FT Vest Gold Strategy Target Income ETF AMEX:IGLD Historical Prices

Below are the 5797 trading days of historical prices for IGLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5797	AMEX	IGLD	Tue, Mar 5, 2024	19.10	19.23	19.10	19.18
5796	AMEX	IGLD	Mon, Mar 4, 2024	19.17	19.18	19.02	19.14
5795	AMEX	IGLD	Fri, Mar 1, 2024	18.81	19.01	18.81	19.01
5794	AMEX	IGLD	Thu, Feb 29, 2024	18.86	18.88	18.85	18.73
5793	AMEX	IGLD	Wed, Feb 28, 2024	18.77	18.85	18.76	18.78
5792	AMEX	IGLD	Tue, Feb 27, 2024	18.82	18.84	18.74	18.79
5791	AMEX	IGLD	Mon, Feb 26, 2024	18.73	18.78	18.71	18.77
5790	AMEX	IGLD	Fri, Feb 23, 2024	18.76	18.88	18.73	18.78
5789	AMEX	IGLD	Thu, Feb 22, 2024	18.73	18.81	18.60	18.77
5788	AMEX	IGLD	Wed, Feb 21, 2024	18.74	18.78	18.67	18.67
5787	AMEX	IGLD	Tue, Feb 20, 2024	18.67	18.78	18.67	18.76
5786	AMEX	IGLD	Fri, Feb 16, 2024	18.61	18.69	18.54	18.63
5785	AMEX	IGLD	Thu, Feb 15, 2024	18.49	18.59	18.49	18.50
5784	AMEX	IGLD	Wed, Feb 14, 2024	18.47	18.49	18.37	18.41
5783	AMEX	IGLD	Tue, Feb 13, 2024	18.61	18.61	18.41	18.41
5782	AMEX	IGLD	Mon, Feb 12, 2024	18.65	18.69	18.47	18.61
5781	AMEX	IGLD	Fri, Feb 9, 2024	18.68	18.73	18.66	18.67
5780	AMEX	IGLD	Thu, Feb 8, 2024	18.72	18.76	18.69	18.75
5779	AMEX	IGLD	Wed, Feb 7, 2024	18.85	18.85	18.73	18.73
5778	AMEX	IGLD	Tue, Feb 6, 2024	18.72	18.80	18.72	18.77
5777	AMEX	IGLD	Mon, Feb 5, 2024	18.64	18.76	18.64	18.64
5776	AMEX	IGLD	Fri, Feb 2, 2024	18.73	18.81	18.69	18.71
5775	AMEX	IGLD	Thu, Feb 1, 2024	19.25	19.25	18.80	18.85
5774	AMEX	IGLD	Wed, Jan 31, 2024	19.06	19.06	18.86	18.78
5773	AMEX	IGLD	Tue, Jan 30, 2024	18.93	18.93	18.79	18.85
5772	AMEX	IGLD	Mon, Jan 29, 2024	18.97	18.97	18.78	18.83
5771	AMEX	IGLD	Fri, Jan 26, 2024	18.70	18.81	18.69	18.77
5770	AMEX	IGLD	Thu, Jan 25, 2024	18.89	18.89	18.66	18.76
5769	AMEX	IGLD	Wed, Jan 24, 2024	18.94	18.94	18.63	18.64
5768	AMEX	IGLD	Tue, Jan 23, 2024	18.90	18.90	18.77	18.87
5767	AMEX	IGLD	Mon, Jan 22, 2024	18.81	18.86	18.70	18.80
5766	AMEX	IGLD	Fri, Jan 19, 2024	18.85	18.87	18.73	18.86
5765	AMEX	IGLD	Thu, Jan 18, 2024	18.62	18.79	18.62	18.79
5764	AMEX	IGLD	Wed, Jan 17, 2024	18.66	18.74	18.55	18.65
5763	AMEX	IGLD	Tue, Jan 16, 2024	19.02	19.02	18.74	18.85
5762	AMEX	IGLD	Fri, Jan 12, 2024	18.98	19.08	18.91	18.98
5761	AMEX	IGLD	Thu, Jan 11, 2024	18.79	18.82	18.69	18.82
5760	AMEX	IGLD	Wed, Jan 10, 2024	18.70	18.81	18.68	18.77
5759	AMEX	IGLD	Tue, Jan 9, 2024	18.83	18.87	18.76	18.84
5758	AMEX	IGLD	Mon, Jan 8, 2024	18.78	18.88	18.78	18.82
