OEF - iShares S&P 100 Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
10/23/2000,1009.68,73.44,0
10/24/2000,1015.29,73.84,0
10/25/2000,988.78,71.92,0
10/26/2000,990.82,72.06,0
10/27/2000,998.48,72.62,0
10/30/2000,1007.63,73.28,0
10/31/2000,1032.60,75.10,0
11/1/2000,1029.24,74.85,0
11/2/2000,1036.43,75.38,0
11/3/2000,1033.95,75.20,0
11/6/2000,1039.09,75.57,0
11/7/2000,1040.28,75.65,0
11/8/2000,1022.52,74.36,0
11/9/2000,1017.12,73.97,0
11/10/2000,989.46,71.96,0
11/13/2000,980.00,71.27,0
11/14/2000,1004.16,73.03,0
11/15/2000,1009.17,73.39,0
11/16/2000,996.65,72.49,0
11/17/2000,997.97,72.58,0
11/20/2000,977.26,71.07,0
11/21/2000,982.35,71.44,0
11/22/2000,964.49,70.14,0
11/24/2000,978.86,71.19,0
11/27/2000,978.86,71.55,0
11/28/2000,975.20,70.92,0
11/29/2000,981.02,71.32,0
11/30/2000,960.12,69.82,0
12/1/2000,958.34,69.69,0
12/4/2000,965.61,70.24,0
12/5/2000,1008.05,73.31,0
12/6/2000,987.86,71.85,0
12/7/2000,978.28,71.15,0
12/8/2000,1001.38,72.82,0
12/11/2000,1010.90,73.51,0
12/12/2000,1003.93,73.00,0
12/13/2000,992.56,72.03,0.1479
12/14/2000,978.90,71.04,0
12/15/2000,949.71,68.92,0
12/18/2000,956.45,69.42,0
12/19/2000,946.11,68.67,0
12/20/2000,911.26,66.15,0
12/21/2000,921.03,66.86,0
12/22/2000,942.60,68.42,0
12/26/2000,946.40,68.42,0
12/27/2000,952.44,69.14,0
12/28/2000,953.99,69.25,0
12/29/2000,945.94,68.67,0
1/2/2001,919.31,66.73,0
1/3/2001,970.27,70.43,0
1/4/2001,966.09,70.13,0
1/5/2001,939.62,68.20,0
1/8/2001,933.70,67.78,0
1/9/2001,936.65,67.99,0
1/10/2001,944.03,68.52,0
1/11/2001,955.92,69.38,0
1/12/2001,948.31,68.83,0
1/16/2001,955.44,69.35,0
1/17/2001,954.03,69.24,0
1/18/2001,970.60,70.45,0
1/19/2001,972.30,70.57,0
1/22/2001,969.46,70.36,0
1/23/2001,981.69,71.25,0
1/24/2001,984.86,71.48,0
1/25/2001,980.01,71.12,0
1/26/2001,977.67,70.95,0
1/29/2001,981.11,71.20,0
1/30/2001,990.67,71.89,0
1/31/2001,986.28,71.57,0
2/1/2001,992.63,72.03,0
2/2/2001,973.02,70.61,0
2/5/2001,978.80,71.03,0
2/6/2001,977.25,70.92,0
2/7/2001,966.87,70.16,0
2/8/2001,957.98,69.52,0
2/9/2001,941.48,68.32,0
2/12/2001,954.88,69.29,0
2/13/2001,944.87,68.57,0
2/14/2001,942.17,68.37,0
2/15/2001,950.29,68.96,0
2/16/2001,932.23,67.64,0
2/20/2001,912.84,66.24,0
2/21/2001,893.90,64.87,0
2/22/2001,893.48,64.84,0
2/23/2001,886.59,64.34,0
2/26/2001,905.22,65.68,0
2/27/2001,898.62,65.21,0
2/28/2001,884.63,64.19,0
3/1/2001,885.56,64.26,0
3/2/2001,875.22,63.51,0
3/5/2001,881.72,63.98,0
3/6/2001,891.42,64.68,0
3/7/2001,898.85,65.22,0
3/8/2001,899.89,65.29,0
3/9/2001,874.95,63.49,0
3/12/2001,830.90,60.16,0.1473
3/13/2001,847.57,61.36,0
3/14/2001,823.52,59.62,0
3/15/2001,829.89,60.08,0
3/16/2001,812.32,58.81,0
3/19/2001,825.71,59.78,0
3/20/2001,803.97,58.21,0
3/21/2001,787.49,57.02,0
3/22/2001,784.32,56.78,0
3/23/2001,802.35,58.09,0
3/26/2001,813.04,58.86,0
3/27/2001,836.71,60.56,0
3/28/2001,812.94,58.85,0
3/29/2001,808.23,58.51,0
3/30/2001,817.53,59.17,0
4/2/2001,807.54,58.45,0
4/3/2001,777.11,56.26,0
4/4/2001,775.44,56.14,0
4/5/2001,813.49,58.88,0
4/6/2001,798.22,57.78,0
4/9/2001,803.91,58.19,0
4/10/2001,826.57,59.82,0
4/11/2001,827.40,59.87,0
4/12/2001,840.95,60.85,0
4/16/2001,837.82,60.63,0
4/17/2001,845.83,61.21,0
4/18/2001,883.98,63.96,0
4/19/2001,897.41,64.93,0
4/20/2001,889.97,64.40,0
4/23/2001,876.46,63.42,0
4/24/2001,865.20,62.61,0
4/25/2001,878.82,63.59,0
4/26/2001,885.34,64.06,0
4/27/2001,897.56,64.94,0
4/30/2001,892.60,64.59,0
5/1/2001,906.54,65.59,0
5/2/2001,909.10,65.78,0
5/3/2001,896.01,64.83,0
5/4/2001,911.21,65.93,0
5/7/2001,909.44,65.80,0
5/8/2001,908.04,65.69,0
5/9/2001,902.23,65.27,0
5/10/2001,901.46,65.22,0
5/11/2001,893.26,64.63,0
5/14/2001,896.09,64.83,0
5/15/2001,894.41,64.71,0
5/16/2001,919.96,66.56,0
5/17/2001,921.32,66.65,0
5/18/2001,925.26,66.94,0
5/21/2001,939.41,67.96,0
5/22/2001,935.90,67.70,0
5/23/2001,920.85,66.62,0
5/24/2001,925.16,66.93,0
5/25/2001,911.30,65.93,0
5/29/2001,903.84,65.39,0
5/30/2001,890.31,64.41,0
5/31/2001,894.95,64.74,0
6/1/2001,899.63,65.08,0
6/4/2001,906.40,65.57,0
6/5/2001,916.95,66.33,0
6/6/2001,907.27,65.63,0
6/7/2001,912.15,65.98,0
6/8/2001,902.92,65.32,0
6/11/2001,895.54,64.73,0.0540
6/12/2001,896.88,64.83,0
6/13/2001,886.41,64.07,0
6/14/2001,871.87,63.02,0
6/15/2001,868.00,62.74,0
6/18/2001,865.04,62.52,0
6/19/2001,868.08,62.74,0
6/20/2001,878.36,63.48,0
6/21/2001,890.73,64.38,0
6/22/2001,881.28,63.69,0
6/25/2001,875.58,63.28,0
6/26/2001,872.13,63.03,0
6/27/2001,868.29,62.75,0
6/28/2001,880.61,63.64,0
6/29/2001,875.68,63.29,0
7/2/2001,886.65,64.08,0
7/3/2001,884.96,63.96,0
7/5/2001,871.37,62.98,0
7/6/2001,849.88,61.42,0
7/9/2001,857.31,61.96,0
7/10/2001,844.14,61.01,0
7/11/2001,841.68,60.83,0
7/12/2001,863.10,62.37,0
7/13/2001,869.19,62.81,0
7/16/2001,860.52,62.19,0
7/17/2001,869.27,62.82,0
7/18/2001,864.00,62.44,0
7/19/2001,869.58,62.84,0
7/20/2001,867.51,62.69,0
7/23/2001,852.01,61.57,0
7/24/2001,837.81,60.54,0
7/25/2001,851.38,61.52,0
7/26/2001,858.58,62.04,0
7/27/2001,860.00,62.14,0
7/30/2001,858.26,62.02,0
7/31/2001,862.80,62.34,0
8/1/2001,864.94,62.50,0
8/2/2001,868.78,62.78,0
8/3/2001,865.17,62.51,0
8/6/2001,853.46,61.67,0
8/7/2001,858.34,62.02,0
8/8/2001,842.96,60.91,0
8/9/2001,843.60,60.96,0
8/10/2001,848.58,61.32,0
8/13/2001,847.38,61.23,0
8/14/2001,842.57,60.88,0
8/15/2001,837.18,60.49,0
8/16/2001,839.99,60.69,0
8/17/2001,824.58,59.58,0
8/20/2001,831.70,60.09,0
8/21/2001,819.58,59.22,0
8/22/2001,825.78,59.67,0
8/23/2001,823.35,59.49,0
8/24/2001,842.49,60.87,0
8/27/2001,839.03,60.62,0
8/28/2001,825.03,59.61,0
8/29/2001,814.31,58.84,0
8/30/2001,797.80,57.64,0
8/31/2001,802.01,57.95,0
9/4/2001,802.90,58.01,0
9/5/2001,804.26,58.11,0
9/6/2001,785.68,56.77,0
9/7/2001,769.54,55.60,0
9/10/2001,776.06,56.07,0
9/17/2001,735.22,53.12,0
9/18/2001,732.02,52.89,0
9/19/2001,721.02,52.09,0
9/20/2001,696.24,50.30,0
9/21/2001,683.29,49.37,0
9/24/2001,712.93,51.50,0
9/25/2001,719.75,52.00,0
9/26/2001,717.81,51.86,0
9/27/2001,725.70,52.43,0
9/28/2001,741.19,53.55,0
10/1/2001,741.60,53.58,0
10/2/2001,750.18,53.99,0.2014
10/3/2001,765.76,55.11,0
10/4/2001,762.77,54.90,0
10/5/2001,764.33,55.02,0
10/8/2001,758.07,54.57,0
10/9/2001,754.08,54.27,0
10/10/2001,772.06,55.56,0
10/11/2001,784.07,56.42,0
10/12/2001,780.44,56.16,0
10/15/2001,779.95,56.13,0
10/16/2001,784.89,56.49,0
10/17/2001,771.78,55.55,0
10/18/2001,766.69,55.19,0
10/19/2001,770.57,55.46,0
10/22/2001,782.70,56.34,0
10/23/2001,777.88,55.99,0
10/24/2001,777.39,55.95,0
10/25/2001,787.03,56.65,0
10/26/2001,790.32,56.88,0
10/29/2001,769.95,55.42,0
10/30/2001,758.45,54.59,0
10/31/2001,757.66,54.53,0
11/1/2001,777.03,55.92,0
11/2/2001,779.47,56.10,0
11/5/2001,788.80,56.77,0
11/6/2001,802.19,57.73,0
11/7/2001,798.82,57.49,0
11/8/2001,802.98,57.79,0
11/9/2001,804.89,57.92,0
11/12/2001,802.30,57.74,0
11/13/2001,817.65,58.84,0
11/14/2001,820.73,59.06,0
11/15/2001,822.51,59.19,0
11/16/2001,819.31,58.96,0
11/19/2001,829.06,59.66,0
11/20/2001,822.09,59.16,0
11/21/2001,816.98,58.79,0
11/23/2001,826.60,59.48,0
11/26/2001,830.74,59.78,0
11/27/2001,823.21,59.23,0
11/28/2001,806.71,58.05,0
11/29/2001,815.62,58.69,0
11/30/2001,814.95,58.64,0
12/3/2001,806.39,58.02,0
12/4/2001,816.11,58.72,0
12/5/2001,833.29,59.96,0
12/6/2001,832.00,59.86,0
12/7/2001,825.04,59.36,0
12/10/2001,810.35,58.31,0
12/11/2001,807.68,58.11,0
12/12/2001,809.24,58.23,0
12/13/2001,795.62,57.25,0
12/14/2001,798.30,57.44,0
12/17/2001,807.31,57.89,0.1903
12/18/2001,813.46,58.33,0
12/19/2001,820.95,58.87,0
12/20/2001,814.97,58.44,0
12/21/2001,817.93,58.65,0
12/24/2001,816.23,58.53,0
12/26/2001,819.45,58.76,0
12/27/2001,824.50,59.12,0
12/28/2001,825.74,59.21,0
12/31/2001,815.32,58.46,0
1/2/2002,822.07,58.94,0
1/3/2002,830.66,59.56,0
1/4/2002,835.51,59.91,0
1/7/2002,829.65,59.49,0
1/8/2002,827.26,59.31,0
1/9/2002,823.28,59.03,0
1/10/2002,824.59,59.12,0
1/11/2002,815.71,58.49,0
1/14/2002,811.04,58.15,0
1/15/2002,816.62,58.55,0
1/16/2002,802.92,57.57,0
1/17/2002,812.19,58.23,0
1/18/2002,803.27,57.59,0
1/22/2002,796.83,57.13,0
1/23/2002,801.04,57.43,0
1/24/2002,803.08,57.58,0
1/25/2002,803.15,57.58,0
1/28/2002,802.85,57.56,0
1/29/2002,778.23,55.80,0
1/30/2002,788.25,56.51,0
1/31/2002,801.11,57.43,0
2/1/2002,795.33,57.02,0
2/4/2002,773.09,55.43,0
2/5/2002,771.64,55.32,0
2/6/2002,768.71,55.11,0
2/7/2002,766.85,54.98,0
2/8/2002,778.85,55.84,0
2/11/2002,789.72,56.62,0
2/12/2002,786.10,56.36,0
2/13/2002,793.63,56.90,0
2/14/2002,792.79,56.84,0
2/15/2002,782.47,56.10,0
2/19/2002,767.83,55.05,0
2/20/2002,779.54,55.89,0
2/21/2002,766.99,54.99,0
2/22/2002,774.66,55.54,0
2/25/2002,788.19,56.51,0
2/26/2002,786.66,56.40,0
2/27/2002,787.63,56.47,0
2/28/2002,786.80,56.41,0
3/1/2002,805.90,57.78,0
3/4/2002,820.41,58.82,0
3/5/2002,813.99,58.36,0
3/6/2002,825.71,59.20,0
3/7/2002,821.11,58.87,0
3/8/2002,825.15,59.16,0
3/11/2002,825.85,59.21,0.1409
3/12/2002,825.01,59.15,0
3/13/2002,816.36,58.53,0
3/14/2002,815.81,58.49,0
3/15/2002,825.29,59.17,0
3/18/2002,823.20,59.02,0
3/19/2002,826.55,59.26,0
3/20/2002,815.04,58.28,0
3/21/2002,815.44,58.30,0
3/22/2002,812.14,58.07,0
3/25/2002,800.36,57.23,0
3/26/2002,805.37,57.58,0
3/27/2002,808.62,57.81,0
3/28/2002,809.15,57.85,0
4/1/2002,807.48,57.73,0
4/2/2002,802.02,57.21,0
4/3/2002,792.79,56.68,0
4/4/2002,793.77,56.75,0
4/5/2002,789.99,56.48,0
4/8/2002,790.18,56.49,0
4/9/2002,783.00,55.98,0
4/10/2002,792.16,56.64,0
4/11/2002,769.89,55.05,0
4/12/2002,775.89,55.47,0
4/15/2002,767.45,54.87,0
4/16/2002,786.47,56.23,0
4/17/2002,784.35,56.08,0
4/18/2002,783.83,56.04,0
4/19/2002,784.43,56.08,0
4/22/2002,770.77,55.11,0
4/23/2002,764.83,54.68,0
4/24/2002,759.32,54.29,0
4/25/2002,757.68,54.17,0
4/26/2002,746.03,53.34,0
4/29/2002,738.30,52.78,0
4/30/2002,746.09,53.34,0
5/1/2002,754.74,53.96,0
5/2/2002,753.50,53.87,0
5/3/2002,743.69,53.17,0
5/6/2002,728.21,52.06,0
5/7/2002,726.47,51.94,0
5/8/2002,758.01,54.19,0
5/9/2002,745.71,53.31,0
5/10/2002,733.86,52.46,0
5/13/2002,748.69,53.52,0
5/14/2002,765.30,54.71,0
5/15/2002,760.46,54.36,0
5/16/2002,768.71,54.95,0
5/17/2002,776.40,55.50,0
5/20/2002,765.15,54.69,0
5/21/2002,755.32,53.99,0
5/22/2002,760.48,54.36,0
5/23/2002,768.41,54.93,0
5/24/2002,757.68,54.16,0
