,0
6/22/2001,306.38,52.95,0
6/25/2001,302.08,52.29,0
6/26/2001,300.28,52.08,0
6/27/2001,299.33,51.93,0
6/28/2001,302.93,52.54,0
6/29/2001,303.31,52.42,0
7/2/2001,306.71,53.07,0
7/3/2001,305.28,52.89,0
7/5/2001,302.88,52.48,0
7/6/2001,295.02,51.21,0
7/9/2001,295.76,51.37,0
7/10/2001,291.79,50.70,0
7/11/2001,287.62,50.01,0
7/12/2001,299.26,51.94,0
7/13/2001,300.65,52.16,0
7/16/2001,296.09,51.35,0
7/17/2001,298.81,51.87,0
7/18/2001,298.14,51.83,0
7/19/2001,300.59,52.18,0
7/20/2001,300.39,52.10,0
7/23/2001,294.92,51.17,0
7/24/2001,287.89,49.98,0
7/25/2001,289.65,50.28,0
7/26/2001,291.68,50.64,0
7/27/2001,294.62,51.08,0
7/30/2001,292.10,50.70,0
7/31/2001,293.02,50.91,0
8/1/2001,292.31,50.86,0
8/2/2001,291.17,50.71,0
8/3/2001,292.06,50.81,0
8/6/2001,287.22,50.03,0
8/7/2001,290.53,50.55,0
8/8/2001,285.40,49.69,0
8/9/2001,285.77,49.75,0
8/10/2001,288.80,50.29,0
8/13/2001,288.35,50.21,0
8/14/2001,287.09,49.99,0
8/15/2001,285.93,49.79,0
8/16/2001,286.46,49.88,0
8/17/2001,282.02,49.12,0
8/20/2001,284.15,49.45,0
8/21/2001,280.50,48.84,0
8/22/2001,282.79,49.25,0
8/23/2001,282.53,49.19,0
8/24/2001,288.32,50.20,0
8/27/2001,288.52,50.22,0
8/28/2001,283.90,49.42,0
8/29/2001,281.32,48.96,0
8/30/2001,277.47,48.27,0
8/31/2001,280.06,48.71,0
9/4/2001,278.55,48.43,0
9/5/2001,279.32,48.52,0
9/6/2001,273.34,47.50,0
9/7/2001,266.15,46.23,0
9/10/2001,265.19,46.10,0
9/17/2001,244.00,42.45,0
9/18/2001,240.31,41.91,0
9/19/2001,234.41,40.88,0
9/20/2001,221.55,38.71,0
9/21/2001,222.05,38.75,0
9/24/2001,237.41,41.32,0
9/25/2001,238.54,41.52,0
9/26/2001,235.52,40.94,0
9/27/2001,237.92,41.36,0
9/28/2001,245.18,42.60,0
10/1/2001,242.96,42.05,0.1298
10/2/2001,246.43,42.65,0
10/3/2001,252.58,43.78,0
10/4/2001,252.10,43.72,0
10/5/2001,252.10,43.76,0
10/8/2001,249.67,43.76,0
10/9/2001,248.99,43.17,0
10/10/2001,256.01,44.37,0
10/11/2001,262.72,45.54,0
10/12/2001,260.75,45.17,0
10/15/2001,260.60,45.14,0
10/16/2001,261.19,45.27,0
10/17/2001,254.94,44.21,0
10/18/2001,253.70,44.00,0
10/19/2001,254.11,44.08,0
10/22/2001,257.03,44.63,0
10/23/2001,256.19,44.52,0
10/24/2001,257.15,44.70,0
10/25/2001,261.76,45.50,0
10/26/2001,265.86,46.17,0
10/29/2001,257.35,44.69,0
10/30/2001,251.55,43.71,0
10/31/2001,252.69,43.91,0
11/1/2001,258.94,44.95,0
11/2/2001,261.90,45.51,0
11/5/2001,266.52,46.32,0
11/6/2001,270.32,46.94,0
11/7/2001,269.60,46.84,0
11/8/2001,271.97,47.22,0
11/9/2001,271.90,47.19,0
11/12/2001,269.23,47.19,0
11/13/2001,275.05,47.75,0
11/14/2001,277.55,48.15,0
11/15/2001,279.40,48.47,0
11/16/2001,278.44,48.32,0
11/19/2001,281.88,48.93,0
11/20/2001,279.46,48.48,0
11/21/2001,277.12,48.10,0
11/23/2001,280.96,48.76,0
11/26/2001,283.45,49.21,0
11/27/2001,283.12,49.15,0
11/28/2001,277.04,48.16,0
11/29/2001,278.97,48.47,0
11/30/2001,277.38,48.28,0
12/3/2001,272.86,47.56,0
12/4/2001,277.64,48.38,0
12/5/2001,283.92,49.51,0
12/6/2001,284.89,49.66,0
12/7/2001,282.91,49.33,0
12/10/2001,278.68,48.58,0
12/11/2001,279.17,48.68,0
12/12/2001,279.02,48.64,0
12/13/2001,275.73,48.04,0
12/14/2001,276.91,48.14,0.0651
12/17/2001,280.95,48.84,0
12/18/2001,285.33,49.57,0
12/19/2001,287.63,49.94,0
12/20/2001,285.98,49.64,0
12/21/2001,288.51,50.05,0
12/24/2001,288.91,50.14,0
12/26/2001,289.24,50.24,0
12/27/2001,291.84,50.67,0
12/28/2001,292.52,50.81,0
12/31/2001,289.14,50.23,0
1/2/2002,289.79,50.28,0
1/3/2002,290.38,50.39,0
1/4/2002,293.40,50.92,0
1/7/2002,288.88,50.21,0
1/8/2002,287.54,49.97,0
1/9/2002,285.77,49.68,0
1/10/2002,285.21,49.57,0
1/11/2002,280.31,48.71,0
1/14/2002,278.40,48.40,0
1/15/2002,278.04,48.28,0
1/16/2002,271.31,47.12,0
1/17/2002,275.22,47.74,0
1/18/2002,274.89,47.71,0
1/22/2002,273.71,47.53,0
1/23/2002,273.02,47.44,0
1/24/2002,275.27,47.88,0
1/25/2002,278.57,48.43,0
1/28/2002,277.95,48.34,0
1/29/2002,267.40,46.54,0
1/30/2002,270.78,47.12,0
1/31/2002,274.35,47.78,0
2/1/2002,273.14,47.57,0
2/4/2002,262.76,45.85,0
2/5/2002,261.75,45.60,0
2/6/2002,263.63,45.89,0
2/7/2002,263.87,45.92,0
2/8/2002,266.59,46.40,0
2/11/2002,271.56,47.26,0
2/12/2002,269.59,46.92,0
2/13/2002,271.86,47.33,0
2/14/2002,270.86,47.18,0
2/15/2002,269.13,46.92,0
2/19/2002,264.94,46.22,0
2/20/2002,269.92,47.04,0
2/21/2002,268.65,46.83,0
2/22/2002,271.12,47.22,0
2/25/2002,277.19,48.27,0
2/26/2002,277.07,48.26,0
2/27/2002,278.92,48.57,0
2/28/2002,277.62,48.37,0
3/1/2002,283.96,49.47,0
3/4/2002,293.41,51.15,0
3/5/2002,291.02,50.65,0
3/6/2002,297.42,51.74,0
3/7/2002,295.32,51.38,0
3/8/2002,296.49,51.53,0.0812
3/11/2002,298.52,51.85,0
3/12/2002,296.98,51.57,0
3/13/2002,292.25,50.77,0
3/14/2002,292.65,50.81,0
3/15/2002,293.16,50.95,0
3/18/2002,293.09,50.93,0
3/19/2002,294.22,51.12,0
3/20/2002,289.98,50.42,0
3/21/2002,285.63,49.70,0
3/22/2002,285.38,49.63,0
3/25/2002,280.06,48.72,0
3/26/2002,282.65,49.15,0
3/27/2002,284.74,49.50,0
3/28/2002,285.74,49.68,0
4/1/2002,285.11,49.58,0
4/2/2002,283.23,49.26,0
4/3/2002,279.19,48.52,0
4/4/2002,281.60,48.95,0
4/5/2002,282.25,49.12,0
4/8/2002,282.81,49.23,0
4/9/2002,282.04,49.14,0
4/10/2002,286.98,49.97,0
4/11/2002,275.50,48.11,0
4/12/2002,276.97,48.33,0
4/15/2002,271.14,47.38,0
4/16/2002,277.45,48.40,0
4/17/2002,276.07,48.09,0
4/18/2002,274.59,47.81,0
4/19/2002,274.22,47.77,0
4/22/2002,269.18,46.94,0
4/23/2002,268.63,46.83,0
4/24/2002,266.65,46.49,0
4/25/2002,264.41,46.11,0
4/26/2002,260.66,45.48,0
4/29/2002,256.45,44.73,0
4/30/2002,262.41,45.75,0
5/1/2002,263.96,46.03,0
5/2/2002,264.07,46.05,0
5/3/2002,263.51,45.94,0
5/6/2002,257.66,44.92,0
5/7/2002,257.47,44.92,0
5/8/2002,268.23,46.79,0
5/9/2002,262.83,45.85,0
5/10/2002,258.51,45.11,0
5/13/2002,261.22,45.58,0
5/14/2002,267.81,46.73,0
5/15/2002,267.34,46.67,0
5/16/2002,269.13,46.97,0
5/17/2002,273.53,47.71,0
5/20/2002,269.73,47.05,0
5/21/2002,265.69,46.35,0
5/22/2002,265.92,46.41,0
5/23/2002,271.11,47.29,0
5/24/2002,267.96,46.75,0
5/28/2002,265.01,46.24,0
5/29/2002,261.69,45.68,0
5/30/2002,261.16,45.58,0
5/31/2002,262.27,45.78,0
6/3/2002,254.04,44.37,0
6/4/2002,252.80,44.16,0
6/5/2002,255.25,44.60,0
6/6/2002,250.47,43.78,0
6/7/2002,251.20,43.88,0
6/10/2002,252.12,44.06,0
6/11/2002,248.86,43.49,0
6/12/2002,250.93,43.83,0
6/13/2002,249.08,43.51,0
6/14/2002,247.64,43.21,0.0362
6/17/2002,253.95,44.29,0
6/18/2002,256.18,44.67,0
6/19/2002,253.07,44.14,0
6/20/2002,250.52,43.69,0
6/21/2002,245.82,42.86,0
6/24/2002,246.87,43.04,0
6/25/2002,241.24,42.06,0
6/26/2002,242.05,42.20,0
6/27/2002,245.76,42.84,0
6/28/2002,245.59,42.81,0
7/1/2002,241.04,42.02,0
7/2/2002,236.04,41.15,0
7/3/2002,235.37,41.03,0
7/5/2002,245.78,42.84,0
7/8/2002,241.94,42.17,0
7/9/2002,236.67,41.25,0
7/10/2002,229.12,39.94,0
7/11/2002,229.80,40.06,0
7/12/2002,230.61,40.20,0
7/15/2002,228.14,39.76,0
7/16/2002,224.10,39.06,0
7/17/2002,226.87,39.54,0
7/18/2002,221.01,38.52,0
7/19/2002,213.18,37.16,0
7/22/2002,207.27,36.13,0
7/23/2002,203.36,35.45,0
7/24/2002,203.36,37.21,0
7/25/2002,213.31,37.18,0
7/26/2002,217.79,37.96,0
7/29/2002,231.41,40.31,0
7/30/2002,233.47,40.63,0
7/31/2002,233.02,40.52,0
8/1/2002,228.64,39.77,0
8/2/2002,220.09,38.33,0
8/5/2002,212.32,36.99,0
8/6/2002,220.72,38.43,0
8/7/2002,225.59,39.25,0
8/8/2002,232.15,40.37,0
8/9/2002,232.64,40.43,0
8/12/2002,231.17,40.17,0
8/13/2002,224.45,39.02,0
8/14/2002,229.93,39.96,0
8/15/2002,232.27,40.36,0
8/16/2002,231.86,40.33,0
8/19/2002,238.35,41.43,0
8/20/2002,235.25,40.91,0
8/21/2002,237.75,41.35,0
8/22/2002,240.49,41.82,0
8/23/2002,235.38,40.92,0
8/26/2002,236.31,41.10,0
8/27/2002,235.10,40.89,0
8/28/2002,230.43,40.08,0
8/29/2002,227.80,39.66,0
8/30/2002,228.12,39.73,0
9/3/2002,219.29,38.22,0
9/4/2002,222.71,38.82,0
9/5/2002,217.88,37.98,0
9/6/2002,221.81,38.67,0
9/9/2002,224.10,39.06,0
9/10/2002,226.04,39.40,0
9/11/2002,226.61,39.50,0
9/12/2002,222.18,38.76,0
9/13/2002,217.56,37.86,0.1107
9/16/2002,219.46,38.15,0
9/17/2002,216.37,37.60,0
9/18/2002,214.03,37.20,0
9/19/2002,209.00,36.34,0
9/20/2002,210.25,36.56,0
9/23/2002,207.19,36.02,0
9/24/2002,202.51,35.19,0
9/25/2002,208.49,36.20,0
9/26/2002,211.06,36.71,0
9/27/2002,202.51,35.27,0
9/30/2002,200.76,34.93,0
10/1/2002,209.34,36.41,0
10/2/2002,201.41,35.05,0
10/3/2002,199.83,34.77,0
10/4/2002,194.12,33.77,0
10/7/2002,188.80,32.88,0
10/8/2002,191.15,33.29,0
10/9/2002,183.57,31.99,0
10/10/2002,190.45,33.21,0
10/11/2002,199.37,34.74,0
10/14/2002,198.67,34.74,0
10/15/2002,208.88,36.32,0
10/16/2002,203.30,35.34,0
10/17/2002,210.21,36.51,0
10/18/2002,209.60,36.41,0
10/21/2002,215.45,37.45,0
10/22/2002,212.29,36.89,0
10/23/2002,214.50,37.29,0
10/24/2002,211.02,36.71,0
10/25/2002,213.23,37.10,0
10/28/2002,210.48,36.59,0
10/29/2002,209.04,36.36,0
10/30/2002,209.77,36.53,0
10/31/2002,209.55,36.48,0
11/1/2002,213.71,37.19,0
11/4/2002,215.91,37.55,0
11/5/2002,217.06,37.77,0
11/6/2002,220.78,38.44,0
11/7/2002,216.19,37.63,0
11/8/2002,213.70,37.25,0
11/11/2002,207.45,37.25,0
11/12/2002,208.72,36.42,0
11/13/2002,209.29,36.51,0
11/14/2002,212.45,37.04,0
11/15/2002,211.83,36.97,0
11/18/2002,209.69,36.59,0
11/19/2002,210.11,36.65,0
11/20/2002,214.08,37.31,0
11/21/2002,222.96,38.79,0
11/22/2002,221.83,38.61,0
11/25/2002,222.76,38.75,0
11/26/2002,218.91,38.07,0
11/27/2002,226.15,39.34,0
11/29/2002,226.22,39.35,0
12/2/2002,226.99,39.48,0
12/3/2002,222.96,38.79,0
12/4/2002,222.09,38.65,0
12/5/2002,218.61,38.05,0
12/6/2002,220.10,38.30,0
12/9/2002,215.07,37.42,0
12/10/2002,218.05,37.93,0
12/11/2002,219.00,38.09,0
12/12/2002,218.00,37.92,0
12/13/2002,213.87,37.07,0.1306
12/16/2002,219.58,38.05,0
12/17/2002,217.40,37.68,0
12/18/2002,215.55,37.36,0