5757	AMEX	IGLD	Fri, Jan 5, 2024	18.96	19.08	18.86	18.95
5756	AMEX	IGLD	Thu, Jan 4, 2024	18.92	18.99	18.89	18.94
5755	AMEX	IGLD	Wed, Jan 3, 2024	18.92	19.00	18.79	18.98
5754	AMEX	IGLD	Tue, Jan 2, 2024	19.20	19.31	19.12	19.17
5753	AMEX	IGLD	Fri, Dec 29, 2023	19.14	19.33	19.11	19.09
5752	AMEX	IGLD	Thu, Dec 28, 2023	19.19	19.26	19.12	19.26
5751	AMEX	IGLD	Wed, Dec 27, 2023	19.37	19.51	19.15	19.21
5750	AMEX	IGLD	Tue, Dec 26, 2023	19.08	19.19	19.03	19.11
5749	AMEX	IGLD	Fri, Dec 22, 2023	19.26	19.26	19.01	19.11
5748	AMEX	IGLD	Thu, Dec 21, 2023	18.90	19.06	18.90	19.04
5747	AMEX	IGLD	Wed, Dec 20, 2023	19.17	19.17	18.84	18.94
5746	AMEX	IGLD	Tue, Dec 19, 2023	18.91	19.05	18.91	19.05
5745	AMEX	IGLD	Mon, Dec 18, 2023	18.82	18.91	18.79	18.91
5744	AMEX	IGLD	Fri, Dec 15, 2023	18.95	18.97	18.70	18.80
5743	AMEX	IGLD	Thu, Dec 14, 2023	18.96	19.00	18.86	18.97
5742	AMEX	IGLD	Wed, Dec 13, 2023	18.50	18.87	18.45	18.87
5741	AMEX	IGLD	Tue, Dec 12, 2023	18.42	18.50	18.41	18.43
5740	AMEX	IGLD	Mon, Dec 11, 2023	18.53	18.54	18.35	18.40
5739	AMEX	IGLD	Fri, Dec 8, 2023	18.69	18.70	18.58	18.68
5738	AMEX	IGLD	Thu, Dec 7, 2023	18.91	18.91	18.73	18.77
5737	AMEX	IGLD	Wed, Dec 6, 2023	18.88	18.88	18.76	18.85
5736	AMEX	IGLD	Tue, Dec 5, 2023	18.84	18.84	18.70	18.79
5735	AMEX	IGLD	Mon, Dec 4, 2023	18.95	18.97	18.74	18.81
5734	AMEX	IGLD	Fri, Dec 1, 2023	18.94	19.16	18.79	19.05
5733	AMEX	IGLD	Thu, Nov 30, 2023	18.94	19.09	18.92	18.88
5732	AMEX	IGLD	Wed, Nov 29, 2023	19.13	19.13	18.98	19.04
5731	AMEX	IGLD	Tue, Nov 28, 2023	19.04	19.08	18.96	19.04
5730	AMEX	IGLD	Mon, Nov 27, 2023	18.95	18.95	18.76	18.89
5729	AMEX	IGLD	Fri, Nov 24, 2023	18.79	18.84	18.77	18.80
5728	AMEX	IGLD	Wed, Nov 22, 2023	18.86	18.86	18.68	18.76
5727	AMEX	IGLD	Tue, Nov 21, 2023	18.85	18.88	18.75	18.88
5726	AMEX	IGLD	Mon, Nov 20, 2023	18.56	18.73	18.56	18.68
5725	AMEX	IGLD	Fri, Nov 17, 2023	18.68	18.72	18.60	18.64
5724	AMEX	IGLD	Thu, Nov 16, 2023	18.58	18.73	18.58	18.65
5723	AMEX	IGLD	Wed, Nov 15, 2023	18.50	18.54	18.41	18.46
5722	AMEX	IGLD	Tue, Nov 14, 2023	18.56	18.56	18.44	18.49
5721	AMEX	IGLD	Mon, Nov 13, 2023	18.28	18.41	18.24	18.40
5720	AMEX	IGLD	Fri, Nov 10, 2023	18.32	18.34	18.23	18.25
5719	AMEX	IGLD	Thu, Nov 9, 2023	18.39	18.57	18.38	18.48
5718	AMEX	IGLD	Wed, Nov 8, 2023	18.46	18.47	18.31	18.41
5717	AMEX	IGLD	Tue, Nov 7, 2023	18.57	18.57	18.43	18.52
5716	AMEX	IGLD	Mon, Nov 6, 2023	18.49	18.66	18.49	18.60
5715	AMEX	IGLD	Fri, Nov 3, 2023	18.75	18.75	18.62	18.72