5/28/2002,749.82,53.60,0
5/29/2002,743.83,53.17,0
5/30/2002,742.26,53.06,0
5/31/2002,742.71,53.09,0
6/3/2002,722.43,51.64,0
6/4/2002,724.25,51.77,0
6/5/2002,731.36,52.28,0
6/6/2002,715.47,51.15,0
6/7/2002,712.34,50.92,0
6/10/2002,714.75,51.09,0
6/11/2002,703.07,50.26,0
6/12/2002,713.09,50.90,0
6/13/2002,705.36,50.41,0
6/14/2002,704.79,50.37,0
6/17/2002,725.08,51.65,0.1624
6/18/2002,725.85,51.70,0
6/19/2002,713.13,50.80,0
6/20/2002,702.44,50.04,0
6/21/2002,687.57,48.98,0
6/24/2002,692.66,49.34,0
6/25/2002,679.13,48.38,0
6/26/2002,678.45,48.33,0
6/27/2002,691.03,49.24,0
6/28/2002,688.94,49.09,0
7/1/2002,673.24,47.97,0
7/2/2002,661.06,47.10,0
7/3/2002,667.11,47.53,0
7/5/2002,692.77,49.36,0
7/8/2002,684.07,48.74,0
7/9/2002,668.55,47.63,0
7/10/2002,645.27,45.97,0
7/11/2002,651.23,46.40,0
7/12/2002,645.59,46.00,0
7/15/2002,643.14,45.82,0
7/16/2002,631.37,44.98,0
7/17/2002,638.30,45.48,0
7/18/2002,620.85,44.24,0
7/19/2002,595.27,42.41,0
7/22/2002,573.86,40.89,0
7/23/2002,558.20,39.77,0
7/24/2002,590.90,42.10,0
7/25/2002,587.14,41.83,0
7/26/2002,600.68,42.80,0
7/29/2002,634.37,45.19,0
7/30/2002,637.26,45.40,0
7/31/2002,645.72,46.00,0
8/1/2002,625.42,44.56,0
8/2/2002,610.96,43.53,0
8/5/2002,589.17,41.98,0
8/6/2002,606.92,43.24,0
8/7/2002,621.55,44.28,0
8/8/2002,643.66,45.85,0
8/9/2002,646.22,46.03,0
8/12/2002,642.46,45.77,0
8/13/2002,627.25,44.69,0
8/14/2002,654.38,46.61,0
8/15/2002,661.90,47.15,0
8/16/2002,660.12,47.02,0
8/19/2002,677.62,48.27,0
8/20/2002,667.96,47.58,0
8/21/2002,676.52,48.19,0
8/22/2002,684.87,48.78,0
8/23/2002,668.73,47.64,0
8/26/2002,673.08,47.94,0
8/27/2002,664.00,47.30,0
8/28/2002,651.88,46.44,0
8/29/2002,651.15,46.38,0
8/30/2002,649.48,46.26,0
9/3/2002,620.22,44.18,0
9/4/2002,631.74,45.00,0
9/5/2002,619.27,44.12,0
9/6/2002,629.89,44.87,0
9/9/2002,636.39,45.33,0
9/10/2002,642.91,45.80,0
9/11/2002,642.33,45.75,0
9/12/2002,625.34,44.55,0
9/13/2002,626.77,44.64,0
9/16/2002,630.19,44.75,0.1339
9/17/2002,618.77,43.94,0
9/18/2002,615.20,43.69,0
9/19/2002,596.98,42.40,0
9/20/2002,598.16,42.48,0
9/23/2002,588.96,41.83,0
9/24/2002,579.78,41.18,0
9/25/2002,595.27,42.27,0
9/26/2002,605.03,42.96,0
9/27/2002,583.44,41.44,0
9/30/2002,575.01,40.84,0
10/1/2002,601.10,42.69,0
10/2/2002,587.40,41.72,0
10/3/2002,582.30,41.36,0
10/4/2002,569.50,40.45,0
10/7/2002,559.50,39.74,0
10/8/2002,569.30,40.43,0
10/9/2002,554.90,39.42,0
10/10/2002,573.66,40.74,0
10/11/2002,597.36,42.42,0
10/14/2002,601.40,42.42,0
10/15/2002,601.40,44.88,0
10/16/2002,616.52,43.78,0
10/17/2002,630.68,44.78,0
10/18/2002,634.65,45.06,0
10/21/2002,644.86,45.79,0
10/22/2002,639.71,45.42,0
10/23/2002,642.74,45.64,0
10/24/2002,633.07,44.95,0
10/25/2002,644.05,45.73,0
10/28/2002,639.02,45.37,0
10/29/2002,634.46,45.05,0
10/30/2002,639.84,45.43,0
10/31/2002,638.02,45.30,0
11/1/2002,647.87,46.00,0
11/4/2002,653.66,46.41,0
11/5/2002,661.71,46.98,0
11/6/2002,666.31,47.30,0
11/7/2002,651.67,46.27,0
11/8/2002,647.23,45.95,0
11/11/2002,633.38,44.97,0
11/12/2002,637.48,45.26,0
11/13/2002,637.89,45.29,0
11/14/2002,652.81,46.34,0
11/15/2002,656.54,46.61,0
11/18/2002,649.89,46.14,0
11/19/2002,648.03,46.01,0
11/20/2002,661.24,46.95,0
11/21/2002,676.64,48.04,0
11/22/2002,672.62,47.76,0
11/25/2002,675.37,47.95,0
11/26/2002,661.48,46.96,0
11/27/2002,680.30,48.30,0
11/29/2002,678.17,48.14,0
12/2/2002,675.82,47.98,0
12/3/2002,665.12,47.22,0
12/4/2002,663.19,47.08,0
12/5/2002,654.17,46.44,0
12/6/2002,658.06,46.72,0
12/9/2002,643.29,45.67,0
12/10/2002,652.50,46.32,0
12/11/2002,652.93,46.36,0
12/12/2002,649.91,46.14,0
12/13/2002,640.37,45.47,0
12/16/2002,656.62,46.37,0.2447
12/17/2002,650.03,45.90,0
12/18/2002,641.82,45.32,0
12/19/2002,636.83,44.97,0
12/20/2002,645.83,45.61,0
12/23/2002,646.67,45.66,0
12/24/2002,642.72,45.38,0
12/26/2002,638.93,45.12,0
12/27/2002,628.58,44.39,0
12/30/2002,631.05,44.56,0
12/31/2002,631.13,44.56,0
1/2/2003,652.16,46.05,0
1/3/2003,651.73,46.02,0
1/6/2003,666.70,47.07,0
1/7/2003,663.99,46.88,0
1/8/2003,653.25,46.12,0
1/9/2003,667.26,47.11,0
1/10/2003,667.95,47.16,0
1/13/2003,668.54,47.20,0
1/14/2003,673.49,47.55,0
1/15/2003,663.10,46.81,0
1/16/2003,660.00,46.60,0
1/17/2003,649.58,45.86,0
1/21/2003,639.62,45.16,0
1/22/2003,633.05,44.69,0
1/23/2003,640.19,45.20,0
1/24/2003,619.52,43.74,0
1/27/2003,610.04,43.07,0
1/28/2003,617.40,43.59,0
1/29/2003,621.58,43.88,0
1/30/2003,606.38,42.81,0
1/31/2003,614.71,43.40,0
2/3/2003,619.15,43.71,0
2/4/2003,609.40,43.02,0
2/5/2003,605.54,42.75,0
2/6/2003,602.26,42.52,0
2/7/2003,595.58,42.05,0
2/10/2003,600.18,42.37,0
2/11/2003,595.28,42.03,0
2/12/2003,588.34,41.54,0
2/13/2003,589.04,41.59,0
2/14/2003,601.18,42.44,0
2/18/2003,613.89,43.34,0
2/19/2003,610.24,43.08,0
2/20/2003,603.83,42.63,0
2/21/2003,611.77,43.19,0
2/24/2003,599.81,42.34,0
2/25/2003,604.67,42.69,0
2/26/2003,596.19,42.09,0
2/27/2003,603.02,42.57,0
2/28/2003,605.66,42.75,0
3/3/2003,601.14,42.43,0
3/4/2003,591.44,41.75,0
3/5/2003,598.74,42.26,0
3/6/2003,593.32,41.88,0
3/7/2003,598.50,42.25,0
3/10/2003,583.57,41.06,0.1326
3/11/2003,579.45,40.77,0
3/12/2003,582.89,41.02,0
3/13/2003,602.94,42.42,0
3/14/2003,604.48,42.53,0
3/17/2003,625.28,43.99,0
3/18/2003,627.76,44.17,0
3/19/2003,634.18,44.62,0
3/20/2003,635.54,44.71,0
3/21/2003,650.69,45.77,0
3/24/2003,626.82,44.10,0
3/25/2003,634.09,44.61,0
3/26/2003,630.28,44.34,0
3/27/2003,628.85,44.24,0
3/28/2003,624.48,43.93,0
3/31/2003,611.92,43.05,0
4/1/2003,620.28,43.64,0
4/2/2003,638.25,44.90,0
4/3/2003,634.89,44.66,0
4/4/2003,637.16,44.82,0
4/7/2003,637.96,44.88,0
4/8/2003,638.11,44.89,0
4/9/2003,628.71,44.23,0
4/10/2003,631.86,44.45,0
4/11/2003,629.34,44.27,0
4/14/2003,641.68,45.14,0
4/15/2003,645.27,45.39,0
4/16/2003,637.71,44.86,0
4/17/2003,647.60,45.55,0
4/21/2003,646.67,45.49,0
4/22/2003,660.97,46.49,0
4/23/2003,667.03,46.92,0
4/24/2003,660.80,46.48,0
4/25/2003,651.18,45.80,0
4/28/2003,663.43,46.66,0
4/29/2003,665.10,46.78,0
4/30/2003,664.58,46.74,0
5/1/2003,664.50,46.74,0
5/2/2003,673.82,47.39,0
5/5/2003,670.15,47.13,0
5/6/2003,675.03,47.48,0
5/7/2003,671.78,47.25,0
5/8/2003,664.68,46.75,0
5/9/2003,674.79,47.46,0
5/12/2003,682.95,48.03,0
5/13/2003,679.38,47.78,0
5/14/2003,677.58,47.65,0
5/15/2003,682.87,48.03,0
5/16/2003,680.19,47.84,0
5/19/2003,663.51,46.66,0
5/20/2003,662.83,46.62,0
5/21/2003,665.20,46.78,0
5/22/2003,671.17,47.20,0
5/23/2003,671.71,47.24,0
5/27/2003,684.92,48.17,0
5/28/2003,685.90,48.24,0
5/29/2003,682.78,48.02,0
5/30/2003,691.05,48.60,0
6/2/2003,694.16,48.81,0
6/3/2003,698.08,49.09,0
6/4/2003,708.26,49.80,0
6/5/2003,709.85,49.91,0
6/6/2003,709.18,49.87,0
6/9/2003,702.99,49.43,0
6/10/2003,709.81,49.91,0
6/11/2003,718.52,50.52,0
6/12/2003,719.80,50.61,0
6/13/2003,712.60,50.11,0
6/16/2003,729.12,51.10,0.1646
6/17/2003,730.89,51.22,0
6/18/2003,729.63,51.13,0
6/19/2003,718.33,50.34,0
6/20/2003,719.25,50.41,0
6/23/2003,709.77,49.74,0
6/24/2003,710.81,49.81,0
6/25/2003,703.80,49.32,0
6/26/2003,712.01,49.90,0
6/27/2003,704.20,49.35,0
6/30/2003,702.46,49.23,0
7/1/2003,709.11,49.69,0
7/2/2003,717.51,50.28,0
7/3/2003,710.82,49.81,0
7/7/2003,724.33,50.76,0
7/8/2003,725.85,50.86,0
7/9/2003,722.00,50.59,0
7/10/2003,712.62,49.94,0
7/11/2003,720.35,50.48,0
7/14/2003,724.23,50.75,0
7/15/2003,722.63,50.64,0
7/16/2003,718.42,50.34,0
7/17/2003,709.43,49.71,0
7/18/2003,719.03,50.38,0
7/21/2003,706.56,49.51,0
7/22/2003,713.50,49.99,0
7/23/2003,713.73,50.01,0
7/24/2003,707.79,49.60,0
7/25/2003,721.12,50.53,0
7/28/2003,719.05,50.38,0
7/29/2003,713.84,50.02,0
7/30/2003,713.10,49.98,0
7/31/2003,716.22,50.18,0
8/1/2003,708.15,49.62,0
8/4/2003,710.82,49.80,0
8/5/2003,698.16,48.92,0
8/6/2003,700.46,49.08,0
8/7/2003,705.71,49.45,0
8/8/2003,708.65,49.65,0
8/11/2003,710.78,49.80,0
8/12/2003,717.41,50.26,0
8/13/2003,711.33,49.84,0
8/14/2003,715.54,50.13,0
8/15/2003,715.74,50.15,0
8/18/2003,722.22,50.60,0
8/19/2003,723.86,50.71,0
8/20/2003,721.01,50.51,0
8/21/2003,721.22,50.53,0
8/22/2003,714.58,50.06,0
8/25/2003,714.92,50.09,0
8/26/2003,717.26,50.25,0
8/27/2003,716.50,50.20,0
8/28/2003,720.14,50.45,0
8/29/2003,723.20,50.66,0
9/2/2003,734.00,51.42,0
9/3/2003,739.55,51.80,0
9/4/2003,741.97,51.97,0
9/5/2003,736.66,51.60,0
9/8/2003,744.63,52.16,0
9/9/2003,738.74,51.75,0
9/10/2003,731.41,51.23,0
9/11/2003,735.43,51.51,0
9/12/2003,736.75,51.61,0
9/15/2003,733.42,51.13,0.2416
9/16/2003,744.07,51.87,0
9/17/2003,741.29,51.68,0
9/18/2003,751.60,52.40,0
9/19/2003,748.77,52.20,0
9/22/2003,738.25,51.46,0
9/23/2003,742.29,51.75,0
9/24/2003,726.97,50.68,0
9/25/2003,723.15,50.41,0
9/26/2003,718.95,50.12,0
9/29/2003,726.73,50.66,0
9/30/2003,717.45,50.02,0
10/1/2003,734.49,51.20,0
10/2/2003,735.90,51.30,0
10/3/2003,741.62,51.70,0
10/6/2003,744.31,51.88,0
10/7/2003,748.06,52.14,0
10/8/2003,743.96,51.86,0
10/9/2003,746.76,52.05,0
10/10/2003,746.14,52.01,0
10/13/2003,750.34,52.30,0
10/14/2003,753.70,52.54,0
10/15/2003,752.27,52.44,0
10/16/2003,754.24,52.57,0
10/17/2003,746.48,52.03,0
10/20/2003,751.25,52.36,0
10/21/2003,751.72,52.40,0
10/22/2003,739.78,51.56,0
10/23/2003,741.92,51.71,0
10/24/2003,736.70,51.35,0
10/27/2003,736.00,51.30,0
10/28/2003,747.34,52.09,0
10/29/2003,747.41,52.09,0
10/30/2003,746.12,52.00,0
10/31/2003,749.64,52.25,0
11/3/2003,755.45,52.65,0
11/4/2003,751.66,52.39,0
11/5/2003,750.20,52.29,0
11/6/2003,755.46,52.65,0
11/7/2003,751.18,52.35,0
11/10/2003,748.43,52.16,0
11/11/2003,748.27,52.15,0
11/12/2003,756.60,52.73,0
11/13/2003,754.87,52.61,0
11/14/2003,749.23,52.22,0
11/17/2003,745.22,51.94,0
11/18/2003,739.45,51.53,0
11/19/2003,746.16,52.00,0
11/20/2003,738.89,51.49,0
11/21/2003,738.86,51.49,0
11/24/2003,749.76,52.25,0
11/25/2003,750.12,52.27,0
11/26/2003,752.63,52.45,0
11/28/2003,751.96,52.40,0
12/1/2003,760.43,52.99,0
12/2/2003,757.72,52.80,0
12/3/2003,757.62,52.79,0
12/4/2003,762.18,53.11,0
12/5/2003,756.32,52.70,0
12/8/2003,762.33,53.12,0
12/9/2003,757.25,52.77,0
12/10/2003,759.16,52.90,0
12/11/2003,766.15,53.38,0
12/12/2003,768.48,53.55,0
12/15/2003,766.64,53.13,0.2887
12/16/2003,772.82,53.56,0
12/17/2003,773.53,53.61,0
12/18/2003,781.36,54.15,0
12/19/2003,781.05,54.13,0
12/22/2003,783.97,54.33,0
12/23/2003,785.62,54.44,0