12/19/2002,214.47,37.17,0
12/20/2002,217.46,37.68,0
12/23/2002,217.43,37.68,0
12/24/2002,216.16,37.47,0
12/26/2002,216.22,37.48,0
12/27/2002,213.44,37.00,0
12/30/2002,213.66,37.06,0
12/31/2002,215.28,37.36,0
1/2/2003,222.37,38.51,0
1/3/2003,221.55,38.43,0
1/6/2003,224.99,39.00,0
1/7/2003,223.21,38.69,0
1/8/2003,219.77,38.10,0
1/9/2003,223.08,38.68,0
1/10/2003,222.55,38.59,0
1/13/2003,221.94,38.49,0
1/14/2003,222.49,38.58,0
1/15/2003,219.18,38.01,0
1/16/2003,219.04,38.00,0
1/17/2003,216.49,37.55,0
1/21/2003,211.64,36.73,0
1/22/2003,207.34,35.99,0
1/23/2003,210.46,36.53,0
1/24/2003,205.14,35.62,0
1/27/2003,202.53,35.14,0
1/28/2003,205.07,35.59,0
1/29/2003,205.00,35.58,0
1/30/2003,201.05,34.89,0
1/31/2003,204.73,35.53,0
2/3/2003,205.97,35.72,0
2/4/2003,203.39,35.28,0
2/5/2003,203.12,35.23,0
2/6/2003,201.39,34.93,0
2/7/2003,199.47,34.60,0
2/10/2003,199.96,34.69,0
2/11/2003,198.66,34.46,0
2/12/2003,196.07,34.01,0
2/13/2003,194.51,33.73,0
2/14/2003,198.36,34.41,0
2/18/2003,201.69,34.98,0
2/19/2003,201.76,34.97,0
2/20/2003,200.14,34.68,0
2/21/2003,202.86,34.68,0
2/24/2003,198.12,34.32,0
2/25/2003,200.00,34.62,0
2/26/2003,197.93,34.27,0
2/27/2003,200.59,34.72,0
2/28/2003,201.17,34.82,0
3/3/2003,200.19,34.64,0
3/4/2003,196.94,34.09,0
3/5/2003,197.99,34.26,0
3/6/2003,196.14,33.91,0
3/7/2003,197.69,34.07,0.1056
3/10/2003,192.27,33.14,0
3/11/2003,189.57,32.68,0
3/12/2003,190.86,32.88,0
3/13/2003,197.50,33.98,0
3/14/2003,199.33,34.28,0
3/17/2003,206.66,35.56,0
3/18/2003,208.18,35.83,0
3/19/2003,210.16,36.15,0
3/20/2003,210.27,36.18,0
3/21/2003,216.62,37.27,0
3/24/2003,208.82,35.93,0
3/25/2003,210.62,36.24,0
3/26/2003,208.81,35.93,0
3/27/2003,208.34,35.85,0
3/28/2003,206.56,35.55,0
3/31/2003,203.33,34.99,0
4/1/2003,205.94,35.43,0
4/2/2003,211.79,36.43,0
4/3/2003,211.65,36.38,0
4/4/2003,211.36,36.33,0
4/7/2003,212.80,36.57,0
4/8/2003,212.77,36.56,0
4/9/2003,209.60,36.03,0
4/10/2003,210.42,36.17,0
4/11/2003,209.92,36.09,0
4/14/2003,213.42,36.69,0
4/15/2003,215.80,37.08,0
4/16/2003,213.29,36.65,0
4/17/2003,217.00,37.27,0
4/21/2003,216.28,37.16,0
4/22/2003,221.43,38.04,0
4/23/2003,223.15,38.32,0
4/24/2003,221.37,38.01,0
4/25/2003,219.29,37.64,0
4/28/2003,223.76,38.42,0
4/29/2003,224.23,38.51,0
4/30/2003,224.77,38.60,0
5/1/2003,223.21,38.33,0
5/2/2003,226.45,38.91,0
5/5/2003,225.25,38.70,0
5/6/2003,227.35,39.06,0
5/7/2003,225.75,38.79,0
5/8/2003,223.54,38.41,0
5/9/2003,227.25,39.05,0
5/12/2003,229.52,39.46,0
5/13/2003,228.13,39.23,0
5/14/2003,227.92,39.19,0
5/15/2003,229.49,39.48,0
5/16/2003,227.53,39.16,0
5/19/2003,222.83,38.33,0
5/20/2003,222.77,38.31,0
5/21/2003,222.37,38.24,0
5/22/2003,224.28,38.59,0
5/23/2003,224.69,38.66,0
5/27/2003,229.26,39.44,0
5/28/2003,229.63,39.51,0
5/29/2003,228.51,39.30,0
5/30/2003,233.04,40.08,0
6/2/2003,234.66,40.37,0
6/3/2003,234.97,40.42,0
6/4/2003,238.51,41.04,0
6/5/2003,239.93,41.27,0
6/6/2003,240.98,41.44,0
6/9/2003,237.79,40.87,0
6/10/2003,240.33,41.31,0
6/11/2003,244.07,41.96,0
6/12/2003,244.81,42.08,0
6/13/2003,241.81,41.52,0.0459
6/16/2003,246.95,42.41,0
6/17/2003,246.77,42.38,0
6/18/2003,245.81,42.22,0
6/19/2003,241.75,41.54,0
6/20/2003,242.09,41.60,0
6/23/2003,238.74,41.01,0
6/24/2003,238.84,41.02,0
6/25/2003,236.26,40.58,0
6/26/2003,238.15,40.90,0
6/27/2003,235.81,40.51,0
6/30/2003,236.06,40.55,0
7/1/2003,236.67,40.65,0
7/2/2003,238.80,41.02,0
7/3/2003,237.20,40.74,0
7/7/2003,241.78,41.52,0
7/8/2003,242.92,41.73,0
7/9/2003,241.31,41.45,0
7/10/2003,238.51,40.97,0
7/11/2003,239.94,41.23,0
7/14/2003,240.72,41.37,0
7/15/2003,239.41,41.14,0
7/16/2003,238.62,41.01,0
7/17/2003,236.15,40.60,0
7/18/2003,240.15,41.28,0
7/21/2003,237.50,40.84,0
7/22/2003,240.09,41.28,0
7/23/2003,240.68,41.39,0
7/24/2003,239.74,41.22,0
7/25/2003,244.74,42.07,0
7/28/2003,245.03,42.11,0
7/29/2003,242.73,41.71,0
7/30/2003,242.48,41.67,0
7/31/2003,244.79,42.07,0
8/1/2003,243.71,41.87,0
8/4/2003,243.85,41.91,0
8/5/2003,239.59,41.17,0
8/6/2003,238.41,40.97,0
8/7/2003,239.92,41.21,0
8/8/2003,241.00,41.41,0
8/11/2003,242.39,41.64,0
8/12/2003,245.16,42.13,0
8/13/2003,245.06,42.12,0
8/14/2003,247.92,42.60,0
8/15/2003,249.02,42.78,0
8/18/2003,253.80,43.58,0
8/19/2003,255.80,43.93,0
8/20/2003,254.36,43.69,0
8/21/2003,257.51,44.22,0
8/22/2003,255.12,43.81,0
8/25/2003,253.79,43.57,0
8/26/2003,254.31,43.66,0
8/27/2003,254.68,43.73,0
8/28/2003,255.90,43.95,0
8/29/2003,257.15,44.17,0
9/2/2003,261.06,44.82,0
9/3/2003,263.20,45.17,0
9/4/2003,263.42,45.19,0
9/5/2003,261.03,44.79,0
9/8/2003,263.21,45.15,0
9/9/2003,260.46,44.68,0
9/10/2003,256.36,43.96,0
9/11/2003,258.12,44.26,0
9/12/2003,258.32,44.22,0.0709
9/15/2003,257.71,44.11,0
9/16/2003,262.08,44.86,0
9/17/2003,260.71,44.62,0
9/18/2003,263.76,45.14,0
9/19/2003,263.44,45.10,0
9/22/2003,259.75,44.48,0
9/23/2003,260.54,44.61,0
9/24/2003,255.04,43.67,0
9/25/2003,252.32,43.20,0
9/26/2003,249.82,42.80,0
9/29/2003,252.63,43.26,0
9/30/2003,249.36,42.70,0
10/1/2003,255.08,43.68,0
10/2/2003,255.93,43.82,0
10/3/2003,258.90,44.34,0
10/6/2003,259.39,44.42,0
10/7/2003,260.31,44.58,0
10/8/2003,258.64,44.31,0
10/9/2003,260.07,44.57,0
10/10/2003,258.33,44.30,0
10/13/2003,259.45,44.51,0
10/14/2003,260.84,44.73,0
10/15/2003,260.16,44.62,0
10/16/2003,260.27,44.62,0
10/17/2003,257.50,44.16,0
10/20/2003,258.72,44.37,0
10/21/2003,258.33,44.29,0
10/22/2003,254.57,43.64,0
10/23/2003,254.56,43.63,0
10/24/2003,254.23,43.58,0
10/27/2003,254.72,43.66,0
10/28/2003,258.15,44.23,0
10/29/2003,260.33,44.60,0
10/30/2003,261.97,44.89,0
10/31/2003,262.53,44.99,0
11/3/2003,264.04,45.24,0
11/4/2003,264.35,45.31,0
11/5/2003,263.83,45.22,0
11/6/2003,265.66,45.54,0
11/7/2003,265.15,45.45,0
11/10/2003,263.02,45.09,0
11/11/2003,262.28,44.97,0
11/12/2003,266.76,45.73,0
11/13/2003,266.23,45.65,0
11/14/2003,263.05,45.11,0
11/17/2003,261.30,44.81,0
11/18/2003,260.64,44.66,0
11/19/2003,264.04,45.23,0
11/20/2003,262.16,44.91,0
11/21/2003,261.41,44.79,0
11/24/2003,265.27,45.44,0
11/25/2003,267.01,45.75,0
11/26/2003,267.69,45.87,0
11/28/2003,267.80,45.90,0
12/1/2003,271.56,46.54,0
12/2/2003,271.52,46.51,0
12/3/2003,271.92,46.60,0
12/4/2003,272.46,46.71,0
12/5/2003,270.88,46.44,0
12/8/2003,272.94,46.79,0
12/9/2003,272.56,46.73,0
12/10/2003,272.15,46.66,0
12/11/2003,277.20,47.52,0
12/12/2003,277.60,47.44,0.1598
12/15/2003,276.74,47.28,0
12/16/2003,278.93,47.67,0
12/17/2003,279.25,47.72,0
12/18/2003,282.17,48.22,0
12/19/2003,282.35,48.24,0
12/22/2003,284.24,48.58,0
12/23/2003,285.10,48.71,0
12/24/2003,283.88,48.50,0
12/26/2003,283.88,48.51,0
12/29/2003,287.03,49.04,0
12/30/2003,286.34,48.92,0
12/31/2003,286.84,49.00,0.0103
1/2/2004,286.30,48.91,0
1/5/2004,290.13,49.55,0
1/6/2004,289.50,49.45,0
1/7/2004,290.32,49.57,0
1/8/2004,292.37,49.91,0
1/9/2004,289.42,49.41,0
1/12/2004,290.92,49.66,0
1/13/2004,289.29,49.40,0
1/14/2004,292.60,49.95,0
1/15/2004,293.15,50.04,0
1/16/2004,298.27,50.90,0
1/20/2004,295.68,50.42,0
1/21/2004,298.10,50.83,0
1/22/2004,296.63,50.57,0
1/23/2004,294.95,50.28,0
1/26/2004,298.92,50.95,0
1/27/2004,296.81,50.57,0
1/28/2004,292.49,49.84,0
1/29/2004,291.99,49.75,0
1/30/2004,291.22,49.63,0
2/2/2004,291.15,49.62,0
2/3/2004,289.81,49.40,0
2/4/2004,287.85,49.08,0
2/5/2004,290.29,49.50,0
2/6/2004,293.04,49.97,0
2/9/2004,291.58,49.71,0
2/10/2004,292.03,49.79,0
2/11/2004,295.59,50.40,0
2/12/2004,294.75,50.27,0
2/13/2004,292.76,49.93,0
2/17/2004,295.56,50.40,0
2/18/2004,293.69,50.09,0
2/19/2004,291.81,49.77,0
2/20/2004,290.67,49.57,0
2/23/2004,289.74,49.40,0
2/24/2004,288.76,49.22,0
2/25/2004,289.50,49.34,0
2/26/2004,289.61,49.34,0
2/27/2004,289.79,49.37,0
3/1/2004,292.16,49.77,0
3/2/2004,290.67,49.52,0
3/3/2004,291.65,49.69,0
3/4/2004,292.59,49.85,0
3/5/2004,292.63,49.86,0
3/8/2004,288.17,49.11,0
3/9/2004,285.74,48.71,0
3/10/2004,280.51,47.80,0
3/11/2004,276.60,47.14,0
3/12/2004,281.13,47.92,0
3/15/2004,276.98,47.21,0
3/16/2004,278.77,47.53,0
3/17/2004,283.01,48.25,0
3/18/2004,282.50,48.17,0
3/19/2004,279.43,47.64,0
3/22/2004,274.77,46.85,0
3/23/2004,274.50,46.82,0
3/24/2004,274.31,46.80,0
3/25/2004,279.51,47.68,0
3/26/2004,280.11,47.64,0.1126
3/29/2004,284.03,48.31,0
3/30/2004,286.17,48.66,0
3/31/2004,286.36,48.69,0
4/1/2004,287.62,48.89,0
4/2/2004,292.04,49.63,0
4/5/2004,295.07,50.15,0
4/6/2004,294.74,50.11,0
4/7/2004,293.04,49.81,0
4/8/2004,292.62,49.73,0
4/12/2004,294.72,50.08,0
4/13/2004,290.23,49.32,0
4/14/2004,289.02,49.12,0
4/15/2004,289.71,49.26,0
4/16/2004,292.26,49.73,0
4/19/2004,291.76,49.62,0
4/20/2004,287.62,48.91,0
4/21/2004,290.29,49.34,0
4/22/2004,295.74,50.28,0
4/23/2004,294.95,50.12,0
4/26/2004,293.51,49.88,0
4/27/2004,293.87,49.94,0
4/28/2004,289.08,49.16,0
4/29/2004,286.50,48.74,0
4/30/2004,284.61,48.43,0
5/3/2004,287.26,48.88,0
5/4/2004,288.06,49.02,0
5/5/2004,288.38,49.06,0
5/6/2004,286.79,48.80,0
5/7/2004,282.77,48.12,0
5/10/2004,279.20,47.52,0
5/11/2004,281.44,47.88,0
5/12/2004,282.59,48.10,0
5/13/2004,282.37,48.05,0
5/14/2004,281.84,47.97,0
5/17/2004,278.27,47.37,0
5/18/2004,281.08,47.84,0
5/19/2004,281.05,47.81,0
5/20/2004,280.20,47.66,0
5/21/2004,282.56,48.07,0
5/24/2004,284.41,48.37,0
5/25/2004,289.13,49.15,0
5/26/2004,289.74,49.25,0
5/27/2004,291.98,49.63,0
5/28/2004,291.86,49.60,0
6/1/2004,292.11,49.63,0
6/2/2004,293.81,49.95,0
6/3/2004,291.35,49.55,0
6/4/2004,293.39,49.88,0
6/7/2004,298.65,50.77,0
6/8/2004,298.98,50.82,0
6/9/2004,296.11,50.35,0
6/10/2004,297.79,50.63,0
6/14/2004,295.47,50.25,0
6/15/2004,298.32,50.73,0
6/16/2004,299.03,50.85,0
6/17/2004,298.96,50.84,0