5714	AMEX	IGLD	Thu, Nov 2, 2023	18.50	18.66	18.50	18.61
5713	AMEX	IGLD	Wed, Nov 1, 2023	18.50	18.62	18.50	18.57
5712	AMEX	IGLD	Tue, Oct 31, 2023	18.63	18.83	18.63	18.59
5711	AMEX	IGLD	Mon, Oct 30, 2023	18.77	18.84	18.73	18.83
5710	AMEX	IGLD	Fri, Oct 27, 2023	18.77	18.84	18.68	18.84
5709	AMEX	IGLD	Thu, Oct 26, 2023	18.65	18.72	18.61	18.72
5708	AMEX	IGLD	Wed, Oct 25, 2023	18.73	18.75	18.67	18.71
5707	AMEX	IGLD	Tue, Oct 24, 2023	18.63	18.73	18.63	18.71
5706	AMEX	IGLD	Mon, Oct 23, 2023	18.75	18.75	18.66	18.69
5705	AMEX	IGLD	Fri, Oct 20, 2023	18.74	18.80	18.69	18.70
5704	AMEX	IGLD	Thu, Oct 19, 2023	18.66	18.73	18.56	18.67
5703	AMEX	IGLD	Wed, Oct 18, 2023	18.59	18.64	18.54	18.62
5702	AMEX	IGLD	Tue, Oct 17, 2023	18.46	18.50	18.40	18.44
5701	AMEX	IGLD	Mon, Oct 16, 2023	18.33	18.47	18.32	18.43
5700	AMEX	IGLD	Fri, Oct 13, 2023	18.45	18.47	18.32	18.43
5699	AMEX	IGLD	Thu, Oct 12, 2023	18.22	18.22	18.12	18.14
5698	AMEX	IGLD	Wed, Oct 11, 2023	18.16	18.22	18.07	18.18
5697	AMEX	IGLD	Tue, Oct 10, 2023	18.07	18.12	18.05	18.08
5696	AMEX	IGLD	Mon, Oct 9, 2023	18.00	18.14	18.00	18.10
5695	AMEX	IGLD	Fri, Oct 6, 2023	17.84	17.94	17.77	17.92
5694	AMEX	IGLD	Thu, Oct 5, 2023	17.78	17.81	17.69	17.79
5693	AMEX	IGLD	Wed, Oct 4, 2023	17.83	17.87	17.71	17.82
5692	AMEX	IGLD	Tue, Oct 3, 2023	17.86	17.97	17.78	17.86
5691	AMEX	IGLD	Mon, Oct 2, 2023	17.83	17.95	17.78	17.95
5690	AMEX	IGLD	Fri, Sep 29, 2023	18.33	18.33	18.06	17.98
5689	AMEX	IGLD	Thu, Sep 28, 2023	18.36	18.37	18.21	18.24
5688	AMEX	IGLD	Wed, Sep 27, 2023	18.48	18.48	18.34	18.39
5687	AMEX	IGLD	Tue, Sep 26, 2023	18.60	18.67	18.58	18.66
5686	AMEX	IGLD	Mon, Sep 25, 2023	18.91	18.91	18.75	18.82
5685	AMEX	IGLD	Fri, Sep 22, 2023	18.90	18.91	18.81	18.91
5684	AMEX	IGLD	Thu, Sep 21, 2023	18.90	18.90	18.76	18.76
5683	AMEX	IGLD	Wed, Sep 20, 2023	18.88	19.02	18.88	18.89
5682	AMEX	IGLD	Tue, Sep 19, 2023	18.90	18.93	18.84	18.92
5681	AMEX	IGLD	Mon, Sep 18, 2023	18.79	18.95	18.79	18.87
5680	AMEX	IGLD	Fri, Sep 15, 2023	18.75	18.91	18.75	18.86
5679	AMEX	IGLD	Thu, Sep 14, 2023	18.71	18.77	18.65	18.67
5678	AMEX	IGLD	Wed, Sep 13, 2023	18.72	18.79	18.69	18.75
5677	AMEX	IGLD	Tue, Sep 12, 2023	18.82	18.82	18.71	18.75
5676	AMEX	IGLD	Mon, Sep 11, 2023	18.94	18.94	18.82	18.86
5675	AMEX	IGLD	Fri, Sep 8, 2023	18.79	18.84	18.76	18.82
5674	AMEX	IGLD	Thu, Sep 7, 2023	18.86	18.86	18.75	18.76
5673	AMEX	IGLD	Wed, Sep 6, 2023	18.86	18.90	18.73	18.78
5672	AMEX	IGLD	Tue, Sep 5, 2023	18.99	18.99	18.76	18.85