12/24/2003,783.57,54.30,0
12/26/2003,784.68,54.38,0
12/29/2003,794.44,55.05,0
12/30/2003,794.34,55.04,0
12/31/2003,796.81,55.21,0
1/2/2004,795.77,55.14,0
1/5/2004,806.35,55.87,0
1/6/2004,806.99,55.92,0
1/7/2004,809.58,56.10,0
1/8/2004,814.75,56.45,0
1/9/2004,805.59,55.82,0
1/12/2004,809.72,56.10,0
1/13/2004,804.42,55.74,0
1/14/2004,810.25,56.14,0
1/15/2004,811.20,56.21,0
1/16/2004,817.43,56.64,0
1/20/2004,816.02,56.54,0
1/21/2004,823.18,57.03,0
1/22/2004,819.67,56.79,0
1/23/2004,818.53,56.71,0
1/26/2004,830.17,57.51,0
1/27/2004,821.06,56.88,0
1/28/2004,810.01,56.12,0
1/29/2004,815.59,56.50,0
1/30/2004,811.54,56.22,0
2/2/2004,815.09,56.47,0
2/3/2004,815.96,56.53,0
2/4/2004,809.64,56.09,0
2/5/2004,810.74,56.17,0
2/6/2004,820.14,56.82,0
2/9/2004,817.00,56.60,0
2/10/2004,820.82,56.86,0
2/11/2004,829.90,57.49,0
2/12/2004,825.71,57.20,0
2/13/2004,820.63,56.85,0
2/17/2004,828.34,57.38,0
2/18/2004,824.22,57.10,0
2/19/2004,820.93,56.87,0
2/20/2004,819.21,56.75,0
2/23/2004,818.80,56.72,0
2/24/2004,817.52,56.63,0
2/25/2004,820.70,56.85,0
2/26/2004,820.50,56.84,0
2/27/2004,819.11,56.74,0
3/1/2004,826.21,57.23,0
3/2/2004,821.03,56.87,0
3/3/2004,822.29,56.96,0
3/4/2004,824.92,57.14,0
3/5/2004,825.12,57.15,0
3/8/2004,818.18,56.67,0
3/9/2004,814.19,56.40,0
3/10/2004,802.54,55.59,0
3/11/2004,790.28,54.74,0
3/12/2004,798.64,55.32,0
3/15/2004,787.55,54.55,0
3/16/2004,792.35,54.88,0
3/17/2004,801.03,55.48,0
3/18/2004,799.89,55.40,0
3/19/2004,789.70,54.70,0
3/22/2004,778.71,53.94,0
3/23/2004,777.33,53.84,0
3/24/2004,776.37,53.77,0
3/25/2004,790.62,54.76,0
3/26/2004,789.49,54.68,0
3/29/2004,799.70,55.17,0.2156
3/30/2004,802.71,55.38,0
3/31/2004,800.79,55.24,0
4/1/2004,804.44,55.49,0
4/2/2004,811.03,55.95,0
4/5/2004,817.94,56.42,0
4/6/2004,816.43,56.32,0
4/7/2004,810.19,55.89,0
4/8/2004,808.49,55.77,0
4/12/2004,813.39,56.11,0
4/13/2004,802.85,55.38,0
4/14/2004,802.33,55.34,0
4/15/2004,803.19,55.40,0
4/16/2004,806.78,55.65,0
4/19/2004,808.00,55.73,0
4/20/2004,795.39,54.86,0
4/21/2004,798.53,55.08,0
4/22/2004,807.33,55.69,0
4/23/2004,809.60,55.84,0
4/26/2004,806.43,55.62,0
4/27/2004,807.89,55.72,0
4/28/2004,796.63,54.95,0
4/29/2004,792.18,54.64,0
4/30/2004,786.85,54.27,0
5/3/2004,794.09,54.77,0
5/4/2004,795.98,54.90,0
5/5/2004,796.21,54.92,0
5/6/2004,791.53,54.59,0
5/7/2004,781.99,53.94,0
5/10/2004,775.22,53.47,0
5/11/2004,780.29,53.82,0
5/12/2004,782.29,53.96,0
5/13/2004,780.94,53.86,0
5/14/2004,779.95,53.79,0
5/17/2004,772.57,53.28,0
5/18/2004,777.58,53.63,0
5/19/2004,775.51,53.49,0
5/20/2004,776.85,53.58,0
5/21/2004,778.50,53.69,0
5/24/2004,778.07,53.66,0
5/25/2004,790.24,54.50,0
5/26/2004,790.58,54.52,0
5/27/2004,796.07,54.90,0
5/28/2004,794.34,54.78,0
6/1/2004,794.32,54.78,0
6/2/2004,798.30,55.05,0
6/3/2004,792.96,54.68,0
6/4/2004,797.57,55.00,0
6/7/2004,810.12,55.86,0
6/8/2004,811.69,55.97,0
6/9/2004,805.28,55.53,0
6/10/2004,809.08,55.79,0
6/14/2004,802.33,55.33,0
6/15/2004,806.31,55.60,0
6/16/2004,807.24,55.66,0
6/17/2004,806.03,55.58,0
6/18/2004,809.26,55.80,0
6/21/2004,805.68,55.55,0
6/22/2004,807.32,55.67,0
6/23/2004,813.64,56.10,0
6/24/2004,810.87,55.91,0
6/25/2004,802.18,55.31,0
6/28/2004,803.39,55.17,0.2263
6/29/2004,806.36,55.37,0
6/30/2004,808.45,55.51,0
7/1/2004,801.53,55.04,0
7/2/2004,798.86,54.86,0
7/6/2004,793.25,54.47,0
7/7/2004,794.93,54.59,0
7/8/2004,789.03,54.18,0
7/9/2004,792.57,54.42,0
7/12/2004,794.13,54.53,0
7/13/2004,794.56,54.56,0
7/14/2004,791.34,54.34,0
7/15/2004,785.63,53.95,0
7/16/2004,782.73,53.75,0
7/19/2004,783.31,53.79,0
7/20/2004,788.21,54.12,0
7/21/2004,778.62,53.46,0
7/22/2004,782.25,53.71,0
7/23/2004,774.80,53.20,0
7/26/2004,774.37,53.17,0
7/27/2004,782.32,53.72,0
7/28/2004,783.72,53.81,0
7/29/2004,785.27,53.92,0
7/30/2004,785.85,53.96,0
8/2/2004,789.84,54.23,0
8/3/2004,786.20,53.98,0
8/4/2004,787.22,54.05,0
8/5/2004,775.13,53.22,0
8/6/2004,762.97,52.39,0
8/9/2004,763.84,52.44,0
8/10/2004,773.13,53.08,0
8/11/2004,770.44,52.90,0
8/12/2004,760.23,52.20,0
8/13/2004,762.04,52.32,0
8/16/2004,771.68,52.98,0
8/17/2004,773.28,53.09,0
8/18/2004,782.89,53.75,0
8/19/2004,780.34,53.57,0
8/20/2004,784.65,53.87,0
8/23/2004,783.09,53.76,0
8/24/2004,783.22,53.77,0
8/25/2004,789.94,54.23,0
8/26/2004,789.77,54.22,0
8/27/2004,791.91,54.36,0
8/30/2004,785.62,53.93,0
8/31/2004,788.90,54.16,0
9/1/2004,789.06,54.17,0
9/2/2004,797.19,54.72,0
9/3/2004,792.67,54.41,0
9/7/2004,798.44,54.81,0
9/8/2004,795.76,54.62,0
9/9/2004,796.88,54.70,0
9/10/2004,800.35,54.94,0
9/13/2004,800.47,54.94,0
9/14/2004,801.66,55.03,0
9/15/2004,795.37,54.59,0
9/16/2004,796.42,54.67,0
9/17/2004,800.01,54.91,0
9/20/2004,794.33,54.52,0
9/21/2004,798.47,54.81,0
9/22/2004,786.88,54.01,0
9/23/2004,783.30,53.77,0
9/24/2004,783.55,53.78,0
9/27/2004,778.65,53.26,0.1878
9/28/2004,783.44,53.59,0
9/29/2004,787.00,53.83,0
9/30/2004,784.53,53.66,0
10/1/2004,796.63,54.49,0
10/4/2004,799.19,54.66,0
10/5/2004,798.80,54.63,0
10/6/2004,804.18,55.00,0
10/7/2004,795.94,54.44,0
10/8/2004,790.36,54.06,0
10/11/2004,792.48,54.20,0
10/12/2004,791.45,54.13,0
10/13/2004,785.97,53.75,0
10/14/2004,777.30,53.16,0
10/15/2004,780.55,53.38,0
10/18/2004,785.52,53.72,0
10/19/2004,779.38,53.30,0
10/20/2004,779.07,53.28,0
10/21/2004,779.89,53.34,0
10/22/2004,770.93,52.72,0
10/25/2004,769.23,52.61,0
10/26/2004,780.52,53.38,0
10/27/2004,789.48,53.99,0
10/28/2004,792.36,54.19,0
10/29/2004,794.08,54.30,0
11/1/2004,793.87,54.29,0
11/2/2004,794.08,54.30,0
11/3/2004,803.20,54.93,0
11/4/2004,816.31,55.82,0
11/5/2004,819.68,56.05,0
11/8/2004,818.87,55.99,0
11/9/2004,818.74,55.98,0
11/10/2004,816.93,55.86,0
11/11/2004,823.75,56.33,0
11/12/2004,832.75,56.94,0
11/15/2004,832.70,56.94,0
11/16/2004,827.07,56.55,0
11/17/2004,832.26,56.90,0
11/18/2004,832.63,56.93,0
11/19/2004,823.39,56.30,0
11/22/2004,826.26,56.49,0
11/23/2004,825.74,56.46,0
11/24/2004,827.82,56.60,0
11/26/2004,827.79,56.60,0
11/29/2004,824.25,56.36,0
11/30/2004,820.35,56.09,0
12/1/2004,833.61,56.99,0
12/2/2004,833.97,57.02,0
12/3/2004,834.89,57.08,0
12/6/2004,834.18,57.03,0
12/7/2004,825.86,56.46,0
12/8/2004,830.26,56.76,0
12/9/2004,834.03,57.02,0
12/10/2004,832.77,56.93,0
12/13/2004,840.03,57.43,0
12/14/2004,842.99,57.63,0
12/15/2004,844.58,57.74,0
12/16/2004,844.60,57.74,0
12/17/2004,835.65,57.13,0
12/20/2004,836.28,57.17,0
12/21/2004,844.48,57.73,0
12/22/2004,847.95,57.97,0
12/23/2004,849.01,58.04,0
12/27/2004,845.76,57.20,0.6167
12/28/2004,850.63,57.53,0
12/29/2004,849.87,57.48,0
12/30/2004,849.27,57.44,0
12/31/2004,848.07,57.36,0
1/3/2005,843.71,57.06,0
1/4/2005,835.68,56.52,0
1/5/2005,833.50,56.37,0
1/6/2005,837.23,56.62,0
1/7/2005,835.52,56.51,0
1/10/2005,838.31,56.69,0
1/11/2005,833.01,56.33,0
1/12/2005,836.94,56.60,0
1/13/2005,828.46,56.03,0
1/14/2005,832.70,56.31,0
1/18/2005,840.21,56.82,0
1/19/2005,831.99,56.26,0
1/20/2005,828.00,55.99,0
1/21/2005,822.30,55.61,0
1/24/2005,820.81,55.51,0
1/25/2005,826.09,55.86,0
1/26/2005,828.94,56.06,0
1/27/2005,829.80,56.11,0
1/28/2005,827.74,55.97,0
1/31/2005,833.53,56.36,0
2/1/2005,838.42,56.69,0
2/2/2005,841.68,56.91,0
2/3/2005,839.06,56.74,0
2/4/2005,849.22,57.42,0
2/7/2005,849.52,57.44,0
2/8/2005,851.40,57.57,0
2/9/2005,845.25,57.15,0
2/10/2005,849.19,57.42,0
2/11/2005,853.17,57.69,0
2/14/2005,853.17,57.69,0
2/15/2005,855.77,57.86,0
2/16/2005,854.93,57.80,0
2/17/2005,848.65,57.38,0
2/18/2005,850.76,57.52,0
2/22/2005,838.68,56.71,0
2/23/2005,843.42,57.03,0
2/24/2005,848.72,57.38,0
2/25/2005,855.86,57.86,0
2/28/2005,849.71,57.45,0
3/1/2005,854.75,57.79,0
3/2/2005,855.17,57.82,0
3/3/2005,855.38,57.83,0
3/4/2005,863.21,58.36,0
3/7/2005,864.99,58.48,0
3/8/2005,861.73,58.26,0
3/9/2005,853.74,57.72,0
3/10/2005,856.20,57.88,0
3/11/2005,849.32,57.42,0
3/14/2005,853.27,57.68,0
3/15/2005,846.78,57.25,0
3/16/2005,840.37,56.81,0
3/17/2005,841.28,56.87,0
3/18/2005,841.15,56.86,0
3/21/2005,835.84,56.51,0
3/22/2005,826.54,55.88,0
3/23/2005,827.73,55.96,0
3/24/2005,826.01,55.84,0
3/28/2005,828.89,55.77,0.2786
3/29/2005,823.49,55.41,0
3/30/2005,833.98,56.12,0
3/31/2005,832.48,56.02,0
4/1/2005,826.01,55.58,0
4/4/2005,829.14,55.79,0
4/5/2005,833.04,56.05,0
4/6/2005,834.30,56.14,0
4/7/2005,839.55,56.49,0
4/8/2005,833.45,56.08,0
4/11/2005,833.36,56.07,0
4/12/2005,838.94,56.45,0
4/13/2005,830.73,55.89,0
4/14/2005,823.75,55.43,0
4/15/2005,811.35,54.59,0
4/18/2005,812.69,54.68,0
4/19/2005,816.88,54.96,0
4/20/2005,806.05,54.23,0
4/21/2005,822.46,55.34,0
4/22/2005,817.66,55.01,0
4/25/2005,823.47,55.40,0
4/26/2005,816.35,54.93,0
4/27/2005,819.82,55.16,0
4/28/2005,810.25,54.51,0
4/29/2005,820.07,55.17,0
5/2/2005,823.09,55.38,0
5/3/2005,822.55,55.34,0
5/4/2005,832.01,55.97,0
5/5/2005,829.69,55.82,0
5/6/2005,828.53,55.74,0
5/9/2005,833.17,56.05,0
5/10/2005,824.10,55.44,0
5/11/2005,827.09,55.64,0
5/12/2005,819.76,55.15,0
5/13/2005,817.35,54.99,0
5/16/2005,824.63,55.48,0
5/17/2005,829.37,55.79,0
5/18/2005,837.55,56.34,0
5/19/2005,841.70,56.62,0
5/20/2005,840.87,56.56,0
5/23/2005,843.51,56.74,0
5/24/2005,843.73,56.76,0
5/25/2005,841.42,56.60,0
5/26/2005,845.93,56.90,0
5/27/2005,845.71,56.89,0
5/31/2005,839.32,56.46,0
6/1/2005,846.90,56.97,0
6/2/2005,847.50,57.01,0
6/3/2005,840.74,56.55,0
6/6/2005,841.14,56.58,0
6/7/2005,841.79,56.62,0
6/8/2005,840.28,56.52,0
6/9/2005,843.39,56.73,0
6/10/2005,842.37,56.66,0
6/13/2005,843.94,56.76,0
6/14/2005,845.00,56.83,0
6/15/2005,846.95,56.96,0
6/16/2005,848.84,57.09,0
6/17/2005,851.69,57.28,0
6/20/2005,851.09,57.24,0
6/21/2005,849.75,56.92,0.2281
6/22/2005,849.71,56.92,0
6/23/2005,840.42,56.30,0
6/24/2005,833.54,55.84,0
6/27/2005,832.87,55.79,0
6/28/2005,839.76,56.25,0
6/29/2005,839.63,56.24,0
6/30/2005,831.11,55.67,0
7/1/2005,832.49,55.77,0
7/5/2005,839.13,56.21,0
7/6/2005,832.38,55.76,0
7/7/2005,833.15,55.81,0
7/8/2005,844.15,56.54,0
7/11/2005,848.82,56.85,0
7/12/2005,850.49,56.97,0
7/13/2005,852.37,57.09,0
7/14/2005,856.85,57.39,0
7/15/2005,857.68,57.45,0
7/18/2005,850.96,57.00,0
7/19/2005,855.87,57.32,0
7/20/2005,859.21,57.55,0
7/21/2005,853.26,57.15,0
7/22/2005,856.20,57.34,0
7/25/2005,852.78,57.11,0
7/26/2005,853.51,57.16,0
7/27/2005,857.18,57.41,0
7/28/2005,861.18,57.68,0