6/18/2004,300.65,51.13,0
6/21/2004,299.94,51.01,0
6/22/2004,302.30,51.41,0
6/23/2004,306.51,52.13,0
6/24/2004,306.28,52.09,0
6/25/2004,304.35,51.71,0.0438
6/28/2004,303.60,51.58,0
6/29/2004,306.15,52.01,0
6/30/2004,307.76,52.28,0
7/1/2004,303.25,51.51,0
7/2/2004,300.59,51.05,0
7/6/2004,298.85,50.76,0
7/7/2004,299.68,50.90,0
7/8/2004,296.78,50.41,0
7/9/2004,299.58,50.89,0
7/12/2004,300.05,50.97,0
7/13/2004,300.43,51.04,0
7/14/2004,299.56,50.89,0
7/15/2004,300.93,51.12,0
7/16/2004,299.55,50.88,0
7/19/2004,298.62,50.72,0
7/20/2004,300.83,51.09,0
7/21/2004,296.16,50.30,0
7/22/2004,295.31,50.15,0
7/23/2004,292.70,49.71,0
7/26/2004,291.50,49.51,0
7/27/2004,295.16,50.12,0
7/28/2004,296.30,50.31,0
7/29/2004,298.36,50.66,0
7/30/2004,298.61,50.70,0
8/2/2004,299.50,50.85,0
8/3/2004,296.80,50.39,0
8/4/2004,296.93,50.41,0
8/5/2004,291.28,49.45,0
8/6/2004,284.83,48.36,0
8/9/2004,285.58,48.48,0
8/10/2004,290.01,49.23,0
8/11/2004,289.26,49.11,0
8/12/2004,284.42,48.29,0
8/13/2004,284.92,48.38,0
8/16/2004,289.89,49.22,0
8/17/2004,289.72,49.19,0
8/18/2004,293.63,49.85,0
8/19/2004,291.86,49.54,0
8/20/2004,294.20,49.94,0
8/23/2004,293.45,49.80,0
8/24/2004,294.56,49.99,0
8/25/2004,296.90,50.39,0
8/26/2004,296.42,50.31,0
8/27/2004,296.93,50.39,0
8/30/2004,294.66,50.00,0
8/31/2004,295.97,50.22,0
9/1/2004,297.11,50.41,0
9/2/2004,300.83,51.03,0
9/3/2004,299.06,50.73,0
9/7/2004,301.76,51.18,0
9/8/2004,301.42,51.13,0
9/9/2004,301.95,51.21,0
9/10/2004,303.52,51.47,0
9/13/2004,304.32,51.61,0
9/14/2004,304.58,51.65,0
9/15/2004,302.07,51.22,0
9/16/2004,303.58,51.47,0
9/17/2004,306.25,51.92,0
9/20/2004,305.23,51.75,0
9/21/2004,307.10,52.06,0
9/22/2004,302.35,51.25,0
9/23/2004,300.24,50.89,0
9/24/2004,300.96,50.91,0.1005
9/27/2004,298.26,50.45,0
9/28/2004,300.58,50.85,0
9/29/2004,302.69,51.20,0
9/30/2004,304.74,51.55,0
10/1/2004,309.17,52.30,0
10/4/2004,310.25,52.47,0
10/5/2004,309.00,52.26,0
10/6/2004,311.80,52.74,0
10/7/2004,307.73,52.05,0
10/8/2004,304.86,51.57,0
10/11/2004,305.85,51.73,0
10/12/2004,305.07,51.59,0
10/13/2004,301.46,50.98,0
10/14/2004,299.83,50.71,0
10/15/2004,301.86,51.05,0
10/18/2004,302.37,51.13,0
10/19/2004,300.12,50.74,0
10/20/2004,299.95,50.72,0
10/21/2004,302.06,51.07,0
10/22/2004,298.72,50.51,0
10/25/2004,299.44,50.63,0
10/26/2004,303.58,51.33,0
10/27/2004,307.80,52.05,0
10/28/2004,307.60,52.02,0
10/29/2004,308.65,52.20,0
11/1/2004,309.96,52.42,0
11/2/2004,309.93,52.40,0
11/3/2004,313.56,53.02,0
11/4/2004,319.23,53.97,0
11/5/2004,321.48,54.35,0
11/8/2004,321.72,54.38,0
11/9/2004,323.00,54.60,0
11/10/2004,322.99,54.59,0
11/11/2004,326.73,55.22,0
11/12/2004,328.80,55.57,0
11/15/2004,327.78,55.39,0
11/16/2004,326.16,55.11,0
11/17/2004,328.84,55.57,0
11/18/2004,330.38,55.82,0
11/19/2004,326.08,55.10,0
11/22/2004,327.47,55.33,0
11/23/2004,326.82,55.22,0
11/24/2004,328.00,55.42,0
11/26/2004,327.67,55.36,0
11/29/2004,326.90,55.21,0
11/30/2004,326.88,55.20,0
12/1/2004,332.44,56.14,0
12/2/2004,331.63,56.01,0
12/3/2004,331.60,56.00,0
12/6/2004,330.31,55.78,0
12/7/2004,326.24,55.10,0
12/8/2004,328.15,55.42,0
12/9/2004,329.33,55.62,0
12/10/2004,330.86,55.87,0
12/13/2004,334.53,56.49,0
12/14/2004,335.52,56.65,0
12/15/2004,335.80,56.69,0
12/16/2004,334.14,56.40,0
12/17/2004,333.43,56.27,0
12/20/2004,334.25,56.41,0
12/21/2004,336.41,56.77,0
12/22/2004,337.37,56.93,0
12/23/2004,337.69,56.78,0.2079
12/27/2004,335.19,56.35,0
12/28/2004,338.09,56.84,0
12/29/2004,337.18,56.69,0
12/30/2004,336.93,56.64,0
12/31/2004,336.31,56.54,0
1/3/2005,332.88,55.96,0
1/4/2005,327.90,55.12,0
1/5/2005,325.87,54.78,0
1/6/2005,327.00,54.97,0
1/7/2005,325.68,54.75,0
1/10/2005,326.25,54.84,0
1/11/2005,324.32,54.52,0
1/12/2005,325.56,54.72,0
1/13/2005,322.44,54.20,0
1/14/2005,325.15,54.65,0
1/18/2005,327.26,55.00,0
1/19/2005,324.13,54.48,0
1/20/2005,322.19,54.15,0
1/21/2005,319.72,53.74,0
1/24/2005,318.44,53.52,0
1/25/2005,321.22,53.98,0
1/26/2005,322.47,54.19,0
1/27/2005,323.19,54.31,0
1/28/2005,323.23,54.32,0
1/31/2005,327.08,54.96,0
2/1/2005,327.81,55.08,0
2/2/2005,328.34,55.17,0
2/3/2005,327.58,55.05,0
2/4/2005,330.36,55.51,0
2/7/2005,330.31,55.50,0
2/8/2005,331.89,55.76,0
2/9/2005,328.03,55.12,0
2/10/2005,328.80,55.24,0
2/11/2005,331.50,55.70,0
2/14/2005,331.05,55.62,0
2/15/2005,332.00,55.78,0
2/16/2005,332.20,55.81,0
2/17/2005,329.89,55.42,0
2/18/2005,329.61,55.37,0
2/22/2005,324.42,54.50,0
2/23/2005,325.36,54.66,0
2/24/2005,329.50,55.35,0
2/25/2005,332.51,55.85,0
2/28/2005,330.61,55.53,0
3/1/2005,332.24,55.80,0
3/2/2005,333.13,55.95,0
3/3/2005,333.53,56.02,0
3/4/2005,338.48,56.84,0
3/7/2005,339.92,57.08,0
3/8/2005,338.87,56.91,0
3/9/2005,335.92,56.41,0
3/10/2005,336.83,56.56,0
3/11/2005,335.38,56.32,0
3/14/2005,337.63,56.69,0
3/15/2005,335.88,56.40,0
3/16/2005,332.34,55.80,0
3/17/2005,332.69,55.86,0
3/18/2005,333.47,55.99,0
3/21/2005,333.48,55.99,0
3/22/2005,331.91,55.73,0
3/23/2005,330.53,55.49,0
3/24/2005,331.06,55.44,0.1427
3/28/2005,330.98,55.42,0
3/29/2005,326.14,54.61,0
3/30/2005,330.48,55.34,0
3/31/2005,329.97,55.25,0
4/1/2005,327.35,54.81,0
4/4/2005,326.58,54.68,0
4/5/2005,327.80,54.88,0
4/6/2005,328.28,54.96,0
4/7/2005,330.57,55.34,0
4/8/2005,327.74,54.87,0
4/11/2005,327.57,54.84,0
4/12/2005,329.96,55.24,0
4/13/2005,324.72,54.36,0
4/14/2005,319.45,53.48,0
4/15/2005,314.88,52.72,0
4/18/2005,315.89,52.88,0
4/19/2005,317.55,53.16,0
4/20/2005,313.97,52.56,0
4/21/2005,321.42,53.80,0
4/22/2005,318.89,53.38,0
4/25/2005,321.97,53.89,0
4/26/2005,317.78,53.19,0
4/27/2005,318.55,53.32,0
4/28/2005,314.11,52.58,0
4/29/2005,317.99,53.22,0
5/2/2005,319.53,53.48,0
5/3/2005,317.68,53.17,0
5/4/2005,320.84,53.70,0
5/5/2005,319.45,53.46,0
5/6/2005,320.78,53.68,0
5/9/2005,322.87,54.03,0
5/10/2005,319.34,53.44,0
5/11/2005,321.55,53.81,0
5/12/2005,317.77,53.18,0
5/13/2005,315.88,52.86,0
5/16/2005,319.84,53.52,0
5/17/2005,322.17,53.91,0
5/18/2005,327.43,54.79,0
5/19/2005,327.74,54.84,0
5/20/2005,327.76,54.84,0
5/23/2005,329.86,55.19,0
5/24/2005,329.23,55.08,0
5/25/2005,326.42,54.61,0
5/26/2005,328.72,55.00,0
5/27/2005,328.85,55.01,0
5/31/2005,327.09,54.72,0
6/1/2005,329.68,55.15,0
6/2/2005,329.95,55.19,0
6/3/2005,328.28,54.91,0
6/6/2005,328.84,55.01,0
6/7/2005,329.53,55.12,0
6/8/2005,327.90,54.85,0
6/9/2005,328.59,54.96,0
6/10/2005,328.23,54.90,0
6/13/2005,328.57,54.95,0
6/14/2005,328.36,54.92,0
6/15/2005,328.46,54.93,0
6/16/2005,329.27,55.07,0
6/17/2005,331.80,55.49,0
6/20/2005,330.56,55.21,0.0646
6/21/2005,329.71,55.07,0
6/22/2005,328.73,54.91,0
6/23/2005,322.57,53.88,0
6/24/2005,319.88,53.43,0
6/27/2005,319.21,53.32,0
6/28/2005,324.95,54.27,0
6/29/2005,323.73,54.07,0
6/30/2005,321.79,53.74,0
7/1/2005,322.82,53.91,0
7/5/2005,324.29,54.16,0
7/6/2005,321.63,53.71,0
7/7/2005,322.17,53.80,0
7/8/2005,327.69,54.72,0
7/11/2005,329.55,55.03,0
7/12/2005,328.27,54.81,0
7/13/2005,328.82,54.90,0
7/14/2005,331.13,55.29,0
7/15/2005,330.84,55.24,0
7/18/2005,329.44,55.00,0
7/19/2005,332.62,55.53,0
7/20/2005,336.37,56.15,0
7/21/2005,334.71,55.88,0
7/22/2005,335.94,56.08,0
7/25/2005,333.31,55.64,0
7/26/2005,334.35,55.81,0
7/27/2005,335.73,56.04,0
7/28/2005,338.17,56.45,0
7/29/2005,335.89,56.07,0
8/1/2005,335.69,56.03,0
8/2/2005,335.49,56.00,0
8/3/2005,335.04,55.92,0
8/4/2005,332.94,55.57,0
8/5/2005,330.85,55.22,0
8/8/2005,330.32,55.13,0
8/9/2005,332.59,55.51,0
8/10/2005,331.77,55.37,0
8/11/2005,335.40,55.97,0
8/12/2005,333.53,55.66,0
8/15/2005,334.98,55.90,0
8/16/2005,330.83,55.21,0
8/17/2005,332.16,55.43,0
8/18/2005,330.72,55.19,0
8/19/2005,331.73,55.36,0
8/22/2005,332.39,55.46,0
8/23/2005,330.79,55.19,0
8/24/2005,328.34,54.79,0
8/25/2005,329.15,54.92,0
8/26/2005,327.55,54.65,0
8/29/2005,329.34,54.95,0
8/30/2005,327.33,54.61,0
8/31/2005,331.33,55.28,0
9/1/2005,330.31,55.11,0
9/2/2005,330.47,55.13,0
9/6/2005,334.72,55.84,0
9/7/2005,335.66,55.99,0
9/8/2005,333.74,55.67,0
9/9/2005,335.57,55.98,0
9/12/2005,337.41,56.28,0
9/13/2005,335.83,56.02,0
9/14/2005,333.48,55.62,0
9/15/2005,333.71,55.66,0
9/16/2005,335.51,55.96,0
9/19/2005,331.47,55.29,0
9/20/2005,329.59,54.97,0
9/21/2005,326.99,54.54,0
9/22/2005,328.29,54.75,0
9/23/2005,330.29,54.95,0.1298
9/26/2005,330.01,54.90,0
9/27/2005,331.57,55.16,0
9/28/2005,331.79,55.20,0
9/29/2005,333.50,55.48,0
9/30/2005,335.16,55.75,0
10/3/2005,334.03,55.56,0
10/4/2005,330.80,55.03,0
10/5/2005,326.14,54.25,0
10/6/2005,327.74,54.52,0
10/7/2005,330.64,55.00,0
10/10/2005,328.32,54.61,0
10/11/2005,326.69,54.34,0
10/12/2005,325.37,54.12,0
10/13/2005,325.13,54.08,0
10/14/2005,328.46,54.63,0
10/17/2005,328.32,54.60,0
10/18/2005,326.22,54.25,0
10/19/2005,330.55,54.97,0
10/20/2005,326.56,54.31,0
10/21/2005,324.85,54.02,0
10/24/2005,330.30,54.93,0
10/25/2005,329.07,54.72,0
10/26/2005,327.40,54.44,0
10/27/2005,323.93,53.86,0
10/28/2005,329.22,54.74,0
10/31/2005,330.92,55.02,0
11/1/2005,329.87,54.85,0
11/2/2005,333.57,55.46,0
11/3/2005,335.22,55.73,0
11/4/2005,335.26,55.74,0
11/7/2005,336.91,56.01,0
11/8/2005,335.10,55.71,0
11/9/2005,335.57,55.79,0
11/10/2005,339.26,56.40,0
11/11/2005,340.08,56.53,0
11/14/2005,340.42,56.59,0
11/15/2005,340.13,56.54,0
11/16/2005,341.46,56.76,0
11/17/2005,345.57,57.44,0
11/18/2005,348.67,57.95,0
11/21/2005,351.06,58.35,0
11/22/2005,352.28,58.55,0
11/23/2005,351.71,58.45,0
11/25/2005,352.49,58.58,0
11/28/2005,349.87,58.14,0
11/29/2005,351.27,58.38,0
11/30/2005,350.70,58.28,0
12/1/2005,355.31,59.04,0
12/2/2005,354.29,58.87,0
12/5/2005,352.55,58.58,0
12/6/2005,353.47,58.73,0
12/7/2005,351.15,58.35,0
12/8/2005,349.68,58.10,0