5671	AMEX	IGLD	Fri, Sep 1, 2023	19.06	19.06	18.84	18.85
5670	AMEX	IGLD	Thu, Aug 31, 2023	19.06	19.06	19.00	18.90
5669	AMEX	IGLD	Wed, Aug 30, 2023	19.03	19.19	19.01	19.02
5668	AMEX	IGLD	Tue, Aug 29, 2023	19.10	19.11	18.87	19.07
5667	AMEX	IGLD	Mon, Aug 28, 2023	18.84	18.96	18.80	18.87
5666	AMEX	IGLD	Fri, Aug 25, 2023	18.68	18.83	18.68	18.83
5665	AMEX	IGLD	Thu, Aug 24, 2023	18.79	18.86	18.76	18.76
5664	AMEX	IGLD	Wed, Aug 23, 2023	18.83	18.88	18.75	18.85
5663	AMEX	IGLD	Tue, Aug 22, 2023	18.52	18.67	18.52	18.59
5662	AMEX	IGLD	Mon, Aug 21, 2023	18.54	18.64	18.54	18.54
5661	AMEX	IGLD	Fri, Aug 18, 2023	18.65	18.65	18.52	18.59
5660	AMEX	IGLD	Thu, Aug 17, 2023	18.64	18.65	18.44	18.59
5659	AMEX	IGLD	Wed, Aug 16, 2023	18.78	18.78	18.60	18.60
5658	AMEX	IGLD	Tue, Aug 15, 2023	18.68	18.73	18.65	18.71
5657	AMEX	IGLD	Mon, Aug 14, 2023	18.61	18.76	18.61	18.74
5656	AMEX	IGLD	Fri, Aug 11, 2023	18.86	18.86	18.76	18.76
5655	AMEX	IGLD	Thu, Aug 10, 2023	18.95	18.95	18.76	18.80
5654	AMEX	IGLD	Wed, Aug 9, 2023	18.89	18.91	18.75	18.83
5653	AMEX	IGLD	Tue, Aug 8, 2023	18.91	18.94	18.86	18.91
5652	AMEX	IGLD	Mon, Aug 7, 2023	18.94	18.99	18.90	18.90
5651	AMEX	IGLD	Fri, Aug 4, 2023	18.88	19.02	18.88	19.01
5650	AMEX	IGLD	Thu, Aug 3, 2023	18.99	18.99	18.87	18.88
5649	AMEX	IGLD	Wed, Aug 2, 2023	18.94	18.97	18.86	18.86
5648	AMEX	IGLD	Tue, Aug 1, 2023	19.00	19.04	18.96	19.03
5647	AMEX	IGLD	Mon, Jul 31, 2023	19.21	19.36	19.21	19.16
5646	AMEX	IGLD	Fri, Jul 28, 2023	19.19	19.31	19.14	19.20
5645	AMEX	IGLD	Thu, Jul 27, 2023	19.25	19.25	19.13	19.14
5644	AMEX	IGLD	Wed, Jul 26, 2023	19.37	19.37	19.20	19.32
5643	AMEX	IGLD	Tue, Jul 25, 2023	19.29	19.33	19.19	19.22
5642	AMEX	IGLD	Mon, Jul 24, 2023	19.17	19.30	19.17	19.22
5641	AMEX	IGLD	Fri, Jul 21, 2023	19.32	19.32	19.16	19.20
5640	AMEX	IGLD	Thu, Jul 20, 2023	19.43	19.43	19.22	19.24
5639	AMEX	IGLD	Wed, Jul 19, 2023	19.38	19.40	19.26	19.38
5638	AMEX	IGLD	Tue, Jul 18, 2023	19.33	19.37	19.26	19.37
5637	AMEX	IGLD	Mon, Jul 17, 2023	19.23	19.23	19.15	19.16
5636	AMEX	IGLD	Fri, Jul 14, 2023	19.28	19.28	19.11	19.18
5635	AMEX	IGLD	Thu, Jul 13, 2023	19.29	19.29	19.15	19.16
5634	AMEX	IGLD	Wed, Jul 12, 2023	19.13	19.26	19.13	19.25
5633	AMEX	IGLD	Tue, Jul 11, 2023	19.11	19.11	19.00	19.09
5632	AMEX	IGLD	Mon, Jul 10, 2023	19.07	19.07	18.95	18.95
5631	AMEX	IGLD	Fri, Jul 7, 2023	18.96	19.07	18.95	19.03
5630	AMEX	IGLD	Thu, Jul 6, 2023	18.88	18.99	18.83	18.89
5629	AMEX	IGLD	Wed, Jul 5, 2023	19.03	19.12	18.96	18.99