7/29/2005,853.90,57.19,0
8/1/2005,854.52,57.23,0
8/2/2005,860.47,57.63,0
8/3/2005,861.35,57.69,0
8/4/2005,855.40,57.29,0
8/5/2005,850.78,56.98,0
8/8/2005,848.55,56.83,0
8/9/2005,855.07,57.26,0
8/10/2005,852.61,57.10,0
8/11/2005,858.94,57.52,0
8/12/2005,852.00,57.06,0
8/15/2005,854.19,57.21,0
8/16/2005,845.66,56.64,0
8/17/2005,847.29,56.75,0
8/18/2005,846.91,56.72,0
8/19/2005,846.52,56.70,0
8/22/2005,847.82,56.78,0
8/23/2005,844.64,56.57,0
8/24/2005,838.01,56.13,0
8/25/2005,839.39,56.22,0
8/26/2005,834.77,55.91,0
8/29/2005,839.98,56.26,0
8/30/2005,836.89,56.05,0
8/31/2005,843.83,56.51,0
9/1/2005,843.73,56.50,0
9/2/2005,841.95,56.39,0
9/6/2005,853.10,57.13,0
9/7/2005,855.44,57.29,0
9/8/2005,852.73,57.10,0
9/9/2005,858.42,57.48,0
9/12/2005,857.55,57.43,0
9/13/2005,851.85,57.04,0
9/14/2005,848.72,56.83,0
9/15/2005,850.04,56.92,0
9/16/2005,857.64,57.43,0
9/19/2005,852.75,57.10,0
9/20/2005,846.71,56.70,0
9/21/2005,838.83,56.17,0
9/22/2005,842.25,56.40,0
9/23/2005,841.39,56.34,0
9/26/2005,841.11,56.06,0.2658
9/27/2005,840.39,56.01,0
9/28/2005,842.11,56.12,0
9/29/2005,848.33,56.54,0
9/30/2005,848.34,56.54,0
10/3/2005,845.59,56.35,0
10/4/2005,838.05,55.85,0
10/5/2005,827.64,55.15,0
10/6/2005,825.71,55.03,0
10/7/2005,828.19,55.19,0
10/10/2005,823.82,54.90,0
10/11/2005,822.79,54.83,0
10/12/2005,820.01,54.65,0
10/13/2005,820.06,54.65,0
10/14/2005,824.66,54.95,0
10/17/2005,826.26,55.06,0
10/18/2005,818.91,54.57,0
10/19/2005,830.13,55.32,0
10/20/2005,816.79,54.43,0
10/21/2005,815.85,54.37,0
10/24/2005,828.98,55.24,0
10/25/2005,828.17,55.18,0
10/26/2005,824.69,54.95,0
10/27/2005,817.02,54.44,0
10/28/2005,830.88,55.36,0
10/31/2005,834.26,55.59,0
11/1/2005,830.72,55.35,0
11/2/2005,838.00,55.84,0
11/3/2005,841.85,56.09,0
11/4/2005,842.70,56.15,0
11/7/2005,844.74,56.28,0
11/8/2005,842.80,56.15,0
11/9/2005,844.74,56.28,0
11/10/2005,851.38,56.72,0
11/11/2005,854.14,56.91,0
11/14/2005,853.84,56.89,0
11/15/2005,851.10,56.70,0
11/16/2005,851.35,56.72,0
11/17/2005,857.72,57.14,0
11/18/2005,863.14,57.50,0
11/21/2005,866.84,57.75,0
11/22/2005,870.91,58.02,0
11/23/2005,874.22,58.24,0
11/25/2005,876.08,58.36,0
11/28/2005,869.98,57.95,0
11/29/2005,869.72,57.94,0
11/30/2005,863.72,57.54,0
12/1/2005,872.23,58.10,0
12/2/2005,871.32,58.04,0
12/5/2005,869.73,57.94,0
12/6/2005,869.89,57.95,0
12/7/2005,865.81,57.67,0
12/8/2005,862.92,57.48,0
12/9/2005,864.06,57.56,0
12/12/2005,864.60,57.59,0
12/13/2005,869.51,57.92,0
12/14/2005,874.05,58.22,0
12/15/2005,873.51,58.18,0
12/16/2005,870.84,58.01,0
12/19/2005,867.92,57.81,0
12/20/2005,866.50,57.72,0
12/21/2005,867.74,57.80,0
12/22/2005,871.62,58.06,0
12/23/2005,871.95,57.79,0.2878
12/27/2005,863.82,57.25,0
12/28/2005,864.29,57.28,0
12/29/2005,862.21,57.14,0
12/30/2005,857.98,56.86,0
1/3/2006,871.90,57.79,0
1/4/2006,874.35,57.95,0
1/5/2006,874.45,57.96,0
1/6/2006,881.20,58.40,0
1/9/2006,883.72,58.57,0
1/10/2006,882.82,58.51,0
1/11/2006,886.33,58.74,0
1/12/2006,880.13,58.33,0
1/13/2006,880.70,58.37,0
1/17/2006,876.45,58.09,0
1/18/2006,872.89,57.85,0
1/19/2006,877.69,58.17,0
1/20/2006,861.13,57.07,0
1/23/2006,862.68,57.17,0
1/24/2006,862.67,57.17,0
1/25/2006,862.73,57.18,0
1/26/2006,868.05,57.53,0
1/27/2006,875.18,58.00,0
1/30/2006,876.49,58.09,0
1/31/2006,872.13,57.80,0
2/1/2006,875.07,57.99,0
2/2/2006,867.25,57.47,0
2/3/2006,862.95,57.19,0
2/6/2006,863.42,57.22,0
2/7/2006,857.73,56.84,0
2/8/2006,867.77,57.51,0
2/9/2006,867.66,57.50,0
2/10/2006,870.30,57.67,0
2/13/2006,867.69,57.50,0
2/14/2006,875.99,58.05,0
2/15/2006,879.44,58.27,0
2/16/2006,884.57,58.61,0
2/17/2006,883.45,58.54,0
2/21/2006,880.22,58.32,0
2/22/2006,884.64,58.62,0
2/23/2006,881.10,58.38,0
2/24/2006,882.12,58.45,0
2/27/2006,885.80,58.69,0
2/28/2006,877.77,58.16,0
3/1/2006,884.85,58.63,0
3/2/2006,882.96,58.50,0
3/3/2006,882.84,58.49,0
3/6/2006,878.22,58.19,0
3/7/2006,877.97,58.17,0
3/8/2006,880.59,58.34,0
3/9/2006,876.61,58.08,0
3/10/2006,883.58,58.54,0
3/13/2006,884.88,58.63,0
3/14/2006,892.20,59.11,0
3/15/2006,895.36,59.32,0
3/16/2006,896.84,59.42,0
3/17/2006,898.02,59.49,0
3/20/2006,897.90,59.48,0
3/21/2006,894.11,59.23,0
3/22/2006,900.00,59.62,0
3/23/2006,896.53,59.39,0
3/24/2006,896.96,59.42,0
3/27/2006,896.01,59.12,0.2414
3/28/2006,888.70,58.63,0
3/29/2006,894.27,59.00,0
3/30/2006,893.32,58.94,0
3/31/2006,889.53,58.69,0
4/3/2006,892.00,58.85,0
4/4/2006,897.45,59.21,0
4/5/2006,900.41,59.40,0
4/6/2006,897.98,59.24,0
4/7/2006,888.61,58.63,0
4/10/2006,890.08,58.72,0
4/11/2006,883.99,58.32,0
4/12/2006,884.55,58.36,0
4/13/2006,885.38,58.41,0
4/17/2006,882.28,58.21,0
4/18/2006,896.99,59.17,0
4/19/2006,897.38,59.20,0
4/20/2006,899.02,59.31,0
4/21/2006,898.64,59.28,0
4/24/2006,897.09,59.18,0
4/25/2006,894.28,58.99,0
4/26/2006,898.15,59.25,0
4/27/2006,903.69,59.61,0
4/28/2006,903.25,59.58,0
5/1/2006,899.57,59.34,0
5/2/2006,905.08,59.70,0
5/3/2006,901.13,59.44,0
5/4/2006,904.72,59.68,0
5/5/2006,914.42,60.32,0
5/8/2006,914.32,60.31,0
5/9/2006,915.70,60.40,0
5/10/2006,913.50,60.25,0
5/11/2006,902.63,59.54,0
5/12/2006,893.52,58.94,0
5/15/2006,897.30,59.19,0
5/16/2006,896.75,59.15,0
5/17/2006,881.60,58.15,0
5/18/2006,876.64,57.83,0
5/19/2006,879.10,57.99,0
5/22/2006,877.23,57.86,0
5/23/2006,874.26,57.67,0
5/24/2006,876.97,57.85,0
5/25/2006,885.75,58.42,0
5/26/2006,890.81,58.76,0
5/30/2006,876.84,57.84,0
5/31/2006,883.41,58.27,0
6/1/2006,892.62,58.87,0
6/2/2006,894.43,58.99,0
6/5/2006,879.42,58.00,0
6/6/2006,879.29,58.00,0
6/7/2006,874.12,57.65,0
6/8/2006,875.59,57.75,0
6/9/2006,870.74,57.43,0
6/12/2006,861.98,56.85,0
6/13/2006,852.77,56.25,0
6/14/2006,857.70,56.57,0
6/15/2006,873.27,57.60,0
6/16/2006,871.13,57.45,0
6/19/2006,864.70,57.03,0
6/20/2006,864.97,57.05,0
6/21/2006,872.58,57.55,0
6/22/2006,868.56,57.28,0
6/23/2006,866.50,56.94,0.2076
6/26/2006,870.79,57.22,0
6/27/2006,864.01,56.78,0
6/28/2006,868.79,57.09,0
6/29/2006,886.05,58.22,0
6/30/2006,882.04,57.96,0
7/3/2006,890.08,58.48,0
7/5/2006,885.73,58.20,0
7/6/2006,889.70,58.46,0
7/7/2006,884.31,58.11,0
7/10/2006,885.80,58.20,0
7/11/2006,888.97,58.41,0
7/12/2006,878.83,57.75,0
7/13/2006,868.37,57.06,0
7/14/2006,864.17,56.78,0
7/17/2006,863.10,56.71,0
7/18/2006,865.76,56.89,0
7/19/2006,882.08,57.96,0
7/20/2006,875.99,57.56,0
7/21/2006,872.25,57.31,0
7/24/2006,886.23,58.23,0
7/25/2006,890.27,58.49,0
7/26/2006,890.55,58.51,0
7/27/2006,889.12,58.42,0
7/28/2006,899.26,59.08,0
7/31/2006,897.05,58.93,0
8/1/2006,893.36,58.69,0
8/2/2006,898.46,59.03,0
8/3/2006,898.98,59.06,0
8/4/2006,898.22,59.01,0
8/7/2006,896.38,58.89,0
8/8/2006,893.89,58.72,0
8/9/2006,891.68,58.58,0
8/10/2006,895.87,58.85,0
8/11/2006,893.78,58.72,0
8/14/2006,895.54,58.83,0
8/15/2006,905.94,59.51,0
8/16/2006,911.99,59.91,0
8/17/2006,913.38,60.00,0
8/18/2006,918.55,60.34,0
8/21/2006,916.16,60.18,0
8/22/2006,916.65,60.21,0
8/23/2006,913.94,60.03,0
8/24/2006,915.92,60.16,0
8/25/2006,915.58,60.14,0
8/28/2006,919.74,60.41,0
8/29/2006,921.32,60.51,0
8/30/2006,921.46,60.52,0
8/31/2006,920.24,60.44,0
9/1/2006,925.71,60.80,0
9/5/2006,926.46,60.85,0
9/6/2006,919.13,60.37,0
9/7/2006,915.01,60.10,0
9/8/2006,917.97,60.29,0
9/11/2006,918.51,60.33,0
9/12/2006,926.90,60.88,0
9/13/2006,930.13,61.09,0
9/14/2006,929.59,61.05,0
9/15/2006,931.47,61.18,0
9/18/2006,933.26,61.29,0
9/19/2006,932.22,61.22,0
9/20/2006,938.12,61.61,0
9/21/2006,933.75,61.32,0
9/22/2006,932.43,61.24,0
9/25/2006,940.35,61.75,0
9/26/2006,948.41,62.28,0
9/27/2006,949.36,62.09,0.2582
9/28/2006,951.20,62.20,0
9/29/2006,948.88,62.05,0
10/2/2006,947.69,61.97,0
10/3/2006,951.06,62.19,0
10/4/2006,961.94,62.90,0
10/5/2006,962.68,62.95,0
10/6/2006,961.08,62.85,0
10/9/2006,960.91,62.84,0
10/10/2006,962.87,62.96,0
10/11/2006,960.53,62.81,0
10/12/2006,968.72,63.34,0
10/13/2006,970.47,63.46,0
10/16/2006,971.96,63.55,0
10/17/2006,969.22,63.38,0
10/18/2006,971.66,63.53,0
10/19/2006,971.68,63.53,0
10/20/2006,974.36,63.71,0
10/23/2006,980.38,64.10,0
10/24/2006,980.21,64.09,0
10/25/2006,984.36,64.36,0
10/26/2006,988.77,64.65,0
10/27/2006,981.36,64.16,0
10/30/2006,980.93,64.14,0
10/31/2006,981.36,64.16,0
11/1/2006,975.96,63.81,0
11/2/2006,976.08,63.82,0
11/3/2006,974.26,63.70,0
11/6/2006,985.35,64.42,0
11/7/2006,987.63,64.57,0
11/8/2006,989.83,64.71,0
11/9/2006,986.05,64.47,0
11/10/2006,986.98,64.53,0
11/13/2006,989.34,64.68,0
11/14/2006,995.39,65.07,0
11/15/2006,996.70,65.16,0
11/16/2006,999.54,65.34,0
11/17/2006,1001.90,65.50,0
11/20/2006,1001.02,65.44,0
11/21/2006,1002.04,65.50,0
11/22/2006,1003.43,65.59,0
11/24/2006,999.05,65.31,0
11/27/2006,986.60,64.50,0
11/28/2006,990.67,64.76,0
11/29/2006,999.21,65.32,0
11/30/2006,998.47,65.27,0
12/1/2006,996.46,65.14,0
12/4/2006,1002.44,65.53,0
12/5/2006,1005.29,65.71,0
12/6/2006,1003.41,65.59,0
12/7/2006,1000.10,65.37,0
12/8/2006,1002.73,65.54,0
12/11/2006,1005.78,65.74,0
12/12/2006,1005.84,65.74,0
12/13/2006,1007.87,65.88,0
12/14/2006,1017.49,66.50,0
12/15/2006,1019.65,66.64,0
12/18/2006,1018.56,66.57,0
12/19/2006,1020.76,66.71,0
12/20/2006,1018.73,66.58,0
12/21/2006,1015.35,66.02,0.3460
12/22/2006,1009.75,65.65,0
12/26/2006,1014.94,65.99,0
12/27/2006,1022.53,66.48,0
12/28/2006,1021.38,66.40,0
12/29/2006,1016.41,66.08,0
1/3/2007,1016.51,66.09,0
1/4/2007,1017.60,66.16,0
1/5/2007,1012.22,65.81,0
1/8/2007,1015.23,66.00,0
1/9/2007,1013.29,65.88,0
1/10/2007,1014.09,65.93,0
1/11/2007,1019.16,66.26,0
1/12/2007,1025.37,66.66,0
1/16/2007,1025.93,66.69,0
1/17/2007,1024.80,66.62,0
1/18/2007,1023.04,66.50,0
1/19/2007,1025.12,66.64,0
1/22/2007,1020.54,66.34,0
1/23/2007,1023.18,66.51,0
1/24/2007,1032.17,67.09,0
1/25/2007,1018.91,66.23,0
1/26/2007,1017.38,66.13,0
1/29/2007,1016.17,66.05,0
1/30/2007,1021.15,66.38,0
1/31/2007,1027.49,66.79,0
2/1/2007,1031.14,67.02,0
2/2/2007,1032.23,67.09,0
2/5/2007,1031.77,67.06,0
2/6/2007,1031.31,67.03,0
2/7/2007,1031.33,67.03,0
2/8/2007,1029.34,66.91,0
2/9/2007,1023.20,66.51,0
2/12/2007,1019.87,66.29,0
2/13/2007,1027.49,66.78,0
2/14/2007,1034.50,67.24,0
2/15/2007,1033.93,67.20,0
2/16/2007,1032.59,67.11,0
2/20/2007,1034.45,67.23,0
2/21/2007,1031.96,67.07,0
2/22/2007,1030.53,66.98,0
2/23/2007,1025.74,66.67,0
2/26/2007,1024.95,66.61,0
2/27/2007,988.43,64.25,0