12/9/2005,351.57,58.42,0
12/12/2005,351.85,58.46,0
12/13/2005,352.67,58.59,0
12/14/2005,355.11,59.00,0
12/15/2005,355.19,59.01,0
12/16/2005,355.23,59.02,0
12/19/2005,351.78,58.44,0
12/20/2005,351.75,58.44,0
12/21/2005,353.70,58.76,0
12/22/2005,356.68,58.94,0.3010
12/23/2005,357.20,59.03,0
12/27/2005,353.61,58.43,0
12/28/2005,354.74,58.62,0
12/29/2005,354.68,58.61,0
12/30/2005,352.53,58.25,0
1/3/2006,355.46,58.73,0
1/4/2006,357.03,58.99,0
1/5/2006,356.45,58.89,0
1/6/2006,359.01,59.31,0
1/9/2006,360.71,59.59,0
1/10/2006,360.38,59.54,0
1/11/2006,360.81,59.61,0
1/12/2006,357.95,59.13,0
1/13/2006,356.81,58.95,0
1/17/2006,354.82,58.61,0
1/18/2006,355.03,58.65,0
1/19/2006,357.50,59.05,0
1/20/2006,349.74,57.77,0
1/23/2006,350.41,57.88,0
1/24/2006,353.13,58.33,0
1/25/2006,352.59,58.24,0
1/26/2006,356.72,58.92,0
1/27/2006,357.80,59.09,0
1/30/2006,358.89,59.27,0
1/31/2006,357.61,59.06,0
2/1/2006,360.76,59.58,0
2/2/2006,357.34,59.01,0
2/3/2006,356.53,58.88,0
2/6/2006,358.23,59.16,0
2/7/2006,355.15,58.65,0
2/8/2006,357.73,59.07,0
2/9/2006,358.74,59.24,0
2/10/2006,361.04,59.62,0
2/13/2006,359.97,59.44,0
2/14/2006,364.49,60.18,0
2/15/2006,365.93,60.42,0
2/16/2006,367.18,60.62,0
2/17/2006,368.13,60.78,0
2/21/2006,366.59,60.52,0
2/22/2006,369.98,61.08,0
2/23/2006,368.77,60.88,0
2/24/2006,369.58,61.01,0
2/27/2006,372.07,61.42,0
2/28/2006,367.65,60.69,0
3/1/2006,370.80,61.21,0
3/2/2006,370.02,61.08,0
3/3/2006,370.74,61.19,0
3/6/2006,368.31,60.79,0
3/7/2006,367.35,60.63,0
3/8/2006,367.44,60.65,0
3/9/2006,366.97,60.57,0
3/10/2006,370.72,61.19,0
3/13/2006,371.02,61.23,0
3/14/2006,374.67,61.83,0
3/15/2006,379.59,62.64,0
3/16/2006,380.20,62.74,0
3/17/2006,382.10,63.05,0
3/20/2006,382.04,63.04,0
3/21/2006,379.49,62.62,0
3/22/2006,382.90,63.18,0
3/23/2006,381.27,62.91,0
3/24/2006,381.46,62.82,0.1197
3/27/2006,380.98,62.74,0
3/28/2006,379.29,62.46,0
3/29/2006,382.31,62.95,0
3/30/2006,382.90,63.05,0
3/31/2006,383.25,63.10,0
4/3/2006,384.44,63.30,0
4/4/2006,387.01,63.72,0
4/5/2006,387.62,63.82,0
4/6/2006,387.74,63.84,0
4/7/2006,384.45,63.29,0
4/10/2006,383.80,63.19,0
4/11/2006,381.76,62.85,0
4/12/2006,384.44,63.29,0
4/13/2006,383.77,63.18,0
4/17/2006,381.85,62.86,0
4/18/2006,390.70,64.31,0
4/19/2006,393.32,64.74,0
4/20/2006,394.80,64.98,0
4/21/2006,394.85,64.99,0
4/24/2006,394.33,64.90,0
4/25/2006,391.51,64.43,0
4/26/2006,392.91,64.66,0
4/27/2006,391.59,64.45,0
4/28/2006,390.65,64.29,0
5/1/2006,391.11,64.36,0
5/2/2006,394.01,64.84,0
5/3/2006,394.38,64.90,0
5/4/2006,398.69,65.60,0
5/5/2006,402.80,66.28,0
5/8/2006,402.43,66.22,0
5/9/2006,402.77,66.27,0
5/10/2006,402.42,66.21,0
5/11/2006,398.46,65.56,0
5/12/2006,392.50,64.58,0
5/15/2006,391.94,64.49,0
5/16/2006,391.36,64.39,0
5/17/2006,383.71,63.13,0
5/18/2006,379.93,62.51,0
5/19/2006,381.31,62.74,0
5/22/2006,379.70,62.47,0
5/23/2006,378.62,62.29,0
5/24/2006,378.03,62.19,0
5/25/2006,380.97,62.68,0
5/26/2006,382.94,63.00,0
5/30/2006,377.20,62.05,0
5/31/2006,380.69,62.63,0
6/1/2006,385.64,63.44,0
6/2/2006,385.78,63.46,0
6/5/2006,377.42,62.09,0
6/6/2006,375.65,61.79,0
6/7/2006,372.32,61.25,0
6/8/2006,371.47,61.11,0
6/9/2006,369.18,60.73,0
6/12/2006,363.14,59.73,0
6/13/2006,360.12,59.24,0
6/14/2006,363.32,59.76,0
6/15/2006,372.29,61.24,0
6/16/2006,370.97,61.02,0
6/19/2006,367.14,60.39,0
6/20/2006,366.94,60.35,0
6/21/2006,371.97,61.18,0
6/22/2006,369.92,60.77,0.0731
6/23/2006,370.78,60.91,0
6/26/2006,372.36,61.17,0
6/27/2006,367.98,60.45,0
6/28/2006,369.28,60.66,0
6/29/2006,378.59,62.18,0
6/30/2006,379.11,62.27,0
7/3/2006,381.07,62.59,0
7/5/2006,377.33,61.97,0
7/6/2006,377.99,62.07,0
7/7/2006,372.46,61.16,0
7/10/2006,372.87,61.22,0
7/11/2006,373.29,61.29,0
7/12/2006,369.05,60.59,0
7/13/2006,362.11,59.46,0
7/14/2006,357.25,58.66,0
7/17/2006,355.82,58.42,0
7/18/2006,356.77,58.58,0
7/19/2006,364.60,59.86,0
7/20/2006,356.48,58.53,0
7/21/2006,352.00,57.79,0
7/24/2006,358.21,58.81,0
7/25/2006,359.00,58.94,0
7/26/2006,355.17,58.31,0
7/27/2006,354.19,58.15,0
7/28/2006,359.29,58.98,0
7/31/2006,357.88,58.75,0
8/1/2006,354.86,58.25,0
8/2/2006,357.55,58.69,0
8/3/2006,361.31,59.31,0
8/4/2006,360.45,59.17,0
8/7/2006,358.34,58.82,0
8/8/2006,354.83,58.24,0
8/9/2006,350.54,57.54,0
8/10/2006,353.17,57.97,0
8/11/2006,350.72,57.57,0
8/14/2006,352.05,57.78,0
8/15/2006,358.79,58.89,0
8/16/2006,366.42,60.13,0
8/17/2006,367.27,60.27,0
8/18/2006,366.67,60.17,0
8/21/2006,363.24,59.61,0
8/22/2006,363.30,59.62,0
8/23/2006,360.69,59.19,0
8/24/2006,358.99,58.91,0
8/25/2006,358.79,58.88,0
8/28/2006,361.53,59.33,0
8/29/2006,362.33,59.46,0
8/30/2006,363.14,59.59,0
8/31/2006,364.46,59.80,0
9/1/2006,366.62,60.15,0
9/5/2006,367.46,60.29,0
9/6/2006,363.34,59.61,0
9/7/2006,361.49,59.31,0
9/8/2006,362.38,59.45,0
9/11/2006,362.79,59.52,0
9/12/2006,367.08,60.22,0
9/13/2006,370.93,60.85,0
9/14/2006,369.48,60.61,0
9/15/2006,370.28,60.74,0
9/18/2006,370.45,60.77,0
9/19/2006,368.99,60.53,0
9/20/2006,371.16,60.88,0
9/21/2006,367.44,60.27,0
9/22/2006,365.82,60.01,0
9/25/2006,370.14,60.71,0
9/26/2006,375.05,61.24,0.2695
9/27/2006,375.70,61.35,0
9/28/2006,377.75,61.68,0
9/29/2006,375.84,61.37,0
10/2/2006,376.13,61.42,0
10/3/2006,377.77,61.68,0
10/4/2006,382.89,62.51,0
10/5/2006,386.67,63.13,0
10/6/2006,384.91,62.84,0
10/9/2006,385.85,62.99,0
10/10/2006,387.16,63.20,0
10/11/2006,386.06,63.02,0
10/12/2006,390.00,63.66,0
10/13/2006,390.18,63.69,0
10/16/2006,393.03,64.15,0
10/17/2006,390.19,63.69,0
10/18/2006,389.25,63.53,0
10/19/2006,389.24,63.53,0
10/20/2006,386.59,63.10,0
10/23/2006,388.42,63.39,0
10/24/2006,389.35,63.54,0
10/25/2006,390.21,63.68,0
10/26/2006,390.83,63.78,0
10/27/2006,387.46,63.24,0
10/30/2006,389.11,63.50,0
10/31/2006,387.71,63.27,0
11/1/2006,385.03,62.84,0
11/2/2006,383.74,62.63,0
11/3/2006,383.19,62.53,0
11/6/2006,387.85,63.29,0
11/7/2006,390.94,63.79,0
11/8/2006,392.49,64.04,0
11/9/2006,389.91,63.62,0
11/10/2006,391.56,63.89,0
11/13/2006,393.66,64.23,0
11/14/2006,395.85,64.59,0
11/15/2006,398.64,65.04,0
11/16/2006,400.86,65.40,0
11/17/2006,400.73,65.38,0
11/20/2006,399.35,65.15,0
11/21/2006,400.92,65.41,0
11/22/2006,401.73,65.54,0
11/24/2006,400.41,65.32,0
11/27/2006,394.17,64.30,0
11/28/2006,393.33,64.17,0
11/29/2006,396.68,64.71,0
11/30/2006,397.22,64.80,0
12/1/2006,395.40,64.50,0
12/4/2006,399.65,65.19,0
12/5/2006,401.02,65.41,0
12/6/2006,400.07,65.26,0
12/7/2006,399.63,65.18,0
12/8/2006,399.46,65.16,0
12/11/2006,398.32,64.97,0
12/12/2006,397.55,64.84,0
12/13/2006,396.49,64.67,0
12/14/2006,400.33,65.29,0
12/15/2006,402.03,65.57,0
12/18/2006,402.25,65.60,0
12/19/2006,403.03,65.73,0
12/20/2006,403.85,65.62,0.2361
12/21/2006,402.52,65.41,0
12/22/2006,399.92,64.99,0
12/26/2006,402.07,65.33,0
12/27/2006,405.12,65.83,0
12/28/2006,403.74,65.60,0
12/29/2006,401.41,65.22,0
1/3/2007,403.19,65.51,0
1/4/2007,402.89,65.46,0
1/5/2007,399.71,64.94,0
1/8/2007,401.06,65.16,0
1/9/2007,401.42,65.22,0
1/10/2007,402.15,65.33,0
1/11/2007,406.00,65.96,0
1/12/2007,407.58,66.21,0
1/16/2007,409.19,66.47,0
1/17/2007,409.25,66.48,0
1/18/2007,407.67,66.22,0
1/19/2007,406.53,66.04,0
1/22/2007,402.49,65.38,0
1/23/2007,406.89,66.09,0
1/24/2007,407.94,66.26,0
1/25/2007,403.67,65.57,0
1/26/2007,402.56,65.39,0
1/29/2007,403.65,65.56,0
1/30/2007,404.97,65.77,0
1/31/2007,409.68,66.54,0
2/1/2007,414.66,67.35,0
2/2/2007,415.70,67.51,0
2/5/2007,415.29,67.44,0
2/6/2007,415.53,67.48,0
2/7/2007,415.83,67.53,0
2/8/2007,413.94,67.22,0
2/9/2007,411.38,66.81,0
2/12/2007,411.41,66.81,0
2/13/2007,414.93,67.38,0
2/14/2007,421.02,68.37,0
2/15/2007,421.96,68.52,0
2/16/2007,420.92,68.35,0
2/20/2007,423.39,68.74,0
2/21/2007,423.98,68.84,0
2/22/2007,422.48,68.60,0
2/23/2007,422.03,68.52,0
2/26/2007,420.53,68.28,0
2/27/2007,407.63,66.19,0
2/28/2007,408.53,66.33,0
3/1/2007,407.96,66.24,0
3/2/2007,402.61,65.37,0
3/5/2007,399.40,64.85,0
3/6/2007,403.98,65.59,0
3/7/2007,403.83,65.57,0
3/8/2007,406.92,66.06,0
3/9/2007,407.39,66.14,0
3/12/2007,409.81,66.53,0
3/13/2007,401.79,65.23,0
3/14/2007,404.32,65.64,0
3/15/2007,406.12,65.93,0
3/16/2007,405.50,65.83,0
3/19/2007,409.49,66.47,0
3/20/2007,411.38,66.78,0
3/21/2007,417.55,67.77,0
3/22/2007,417.92,67.83,0
3/23/2007,419.96,67.97,0.1949
3/26/2007,418.85,67.78,0
3/27/2007,415.68,67.27,0
3/28/2007,412.40,66.74,0
3/29/2007,413.22,66.87,0
3/30/2007,413.04,66.84,0
4/2/2007,414.56,67.08,0
4/3/2007,417.95,67.63,0
4/4/2007,417.39,67.54,0
4/5/2007,417.53,67.56,0
4/9/2007,417.94,67.62,0
4/10/2007,418.47,67.71,0
4/11/2007,416.04,67.32,0
4/12/2007,419.98,67.95,0
4/13/2007,420.64,68.06,0
4/16/2007,423.88,68.58,0
4/17/2007,423.93,68.58,0
4/18/2007,424.97,68.75,0
4/19/2007,424.89,68.74,0
4/20/2007,428.96,69.39,0
4/23/2007,429.04,69.40,0
4/24/2007,428.48,69.31,0
4/25/2007,432.06,69.89,0
4/26/2007,432.90,70.02,0
4/27/2007,437.22,70.72,0
4/30/2007,432.94,70.02,0
5/1/2007,434.85,70.33,0
5/2/2007,439.02,71.01,0
5/3/2007,441.35,71.38,0
5/4/2007,441.79,71.45,0
5/7/2007,442.47,71.56,0
5/8/2007,442.29,71.53,0
5/9/2007,445.72,72.08,0
5/10/2007,439.78,71.12,0
5/11/2007,443.74,71.76,0
5/14/2007,441.79,71.44,0
5/15/2007,442.03,71.48,0
5/16/2007,445.01,71.96,0
5/17/2007,444.65,71.90,0
5/18/2007,446.62,72.22,0
5/21/2007,448.55,72.53,0
5/22/2007,448.85,72.57,0
5/23/2007,449.17,72.62,0
5/24/2007,445.65,72.06,0
5/25/2007,449.01,72.60,0
5/29/2007,450.33,72.80,0
5/30/2007,454.73,73.51,0
5/31/2007,457.15,73.90,0
6/1/2007,458.60,74.14,0
6/4/2007,459.76,74.32,0
6/5/2007,457.13,73.89,0
6/6/2007,452.73,73.18,0
6/7/2007,444.65,71.88,0
6/8/2007,450.80,72.87,0