2/28/2007,995.07,64.68,0
3/1/2007,992.46,64.51,0
3/2/2007,982.00,63.83,0
3/5/2007,974.58,63.35,0
3/6/2007,989.31,64.30,0
3/7/2007,986.78,64.14,0
3/8/2007,993.17,64.55,0
3/9/2007,993.39,64.57,0
3/12/2007,996.15,64.74,0
3/13/2007,976.35,63.46,0
3/14/2007,982.59,63.87,0
3/15/2007,985.10,64.03,0
3/16/2007,980.77,63.75,0
3/19/2007,991.20,64.42,0
3/20/2007,997.43,64.83,0
3/21/2007,1014.15,65.91,0
3/22/2007,1015.01,65.97,0
3/23/2007,1014.87,65.96,0
3/26/2007,1016.33,65.75,0.2993
3/27/2007,1010.37,65.37,0
3/28/2007,1002.49,64.86,0
3/29/2007,1007.25,65.16,0
3/30/2007,1005.65,65.06,0
4/2/2007,1006.83,65.13,0
4/3/2007,1016.42,65.75,0
4/4/2007,1018.14,65.86,0
4/5/2007,1021.64,66.09,0
4/9/2007,1022.25,66.13,0
4/10/2007,1025.28,66.32,0
4/11/2007,1019.28,65.93,0
4/12/2007,1025.88,66.36,0
4/13/2007,1030.47,66.66,0
4/16/2007,1040.78,67.32,0
4/17/2007,1043.19,67.48,0
4/18/2007,1044.02,67.53,0
4/19/2007,1043.88,67.52,0
4/20/2007,1054.52,68.21,0
4/23/2007,1049.51,67.88,0
4/24/2007,1048.85,67.84,0
4/25/2007,1060.16,68.57,0
4/26/2007,1059.08,68.50,0
4/27/2007,1060.26,68.57,0
4/30/2007,1054.42,68.20,0
5/1/2007,1058.40,68.45,0
5/2/2007,1063.53,68.78,0
5/3/2007,1068.66,69.11,0
5/4/2007,1071.11,69.27,0
5/7/2007,1073.99,69.46,0
5/8/2007,1072.97,69.39,0
5/9/2007,1075.46,69.55,0
5/10/2007,1060.69,68.60,0
5/11/2007,1070.57,69.23,0
5/14/2007,1069.44,69.16,0
5/15/2007,1069.36,69.15,0
5/16/2007,1080.29,69.86,0
5/17/2007,1079.22,69.79,0
5/18/2007,1086.42,70.25,0
5/21/2007,1086.60,70.26,0
5/22/2007,1085.37,70.18,0
5/23/2007,1085.20,70.17,0
5/24/2007,1076.77,69.63,0
5/25/2007,1082.68,70.01,0
5/29/2007,1083.52,70.06,0
5/30/2007,1092.21,70.62,0
5/31/2007,1091.37,70.57,0
6/1/2007,1094.92,70.80,0
6/4/2007,1096.28,70.88,0
6/5/2007,1091.23,70.56,0
6/6/2007,1082.59,70.00,0
6/7/2007,1065.13,68.87,0
6/8/2007,1077.23,69.65,0
6/11/2007,1078.22,69.71,0
6/12/2007,1066.46,68.95,0
6/13/2007,1082.13,69.96,0
6/14/2007,1088.01,70.34,0
6/15/2007,1095.35,70.82,0
6/18/2007,1094.80,70.78,0
6/19/2007,1097.30,70.94,0
6/20/2007,1083.29,70.04,0
6/21/2007,1089.93,70.47,0
6/22/2007,1074.36,69.46,0
6/25/2007,1072.73,69.35,0
6/26/2007,1069.77,69.16,0
6/27/2007,1079.50,69.79,0
6/28/2007,1079.39,69.78,0
6/29/2007,1077.70,69.32,0.3579
7/2/2007,1088.15,69.99,0
7/3/2007,1093.82,70.35,0
7/5/2007,1093.67,70.34,0
7/6/2007,1096.74,70.54,0
7/9/2007,1098.42,70.65,0
7/10/2007,1083.83,69.71,0
7/11/2007,1090.77,70.15,0
7/12/2007,1112.79,71.57,0
7/13/2007,1116.58,71.81,0
7/16/2007,1116.32,71.79,0
7/17/2007,1116.65,71.81,0
7/18/2007,1113.25,71.59,0
7/19/2007,1118.26,71.91,0
7/20/2007,1105.51,71.10,0
7/23/2007,1113.08,71.58,0
7/24/2007,1091.97,70.23,0
7/25/2007,1099.35,70.70,0
7/26/2007,1074.27,69.09,0
7/27/2007,1057.74,68.03,0
7/30/2007,1067.00,68.63,0
7/31/2007,1052.46,67.69,0
8/1/2007,1062.05,68.31,0
8/2/2007,1066.62,68.60,0
8/3/2007,1040.08,66.90,0
8/6/2007,1065.38,68.52,0
8/7/2007,1071.91,68.94,0
8/8/2007,1088.58,70.01,0
8/9/2007,1054.36,67.81,0
8/10/2007,1053.73,67.77,0
8/13/2007,1052.12,67.67,0
8/14/2007,1035.78,66.62,0
8/15/2007,1023.41,65.82,0
8/16/2007,1027.32,66.07,0
8/17/2007,1052.65,67.70,0
8/20/2007,1052.01,67.66,0
8/21/2007,1051.59,67.63,0
8/22/2007,1063.24,68.38,0
8/23/2007,1064.11,68.43,0
8/24/2007,1076.18,69.20,0
8/27/2007,1068.80,68.73,0
8/28/2007,1044.28,67.16,0
8/29/2007,1066.43,68.58,0
8/30/2007,1062.47,68.32,0
8/31/2007,1073.44,69.03,0
9/4/2007,1084.00,69.70,0
9/5/2007,1072.81,68.98,0
9/6/2007,1076.52,69.22,0
9/7/2007,1059.08,68.10,0
9/10/2007,1059.57,68.13,0
9/11/2007,1074.59,69.10,0
9/12/2007,1076.13,69.20,0
9/13/2007,1086.46,69.86,0
9/14/2007,1085.49,69.80,0
9/17/2007,1080.38,69.47,0
9/18/2007,1110.02,71.37,0
9/19/2007,1115.44,71.72,0
9/20/2007,1110.02,71.37,0
9/21/2007,1115.57,71.72,0
9/24/2007,1110.54,71.40,0
9/25/2007,1111.13,71.44,0
9/26/2007,1116.84,71.48,0.3186
9/27/2007,1120.60,71.72,0
9/28/2007,1117.54,71.53,0
10/1/2007,1132.07,72.45,0
10/2/2007,1131.67,72.43,0
10/3/2007,1126.06,72.07,0
10/4/2007,1127.41,72.16,0
10/5/2007,1136.09,72.71,0
10/8/2007,1133.38,72.54,0
10/9/2007,1142.29,73.10,0
10/10/2007,1139.58,72.93,0
10/11/2007,1134.75,72.62,0
10/12/2007,1139.24,72.91,0
10/15/2007,1130.34,72.34,0
10/16/2007,1123.65,71.91,0
10/17/2007,1126.76,72.11,0
10/18/2007,1124.63,71.97,0
10/19/2007,1096.44,70.17,0
10/22/2007,1100.12,70.41,0
10/23/2007,1109.87,71.03,0
10/24/2007,1108.32,70.93,0
10/25/2007,1106.41,70.81,0
10/26/2007,1122.94,71.86,0
10/29/2007,1128.62,72.22,0
10/30/2007,1122.02,71.80,0
10/31/2007,1134.44,72.59,0
11/1/2007,1105.20,70.73,0
11/2/2007,1104.40,70.68,0
11/5/2007,1099.41,70.36,0
11/6/2007,1112.28,71.18,0
11/7/2007,1080.00,69.12,0
11/8/2007,1075.92,68.85,0
11/9/2007,1059.53,67.81,0
11/12/2007,1051.21,67.28,0
11/13/2007,1083.69,69.35,0
11/14/2007,1076.08,68.86,0
11/15/2007,1061.76,67.95,0
11/16/2007,1068.12,68.36,0
11/19/2007,1050.16,67.21,0
11/20/2007,1057.81,67.70,0
11/21/2007,1040.36,66.58,0
11/23/2007,1057.51,67.68,0
11/26/2007,1032.52,66.08,0
11/27/2007,1048.71,67.11,0
11/28/2007,1077.87,68.97,0
11/29/2007,1079.75,69.09,0
11/30/2007,1086.72,69.54,0
12/3/2007,1078.84,69.03,0
12/4/2007,1071.28,68.55,0
12/5/2007,1088.82,69.67,0
12/6/2007,1104.19,70.65,0
12/7/2007,1101.92,70.50,0
12/10/2007,1110.08,71.02,0
12/11/2007,1086.15,69.50,0
12/12/2007,1092.26,69.89,0
12/13/2007,1094.80,70.05,0
12/14/2007,1080.38,69.13,0
12/17/2007,1064.83,68.13,0
12/18/2007,1070.46,68.49,0
12/19/2007,1068.65,68.38,0
12/20/2007,1073.56,68.69,0
12/21/2007,1090.90,69.80,0
12/24/2007,1099.18,70.32,0
12/26/2007,1100.76,70.42,0
12/27/2007,1085.68,69.13,0.3369
12/28/2007,1087.53,69.25,0
12/31/2007,1078.64,68.68,0
1/2/2008,1063.70,67.73,0
1/3/2008,1063.97,67.75,0
1/4/2008,1039.76,66.21,0
1/7/2008,1043.24,66.43,0
1/8/2008,1025.00,65.27,0
1/9/2008,1040.88,66.28,0
1/10/2008,1048.05,66.73,0
1/11/2008,1032.98,65.78,0
1/14/2008,1044.73,66.52,0
1/15/2008,1019.32,64.91,0
1/16/2008,1012.28,64.46,0
1/17/2008,984.54,62.70,0
1/18/2008,977.18,62.23,0
1/22/2008,965.19,61.46,0
1/23/2008,986.78,62.84,0
1/24/2008,996.52,63.45,0
1/25/2008,978.98,62.34,0
1/28/2008,995.06,63.36,0
1/29/2008,1000.14,63.69,0
1/30/2008,996.08,63.43,0
1/31/2008,1013.22,64.52,0
2/1/2008,1018.31,64.84,0
2/4/2008,1005.91,64.05,0
2/5/2008,974.88,62.08,0
2/6/2008,968.53,61.68,0
2/7/2008,975.15,62.10,0
2/8/2008,969.43,61.73,0
2/11/2008,974.38,62.05,0
2/12/2008,982.57,62.57,0
2/13/2008,996.58,63.45,0
2/14/2008,983.35,62.61,0
2/15/2008,984.55,62.69,0
2/19/2008,981.75,62.51,0
2/20/2008,988.01,62.91,0
2/21/2008,977.59,62.25,0
2/22/2008,984.44,62.68,0
2/25/2008,996.12,63.42,0
2/26/2008,1002.74,63.84,0
2/27/2008,1004.19,63.93,0
2/28/2008,995.61,63.39,0
2/29/2008,969.66,61.74,0
3/3/2008,969.06,61.70,0
3/4/2008,965.76,61.49,0
3/5/2008,970.50,61.79,0
3/6/2008,951.16,60.57,0
3/7/2008,943.75,60.10,0
3/10/2008,931.70,59.33,0
3/11/2008,966.23,61.52,0
3/12/2008,958.96,61.06,0
3/13/2008,962.17,61.26,0
3/14/2008,942.13,59.99,0
3/17/2008,939.16,59.80,0
3/18/2008,978.97,62.33,0
3/19/2008,956.12,60.88,0
3/20/2008,981.75,62.50,0
3/24/2008,994.41,63.31,0
3/25/2008,993.74,62.89,0.3745
3/26/2008,984.29,62.29,0
3/27/2008,972.98,61.58,0
3/28/2008,966.01,61.14,0
3/31/2008,971.42,61.48,0
4/1/2008,1005.87,63.65,0
4/2/2008,1002.82,63.46,0
4/3/2008,1003.07,63.47,0
4/4/2008,1002.00,63.41,0
4/7/2008,1004.11,63.54,0
4/8/2008,998.79,63.20,0
4/9/2008,991.54,62.75,0
4/10/2008,996.32,63.05,0
4/11/2008,973.78,61.62,0
4/14/2008,969.18,61.33,0
4/15/2008,974.36,61.66,0
4/16/2008,994.24,62.91,0
4/17/2008,995.88,63.02,0
4/18/2008,1015.22,64.24,0
4/21/2008,1014.52,64.19,0
4/22/2008,1007.31,63.74,0
4/23/2008,1010.77,63.95,0
4/24/2008,1019.46,64.50,0
4/25/2008,1022.04,64.66,0
4/28/2008,1020.59,64.57,0
4/29/2008,1019.13,64.48,0
4/30/2008,1016.02,64.28,0
5/1/2008,1033.75,65.40,0
5/2/2008,1036.07,65.55,0
5/5/2008,1031.30,65.25,0
5/6/2008,1036.25,65.56,0
5/7/2008,1018.37,64.43,0
5/8/2008,1021.80,64.65,0
5/9/2008,1014.59,64.19,0
5/12/2008,1023.62,64.76,0
5/13/2008,1021.36,64.62,0
5/14/2008,1025.83,64.90,0
5/15/2008,1036.16,65.55,0
5/16/2008,1035.84,65.53,0
5/19/2008,1037.36,65.62,0
5/20/2008,1025.33,64.86,0
5/21/2008,1009.19,63.85,0
5/22/2008,1012.31,64.04,0
5/23/2008,999.10,63.21,0
5/27/2008,1005.84,63.63,0
5/28/2008,1008.15,63.78,0
5/29/2008,1015.23,64.22,0
5/30/2008,1015.81,64.26,0
6/2/2008,1004.38,63.54,0
6/3/2008,997.26,63.09,0
6/4/2008,997.29,63.09,0
6/5/2008,1016.67,64.31,0
6/6/2008,985.06,62.32,0
6/9/2008,985.25,62.33,0
6/10/2008,984.66,62.29,0
6/11/2008,968.46,61.27,0
6/12/2008,971.20,61.44,0
6/13/2008,984.73,62.29,0
6/16/2008,983.45,62.21,0
6/17/2008,976.76,61.79,0
6/18/2008,966.39,61.13,0
6/19/2008,969.17,61.31,0
6/20/2008,950.59,60.14,0
6/23/2008,950.84,60.15,0
6/24/2008,951.36,59.83,0.3589
6/25/2008,957.53,60.21,0
6/26/2008,929.07,58.43,0
6/27/2008,923.10,58.05,0
6/30/2008,925.43,58.20,0
7/1/2008,930.22,58.50,0
7/2/2008,916.65,57.65,0
7/3/2008,921.04,57.92,0
7/7/2008,914.11,57.49,0
7/8/2008,928.97,58.42,0
7/9/2008,908.58,57.14,0
7/10/2008,914.78,57.53,0
7/11/2008,903.71,56.83,0
7/14/2008,895.78,56.34,0
7/15/2008,886.45,55.75,0
7/16/2008,911.02,57.29,0
7/17/2008,924.99,58.17,0
7/18/2008,925.88,58.22,0
7/21/2008,923.90,58.10,0
7/22/2008,938.89,59.04,0
7/23/2008,945.80,59.47,0
7/24/2008,923.59,58.08,0
7/25/2008,925.91,58.22,0
7/28/2008,906.49,57.00,0
7/29/2008,928.64,58.39,0
7/30/2008,945.64,59.46,0
7/31/2008,931.76,58.59,0
8/1/2008,928.85,58.40,0
8/4/2008,923.40,58.06,0
8/5/2008,951.58,59.83,0
8/6/2008,954.15,59.99,0
8/7/2008,936.76,58.90,0
8/8/2008,959.97,60.36,0
8/11/2008,965.73,60.72,0
8/12/2008,953.47,59.95,0
8/13/2008,948.45,59.63,0
8/14/2008,953.32,59.94,0
8/15/2008,957.31,60.19,0
8/18/2008,942.85,59.28,0
8/19/2008,933.63,58.70,0
8/20/2008,939.59,59.07,0
8/21/2008,941.63,59.20,0
8/22/2008,954.31,60.00,0
8/25/2008,935.46,58.81,0
8/26/2008,937.99,58.97,0
8/27/2008,944.58,59.38,0
8/28/2008,959.55,60.32,0
8/29/2008,945.19,59.42,0
9/2/2008,943.38,59.31,0
9/3/2008,943.49,59.31,0
9/4/2008,914.89,57.52,0
9/5/2008,918.21,57.73,0
9/8/2008,940.06,59.10,0
9/9/2008,911.04,57.28,0
9/10/2008,915.45,57.55,0
9/11/2008,927.28,58.30,0
9/12/2008,925.41,58.18,0
9/15/2008,880.12,55.34,0
9/16/2008,895.56,56.31,0
9/17/2008,852.24,53.59,0
9/18/2008,887.93,55.83,0
9/19/2008,926.21,58.23,0
9/22/2008,893.57,56.18,0
9/23/2008,880.15,55.34,0
9/24/2008,878.80,55.25,0
9/25/2008,899.02,56.11,0.3982
9/26/2008,905.94,56.54,0
9/29/2008,826.45,51.59,0
9/30/2008,873.27,54.51,0
10/1/2008,874.81,54.60,0
10/2/2008,847.58,52.91,0
10/3/2008,836.19,52.20,0
10/6/2008,806.39,50.34,0
10/7/2008,759.62,47.43,0
10/8/2008,750.82,46.88,0
10/9/2008,693.68,43.32,0
10/10/2008,686.14,42.85,0
10/13/2008,763.30,47.65,0
10/14/2008,761.17,47.52,0
10/15/2008,697.41,43.55,0
10/16/2008,727.24,45.41,0
10/17/2008,720.82,45.01,0
10/20/2008,755.35,47.16,0
10/21/2008,733.31,45.79,0
10/22/2008,691.04,43.15,0
10/23/2008,705.17,44.03,0
10/24/2008,680.18,42.48,0
10/27/2008,661.52,41.32,0
10/28/2008,733.26,45.78,0
10/29/2008,721.73,45.06,0
10/30/2008,736.85,46.00,0
10/31/2008,745.80,46.56,0
11/3/2008,745.23,46.51,0
11/4/2008,773.83,48.29,0
11/5/2008,732.46,45.72,0
11/6/2008,696.84,43.50,0
11/7/2008,717.62,44.79,0
11/10/2008,710.16,44.32,0
11/11/2008,697.39,43.53,0
11/12/2008,661.86,41.32,0
11/13/2008,705.20,44.02,0
11/14/2008,678.53,42.35,0
11/17/2008,661.73,41.31,0
11/18/2008,671.14,41.90,0
11/19/2008,631.90,39.47,0
11/20/2008,591.40,36.95,0
11/21/2008,628.28,39.24,0
11/24/2008,666.42,41.61,0
11/25/2008,668.68,41.75,0
11/26/2008,690.76,43.12,0
11/28/2008,697.90,43.57,0
12/1/2008,638.22,39.86,0
12/2/2008,664.64,41.50,0
12/3/2008,682.52,42.61,0
12/4/2008,663.58,41.43,0
12/5/2008,684.91,42.76,0
12/8/2008,712.47,44.47,0
12/9/2008,694.30,43.34,0
12/10/2008,699.17,43.64,0
12/11/2008,681.72,42.56,0
12/12/2008,686.40,42.85,0
12/15/2008,678.88,42.38,0
12/16/2008,710.09,44.32,0
12/17/2008,700.31,43.71,0
12/18/2008,685.00,42.76,0
12/19/2008,684.79,42.75,0
12/22/2008,675.67,42.18,0
12/23/2008,669.47,41.79,0
12/24/2008,673.73,41.73,0.3285
12/26/2008,676.70,41.91,0
12/29/2008,674.85,41.79,0
12/30/2008,689.54,42.70,0
12/31/2008,697.75,43.21,0
1/2/2009,718.94,44.52,0
1/5/2009,712.98,44.15,0
1/6/2009,716.05,44.34,0
1/7/2009,695.74,43.09,0
1/8/2009,696.62,43.14,0
1/9/2009,682.45,42.27,0
1/12/2009,669.26,41.45,0
1/13/2009,670.39,41.52,0
1/14/2009,649.01,40.20,0
1/15/2009,646.14,40.03,0
1/16/2009,649.15,40.21,0
1/20/2009,617.34,38.25,0
1/21/2009,643.96,39.89,0
1/22/2009,636.31,39.42,0
1/23/2009,638.83,39.58,0
1/26/2009,642.36,39.79,0
1/27/2009,648.16,40.15,0
1/28/2009,668.04,41.38,0
1/29/2009,647.16,40.09,0
1/30/2009,633.83,39.26,0
2/2/2009,633.97,39.27,0
2/3/2009,643.61,39.87,0
2/4/2009,637.33,39.48,0
2/5/2009,646.22,40.03,0
2/6/2009,664.37,41.15,0
2/9/2009,665.61,41.23,0
2/10/2009,633.29,39.23,0
2/11/2009,638.43,39.55,0
2/12/2009,638.95,39.58,0
2/13/2009,632.29,39.17,0
2/17/2009,605.37,37.50,0
2/18/2009,605.98,37.54,0
2/19/2009,599.97,37.17,0
2/20/2009,591.71,36.66,0
2/23/2009,572.46,35.48,0
2/24/2009,594.38,36.83,0
2/25/2009,589.31,36.51,0
2/26/2009,581.26,36.02,0
2/27/2009,566.62,35.11,0
3/2/2009,543.23,33.67,0
3/3/2009,539.55,33.44,0
3/4/2009,550.13,34.10,0
3/5/2009,527.85,32.72,0
3/6/2009,529.32,32.81,0
3/9/2009,524.50,32.51,0
3/10/2009,557.27,34.54,0
3/11/2009,558.58,34.62,0
3/12/2009,581.19,36.01,0
3/13/2009,585.87,36.30,0
3/16/2009,583.72,36.17,0
3/17/2009,601.78,37.28,0
3/18/2009,612.06,37.92,0
3/19/2009,602.89,37.35,0
3/20/2009,592.12,36.69,0
3/23/2009,633.60,39.25,0
3/24/2009,621.32,38.50,0
3/25/2009,627.60,38.56,0.3157
3/26/2009,640.30,39.34,0
3/27/2009,628.36,38.61,0
3/30/2009,607.95,37.35,0
3/31/2009,615.10,37.80,0
4/1/2009,626.33,38.48,0
4/2/2009,641.03,39.38,0
4/3/2009,645.47,39.66,0
4/6/2009,641.78,39.43,0
4/7/2009,628.76,38.63,0
4/8/2009,634.15,38.96,0
4/9/2009,656.22,40.31,0
4/13/2009,657.75,40.41,0
4/14/2009,645.28,39.64,0
4/15/2009,652.63,40.09,0
4/16/2009,661.77,40.65,0
4/17/2009,663.31,40.75,0
4/20/2009,636.39,39.10,0
4/21/2009,648.28,39.83,0
4/22/2009,641.33,39.40,0
4/23/2009,647.90,39.80,0
4/24/2009,657.23,40.38,0
4/27/2009,652.84,40.11,0
4/28/2009,651.55,40.03,0
4/29/2009,664.54,40.82,0
4/30/2009,663.14,40.74,0
5/1/2009,667.20,40.99,0
5/4/2009,687.68,42.24,0
5/5/2009,685.34,42.10,0
5/6/2009,697.86,42.87,0
5/7/2009,690.62,42.42,0
5/8/2009,704.92,43.30,0
5/11/2009,691.91,42.50,0
5/12/2009,693.35,42.59,0
5/13/2009,678.82,41.70,0
5/14/2009,684.59,42.05,0
5/15/2009,677.86,41.64,0
5/18/2009,696.72,42.80,0
5/19/2009,694.44,42.66,0
5/20/2009,691.03,42.45,0
5/21/2009,680.71,41.82,0
5/22/2009,678.83,41.70,0
5/26/2009,694.84,42.68,0
5/27/2009,682.04,41.90,0
5/28/2009,692.26,42.52,0
5/29/2009,700.39,43.02,0
6/1/2009,714.75,43.90,0
6/2/2009,717.03,44.04,0
6/3/2009,710.08,43.61,0
6/4/2009,717.88,44.09,0
6/5/2009,716.47,44.00,0
6/8/2009,716.86,44.03,0
6/9/2009,717.79,44.09,0
6/10/2009,715.26,43.93,0
6/11/2009,720.25,44.24,0
6/12/2009,721.97,44.34,0
6/15/2009,706.43,43.39,0
6/16/2009,698.00,42.87,0
6/17/2009,697.05,42.82,0
6/18/2009,703.64,43.22,0
6/19/2009,705.95,43.36,0
6/22/2009,686.24,42.16,0
6/23/2009,688.01,42.01,0.2589
6/24/2009,690.71,42.17,0
6/25/2009,704.60,43.02,0
6/26/2009,703.65,42.96,0
6/29/2009,710.87,43.40,0
6/30/2009,705.02,43.04,0
7/1/2009,708.01,43.22,0
7/2/2009,689.45,42.09,0
7/6/2009,691.81,42.24,0
7/7/2009,678.94,41.45,0
7/8/2009,679.21,41.47,0
7/9/2009,680.25,41.53,0
7/10/2009,677.20,41.35,0
7/13/2009,694.70,42.41,0
7/14/2009,697.51,42.58,0
7/15/2009,718.40,43.86,0
7/16/2009,724.17,44.21,0
7/17/2009,724.76,44.24,0
7/20/2009,730.91,44.62,0
7/21/2009,734.63,44.84,0
7/22/2009,733.41,44.77,0
7/23/2009,748.75,45.70,0
7/24/2009,750.07,45.78,0
7/27/2009,751.60,45.88,0
7/28/2009,750.02,45.78,0
7/29/2009,748.17,45.67,0
7/30/2009,756.27,46.16,0
7/31/2009,756.58,46.18,0
8/3/2009,766.47,46.78,0
8/4/2009,768.17,46.89,0
8/5/2009,766.72,46.80,0
8/6/2009,762.35,46.53,0
8/7/2009,769.92,46.99,0
8/10/2009,768.53,46.91,0
8/11/2009,759.13,46.33,0
8/12/2009,767.33,46.83,0
8/13/2009,772.31,47.14,0
8/14/2009,767.43,46.84,0
8/17/2009,749.98,45.77,0
8/18/2009,756.94,46.20,0
8/19/2009,762.58,46.54,0
8/20/2009,770.82,47.04,0
8/21/2009,784.49,47.87,0
8/24/2009,785.36,47.93,0
8/25/2009,786.76,48.01,0
8/26/2009,787.57,48.06,0
8/27/2009,789.80,48.20,0
8/28/2009,787.38,48.05,0
8/31/2009,782.45,47.75,0
9/1/2009,765.60,46.72,0
9/2/2009,763.10,46.57,0
9/3/2009,768.55,46.90,0
9/4/2009,778.53,47.51,0
9/8/2009,785.21,47.91,0
9/9/2009,789.79,48.19,0
9/10/2009,796.91,48.63,0
9/11/2009,795.53,48.54,0
9/14/2009,799.23,48.77,0
9/15/2009,800.22,48.83,0
9/16/2009,811.33,49.50,0
9/17/2009,810.33,49.44,0
9/18/2009,812.89,49.60,0
9/21/2009,810.63,49.46,0
9/22/2009,815.60,49.76,0
9/23/2009,809.02,49.08,0.2782
9/24/2009,803.60,48.76,0
9/25/2009,798.87,48.47,0
9/28/2009,811.47,49.23,0
9/29/2009,809.09,49.09,0
9/30/2009,806.06,48.90,0
10/1/2009,786.86,47.74,0
10/2/2009,784.88,47.62,0
10/5/2009,795.24,48.25,0
10/6/2009,805.95,48.89,0
10/7/2009,809.11,49.09,0
10/8/2009,813.79,49.37,0
10/9/2009,817.98,49.62,0
10/12/2009,822.12,49.87,0
10/13/2009,820.18,49.75,0
10/14/2009,834.16,50.60,0
10/15/2009,837.78,50.82,0
10/16/2009,830.87,50.40,0
10/19/2009,837.25,50.79,0
10/20/2009,833.59,50.56,0
10/21/2009,826.69,50.15,0
10/22/2009,834.38,50.61,0
10/23/2009,826.37,50.13,0
10/26/2009,816.81,49.55,0
10/27/2009,816.72,49.54,0
10/28/2009,804.21,48.78,0
10/29/2009,820.05,49.74,0
10/30/2009,797.33,48.37,0
11/2/2009,802.03,48.65,0
11/3/2009,801.62,48.62,0
11/4/2009,803.54,48.74,0
11/5/2009,818.18,49.63,0
11/6/2009,820.87,49.79,0
11/9/2009,838.58,50.86,0
11/10/2009,839.61,50.92,0
11/11/2009,844.00,51.19,0
11/12/2009,836.67,50.74,0
11/13/2009,841.03,51.01,0
11/16/2009,852.67,51.71,0
11/17/2009,854.61,51.83,0
11/18/2009,855.50,51.88,0
11/19/2009,845.26,51.26,0
11/20/2009,842.86,51.12,0
11/23/2009,854.84,51.84,0
11/24/2009,854.54,51.82,0
11/25/2009,856.77,51.96,0
11/27/2009,843.49,51.15,0
11/30/2009,846.49,51.33,0
12/1/2009,855.90,51.90,0
12/2/2009,854.75,51.83,0
12/3/2009,848.71,51.47,0
12/4/2009,851.89,51.66,0
12/7/2009,849.50,51.51,0
12/8/2009,840.57,50.97,0
12/9/2009,844.47,51.21,0
12/10/2009,848.82,51.47,0
12/11/2009,851.94,51.66,0
12/14/2009,854.78,51.83,0
12/15/2009,849.44,51.51,0
12/16/2009,849.17,51.49,0
12/17/2009,838.79,50.86,0
12/18/2009,843.81,51.17,0
12/21/2009,852.46,51.69,0
12/22/2009,854.46,51.81,0
12/23/2009,855.24,51.86,0
12/24/2009,859.74,51.86,0.2657
12/28/2009,861.52,51.97,0
12/29/2009,860.93,51.93,0
12/30/2009,861.28,51.95,0
12/31/2009,853.28,51.47,0
1/4/2010,867.69,52.34,0
1/5/2010,870.79,52.52,0
1/6/2010,870.87,52.53,0
1/7/2010,874.29,52.73,0
1/8/2010,876.64,52.88,0
1/11/2010,878.05,52.96,0
1/12/2010,870.88,52.53,0
1/13/2010,877.03,52.90,0
1/14/2010,879.83,53.07,0
1/15/2010,870.76,52.52,0
1/19/2010,880.91,53.13,0
1/20/2010,871.99,52.59,0
1/21/2010,854.40,51.53,0
1/22/2010,834.83,50.36,0
1/25/2010,838.47,50.58,0
1/26/2010,835.32,50.39,0
1/27/2010,840.13,50.67,0
1/28/2010,830.47,50.09,0
1/29/2010,822.86,49.64,0
2/1/2010,833.24,50.26,0
2/2/2010,843.59,50.88,0
2/3/2010,840.06,50.67,0
2/4/2010,814.91,49.16,0
2/5/2010,817.02,49.28,0
2/8/2010,809.95,48.86,0
2/9/2010,820.27,49.48,0
2/10/2010,819.10,49.41,0
2/11/2010,826.33,49.84,0
2/12/2010,823.76,49.69,0
2/16/2010,837.98,50.54,0
2/17/2010,841.32,50.75,0
2/18/2010,846.72,51.07,0
2/19/2010,847.11,51.10,0
2/22/2010,846.62,51.07,0
2/23/2010,836.98,50.49,0
2/24/2010,845.45,51.00,0
2/25/2010,841.99,50.79,0
2/26/2010,843.29,50.86,0
3/1/2010,850.42,51.29,0
3/2/2010,851.98,51.39,0
3/3/2010,852.92,51.44,0
3/4/2010,856.81,51.68,0
3/5/2010,867.39,52.31,0
3/8/2010,867.46,52.32,0
3/9/2010,869.16,52.42,0
3/10/2010,872.68,52.63,0
3/11/2010,876.90,52.88,0
3/12/2010,876.51,52.86,0
3/15/2010,877.99,52.95,0
3/16/2010,883.96,53.31,0
3/17/2010,888.20,53.56,0
3/18/2010,889.06,53.61,0
3/19/2010,884.90,53.36,0
3/22/2010,888.64,53.59,0
3/23/2010,895.80,54.02,0
3/24/2010,891.58,53.76,0
3/25/2010,891.64,53.52,0.2445
3/26/2010,892.20,53.55,0
3/29/2010,896.11,53.79,0
3/30/2010,895.75,53.77,0
3/31/2010,892.59,53.58,0
4/1/2010,898.45,53.93,0
4/5/2010,903.82,54.25,0
4/6/2010,905.30,54.34,0
4/7/2010,901.06,54.08,0
4/8/2010,905.12,54.33,0
4/9/2010,910.87,54.67,0
4/12/2010,912.97,54.79,0
4/13/2010,913.36,54.82,0
4/14/2010,923.62,55.43,0
4/15/2010,925.03,55.52,0
4/16/2010,909.68,54.60,0