6/11/2007,451.35,72.96,0
6/12/2007,446.70,72.21,0
6/13/2007,455.03,73.55,0
6/14/2007,458.14,74.05,0
6/15/2007,461.09,74.52,0
6/18/2007,460.05,74.35,0
6/19/2007,463.16,74.85,0
6/20/2007,459.32,74.23,0
6/21/2007,461.50,74.58,0
6/22/2007,457.22,73.89,0
6/25/2007,455.33,73.59,0
6/26/2007,453.01,73.21,0
6/27/2007,455.71,73.65,0
6/28/2007,456.10,73.51,0.1942
6/29/2007,456.27,73.54,0
7/2/2007,461.58,74.39,0
7/3/2007,462.99,74.62,0
7/5/2007,463.10,74.63,0
7/6/2007,464.87,74.91,0
7/9/2007,467.14,75.28,0
7/10/2007,460.27,74.17,0
7/11/2007,464.23,74.81,0
7/12/2007,472.25,76.09,0
7/13/2007,475.39,76.60,0
7/16/2007,477.20,76.89,0
7/17/2007,479.58,77.27,0
7/18/2007,478.36,77.07,0
7/19/2007,481.62,77.59,0
7/20/2007,474.94,76.52,0
7/23/2007,477.68,76.96,0
7/24/2007,470.15,75.75,0
7/25/2007,469.12,75.58,0
7/26/2007,458.86,73.93,0
7/27/2007,452.88,72.96,0
7/30/2007,459.20,73.98,0
7/31/2007,454.17,73.17,0
8/1/2007,456.81,73.59,0
8/2/2007,460.58,74.19,0
8/3/2007,449.39,72.40,0
8/6/2007,456.16,73.48,0
8/7/2007,456.98,73.61,0
8/8/2007,460.45,74.17,0
8/9/2007,446.91,71.99,0
8/10/2007,447.65,72.11,0
8/13/2007,450.24,72.52,0
8/14/2007,441.36,71.09,0
8/15/2007,431.79,69.55,0
8/16/2007,429.32,69.16,0
8/17/2007,439.94,70.86,0
8/20/2007,443.53,71.44,0
8/21/2007,443.27,71.39,0
8/22/2007,451.53,72.72,0
8/23/2007,448.27,72.20,0
8/24/2007,454.15,73.14,0
8/27/2007,451.55,72.72,0
8/28/2007,439.90,70.85,0
8/29/2007,449.43,72.38,0
8/30/2007,447.90,72.13,0
8/31/2007,454.00,73.11,0
9/4/2007,456.84,73.56,0
9/5/2007,452.05,72.79,0
9/6/2007,455.52,73.35,0
9/7/2007,446.43,71.89,0
9/10/2007,445.61,71.75,0
9/11/2007,450.41,72.52,0
9/12/2007,451.05,72.62,0
9/13/2007,454.27,73.14,0
9/14/2007,455.01,73.26,0
9/17/2007,451.97,72.77,0
9/18/2007,466.45,75.09,0
9/19/2007,469.17,75.53,0
9/20/2007,466.34,75.07,0
9/21/2007,468.25,75.38,0
9/24/2007,465.12,74.87,0
9/25/2007,467.26,75.02,0.1936
9/26/2007,469.85,75.44,0
9/27/2007,472.55,75.87,0
9/28/2007,472.03,75.79,0
10/1/2007,479.41,76.96,0
10/2/2007,478.41,76.80,0
10/3/2007,474.43,76.16,0
10/4/2007,476.08,76.43,0
10/5/2007,481.90,77.36,0
10/8/2007,480.91,77.20,0
10/9/2007,484.86,77.83,0
10/10/2007,482.27,77.41,0
10/11/2007,478.41,76.80,0
10/12/2007,480.03,77.05,0
10/15/2007,476.52,76.49,0
10/16/2007,473.80,76.05,0
10/17/2007,474.62,76.18,0
10/18/2007,475.97,76.40,0
10/19/2007,462.35,74.22,0
10/22/2007,464.81,74.61,0
10/23/2007,469.43,75.35,0
10/24/2007,469.76,75.40,0
10/25/2007,467.31,75.01,0
10/26/2007,469.14,75.30,0
10/29/2007,471.55,75.68,0
10/30/2007,469.84,75.41,0
10/31/2007,476.33,76.45,0
11/1/2007,466.14,74.81,0
11/2/2007,468.73,75.23,0
11/5/2007,467.48,75.02,0
11/6/2007,473.00,75.91,0
11/7/2007,461.52,74.07,0
11/8/2007,462.64,74.24,0
11/9/2007,453.44,72.77,0
11/12/2007,447.71,71.85,0
11/13/2007,457.98,73.49,0
11/14/2007,456.07,73.19,0
11/15/2007,450.29,72.26,0
11/16/2007,450.37,72.27,0
11/19/2007,442.72,71.04,0
11/20/2007,443.30,71.14,0
11/21/2007,436.85,70.11,0
11/23/2007,443.60,71.19,0
11/26/2007,436.60,70.07,0
11/27/2007,443.38,71.15,0
11/28/2007,456.75,73.29,0
11/29/2007,454.96,73.00,0
11/30/2007,457.29,73.37,0
12/3/2007,453.01,72.68,0
12/4/2007,450.33,72.25,0
12/5/2007,457.16,73.34,0
12/6/2007,465.11,74.62,0
12/7/2007,466.56,74.85,0
12/10/2007,469.94,75.39,0
12/11/2007,456.90,73.30,0
12/12/2007,459.38,73.69,0
12/13/2007,462.20,74.14,0
12/14/2007,455.48,73.07,0
12/17/2007,447.29,71.75,0
12/18/2007,450.07,72.20,0
12/19/2007,448.48,71.94,0
12/20/2007,452.44,72.57,0
12/21/2007,460.21,73.81,0
12/24/2007,464.84,74.55,0
12/26/2007,464.98,74.57,0
12/27/2007,458.29,73.21,0.2935
12/28/2007,459.33,73.38,0
12/31/2007,455.90,72.83,0
1/2/2008,448.03,71.57,0
1/3/2008,449.27,71.77,0
1/4/2008,436.36,69.72,0
1/7/2008,432.94,69.17,0
1/8/2008,422.59,67.52,0
1/9/2008,425.09,67.92,0
1/10/2008,429.64,68.64,0
1/11/2008,421.23,67.30,0
1/14/2008,426.46,68.13,0
1/15/2008,416.66,66.57,0
1/16/2008,414.97,66.30,0
1/17/2008,399.91,63.90,0
1/18/2008,402.86,64.37,0
1/22/2008,401.31,64.12,0
1/23/2008,410.72,65.62,0
1/24/2008,414.74,66.26,0
1/25/2008,413.44,66.06,0
1/28/2008,419.56,67.03,0
1/29/2008,422.60,67.52,0
1/30/2008,423.08,67.59,0
1/31/2008,431.06,68.86,0
2/1/2008,438.48,70.05,0
2/4/2008,434.32,69.38,0
2/5/2008,421.11,67.27,0
2/6/2008,419.41,67.00,0
2/7/2008,420.45,67.16,0
2/8/2008,418.74,66.89,0
2/11/2008,422.74,67.52,0
2/12/2008,425.41,67.95,0
2/13/2008,433.82,69.29,0
2/14/2008,427.20,68.23,0
2/15/2008,425.24,67.92,0
2/19/2008,425.50,67.96,0
2/20/2008,428.45,68.43,0
2/21/2008,424.14,67.74,0
2/22/2008,426.27,68.08,0
2/25/2008,433.82,69.28,0
2/26/2008,435.38,69.53,0
2/27/2008,434.34,69.36,0
2/28/2008,431.22,68.86,0
2/29/2008,420.70,67.19,0
3/3/2008,422.96,67.55,0
3/4/2008,421.06,67.24,0
3/5/2008,424.97,67.87,0
3/6/2008,416.88,66.58,0
3/7/2008,410.46,65.55,0
3/10/2008,401.89,64.19,0
3/11/2008,416.64,66.54,0
3/12/2008,417.20,66.63,0
3/13/2008,420.09,67.08,0
3/14/2008,413.26,66.00,0
3/17/2008,411.02,65.64,0
3/18/2008,427.81,68.31,0
3/19/2008,417.58,66.68,0
3/20/2008,424.96,67.85,0
3/24/2008,433.24,69.17,0
3/25/2008,436.32,69.44,0.2163
3/26/2008,433.20,68.94,0
3/27/2008,428.40,68.18,0
3/28/2008,427.17,67.98,0
3/31/2008,430.48,68.51,0
4/1/2008,444.52,70.73,0
4/2/2008,444.18,70.68,0
4/3/2008,444.11,70.67,0
4/4/2008,446.05,70.97,0
4/7/2008,444.53,70.73,0
4/8/2008,442.90,70.47,0
4/9/2008,437.46,69.61,0
4/10/2008,440.47,70.08,0
4/11/2008,422.92,67.30,0
4/14/2008,422.39,67.21,0
4/15/2008,424.22,67.50,0
4/16/2008,436.02,69.37,0
4/17/2008,433.08,68.91,0
4/18/2008,444.40,70.70,0
4/21/2008,442.84,70.45,0
4/22/2008,437.75,69.64,0
4/23/2008,438.44,69.75,0
4/24/2008,442.47,70.39,0
4/25/2008,446.73,71.07,0
4/28/2008,447.16,71.13,0
4/29/2008,444.56,70.72,0
4/30/2008,443.09,70.48,0
5/1/2008,450.53,71.67,0
5/2/2008,451.58,71.83,0
5/5/2008,449.59,71.51,0
5/6/2008,452.17,71.92,0
5/7/2008,444.64,70.72,0
5/8/2008,447.92,71.24,0
5/9/2008,444.97,70.78,0
5/12/2008,451.12,71.75,0
5/13/2008,454.61,72.30,0
5/14/2008,455.61,72.46,0
5/15/2008,458.71,72.95,0
5/16/2008,458.57,72.93,0
5/19/2008,459.98,73.15,0
5/20/2008,455.48,72.44,0
5/21/2008,448.09,71.26,0
5/22/2008,447.55,71.17,0
5/23/2008,442.06,70.30,0
5/27/2008,445.96,70.92,0
5/28/2008,450.41,71.62,0
5/29/2008,452.84,72.01,0
5/30/2008,456.45,72.58,0
6/2/2008,451.89,71.85,0
6/3/2008,449.22,71.43,0
6/4/2008,449.07,71.40,0
6/5/2008,455.64,72.44,0
6/6/2008,440.01,69.96,0
6/9/2008,441.00,70.12,0
6/10/2008,439.72,69.91,0
6/11/2008,430.12,68.39,0
6/12/2008,431.45,68.60,0
6/13/2008,437.91,69.62,0
6/16/2008,437.79,69.60,0
6/17/2008,433.97,69.00,0
6/18/2008,429.87,68.34,0
6/19/2008,434.69,69.11,0
6/20/2008,427.83,68.02,0
6/23/2008,427.83,68.01,0
6/24/2008,422.08,67.10,0
6/25/2008,422.02,66.87,0.2181
6/26/2008,406.42,64.40,0
6/27/2008,405.42,64.24,0
6/30/2008,407.30,64.54,0
7/1/2008,407.28,64.54,0
7/2/2008,394.51,62.52,0
7/3/2008,396.34,62.81,0
7/7/2008,396.08,62.76,0
7/8/2008,404.63,64.12,0
7/9/2008,396.07,62.76,0
7/10/2008,400.47,63.46,0
7/11/2008,396.85,62.88,0
7/14/2008,395.01,62.59,0
7/15/2008,389.36,61.69,0
7/16/2008,401.10,63.55,0
7/17/2008,408.48,64.72,0
7/18/2008,407.93,64.63,0
7/21/2008,408.23,64.67,0
7/22/2008,416.47,65.97,0
7/23/2008,419.85,66.51,0
7/24/2008,408.27,64.68,0
7/25/2008,411.43,65.17,0
7/28/2008,403.84,63.97,0
7/29/2008,414.20,65.61,0
7/30/2008,420.72,66.64,0
7/31/2008,412.72,65.38,0
8/1/2008,410.19,64.97,0
8/4/2008,405.62,64.25,0
8/5/2008,416.35,65.95,0
8/6/2008,418.09,66.22,0
8/7/2008,412.59,65.35,0
8/8/2008,424.77,67.28,0
8/11/2008,426.57,67.56,0
8/12/2008,422.22,66.87,0
8/13/2008,420.85,66.65,0
8/14/2008,423.65,67.10,0
8/15/2008,426.05,67.47,0
8/18/2008,420.97,66.67,0
8/19/2008,413.97,65.56,0
8/20/2008,414.15,65.59,0
8/21/2008,414.86,65.70,0
8/22/2008,420.39,66.57,0
8/25/2008,411.66,65.19,0
8/26/2008,412.34,65.30,0
8/27/2008,416.22,65.91,0
8/28/2008,425.35,67.35,0
8/29/2008,419.60,66.44,0
9/2/2008,418.39,66.25,0
9/3/2008,414.98,65.71,0
9/4/2008,399.95,63.33,0
9/5/2008,400.68,63.45,0
9/8/2008,408.24,64.64,0
9/9/2008,393.54,62.32,0
9/10/2008,396.87,62.84,0
9/11/2008,402.41,63.72,0
9/12/2008,401.90,63.64,0
9/15/2008,384.90,60.95,0
9/16/2008,389.36,61.65,0
9/17/2008,371.09,58.76,0
9/18/2008,385.35,61.01,0
9/19/2008,399.68,63.27,0
9/22/2008,386.45,61.18,0
9/23/2008,377.54,59.77,0
9/24/2008,373.12,58.82,0.2498
9/25/2008,378.18,59.62,0
9/26/2008,376.74,59.39,0
9/29/2008,351.39,55.40,0
9/30/2008,366.03,57.70,0
10/1/2008,357.10,56.30,0
10/2/2008,333.09,52.53,0
10/3/2008,328.49,51.80,0
10/6/2008,318.95,50.30,0
10/7/2008,303.67,47.90,0
10/8/2008,302.50,47.71,0
10/9/2008,283.54,44.74,0
10/10/2008,287.02,45.28,0
10/13/2008,310.69,49.00,0
10/14/2008,305.59,48.20,0
10/15/2008,277.14,43.73,0
10/16/2008,288.18,45.46,0
10/17/2008,284.23,44.84,0
10/20/2008,294.97,46.53,0
10/21/2008,286.60,45.21,0
10/22/2008,270.11,42.62,0
10/23/2008,269.02,42.45,0
10/24/2008,257.72,40.67,0
10/27/2008,249.99,39.45,0
10/28/2008,274.11,43.24,0
10/29/2008,274.93,43.37,0
10/30/2008,284.16,44.83,0
10/31/2008,290.34,45.80,0
11/3/2008,289.52,45.67,0
11/4/2008,304.13,47.97,0
11/5/2008,288.77,45.55,0
11/6/2008,270.36,42.65,0
11/7/2008,277.43,43.77,0
11/10/2008,275.92,43.53,0
11/11/2008,268.10,42.30,0
11/12/2008,253.58,40.01,0
11/13/2008,270.07,42.60,0
11/14/2008,257.09,40.56,0
11/17/2008,252.29,39.81,0
11/18/2008,253.15,39.94,0
11/19/2008,235.47,37.16,0
11/20/2008,221.11,34.90,0
11/21/2008,236.08,37.26,0
11/24/2008,249.75,39.41,0
11/25/2008,253.65,40.02,0
11/26/2008,263.54,41.57,0
11/28/2008,269.87,42.57,0
12/1/2008,245.83,38.79,0