4/19/2010,915.24,54.93,0
4/20/2010,920.40,55.24,0
4/21/2010,918.68,55.13,0
4/22/2010,917.60,55.07,0
4/23/2010,923.11,55.40,0
4/26/2010,918.98,55.15,0
4/27/2010,898.85,53.94,0
4/28/2010,905.63,54.35,0
4/29/2010,916.90,55.03,0
4/30/2010,902.72,54.18,0
5/3/2010,914.03,54.85,0
5/4/2010,893.56,53.62,0
5/5/2010,888.43,53.32,0
5/6/2010,859.03,51.55,0
5/7/2010,847.25,50.85,0
5/10/2010,881.81,52.92,0
5/11/2010,878.97,52.75,0
5/12/2010,889.58,53.38,0
5/13/2010,878.88,52.74,0
5/14/2010,863.62,51.83,0
5/17/2010,864.04,51.85,0
5/18/2010,852.31,51.15,0
5/19/2010,849.08,50.95,0
5/20/2010,816.88,49.03,0
5/21/2010,827.55,49.66,0
5/24/2010,817.18,49.04,0
5/25/2010,816.95,49.03,0
5/26/2010,810.58,48.65,0
5/27/2010,835.99,50.17,0
5/28/2010,825.94,49.57,0
6/1/2010,814.57,48.89,0
6/2/2010,834.46,50.08,0
6/3/2010,836.36,50.19,0
6/4/2010,809.99,48.61,0
6/7/2010,799.00,47.95,0
6/8/2010,808.17,48.50,0
6/9/2010,802.01,48.13,0
6/10/2010,823.47,49.42,0
6/11/2010,826.56,49.60,0
6/14/2010,823.95,49.45,0
6/15/2010,842.65,50.58,0
6/16/2010,842.65,50.58,0
6/17/2010,844.38,50.69,0
6/18/2010,846.32,50.80,0
6/21/2010,843.23,50.62,0
6/22/2010,832.22,49.96,0
6/23/2010,829.21,49.52,0.2589
6/24/2010,816.25,48.75,0
6/25/2010,816.16,48.74,0
6/28/2010,815.54,48.70,0
6/29/2010,792.40,47.32,0
6/30/2010,784.57,46.85,0
7/1/2010,781.44,46.67,0
7/2/2010,778.28,46.48,0
7/6/2010,783.78,46.81,0
7/7/2010,807.64,48.23,0
7/8/2010,815.43,48.69,0
7/9/2010,820.69,49.01,0
7/12/2010,822.91,49.14,0
7/13/2010,834.64,49.84,0
7/14/2010,835.42,49.88,0
7/15/2010,836.51,49.95,0
7/16/2010,813.19,48.56,0
7/19/2010,817.50,48.81,0
7/20/2010,825.69,49.30,0
7/21/2010,816.36,48.74,0
7/22/2010,834.38,49.82,0
7/23/2010,839.69,50.13,0
7/26/2010,848.22,50.64,0
7/27/2010,849.88,50.74,0
7/28/2010,845.01,50.45,0
7/29/2010,841.90,50.26,0
7/30/2010,841.12,50.22,0
8/2/2010,859.74,51.32,0
8/3/2010,856.74,51.15,0
8/4/2010,860.81,51.39,0
8/5/2010,859.49,51.31,0
8/6/2010,856.65,51.14,0
8/9/2010,860.65,51.38,0
8/10/2010,855.89,51.09,0
8/11/2010,833.59,49.77,0
8/12/2010,828.80,49.48,0
8/13/2010,825.49,49.28,0
8/16/2010,825.73,49.30,0
8/17/2010,834.41,49.81,0
8/18/2010,835.86,49.90,0
8/19/2010,822.04,49.08,0
8/20/2010,818.03,48.84,0
8/23/2010,815.50,48.69,0
8/24/2010,803.85,47.99,0
8/25/2010,805.97,48.12,0
8/26/2010,799.42,47.73,0
8/27/2010,811.75,48.46,0
8/30/2010,800.81,47.81,0
8/31/2010,801.49,47.85,0
9/1/2010,824.04,49.19,0
9/2/2010,829.90,49.54,0
9/3/2010,840.81,50.19,0
9/7/2010,831.90,49.66,0
9/8/2010,837.21,49.98,0
9/9/2010,842.30,50.28,0
9/10/2010,846.47,50.53,0
9/13/2010,855.85,51.08,0
9/14/2010,854.32,50.99,0
9/15/2010,857.53,51.18,0
9/16/2010,858.32,51.23,0
9/17/2010,858.51,51.24,0
9/20/2010,870.87,51.98,0
9/21/2010,869.47,51.89,0
9/22/2010,866.77,51.73,0
9/23/2010,859.39,51.29,0
9/24/2010,876.07,51.96,0.3209
9/27/2010,871.25,51.67,0
9/28/2010,873.92,51.83,0
9/29/2010,871.14,51.67,0
9/30/2010,868.35,51.50,0
10/1/2010,872.69,51.76,0
10/4/2010,866.18,51.37,0
10/5/2010,883.65,52.41,0
10/6/2010,885.63,52.52,0
10/7/2010,883.81,52.42,0
10/8/2010,888.68,52.70,0
10/11/2010,888.60,52.70,0
10/12/2010,892.51,52.93,0
10/13/2010,898.23,53.27,0
10/14/2010,895.11,53.08,0
10/15/2010,896.40,53.16,0
10/18/2010,903.95,53.60,0
10/19/2010,890.01,52.78,0
10/20/2010,899.42,53.33,0
10/21/2010,901.24,53.44,0
10/22/2010,902.46,53.51,0
10/25/2010,903.62,53.58,0
10/26/2010,904.45,53.63,0
10/27/2010,901.42,53.45,0
10/28/2010,902.82,53.53,0
10/29/2010,900.80,53.41,0
11/1/2010,902.12,53.49,0
11/2/2010,908.35,53.86,0
11/3/2010,913.08,54.14,0
11/4/2010,931.13,55.21,0
11/5/2010,934.47,55.40,0
11/8/2010,932.85,55.31,0
11/9/2010,926.58,54.94,0
11/10/2010,930.08,55.14,0
11/11/2010,924.53,54.81,0
11/12/2010,914.03,54.19,0
11/15/2010,913.01,54.13,0
11/16/2010,899.50,53.33,0
11/17/2010,898.62,53.28,0
11/18/2010,912.55,54.10,0
11/19/2010,914.16,54.20,0
11/22/2010,911.12,54.02,0
11/23/2010,898.39,53.27,0
11/24/2010,910.51,53.98,0
11/26/2010,903.63,53.58,0
11/29/2010,903.65,53.58,0
11/30/2010,897.46,53.21,0
12/1/2010,917.03,54.37,0
12/2/2010,927.75,55.00,0
12/3/2010,929.98,55.13,0
12/6/2010,929.11,55.08,0
12/7/2010,929.90,55.13,0
12/8/2010,934.77,55.42,0
12/9/2010,938.90,55.66,0
12/10/2010,944.55,55.99,0
12/13/2010,945.67,56.06,0
12/14/2010,947.08,56.14,0
12/15/2010,943.00,55.90,0
12/16/2010,948.36,56.22,0
12/17/2010,948.52,56.23,0
12/20/2010,950.32,56.33,0
12/21/2010,955.82,56.66,0
12/22/2010,959.88,56.90,0
12/23/2010,959.09,56.58,0.2693
12/27/2010,959.46,56.60,0
12/28/2010,960.91,56.69,0
12/29/2010,961.49,56.72,0
12/30/2010,959.51,56.60,0
12/31/2010,960.00,56.63,0
1/3/2011,970.78,57.27,0
1/4/2011,972.51,57.37,0
1/5/2011,977.36,57.65,0
1/6/2011,975.74,57.56,0
1/7/2011,973.44,57.42,0
1/10/2011,971.29,57.29,0
1/11/2011,974.23,57.47,0
1/12/2011,983.44,58.01,0
1/13/2011,981.01,57.86,0
1/14/2011,988.83,58.32,0
1/18/2011,988.89,58.33,0
1/19/2011,980.83,57.85,0
1/20/2011,980.83,57.85,0
1/21/2011,984.40,58.06,0
1/24/2011,990.18,58.40,0
1/25/2011,990.77,58.44,0
1/26/2011,993.44,58.59,0
1/27/2011,994.93,58.68,0
1/28/2011,977.81,57.67,0
1/31/2011,983.90,58.03,0
2/1/2011,1001.41,59.06,0
2/2/2011,998.69,58.90,0
2/3/2011,1001.14,59.05,0
2/4/2011,1002.14,59.10,0
2/7/2011,1008.92,59.50,0
2/8/2011,1013.79,59.79,0
2/9/2011,1011.44,59.65,0
2/10/2011,1009.49,59.54,0
2/11/2011,1014.58,59.83,0
2/14/2011,1017.67,60.02,0
2/15/2011,1014.77,59.84,0
2/16/2011,1020.66,60.19,0
2/17/2011,1023.35,60.35,0
2/18/2011,1025.33,60.46,0
2/22/2011,1006.40,59.35,0
2/23/2011,1001.66,59.07,0
2/24/2011,999.74,58.96,0
2/25/2011,1008.52,59.47,0
2/28/2011,1014.89,59.85,0
3/1/2011,999.96,58.97,0
3/2/2011,1000.85,59.02,0
3/3/2011,1017.51,60.00,0
3/4/2011,1009.21,59.51,0
3/7/2011,1001.65,59.07,0
3/8/2011,1010.75,59.60,0
3/9/2011,1009.92,59.55,0
3/10/2011,991.05,58.44,0
3/11/2011,997.63,58.83,0
3/14/2011,991.88,58.49,0
3/15/2011,980.41,57.81,0
3/16/2011,958.78,56.54,0
3/17/2011,972.77,57.36,0
3/18/2011,976.54,57.58,0
3/21/2011,991.37,58.46,0
3/22/2011,988.21,58.27,0
3/23/2011,991.32,58.45,0
3/24/2011,999.62,58.94,0
3/25/2011,1002.21,58.84,0.2542
3/28/2011,1000.79,58.76,0
3/29/2011,1007.39,59.14,0
3/30/2011,1013.43,59.50,0
3/31/2011,1010.70,59.34,0
4/1/2011,1014.62,59.56,0
4/4/2011,1015.35,59.61,0
4/5/2011,1014.92,59.58,0
4/6/2011,1018.46,59.79,0
4/7/2011,1017.46,59.73,0
4/8/2011,1014.42,59.55,0
4/11/2011,1011.85,59.40,0
4/12/2011,1004.03,58.94,0
4/13/2011,1003.12,58.89,0
4/14/2011,1002.47,58.85,0
4/15/2011,1004.58,58.97,0
4/18/2011,994.25,58.37,0
4/19/2011,1000.08,58.71,0
4/20/2011,1012.28,59.42,0
4/21/2011,1017.07,59.70,0
4/25/2011,1016.03,59.64,0
4/26/2011,1025.29,60.18,0
4/27/2011,1032.44,60.60,0
4/28/2011,1035.91,60.80,0
4/29/2011,1038.75,60.97,0
5/2/2011,1036.60,60.84,0
5/3/2011,1035.25,60.76,0
5/4/2011,1028.52,60.37,0
5/5/2011,1016.88,59.69,0
5/6/2011,1020.35,59.89,0
5/9/2011,1023.55,60.08,0
5/10/2011,1030.49,60.48,0
5/11/2011,1019.73,59.85,0
5/12/2011,1023.84,60.09,0
5/13/2011,1015.93,59.63,0
5/16/2011,1009.22,59.23,0
5/17/2011,1010.03,59.28,0
5/18/2011,1017.92,59.74,0
5/19/2011,1020.02,59.87,0
5/20/2011,1011.77,59.38,0
5/23/2011,1000.60,58.73,0
5/24/2011,1000.50,58.72,0
5/25/2011,1003.36,58.89,0
5/26/2011,1006.25,59.06,0
5/27/2011,1010.74,59.32,0
5/31/2011,1022.53,60.01,0
6/1/2011,1000.29,58.71,0
6/2/2011,998.54,58.60,0
6/3/2011,990.48,58.13,0
6/6/2011,980.71,57.56,0
6/7/2011,977.72,57.38,0
6/8/2011,975.82,57.27,0
6/9/2011,982.87,57.68,0
6/10/2011,970.07,56.93,0
6/13/2011,972.60,57.08,0
6/14/2011,983.06,57.69,0
6/15/2011,966.48,56.72,0
6/16/2011,969.28,56.89,0
6/17/2011,971.67,57.03,0
6/20/2011,976.04,57.28,0
6/21/2011,987.77,57.97,0
6/22/2011,981.15,57.58,0
6/23/2011,978.16,57.11,0.2951
6/24/2011,965.98,56.40,0
6/27/2011,975.54,56.95,0
6/28/2011,987.54,57.65,0
6/29/2011,996.13,58.15,0
6/30/2011,1006.86,58.78,0
7/1/2011,1020.68,59.58,0
7/5/2011,1020.06,59.55,0
7/6/2011,1021.84,59.65,0
7/7/2011,1032.57,60.27,0
7/8/2011,1026.08,59.90,0
7/11/2011,1009.16,58.91,0
7/12/2011,1004.26,58.62,0
7/13/2011,1008.29,58.86,0
7/14/2011,1003.43,58.58,0
7/15/2011,1008.55,58.87,0
7/18/2011,1002.33,58.51,0
7/19/2011,1018.40,59.45,0
7/20/2011,1019.00,59.48,0
7/21/2011,1033.29,60.31,0
7/22/2011,1034.40,60.38,0
7/25/2011,1029.07,60.07,0
7/26/2011,1024.73,59.81,0
7/27/2011,1006.39,58.74,0
7/28/2011,1003.19,58.56,0
7/29/2011,995.37,58.10,0
8/1/2011,993.54,57.99,0
8/2/2011,970.15,56.63,0
8/3/2011,975.00,56.91,0
8/4/2011,930.81,54.34,0
8/5/2011,931.91,54.40,0
8/8/2011,873.91,51.02,0
8/9/2011,912.55,53.27,0
8/10/2011,870.95,50.85,0
8/11/2011,908.98,53.06,0
8/12/2011,913.63,53.33,0
8/15/2011,933.32,54.48,0
8/16/2011,925.31,54.01,0
8/17/2011,927.79,54.15,0
8/18/2011,889.78,51.94,0
8/19/2011,875.84,51.13,0
8/22/2011,875.26,51.09,0
8/23/2011,904.18,52.78,0
8/24/2011,915.53,53.44,0
8/25/2011,903.11,52.71,0
8/26/2011,914.84,53.40,0
8/29/2011,938.31,54.76,0
8/30/2011,939.72,54.84,0
8/31/2011,943.70,55.08,0
9/1/2011,933.32,54.47,0
9/2/2011,910.80,53.16,0
9/6/2011,903.81,52.75,0
9/7/2011,927.73,54.15,0
9/8/2011,918.58,53.61,0
9/9/2011,894.80,52.23,0
9/12/2011,901.16,52.60,0
9/14/2011,919.78,53.68,0
9/15/2011,936.14,54.63,0
9/16/2011,941.83,54.97,0
9/19/2011,933.24,54.46,0
9/20/2011,932.16,54.40,0
9/21/2011,907.22,52.95,0
9/22/2011,878.30,51.26,0
9/23/2011,883.61,51.57,0
9/26/2011,904.66,52.51,0.2860
9/27/2011,913.42,53.02,0
9/28/2011,897.51,52.10,0
9/29/2011,906.44,52.61,0
9/30/2011,885.21,51.38,0
10/3/2011,862.37,50.06,0
10/4/2011,879.44,51.05,0
10/5/2011,894.55,51.92,0
10/6/2011,909.24,52.77,0
10/7/2011,903.44,52.44,0
10/10/2011,933.68,54.19,0
10/11/2011,934.42,54.23,0
10/12/2011,943.75,54.77,0
10/13/2011,940.91,54.61,0
10/14/2011,957.63,55.57,0
10/17/2011,939.53,54.53,0
10/18/2011,957.63,55.57,0
10/19/2011,945.41,54.87,0
10/20/2011,949.69,55.11,0
10/21/2011,964.66,55.98,0
10/24/2011,974.62,56.55,0
10/25/2011,956.85,55.53,0
10/26/2011,966.32,56.07,0
10/27/2011,997.24,57.86,0
10/28/2011,997.36,57.87,0
10/31/2011,973.17,56.47,0
11/1/2011,946.46,54.92,0
11/2/2011,960.64,55.74,0
11/3/2011,978.58,56.78,0
11/4/2011,971.08,56.34,0
11/7/2011,978.51,56.77,0
11/8/2011,991.11,57.50,0
11/9/2011,956.65,55.51,0
11/10/2011,964.79,55.98,0
11/11/2011,982.26,56.99,0
11/14/2011,973.52,56.48,0
11/15/2011,978.22,56.76,0
11/16/2011,962.77,55.86,0
11/17/2011,948.75,55.05,0
11/18/2011,948.27,55.02,0
11/21/2011,930.04,53.97,0
11/22/2011,926.83,53.78,0
11/23/2011,907.22,52.65,0
11/25/2011,904.40,52.48,0
11/28/2011,930.35,53.98,0
11/29/2011,933.79,54.18,0
11/30/2011,973.79,56.49,0
12/1/2011,972.38,56.41,0
12/2/2011,973.63,56.48,0
12/5/2011,983.26,57.04,0
12/6/2011,985.05,57.14,0
12/7/2011,988.50,57.34,0
12/8/2011,969.18,56.22,0
12/9/2011,984.79,57.13,0
12/12/2011,970.68,56.31,0
12/13/2011,964.57,55.95,0
12/14/2011,954.27,55.36,0
12/15/2011,956.91,55.51,0
12/16/2011,959.93,55.68,0
12/19/2011,949.39,55.07,0
12/20/2011,976.65,56.65,0
12/21/2011,978.31,56.75,0
12/22/2011,986.38,56.87,0.3456
12/23/2011,995.86,57.41,0
12/27/2011,995.01,57.36,0
12/28/2011,983.80,56.72,0
12/29/2011,994.54,57.34,0
12/30/2011,990.50,57.10,0
1/3/2012,1007.51,58.08,0
1/4/2012,1009.06,58.17,0
1/5/2012,1010.93,58.28,0
1/6/2012,1008.31,58.12,0
1/9/2012,1010.69,58.26,0
1/10/2012,1017.65,58.66,0
1/11/2012,1018.02,58.68,0
1/12/2012,1019.72,58.78,0
1/13/2012,1014.98,58.51,0
1/17/2012,1018.42,58.70,0
1/18/2012,1029.57,59.34,0
1/19/2012,1033.79,59.59,0
1/20/2012,1035.61,59.69,0
1/23/2012,1035.53,59.68,0
1/24/2012,1033.00,59.54,0
1/25/2012,1041.93,60.05,0
1/26/2012,1036.82,59.76,0
1/27/2012,1034.70,59.64,0
1/30/2012,1033.21,59.55,0
1/31/2012,1032.03,59.48,0
2/1/2012,1039.67,59.92,0
2/2/2012,1040.63,59.97,0
2/3/2012,1055.30,60.82,0
2/6/2012,1056.93,60.91,0
2/7/2012,1058.87,61.02,0
2/8/2012,1061.92,61.20,0
2/9/2012,1063.17,61.27,0
2/10/2012,1056.25,60.87,0
2/13/2012,1064.11,61.32,0
2/14/2012,1063.06,61.26,0
2/15/2012,1056.36,60.87,0
2/16/2012,1067.90,61.54,0
2/17/2012,1071.13,61.72,0
2/21/2012,1074.06,61.89,0
2/22/2012,1070.21,61.67,0
2/23/2012,1074.27,61.90,0
2/24/2012,1076.19,62.01,0
2/27/2012,1078.34,62.13,0
2/28/2012,1083.84,62.45,0
2/29/2012,1079.71,62.21,0
3/1/2012,1086.24,62.59,0
3/2/2012,1083.73,62.44,0
3/5/2012,1079.88,62.22,0
3/6/2012,1064.35,61.33,0
3/7/2012,1071.20,61.72,0
3/8/2012,1080.94,62.28,0
3/9/2012,1083.27,62.41,0
3/12/2012,1084.94,62.51,0
3/13/2012,1105.77,63.71,0
3/14/2012,1105.73,63.70,0
3/15/2012,1111.74,64.05,0
3/16/2012,1112.69,64.10,0
3/19/2012,1118.38,64.43,0
3/20/2012,1116.24,64.31,0
3/21/2012,1112.79,64.11,0
3/22/2012,1105.66,63.70,0
3/23/2012,1108.80,63.88,0
3/26/2012,1124.18,64.47,0.2903
3/27/2012,1120.91,64.28,0
3/28/2012,1116.83,64.05,0
3/29/2012,1114.21,63.90,0
3/30/2012,1118.05,64.12,0
4/2/2012,1126.19,64.59,0
4/3/2012,1121.96,64.34,0
4/4/2012,1110.68,63.70,0
4/5/2012,1110.62,63.69,0
4/9/2012,1099.18,63.04,0
4/10/2012,1081.48,62.02,0
4/11/2012,1088.74,62.44,0
4/12/2012,1102.77,63.24,0
4/13/2012,1087.83,62.39,0
4/16/2012,1087.18,62.35,0
4/17/2012,1104.90,63.36,0
4/18/2012,1100.40,63.10,0
4/19/2012,1092.53,62.65,0
4/20/2012,1093.99,62.74,0
4/23/2012,1085.84,62.27,0
4/24/2012,1090.60,62.54,0
4/25/2012,1106.03,63.42,0
4/26/2012,1112.96,63.82,0
4/27/2012,1115.07,63.94,0
4/30/2012,1110.65,63.69,0
5/1/2012,1116.58,64.03,0
5/2/2012,1114.01,63.88,0
5/3/2012,1106.71,63.46,0
5/4/2012,1088.81,62.43,0
5/7/2012,1089.93,62.50,0
5/8/2012,1085.86,62.26,0
5/9/2012,1077.86,61.81,0
5/10/2012,1081.65,62.02,0
5/11/2012,1077.09,61.76,0
5/14/2012,1065.35,61.09,0
5/15/2012,1059.85,60.77,0
5/16/2012,1057.09,60.61,0
5/17/2012,1043.89,59.86,0
5/18/2012,1036.40,59.43,0
5/21/2012,1050.81,60.25,0
5/22/2012,1051.11,60.27,0
5/23/2012,1052.07,60.33,0
5/24/2012,1053.81,60.42,0
5/25/2012,1049.92,60.20,0
5/29/2012,1061.41,60.86,0
5/30/2012,1048.59,60.12,0
5/31/2012,1047.17,60.04,0
6/1/2012,1023.56,58.69,0
6/4/2012,1024.35,58.74,0
6/5/2012,1028.09,58.95,0
6/6/2012,1052.27,60.33,0
6/7/2012,1053.09,60.38,0
6/8/2012,1061.89,60.88,0
6/11/2012,1049.85,60.19,0
6/12/2012,1062.12,60.89,0
6/13/2012,1056.85,60.59,0
6/14/2012,1068.38,61.25,0
6/15/2012,1078.62,61.84,0
6/18/2012,1079.41,61.88,0
6/19/2012,1089.27,62.13,0.3188
6/20/2012,1088.12,62.06,0
6/21/2012,1065.86,60.79,0
6/22/2012,1073.44,61.22,0
6/25/2012,1056.70,60.27,0
6/26/2012,1061.95,60.57,0
6/27/2012,1072.17,61.15,0
6/28/2012,1069.09,60.97,0
6/29/2012,1095.08,62.45,0
7/2/2012,1097.90,62.61,0
7/3/2012,1103.95,62.96,0
7/5/2012,1098.55,62.65,0
7/6/2012,1089.70,62.15,0
7/9/2012,1089.69,62.14,0
7/10/2012,1081.91,61.70,0
7/11/2012,1082.09,61.71,0
7/12/2012,1076.62,61.40,0
7/13/2012,1094.51,62.42,0
7/16/2012,1092.75,62.32,0
7/17/2012,1100.77,62.77,0
7/18/2012,1107.83,63.17,0
7/19/2012,1111.05,63.36,0
7/20/2012,1101.53,62.81,0
7/23/2012,1093.07,62.33,0
7/24/2012,1084.16,61.82,0
7/25/2012,1082.83,61.75,0
7/26/2012,1100.44,62.75,0
7/27/2012,1120.25,63.88,0
7/30/2012,1120.58,63.90,0
7/31/2012,1117.73,63.73,0
8/1/2012,1115.23,63.60,0
8/2/2012,1106.97,63.12,0
8/3/2012,1126.84,64.25,0
8/6/2012,1129.42,64.40,0
8/7/2012,1133.20,64.61,0
8/8/2012,1134.29,64.67,0
8/9/2012,1135.10,64.72,0
8/10/2012,1137.84,64.87,0
8/13/2012,1136.95,64.82,0
8/14/2012,1137.86,64.87,0
8/15/2012,1138.64,64.92,0
8/16/2012,1146.60,65.37,0
8/17/2012,1148.36,65.47,0
8/20/2012,1149.51,65.53,0
8/21/2012,1144.80,65.26,0
8/22/2012,1145.49,65.30,0
8/23/2012,1136.34,64.78,0
8/24/2012,1144.20,65.23,0
8/27/2012,1144.14,65.22,0
8/28/2012,1143.37,65.18,0
8/29/2012,1143.73,65.20,0
8/30/2012,1134.38,64.67,0
8/31/2012,1139.97,64.99,0
9/4/2012,1138.44,64.90,0
9/5/2012,1138.21,64.88,0
9/6/2012,1161.32,66.20,0
9/7/2012,1164.95,66.40,0
9/10/2012,1157.44,65.98,0
9/11/2012,1160.80,66.17,0
9/12/2012,1163.44,66.32,0
9/13/2012,1184.12,67.49,0
9/14/2012,1187.45,67.68,0
9/17/2012,1185.84,67.59,0
9/18/2012,1185.83,67.59,0
9/19/2012,1186.74,67.64,0
9/20/2012,1187.46,67.68,0
9/21/2012,1186.80,67.64,0
9/24/2012,1184.45,67.51,0
9/25/2012,1173.39,66.54,0.3393
9/26/2012,1167.03,66.18,0
9/27/2012,1178.35,66.82,0
9/28/2012,1172.16,66.47,0
10/1/2012,1175.88,66.68,0
10/2/2012,1176.32,66.70,0
10/3/2012,1181.35,66.99,0
10/4/2012,1189.31,67.44,0
10/5/2012,1188.77,67.41,0
10/8/2012,1183.91,67.13,0
10/9/2012,1172.53,66.49,0
10/10/2012,1165.31,66.08,0
10/11/2012,1163.90,66.00,0
10/12/2012,1161.44,65.86,0
10/15/2012,1170.88,66.39,0
10/16/2012,1182.32,67.04,0
10/17/2012,1186.90,67.29,0
10/18/2012,1182.20,67.03,0
10/19/2012,1162.16,65.90,0
10/22/2012,1163.17,65.95,0
10/23/2012,1144.16,64.88,0
10/24/2012,1142.12,64.76,0
10/25/2012,1144.84,64.91,0
10/26/2012,1143.94,64.86,0
10/31/2012,1143.57,64.84,0
11/1/2012,1155.27,65.50,0
11/2/2012,1144.28,64.88,0
11/5/2012,1146.60,65.01,0
11/6/2012,1155.69,65.52,0
11/7/2012,1127.13,63.91,0
11/8/2012,1113.47,63.14,0
11/9/2012,1116.07,63.28,0
11/12/2012,1116.37,63.30,0
11/13/2012,1111.24,63.01,0
11/14/2012,1095.95,62.14,0
11/15/2012,1093.32,61.99,0
11/16/2012,1097.63,62.24,0
11/19/2012,1121.48,63.58,0
11/20/2012,1121.94,63.61,0
11/21/2012,1125.00,63.78,0
11/23/2012,1140.54,64.66,0
11/26/2012,1139.26,64.59,0
11/27/2012,1132.57,64.21,0
11/28/2012,1142.07,64.75,0
11/29/2012,1147.13,65.03,0
11/30/2012,1147.11,65.03,0
12/3/2012,1141.74,64.72,0
12/4/2012,1139.18,64.58,0
12/5/2012,1139.85,64.62,0
12/6/2012,1144.21,64.86,0
12/7/2012,1146.81,65.01,0
12/10/2012,1146.56,64.99,0
12/11/2012,1154.78,65.46,0
12/12/2012,1155.28,65.49,0
12/13/2012,1147.98,65.07,0
12/14/2012,1141.16,64.69,0
12/17/2012,1154.84,65.46,0
12/18/2012,1167.92,66.20,0
12/19/2012,1158.20,65.19,0.4583
12/20/2012,1164.53,65.55,0
12/21/2012,1153.28,64.91,0
12/24/2012,1149.99,64.73,0
12/26/2012,1145.63,64.48,0
12/27/2012,1144.01,64.39,0
12/28/2012,1130.95,63.66,0
12/31/2012,1149.50,64.70,0
1/2/2013,1180.49,66.44,0
1/3/2013,1177.74,66.28,0
1/4/2013,1181.95,66.52,0
1/7/2013,1179.11,66.36,0
1/8/2013,1176.20,66.20,0
1/9/2013,1178.17,66.31,0
1/10/2013,1187.68,66.84,0
1/11/2013,1188.36,66.88,0
1/14/2013,1185.65,66.72,0
1/15/2013,1185.10,66.69,0
1/16/2013,1186.88,66.79,0
1/17/2013,1191.18,67.03,0
1/18/2013,1194.84,67.24,0
1/22/2013,1198.84,67.46,0
1/23/2013,1202.75,67.68,0
1/24/2013,1199.55,67.50,0
1/25/2013,1205.21,67.82,0
1/28/2013,1203.57,67.73,0
1/29/2013,1210.09,68.09,0
1/30/2013,1205.67,67.84,0
1/31/2013,1201.80,67.62,0
2/1/2013,1214.01,68.31,0
2/4/2013,1199.84,67.51,0
2/5/2013,1213.20,68.26,0
2/6/2013,1213.14,68.26,0
2/7/2013,1211.48,68.17,0
2/8/2013,1217.46,68.50,0
2/11/2013,1216.98,68.47,0
2/12/2013,1218.56,68.56,0
2/13/2013,1219.96,68.64,0
2/14/2013,1221.78,68.74,0
2/15/2013,1220.14,68.65,0
2/19/2013,1229.83,69.19,0
2/20/2013,1216.77,68.46,0
2/21/2013,1210.77,68.12,0
2/22/2013,1220.39,68.66,0
2/25/2013,1199.21,67.47,0
2/26/2013,1206.75,67.89,0
2/27/2013,1220.90,68.69,0
2/28/2013,1218.90,68.57,0
3/1/2013,1220.91,68.69,0
3/4/2013,1226.04,68.97,0
3/5/2013,1238.10,69.65,0
3/6/2013,1239.88,69.75,0
3/7/2013,1242.87,69.92,0
3/8/2013,1247.35,70.17,0
3/11/2013,1251.86,70.42,0
3/12/2013,1247.57,70.18,0
3/13/2013,1248.65,70.24,0
3/14/2013,1255.97,70.65,0
3/15/2013,1254.24,70.55,0
3/18/2013,1247.53,70.17,0
3/19/2013,1245.59,70.06,0
3/20/2013,1252.12,70.43,0
3/21/2013,1241.86,69.85,0
3/22/2013,1252.15,70.43,0
3/25/2013,1248.08,69.86,0.3420
3/26/2013,1258.14,70.42,0
3/27/2013,1256.70,70.34,0
3/28/2013,1259.64,70.50,0
4/1/2013,1255.47,70.27,0
4/2/2013,1264.18,70.76,0
4/3/2013,1252.91,70.13,0
4/4/2013,1257.36,70.37,0
4/5/2013,1251.14,70.03,0
4/8/2013,1258.17,70.42,0
4/9/2013,1263.35,70.71,0
4/10/2013,1279.10,71.59,0
4/11/2013,1283.20,71.81,0
4/12/2013,1280.41,71.66,0
4/15/2013,1254.04,70.19,0
4/16/2013,1270.96,71.13,0
4/17/2013,1253.23,70.14,0
4/18/2013,1244.17,69.63,0
4/19/2013,1254.49,70.21,0
4/22/2013,1261.03,70.57,0
4/23/2013,1274.33,71.31,0
4/24/2013,1271.85,71.18,0
4/25/2013,1275.45,71.38,0
4/26/2013,1275.56,71.38,0
4/29/2013,1284.46,71.88,0
4/30/2013,1287.35,72.04,0
5/1/2013,1276.34,71.42,0
5/2/2013,1287.92,72.07,0
5/3/2013,1299.61,72.72,0
5/6/2013,1302.29,72.87,0
5/7/2013,1307.70,73.17,0
5/8/2013,1314.22,73.54,0
5/9/2013,1309.93,73.30,0
5/10/2013,1314.28,73.54,0
5/13/2013,1315.27,73.59,0
5/14/2013,1327.14,74.25,0
5/15/2013,1334.40,74.66,0
5/16/2013,1329.57,74.39,0
5/17/2013,1342.03,75.08,0
5/20/2013,1341.27,75.04,0
5/21/2013,1344.13,75.20,0
5/22/2013,1335.91,74.74,0
5/23/2013,1332.10,74.53,0


"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."