12/2/2008,257.66,40.65,0
12/3/2008,263.64,41.58,0
12/4/2008,255.70,40.34,0
12/5/2008,262.41,41.39,0
12/8/2008,274.40,43.27,0
12/9/2008,266.70,42.06,0
12/10/2008,270.54,42.66,0
12/11/2008,259.08,40.86,0
12/12/2008,261.63,41.26,0
12/15/2008,258.71,40.80,0
12/16/2008,272.64,42.99,0
12/17/2008,273.46,43.12,0
12/18/2008,265.64,41.89,0
12/19/2008,268.18,42.29,0
12/22/2008,263.42,41.54,0
12/23/2008,261.25,40.89,0.3120
12/24/2008,262.77,41.12,0
12/26/2008,264.81,41.44,0
12/29/2008,261.69,40.95,0
12/30/2008,269.73,42.20,0
12/31/2008,275.60,43.12,0
1/2/2009,286.57,44.83,0
1/5/2009,285.79,44.70,0
1/6/2009,290.63,45.45,0
1/7/2009,279.92,43.79,0
1/8/2009,281.47,44.03,0
1/9/2009,276.10,43.19,0
1/12/2009,269.02,42.09,0
1/13/2009,265.20,41.49,0
1/14/2009,255.16,39.93,0
1/15/2009,257.55,40.30,0
1/16/2009,259.96,40.67,0
1/20/2009,246.28,38.54,0
1/21/2009,253.72,39.70,0
1/22/2009,251.00,39.28,0
1/23/2009,245.64,38.44,0
1/26/2009,248.17,38.84,0
1/27/2009,253.19,39.62,0
1/28/2009,260.77,40.80,0
1/29/2009,251.03,39.28,0
1/30/2009,244.69,38.29,0
2/2/2009,240.32,37.60,0
2/3/2009,245.01,38.34,0
2/4/2009,244.81,38.31,0
2/5/2009,247.10,38.66,0
2/6/2009,253.46,39.66,0
2/9/2009,257.57,40.30,0
2/10/2009,244.39,38.24,0
2/11/2009,245.80,38.46,0
2/12/2009,244.21,38.21,0
2/13/2009,243.21,38.05,0
2/17/2009,231.70,36.25,0
2/18/2009,230.84,36.12,0
2/19/2009,226.32,35.42,0
2/20/2009,222.31,34.79,0
2/23/2009,212.05,33.20,0
2/24/2009,219.65,34.38,0
2/25/2009,214.22,33.53,0
2/26/2009,211.08,33.05,0
2/27/2009,206.53,32.34,0
3/2/2009,193.06,30.25,0
3/3/2009,190.81,29.90,0
3/4/2009,196.38,30.76,0
3/5/2009,187.12,29.32,0
3/6/2009,186.60,29.24,0
3/9/2009,185.07,29.00,0
3/10/2009,199.77,31.29,0
3/11/2009,201.01,31.48,0
3/12/2009,209.63,32.82,0
3/13/2009,209.46,32.79,0
3/16/2009,210.89,33.01,0
3/17/2009,216.56,33.90,0
3/18/2009,220.64,34.53,0
3/19/2009,219.46,34.35,0
3/20/2009,212.59,33.28,0
3/23/2009,228.20,35.70,0
3/24/2009,225.70,35.32,0
3/25/2009,227.12,35.23,0.3074
3/26/2009,238.44,36.97,0
3/27/2009,232.46,36.05,0
3/30/2009,222.12,34.51,0
3/31/2009,224.54,34.89,0
4/1/2009,227.65,35.37,0
4/2/2009,239.89,37.26,0
4/3/2009,242.20,37.62,0
4/6/2009,242.30,37.63,0
4/7/2009,234.32,36.40,0
4/8/2009,236.34,36.71,0
4/9/2009,248.91,38.65,0
4/13/2009,248.86,38.64,0
4/14/2009,244.49,37.97,0
4/15/2009,247.72,38.46,0
4/16/2009,255.68,39.69,0
4/17/2009,256.93,39.89,0
4/20/2009,244.02,37.89,0
4/21/2009,250.44,38.88,0
4/22/2009,253.64,39.38,0
4/23/2009,255.95,39.73,0
4/24/2009,261.89,40.65,0
4/27/2009,258.00,40.05,0
4/28/2009,255.73,39.69,0
4/29/2009,263.62,40.92,0
4/30/2009,264.97,41.13,0
5/1/2009,267.91,41.58,0
5/4/2009,276.66,42.93,0
5/5/2009,276.54,42.92,0
5/6/2009,280.58,43.54,0
5/7/2009,275.23,42.71,0
5/8/2009,283.88,44.05,0
5/11/2009,276.35,42.88,0
5/12/2009,273.31,42.41,0
5/13/2009,261.95,40.65,0
5/14/2009,264.81,41.09,0
5/15/2009,263.69,40.92,0
5/18/2009,272.62,42.30,0
5/19/2009,273.36,42.41,0
5/20/2009,272.86,42.34,0
5/21/2009,264.52,41.05,0
5/22/2009,264.00,40.97,0
5/26/2009,272.68,42.30,0
5/27/2009,266.82,41.40,0
5/28/2009,268.87,41.71,0
5/29/2009,273.38,42.41,0
6/1/2009,286.01,44.36,0
6/2/2009,287.23,44.55,0
6/3/2009,281.66,43.69,0
6/4/2009,287.02,44.52,0
6/5/2009,288.79,44.79,0
6/8/2009,287.58,44.60,0
6/9/2009,288.37,44.72,0
6/10/2009,287.18,44.54,0
6/11/2009,287.69,44.62,0
6/12/2009,287.55,44.59,0
6/15/2009,278.92,43.26,0
6/16/2009,274.45,42.56,0
6/17/2009,272.69,42.29,0
6/18/2009,272.75,42.30,0
6/19/2009,273.01,42.34,0
6/22/2009,262.97,40.78,0
6/23/2009,262.48,40.71,0
6/24/2009,264.29,40.78,0.2075
6/25/2009,271.01,41.81,0
6/26/2009,271.13,41.83,0
6/29/2009,273.03,42.12,0
6/30/2009,270.24,41.69,0
7/1/2009,272.60,42.05,0
7/2/2009,263.70,40.68,0
7/6/2009,262.97,40.57,0
7/7/2009,254.95,39.33,0
7/8/2009,253.96,39.18,0
7/9/2009,255.22,39.38,0
7/10/2009,255.85,39.47,0
7/13/2009,262.31,40.47,0
7/14/2009,265.17,40.90,0
7/15/2009,274.37,42.32,0
7/16/2009,279.20,43.06,0
7/17/2009,276.35,42.62,0
7/20/2009,281.76,43.45,0
7/21/2009,281.32,43.39,0
7/22/2009,282.32,43.54,0
7/23/2009,289.56,44.65,0
7/24/2009,290.24,44.76,0
7/27/2009,291.70,44.98,0
7/28/2009,290.85,44.85,0
7/29/2009,288.79,44.53,0
7/30/2009,294.45,45.40,0
7/31/2009,295.89,45.62,0
8/3/2009,302.13,46.58,0
8/4/2009,303.79,46.84,0
8/5/2009,301.50,46.48,0
8/6/2009,301.62,46.50,0
8/7/2009,309.22,47.67,0
8/10/2009,306.41,47.24,0
8/11/2009,302.66,46.66,0
8/12/2009,308.14,47.50,0
8/13/2009,309.46,47.70,0
8/14/2009,304.50,46.94,0
8/17/2009,295.87,45.61,0
8/18/2009,300.37,46.30,0
8/19/2009,301.10,46.42,0
8/20/2009,304.53,46.94,0
8/21/2009,311.70,48.04,0
8/24/2009,311.71,48.04,0
8/25/2009,313.25,48.28,0
8/26/2009,311.06,47.94,0
8/27/2009,313.20,48.27,0
8/28/2009,312.20,48.12,0
8/31/2009,308.11,47.49,0
9/1/2009,302.22,46.58,0
9/2/2009,300.65,46.34,0
9/3/2009,305.18,47.03,0
9/4/2009,310.76,47.89,0
9/8/2009,314.61,48.48,0
9/9/2009,319.30,49.20,0
9/10/2009,322.56,49.70,0
9/11/2009,323.73,49.88,0
9/14/2009,327.21,50.41,0
9/15/2009,330.82,50.97,0
9/16/2009,336.44,51.83,0
9/17/2009,335.88,51.75,0
9/18/2009,335.75,51.73,0
9/21/2009,333.77,51.42,0
9/22/2009,336.54,51.66,0.1839
9/23/2009,333.24,51.15,0
9/24/2009,327.86,50.33,0
9/25/2009,324.58,49.83,0
9/28/2009,330.52,50.73,0
9/29/2009,330.27,50.69,0
9/30/2009,327.77,50.31,0
10/1/2009,318.85,48.95,0
10/2/2009,314.47,48.27,0
10/5/2009,320.30,49.16,0
10/6/2009,324.29,49.77,0
10/7/2009,323.84,49.70,0
10/8/2009,328.23,50.38,0
10/9/2009,330.31,50.69,0
10/12/2009,330.45,50.71,0
10/13/2009,329.97,50.64,0
10/14/2009,338.25,51.91,0
10/15/2009,339.14,52.04,0
10/16/2009,336.06,51.57,0
10/19/2009,339.47,52.09,0
10/20/2009,336.89,51.69,0
10/21/2009,334.02,51.25,0
10/22/2009,336.63,51.65,0
10/23/2009,331.24,50.82,0
10/26/2009,327.57,50.26,0
10/27/2009,324.33,49.76,0
10/28/2009,316.06,48.49,0
10/29/2009,323.01,49.56,0
10/30/2009,313.74,48.14,0
11/2/2009,316.31,48.53,0
11/3/2009,321.05,49.26,0
11/4/2009,320.81,49.22,0
11/5/2009,329.54,50.55,0
11/6/2009,332.18,50.96,0
11/9/2009,340.26,52.19,0
11/10/2009,339.30,52.05,0
11/11/2009,340.99,52.30,0
11/12/2009,337.53,51.77,0
11/13/2009,340.15,52.17,0
11/16/2009,347.04,53.23,0
11/17/2009,346.91,53.21,0
11/18/2009,345.59,53.00,0
11/19/2009,340.06,52.16,0
11/20/2009,338.89,51.98,0
11/23/2009,343.92,52.74,0
11/24/2009,342.57,52.54,0
11/25/2009,344.75,52.87,0
11/27/2009,338.80,51.96,0
11/30/2009,339.30,52.03,0
12/1/2009,344.42,52.81,0
12/2/2009,344.82,52.88,0
12/3/2009,342.35,52.50,0
12/4/2009,347.36,53.26,0
12/7/2009,347.31,53.25,0
12/8/2009,342.80,52.56,0
12/9/2009,343.09,52.60,0
12/10/2009,344.22,52.78,0
12/11/2009,346.79,53.17,0
12/14/2009,350.70,53.77,0
12/15/2009,349.88,53.64,0
12/16/2009,349.42,53.57,0
12/17/2009,345.79,53.01,0
12/18/2009,345.84,53.02,0
12/21/2009,348.86,53.48,0
12/22/2009,350.11,53.67,0
12/23/2009,351.23,53.63,0.2133
12/24/2009,352.88,53.88,0
12/28/2009,352.37,53.80,0
12/29/2009,352.78,53.86,0
12/30/2009,352.07,53.75,0
12/31/2009,347.46,53.05,0
1/4/2010,353.67,53.99,0
1/5/2010,354.55,54.12,0
1/6/2010,355.34,54.24,0
1/7/2010,358.75,54.76,0
1/8/2010,363.15,55.43,0
1/11/2010,365.89,55.85,0
1/12/2010,362.54,55.34,0
1/13/2010,364.67,55.66,0
1/14/2010,364.66,55.66,0
1/15/2010,359.98,54.94,0
1/19/2010,363.79,55.52,0
1/20/2010,359.43,54.86,0
1/21/2010,351.73,53.68,0
1/22/2010,345.42,52.72,0
1/25/2010,346.69,52.91,0
1/26/2010,345.90,52.79,0
1/27/2010,346.51,52.88,0
1/28/2010,341.64,52.14,0
1/29/2010,338.18,51.61,0
2/1/2010,343.02,52.35,0
2/2/2010,349.16,53.28,0
2/3/2010,347.71,53.06,0
2/4/2010,336.87,51.41,0
2/5/2010,335.28,51.17,0
2/8/2010,332.28,50.71,0
2/9/2010,337.44,51.49,0
2/10/2010,336.63,51.37,0
2/11/2010,341.65,52.13,0
2/12/2010,340.15,51.90,0
2/16/2010,347.17,52.97,0
2/17/2010,349.55,53.33,0
2/18/2010,352.99,53.85,0
2/19/2010,354.78,54.12,0
2/22/2010,354.73,54.11,0
2/23/2010,350.14,53.42,0
2/24/2010,353.44,53.92,0
2/25/2010,352.92,53.84,0
2/26/2010,353.73,53.96,0
3/1/2010,358.28,54.65,0
3/2/2010,359.52,54.84,0
3/3/2010,360.62,55.00,0
3/4/2010,361.70,55.17,0
3/5/2010,367.51,56.05,0
3/8/2010,366.40,55.88,0
3/9/2010,368.98,56.27,0
3/10/2010,370.57,56.51,0
3/11/2010,371.42,56.64,0
3/12/2010,373.31,56.93,0
3/15/2010,373.76,56.99,0
3/16/2010,377.77,57.60,0
3/17/2010,379.81,57.91,0
3/18/2010,381.00,58.09,0
3/19/2010,379.11,57.80,0
3/22/2010,381.02,58.09,0
3/23/2010,385.34,58.75,0
3/24/2010,382.35,58.29,0
3/25/2010,380.74,57.87,0.1792
3/26/2010,381.69,58.01,0
3/29/2010,385.06,58.52,0
3/30/2010,385.79,58.63,0
3/31/2010,383.37,58.26,0
4/1/2010,386.32,58.71,0
4/5/2010,390.11,59.28,0
4/6/2010,390.17,59.29,0
4/7/2010,388.08,58.97,0
4/8/2010,389.11,59.13,0
4/9/2010,391.88,59.55,0
4/12/2010,392.77,59.68,0
4/13/2010,393.64,59.81,0
4/14/2010,398.93,60.61,0
4/15/2010,401.93,61.07,0
4/16/2010,396.27,60.21,0
4/19/2010,395.73,60.12,0
4/20/2010,399.76,60.73,0
4/21/2010,402.89,61.21,0
4/22/2010,406.46,61.75,0
4/23/2010,409.70,62.24,0
4/26/2010,410.44,62.35,0
4/27/2010,399.89,60.75,0
4/28/2010,402.49,61.14,0
4/29/2010,410.23,62.31,0
4/30/2010,401.10,60.93,0
5/3/2010,408.95,62.12,0
5/4/2010,395.59,60.09,0
5/5/2010,390.00,59.24,0
5/6/2010,377.61,57.36,0
5/7/2010,369.11,56.08,0
5/10/2010,389.46,59.16,0
5/11/2010,389.03,59.09,0
5/12/2010,397.74,60.41,0
5/13/2010,392.93,59.68,0
5/14/2010,383.80,58.30,0
5/17/2010,383.51,58.25,0
5/18/2010,377.99,57.41,0
5/19/2010,373.55,56.74,0
5/20/2010,356.43,54.14,0
5/21/2010,362.08,55.00,0
5/24/2010,357.04,54.23,0
5/25/2010,355.99,54.07,0
5/26/2010,357.12,54.25,0
5/27/2010,369.93,56.18,0
5/28/2010,364.63,55.38,0
6/1/2010,356.51,54.15,0
6/2/2010,365.43,55.50,0
6/3/2010,368.06,55.90,0
6/4/2010,351.41,53.37,0
6/7/2010,342.61,52.04,0
6/8/2010,345.35,52.45,0
6/9/2010,345.50,52.47,0
6/10/2010,357.45,54.28,0
6/11/2010,359.77,54.63,0
6/14/2010,359.76,54.63,0
6/15/2010,370.03,56.19,0
6/16/2010,369.32,56.08,0
6/17/2010,369.71,56.14,0
6/18/2010,370.71,56.29,0
6/21/2010,371.20,56.36,0
6/22/2010,362.44,55.03,0
6/23/2010,361.16,54.84,0
6/24/2010,354.40,53.62,0.1922
6/25/2010,357.08,54.03,0
6/28/2010,355.34,53.76,0
6/29/2010,341.75,51.71,0
6/30/2010,339.36,51.35,0
7/1/2010,336.99,50.99,0
7/2/2010,334.02,50.54,0
7/6/2010,334.19,50.57,0
7/7/2010,345.46,52.27,0
7/8/2010,349.76,52.91,0
7/9/2010,352.61,53.34,0
7/12/2010,350.96,53.09,0
7/13/2010,358.44,54.22,0
7/14/2010,358.70,54.26,0
7/15/2010,358.27,54.19,0
7/16/2010,346.41,52.40,0
7/19/2010,348.66,52.74,0
7/20/2010,354.32,53.59,0
7/21/2010,352.83,53.37,0
7/22/2010,363.17,54.92,0
7/23/2010,370.32,55.99,0
7/26/2010,376.36,56.90,0
7/27/2010,373.20,56.42,0
7/28/2010,371.42,56.16,0
7/29/2010,370.02,55.94,0
7/30/2010,370.77,56.06,0
8/2/2010,377.78,57.11,0
8/3/2010,375.55,56.77,0
8/4/2010,378.56,57.22,0
8/5/2010,378.41,57.20,0
8/6/2010,376.74,56.95,0
8/9/2010,379.27,57.33,0
8/10/2010,375.32,56.73,0
8/11/2010,361.62,54.67,0
8/12/2010,358.65,54.23,0
8/13/2010,357.26,54.02,0
8/16/2010,357.47,54.04,0
8/17/2010,364.28,55.07,0
8/18/2010,365.24,55.21,0
8/19/2010,357.50,54.05,0
8/20/2010,355.92,53.81,0
8/23/2010,351.79,53.19,0
8/24/2010,345.26,52.21,0
8/25/2010,345.60,52.26,0
8/26/2010,344.34,52.07,0
8/27/2010,351.78,53.18,0
8/30/2010,345.87,52.30,0
8/31/2010,344.74,52.13,0
9/1/2010,357.91,54.11,0
9/2/2010,363.22,54.91,0
9/3/2010,368.54,55.71,0
9/7/2010,364.55,55.11,0
9/8/2010,367.89,55.61,0
9/9/2010,368.47,55.70,0
9/10/2010,370.87,56.06,0
9/13/2010,375.59,56.77,0
9/14/2010,374.51,56.60,0
9/15/2010,375.14,56.70,0
9/16/2010,374.39,56.58,0
9/17/2010,377.43,57.04,0
9/20/2010,383.29,57.92,0
9/21/2010,383.28,57.93,0
9/22/2010,381.11,57.60,0
9/23/2010,375.96,56.42,0.4050
9/24/2010,386.35,57.98,0
9/27/2010,383.40,57.53,0
9/28/2010,386.01,57.92,0
9/29/2010,386.17,57.94,0
9/30/2010,385.08,57.78,0
10/1/2010,386.21,57.95,0
10/4/2010,381.49,57.24,0
10/5/2010,391.50,58.74,0
10/6/2010,393.12,58.98,0
10/7/2010,392.73,58.92,0
10/8/2010,395.98,59.41,0
10/11/2010,395.38,59.31,0
10/12/2010,395.23,59.29,0
10/13/2010,400.85,60.13,0
10/14/2010,399.30,59.90,0
10/15/2010,396.85,59.53,0
10/18/2010,397.73,59.66,0
10/19/2010,391.66,58.75,0
10/20/2010,397.05,59.56,0
10/21/2010,399.59,59.94,0
10/22/2010,400.09,60.01,0
10/25/2010,401.71,60.25,0
10/26/2010,400.22,60.03,0
10/27/2010,397.73,59.65,0
10/28/2010,396.89,59.53,0
10/29/2010,397.98,59.69,0
11/1/2010,398.14,59.71,0
11/2/2010,401.79,60.26,0
11/3/2010,402.45,60.36,0
11/4/2010,411.45,61.70,0
11/5/2010,413.67,62.03,0
11/8/2010,412.37,61.84,0
11/9/2010,408.84,61.31,0
11/10/2010,409.49,61.40,0
11/11/2010,407.46,61.10,0
11/12/2010,402.53,60.36,0
11/15/2010,403.88,60.56,0
11/16/2010,397.38,59.59,0
11/17/2010,397.78,59.65,0
11/18/2010,404.81,60.70,0
11/19/2010,406.64,60.97,0
11/22/2010,406.13,60.89,0
11/23/2010,401.00,60.13,0
11/24/2010,409.73,61.43,0
11/26/2010,406.99,61.02,0
11/29/2010,406.24,60.90,0
11/30/2010,404.89,60.70,0
12/1/2010,415.61,62.30,0
12/2/2010,422.13,63.28,0
12/3/2010,424.02,63.56,0
12/6/2010,423.57,63.49,0
12/7/2010,425.62,63.79,0
12/8/2010,424.80,63.67,0
12/9/2010,425.98,63.85,0
12/10/2010,430.23,64.48,0
12/13/2010,430.43,64.51,0
12/14/2010,432.16,64.77,0
12/15/2010,429.84,64.42,0
12/16/2010,434.42,65.10,0
12/17/2010,434.21,65.07,0
12/20/2010,433.84,65.01,0
12/21/2010,437.22,65.52,0
12/22/2010,438.65,65.49,0.2395
12/23/2010,437.61,65.33,0
12/27/2010,438.39,65.45,0
12/28/2010,438.41,65.45,0
12/29/2010,438.68,65.49,0
12/30/2010,438.11,65.40,0
12/31/2010,437.87,65.37,0
1/3/2011,442.26,66.02,0
1/4/2011,440.35,65.73,0
1/5/2011,442.72,66.08,0
1/6/2011,442.39,66.03,0
1/7/2011,442.76,66.09,0
1/10/2011,443.79,66.24,0
1/11/2011,445.80,66.54,0
1/12/2011,450.02,67.17,0
1/13/2011,450.05,67.17,0
1/14/2011,452.15,67.48,0
1/18/2011,455.25,67.94,0
1/19/2011,449.81,67.13,0
1/20/2011,447.42,66.77,0
1/21/2011,451.06,67.31,0
1/24/2011,456.37,68.10,0
1/25/2011,456.19,68.07,0
1/26/2011,459.34,68.54,0
1/27/2011,461.11,68.81,0
1/28/2011,452.11,67.46,0
1/31/2011,456.61,68.13,0
2/1/2011,464.41,69.29,0
2/2/2011,463.10,69.10,0
2/3/2011,463.42,69.14,0
2/4/2011,465.19,69.41,0
2/7/2011,469.24,70.01,0
2/8/2011,472.30,70.46,0
2/9/2011,471.87,70.40,0
2/10/2011,474.21,70.75,0
2/11/2011,477.89,71.29,0
2/14/2011,478.27,71.35,0
2/15/2011,476.05,71.01,0
2/16/2011,478.94,71.44,0
2/17/2011,480.55,71.68,0
2/18/2011,481.61,71.84,0
2/22/2011,467.72,69.77,0
2/23/2011,459.17,68.50,0
2/24/2011,461.38,68.82,0
2/25/2011,466.76,69.62,0
2/28/2011,468.82,69.93,0
3/1/2011,458.94,68.46,0
3/2/2011,461.46,68.83,0
3/3/2011,472.66,70.50,0
3/4/2011,468.10,69.82,0
3/7/2011,463.34,69.11,0
3/8/2011,469.96,70.09,0
3/9/2011,468.99,69.95,0
3/10/2011,458.81,68.43,0
3/11/2011,463.53,69.13,0
3/14/2011,459.75,68.57,0
3/15/2011,454.91,67.85,0
3/16/2011,446.61,66.61,0
3/17/2011,452.63,67.51,0
3/18/2011,456.19,68.03,0
3/21/2011,465.83,69.47,0
3/22/2011,462.43,68.96,0
3/23/2011,463.88,69.18,0
3/24/2011,468.45,69.85,0
3/25/2011,470.63,69.97,0.2063
3/28/2011,469.59,69.81,0
3/29/2011,473.43,70.38,0
3/30/2011,476.20,70.79,0
3/31/2011,478.10,71.07,0
4/1/2011,482.14,71.67,0
4/4/2011,482.79,71.76,0
4/5/2011,481.60,71.59,0
4/6/2011,482.38,71.70,0
4/7/2011,480.22,71.38,0
4/8/2011,475.93,70.74,0
4/11/2011,474.96,70.60,0
4/12/2011,470.87,69.99,0
4/13/2011,470.96,70.00,0
4/14/2011,470.92,69.99,0
4/15/2011,473.20,70.33,0
4/18/2011,466.39,69.32,0
4/19/2011,470.25,69.89,0
4/20/2011,477.64,70.99,0
4/21/2011,479.53,71.27,0
4/25/2011,477.88,71.02,0
4/26/2011,485.56,72.16,0
4/27/2011,488.44,72.58,0
4/28/2011,489.44,72.73,0
4/29/2011,490.93,72.95,0
5/2/2011,490.54,72.89,0
5/3/2011,487.71,72.47,0
5/4/2011,481.10,71.49,0
5/5/2011,478.52,71.10,0
5/6/2011,481.73,71.58,0
5/9/2011,484.33,71.96,0
5/10/2011,488.93,72.64,0
5/11/2011,483.52,71.84,0
5/12/2011,484.80,72.03,0
5/13/2011,479.15,71.19,0
5/16/2011,476.55,70.80,0
5/17/2011,471.02,69.98,0
5/18/2011,477.03,70.87,0
5/19/2011,479.68,71.26,0
5/20/2011,475.23,70.60,0
5/23/2011,467.80,69.50,0
5/24/2011,465.03,69.09,0
5/25/2011,468.75,69.64,0
5/26/2011,471.23,70.00,0
5/27/2011,473.86,70.39,0
5/31/2011,479.03,71.15,0
6/1/2011,464.45,68.99,0
6/2/2011,465.64,69.17,0
6/3/2011,458.98,68.18,0
6/6/2011,455.36,67.64,0
6/7/2011,455.72,67.69,0
6/8/2011,452.08,67.15,0
6/9/2011,455.50,67.66,0
6/10/2011,448.50,66.62,0
6/13/2011,448.44,66.61,0
6/14/2011,456.66,67.83,0
6/15/2011,449.05,66.70,0
6/16/2011,449.84,66.81,0
6/17/2011,451.25,67.02,0
6/20/2011,454.58,67.51,0
6/21/2011,462.28,68.65,0
6/22/2011,459.86,68.29,0
6/23/2011,458.77,68.13,0
6/24/2011,453.63,67.13,0.2343
6/27/2011,457.17,67.65,0
6/28/2011,464.27,68.70,0
6/29/2011,466.79,69.07,0
6/30/2011,474.17,70.16,0
7/1/2011,482.71,71.42,0
7/5/2011,480.55,71.10,0
7/6/2011,482.91,71.45,0
7/7/2011,487.99,72.20,0
7/8/2011,482.53,71.39,0
7/11/2011,472.82,69.95,0
7/12/2011,468.21,69.27,0
7/13/2011,469.87,69.52,0
7/14/2011,464.75,68.76,0
7/15/2011,464.96,68.79,0
7/18/2011,459.10,67.92,0
7/19/2011,466.28,68.98,0
7/20/2011,467.35,69.14,0
7/21/2011,473.63,70.07,0
7/22/2011,470.44,69.59,0
7/25/2011,469.49,69.45,0
7/26/2011,461.48,68.27,0
7/27/2011,448.83,66.40,0
7/28/2011,444.76,65.79,0
7/29/2011,442.52,65.46,0
8/1/2011,439.67,65.04,0
8/2/2011,424.39,62.78,0
8/3/2011,427.65,63.26,0
8/4/2011,404.45,59.83,0
8/5/2011,403.70,59.72,0
8/8/2011,374.42,55.39,0
8/9/2011,392.60,58.08,0
8/10/2011,374.06,55.34,0
8/11/2011,392.06,57.99,0
8/12/2011,398.60,58.96,0
8/15/2011,406.06,60.06,0
8/16/2011,400.06,59.17,0
8/17/2011,398.58,58.95,0
8/18/2011,375.03,55.48,0
8/19/2011,369.12,54.61,0
8/22/2011,370.74,54.84,0
8/23/2011,384.32,56.85,0
8/24/2011,391.75,57.94,0
8/25/2011,384.47,56.87,0
8/26/2011,393.01,58.12,0
8/29/2011,406.57,60.12,0
8/30/2011,409.93,60.62,0
8/31/2011,412.18,60.95,0
9/1/2011,405.32,59.94,0
9/2/2011,392.24,58.01,0
9/6/2011,388.07,57.39,0
9/7/2011,400.97,59.29,0
9/8/2011,394.91,58.40,0
9/9/2011,383.74,56.75,0
9/12/2011,384.56,56.87,0
9/14/2011,399.40,59.06,0
9/15/2011,407.09,60.19,0
9/16/2011,408.44,60.39,0
9/19/2011,404.07,59.74,0
9/20/2011,400.22,59.17,0
9/21/2011,384.65,56.87,0
9/22/2011,370.08,54.72,0
9/23/2011,373.80,55.03,0.2423
9/26/2011,382.90,56.36,0
9/27/2011,390.08,57.42,0
9/28/2011,380.17,55.96,0
9/29/2011,385.40,56.73,0
9/30/2011,372.85,54.89,0
10/3/2011,360.57,53.08,0
10/4/2011,372.09,54.77,0
10/5/2011,380.66,56.03,0
10/6/2011,389.24,57.29,0
10/7/2011,386.48,56.88,0
10/10/2011,400.59,58.95,0
10/11/2011,402.19,59.19,0
10/12/2011,408.06,60.05,0
10/13/2011,404.95,59.59,0
10/14/2011,412.51,60.70,0
10/17/2011,401.15,59.03,0
10/18/2011,412.09,60.63,0
10/19/2011,406.22,59.77,0
10/20/2011,408.50,60.11,0
10/21/2011,417.01,61.36,0
10/24/2011,425.63,62.62,0
10/25/2011,416.99,61.35,0
10/26/2011,420.60,61.88,0
10/27/2011,440.08,64.74,0
10/28/2011,439.41,64.64,0
10/31/2011,427.93,62.95,0
11/1/2011,414.38,60.96,0
11/2/2011,422.34,62.13,0
11/3/2011,433.54,63.77,0
11/4/2011,431.08,63.41,0
11/7/2011,431.28,63.44,0
11/8/2011,436.35,64.18,0
11/9/2011,419.00,61.63,0
11/10/2011,423.27,62.26,0
11/11/2011,433.58,63.77,0
11/14/2011,429.97,63.24,0
11/15/2011,433.22,63.72,0
11/16/2011,426.97,62.80,0
11/17/2011,419.01,61.63,0
11/18/2011,419.95,61.77,0
11/21/2011,410.88,60.44,0
11/22/2011,407.61,59.96,0
11/23/2011,397.82,58.52,0
11/25/2011,396.84,58.37,0
11/28/2011,410.43,60.36,0
11/29/2011,410.60,60.39,0
11/30/2011,431.90,63.51,0
12/1/2011,430.52,63.31,0
12/2/2011,430.60,63.32,0
12/5/2011,435.49,64.03,0
12/6/2011,435.78,64.08,0
12/7/2011,434.91,63.95,0
12/8/2011,424.08,62.36,0
12/9/2011,434.07,63.82,0
12/12/2011,426.36,62.69,0
12/13/2011,420.99,61.90,0
12/14/2011,415.20,61.05,0
12/15/2011,418.04,61.47,0
12/16/2011,420.20,61.78,0
12/19/2011,415.04,61.02,0
12/20/2011,429.61,63.16,0
12/21/2011,430.02,63.22,0
12/22/2011,434.38,63.56,0.3007
12/23/2011,438.03,64.09,0
12/27/2011,437.63,64.03,0
12/28/2011,430.80,63.03,0
12/29/2011,436.68,63.89,0
12/30/2011,434.42,63.56,0
1/3/2012,442.33,64.71,0
1/4/2012,443.88,64.93,0
1/5/2012,444.56,65.03,0
1/6/2012,444.36,65.00,0
1/9/2012,447.83,65.51,0
1/10/2012,454.20,66.43,0
1/11/2012,455.95,66.69,0
1/12/2012,459.83,67.26,0
1/13/2012,456.51,66.77,0
1/17/2012,458.37,67.04,0
1/18/2012,464.19,67.89,0
1/19/2012,468.74,68.55,0
1/20/2012,466.87,68.27,0
1/23/2012,465.92,68.13,0
1/24/2012,466.67,68.24,0
1/25/2012,471.65,68.96,0
1/26/2012,470.60,68.81,0
1/27/2012,470.48,68.80,0
1/30/2012,468.99,68.58,0
1/31/2012,467.63,68.38,0
2/1/2012,474.07,69.32,0
2/2/2012,473.12,69.18,0
2/3/2012,482.04,70.48,0
2/6/2012,480.69,70.28,0
2/7/2012,480.59,70.26,0
2/8/2012,481.53,70.40,0
2/9/2012,482.33,70.52,0
2/10/2012,477.62,69.83,0
2/13/2012,482.79,70.58,0
2/14/2012,481.32,70.36,0
2/15/2012,475.85,69.57,0
2/16/2012,481.08,70.33,0
2/17/2012,482.63,70.55,0
2/21/2012,483.58,70.69,0
2/22/2012,482.79,70.57,0
2/23/2012,484.96,70.89,0
2/24/2012,484.95,70.88,0
2/27/2012,484.92,70.88,0
2/28/2012,484.44,70.81,0
2/29/2012,481.77,70.42,0
3/1/2012,484.03,70.75,0
3/2/2012,480.48,70.23,0
3/5/2012,477.99,69.86,0
3/6/2012,467.48,68.33,0
3/7/2012,472.29,69.03,0
3/8/2012,479.29,70.05,0
3/9/2012,481.40,70.36,0
3/12/2012,481.27,70.34,0
3/13/2012,491.26,71.79,0
3/14/2012,489.95,71.60,0
3/15/2012,496.04,72.49,0
3/16/2012,495.60,72.42,0
3/19/2012,495.86,72.46,0
3/20/2012,490.51,71.68,0
3/21/2012,490.68,71.70,0
3/22/2012,485.39,70.93,0
3/23/2012,486.52,71.09,0
3/26/2012,494.00,71.93,0.2442
3/27/2012,492.97,71.78,0
3/28/2012,488.59,71.15,0
3/29/2012,488.79,71.18,0
3/30/2012,490.21,71.38,0
4/2/2012,493.42,71.84,0
4/3/2012,491.00,71.49,0
4/4/2012,486.47,70.83,0
4/5/2012,484.75,70.58,0
4/9/2012,477.04,69.46,0
4/10/2012,466.89,67.98,0
4/11/2012,472.53,68.80,0
4/12/2012,481.97,70.17,0
4/13/2012,475.97,69.30,0
4/16/2012,476.99,69.45,0
4/17/2012,484.92,70.60,0
4/18/2012,482.69,70.27,0
4/19/2012,478.30,69.63,0
4/20/2012,481.83,70.14,0
4/23/2012,476.53,69.37,0
4/24/2012,480.96,70.01,0
4/25/2012,484.54,70.53,0
4/26/2012,487.34,70.94,0
4/27/2012,490.72,71.43,0
4/30/2012,486.43,70.80,0
5/1/2012,488.05,71.04,0
5/2/2012,488.52,71.11,0
5/3/2012,483.37,70.36,0
5/4/2012,475.69,69.24,0
5/7/2012,474.67,69.09,0
5/8/2012,473.40,68.90,0
5/9/2012,468.65,68.21,0
5/10/2012,469.03,68.27,0
5/11/2012,468.30,68.16,0
5/14/2012,462.57,67.33,0
5/15/2012,460.34,67.00,0
5/16/2012,458.93,66.80,0
5/17/2012,448.62,65.30,0
5/18/2012,445.86,64.90,0
5/21/2012,456.09,66.38,0
5/22/2012,457.09,66.52,0
5/23/2012,459.97,66.94,0
5/24/2012,459.88,66.93,0
5/25/2012,457.41,66.57,0
5/29/2012,463.83,67.50,0
5/30/2012,455.82,66.33,0
5/31/2012,453.83,66.04,0
6/1/2012,440.35,64.09,0
6/4/2012,436.83,63.57,0
6/5/2012,438.79,63.86,0
6/6/2012,451.18,65.65,0
6/7/2012,453.09,65.93,0
6/8/2012,456.59,66.44,0
6/11/2012,449.96,65.47,0
6/12/2012,456.75,66.46,0
6/13/2012,451.70,65.72,0
6/14/2012,455.66,66.30,0
6/15/2012,459.96,66.92,0
6/18/2012,461.64,67.16,0
6/19/2012,467.63,67.79,0.2445
6/20/2012,465.62,67.50,0
6/21/2012,454.80,65.93,0
6/22/2012,456.87,66.23,0
6/25/2012,448.22,64.98,0
6/26/2012,449.51,65.16,0
6/27/2012,454.06,65.82,0
6/28/2012,454.04,65.82,0
6/29/2012,469.27,68.02,0
7/2/2012,467.12,67.70,0
7/3/2012,472.27,68.45,0
7/5/2012,471.96,68.40,0
7/6/2012,464.76,67.36,0
7/9/2012,463.87,67.23,0
7/10/2012,456.80,66.20,0
7/11/2012,453.97,65.79,0
7/12/2012,452.39,65.56,0
7/13/2012,460.49,66.73,0
7/16/2012,457.30,66.27,0
7/17/2012,459.49,66.59,0
7/18/2012,466.90,67.66,0
7/19/2012,469.13,67.98,0
7/20/2012,463.51,67.17,0
7/23/2012,460.59,66.74,0
7/24/2012,454.96,65.93,0
7/25/2012,455.72,66.04,0
7/26/2012,463.47,67.15,0
7/27/2012,474.06,68.69,0
7/30/2012,472.60,68.47,0
7/31/2012,470.47,68.16,0
8/1/2012,466.68,67.62,0
8/2/2012,463.59,67.17,0
8/3/2012,474.51,68.75,0
8/6/2012,475.32,68.86,0
8/7/2012,480.28,69.58,0
8/8/2012,480.20,69.57,0
8/9/2012,480.94,69.67,0
8/10/2012,482.73,69.93,0
8/13/2012,481.77,69.79,0
8/14/2012,481.02,69.68,0
8/15/2012,482.35,69.87,0
8/16/2012,487.09,70.56,0
8/17/2012,489.49,70.90,0
8/20/2012,488.10,70.70,0
8/21/2012,487.00,70.54,0
8/22/2012,485.33,70.30,0
8/23/2012,481.73,69.78,0
8/24/2012,483.94,70.09,0
8/27/2012,482.62,69.90,0
8/28/2012,481.34,69.72,0
8/29/2012,481.93,69.80,0
8/30/2012,477.47,69.15,0
8/31/2012,480.18,69.54,0
9/4/2012,477.62,69.17,0
9/5/2012,476.09,68.95,0
9/6/2012,487.52,70.60,0
9/7/2012,491.74,71.21,0
9/10/2012,488.86,70.79,0
9/11/2012,490.97,71.10,0
9/12/2012,493.32,71.43,0
9/13/2012,498.18,72.14,0
9/14/2012,502.02,72.69,0
9/17/2012,498.70,72.21,0
9/18/2012,498.21,72.14,0
9/19/2012,499.91,72.38,0
9/20/2012,496.32,71.86,0
9/21/2012,495.91,71.80,0
9/24/2012,494.78,71.64,0
9/25/2012,488.02,70.34,0.3153
9/26/2012,485.35,69.96,0
9/27/2012,490.40,70.68,0
9/28/2012,489.64,70.57,0
10/1/2012,490.73,70.73,0
10/2/2012,490.89,70.75,0
10/3/2012,492.86,71.03,0
10/4/2012,496.22,71.52,0
10/5/2012,497.72,71.73,0
10/8/2012,496.14,71.50,0
10/9/2012,490.17,70.64,0
10/10/2012,486.28,70.08,0
10/11/2012,487.89,70.31,0
10/12/2012,487.96,70.32,0
10/15/2012,491.33,70.80,0
10/16/2012,496.83,71.59,0
10/17/2012,500.23,72.08,0
10/18/2012,500.60,72.13,0
10/19/2012,492.07,70.91,0
10/22/2012,491.05,70.76,0
10/23/2012,486.24,70.07,0
10/24/2012,483.99,69.74,0
10/25/2012,485.88,70.01,0
10/26/2012,486.07,70.04,0
10/31/2012,488.90,70.44,0
11/1/2012,498.07,71.76,0
11/2/2012,493.10,71.04,0
11/5/2012,495.74,71.42,0
11/6/2012,501.33,72.22,0
11/7/2012,490.01,70.59,0
11/8/2012,484.13,69.75,0
11/9/2012,485.36,69.92,0
11/12/2012,486.89,70.14,0
11/13/2012,485.02,69.87,0
11/14/2012,474.50,68.36,0
11/15/2012,474.03,68.29,0
11/16/2012,476.08,68.59,0
11/19/2012,485.30,69.91,0
11/20/2012,485.84,69.99,0
11/21/2012,487.13,70.17,0
11/23/2012,493.31,71.06,0
11/26/2012,493.68,71.10,0
11/27/2012,492.21,70.89,0
11/28/2012,496.59,71.52,0
11/29/2012,499.52,71.94,0
11/30/2012,498.87,71.85,0
12/3/2012,494.33,71.22,0
12/4/2012,495.72,71.42,0
12/5/2012,499.70,71.99,0
12/6/2012,500.54,72.11,0
12/7/2012,502.64,72.41,0
12/10/2012,505.25,72.79,0
12/11/2012,507.10,73.05,0
12/12/2012,507.56,73.12,0
12/13/2012,505.12,72.76,0
12/14/2012,504.68,72.70,0
12/17/2012,509.49,73.39,0
12/18/2012,515.64,74.27,0
12/19/2012,512.89,73.53,0.3448
12/20/2012,515.76,73.94,0
12/21/2012,511.80,73.37,0
12/24/2012,510.72,73.22,0
12/26/2012,508.54,72.90,0
12/27/2012,508.10,72.77,0.0670
12/28/2012,502.71,72.00,0
12/31/2012,512.06,73.33,0
1/2/2013,525.14,75.20,0
1/3/2013,524.99,75.18,0
1/4/2013,528.62,75.70,0
1/7/2013,526.46,75.39,0
1/8/2013,523.16,74.91,0
1/9/2013,527.63,75.55,0
1/10/2013,529.69,75.84,0
1/11/2013,528.71,75.70,0
1/14/2013,529.66,75.84,0
1/15/2013,531.26,76.06,0
1/16/2013,529.17,75.76,0
1/17/2013,534.46,76.52,0
1/18/2013,539.00,77.17,0
1/22/2013,541.43,77.51,0
1/23/2013,541.54,77.52,0
1/24/2013,544.44,77.94,0
1/25/2013,547.49,78.37,0
1/28/2013,547.05,78.31,0
1/29/2013,548.43,78.50,0
1/30/2013,543.75,77.83,0
1/31/2013,542.31,77.63,0
2/1/2013,548.54,78.52,0
2/4/2013,542.94,77.71,0
2/5/2013,548.49,78.51,0
2/6/2013,548.73,78.54,0
2/7/2013,548.41,78.49,0
2/8/2013,551.21,78.89,0
2/11/2013,550.86,78.84,0
2/12/2013,553.09,79.16,0
2/13/2013,556.58,79.65,0
2/14/2013,557.28,79.75,0
2/15/2013,558.01,79.86,0
2/19/2013,562.61,80.51,0
2/20/2013,554.31,79.32,0
2/21/2013,549.74,78.67,0
2/22/2013,554.61,79.36,0
2/25/2013,542.99,77.70,0
2/26/2013,546.77,78.24,0
2/27/2013,556.75,79.66,0
2/28/2013,556.38,79.61,0
3/1/2013,555.21,79.44,0
3/4/2013,555.37,79.46,0
3/5/2013,563.18,80.57,0
3/6/2013,563.69,80.65,0
3/7/2013,564.69,80.79,0
3/8/2013,569.95,81.54,0
3/11/2013,571.31,81.73,0
3/12/2013,568.67,81.35,0
3/13/2013,571.69,81.78,0
3/14/2013,575.31,82.30,0
3/15/2013,574.50,82.18,0
3/18/2013,571.56,81.76,0
3/19/2013,570.71,81.64,0
3/20/2013,572.74,81.92,0
3/21/2013,566.66,81.06,0
3/22/2013,569.79,81.50,0
3/25/2013,565.72,80.69,0.2312
3/26/2013,568.78,81.12,0
3/27/2013,568.66,81.10,0
3/28/2013,572.57,81.66,0
4/1/2013,566.08,80.73,0
4/2/2013,564.80,80.55,0
4/3/2013,559.26,79.76,0
4/4/2013,561.33,80.05,0
4/5/2013,559.64,79.81,0
4/8/2013,563.32,80.33,0
4/9/2013,564.37,80.48,0
4/10/2013,572.53,81.64,0
4/11/2013,574.50,81.92,0
4/12/2013,571.39,81.47,0
4/15/2013,553.08,78.87,0
4/16/2013,561.82,80.11,0
4/17/2013,552.72,78.81,0
4/18/2013,549.30,78.33,0
4/19/2013,551.69,78.67,0
4/22/2013,552.61,78.79,0
4/23/2013,557.93,79.55,0
4/24/2013,563.09,80.28,0
4/25/2013,566.12,80.71,0
4/26/2013,564.00,80.41,0
4/29/2013,567.39,80.89,0
4/30/2013,569.24,81.15,0
5/1/2013,560.72,79.94,0
5/2/2013,567.11,80.85,0
5/3/2013,576.29,82.15,0
5/6/2013,579.19,82.56,0
5/7/2013,584.39,83.30,0
5/8/2013,587.97,83.81,0
5/9/2013,587.64,83.76,0
5/10/2013,589.71,84.06,0
5/13/2013,587.79,83.78,0
5/14/2013,595.13,84.82,0
5/15/2013,598.58,85.31,0
5/16/2013,595.53,84.88,0
5/17/2013,603.88,86.07,0


"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."