5628	AMEX	IGLD	Mon, Jul 3, 2023	18.98	19.03	18.98	19.00
5627	AMEX	IGLD	Fri, Jun 30, 2023	19.09	19.13	19.00	19.00
5626	AMEX	IGLD	Thu, Jun 29, 2023	18.89	19.85	18.89	18.91
5625	AMEX	IGLD	Wed, Jun 28, 2023	19.04	19.06	18.94	18.99
5624	AMEX	IGLD	Tue, Jun 27, 2023	19.25	19.25	19.02	19.07
5623	AMEX	IGLD	Mon, Jun 26, 2023	19.24	19.24	19.07	19.16
5622	AMEX	IGLD	Fri, Jun 23, 2023	19.20	19.26	19.03	19.12
5621	AMEX	IGLD	Thu, Jun 22, 2023	19.21	19.21	19.03	19.07
5620	AMEX	IGLD	Wed, Jun 21, 2023	19.18	19.26	19.15	19.25
5619	AMEX	IGLD	Tue, Jun 20, 2023	19.33	19.33	19.14	19.27
5618	AMEX	IGLD	Fri, Jun 16, 2023	19.37	20.69	19.35	19.45
5617	AMEX	IGLD	Thu, Jun 15, 2023	19.37	19.45	19.34	19.43
5616	AMEX	IGLD	Wed, Jun 14, 2023	19.49	19.49	19.28	19.33
5615	AMEX	IGLD	Tue, Jun 13, 2023	19.52	19.52	19.21	19.28
5614	AMEX	IGLD	Mon, Jun 12, 2023	19.32	19.41	19.31	19.36
5613	AMEX	IGLD	Fri, Jun 9, 2023	19.41	19.45	19.32	19.43
5612	AMEX	IGLD	Thu, Jun 8, 2023	19.45	19.48	19.34	19.45
5611	AMEX	IGLD	Wed, Jun 7, 2023	19.44	19.46	19.17	19.21
5610	AMEX	IGLD	Tue, Jun 6, 2023	19.38	19.44	19.30	19.43
5609	AMEX	IGLD	Mon, Jun 5, 2023	19.25	19.43	19.21	19.27
5608	AMEX	IGLD	Fri, Jun 2, 2023	19.40	19.44	19.27	19.27
5607	AMEX	IGLD	Thu, Jun 1, 2023	19.42	19.52	19.42	19.52
5606	AMEX	IGLD	Wed, May 31, 2023	19.45	19.63	19.45	19.48
5605	AMEX	IGLD	Tue, May 30, 2023	19.34	19.57	19.34	19.53
5604	AMEX	IGLD	Fri, May 26, 2023	19.28	19.43	19.28	19.43
5603	AMEX	IGLD	Thu, May 25, 2023	19.38	19.43	19.34	19.36
5602	AMEX	IGLD	Wed, May 24, 2023	19.67	19.68	19.50	19.51
5601	AMEX	IGLD	Tue, May 23, 2023	19.63	19.69	19.58	19.68
5600	AMEX	IGLD	Mon, May 22, 2023	19.65	19.70	19.61	19.64
5599	AMEX	IGLD	Fri, May 19, 2023	19.57	19.75	19.50	19.71
5598	AMEX	IGLD	Thu, May 18, 2023	19.50	19.55	19.41	19.55
5597	AMEX	IGLD	Wed, May 17, 2023	19.97	19.97	19.64	19.82
5596	AMEX	IGLD	Tue, May 16, 2023	19.96	19.97	19.76	19.83
5595	AMEX	IGLD	Mon, May 15, 2023	19.98	20.04	19.98	20.02
5594	AMEX	IGLD	Fri, May 12, 2023	20.06	20.06	19.89	19.99
5593	AMEX	IGLD	Thu, May 11, 2023	20.07	20.07	19.89	19.98
5592	AMEX	IGLD	Wed, May 10, 2023	20.18	20.20	19.96	20.11
5591	AMEX	IGLD	Tue, May 9, 2023	20.08	20.16	20.01	20.16
5590	AMEX	IGLD	Mon, May 8, 2023	20.06	20.10	19.98	20.04
5589	AMEX	IGLD	Fri, May 5, 2023	19.87	20.02	19.83	20.01
5588	AMEX	IGLD	Thu, May 4, 2023	19.96	20.26	19.96	20.20
5587	AMEX	IGLD	Wed, May 3, 2023	19.94	20.14	19.94	20.13
5586	AMEX	IGLD	Tue, May 2, 2023	19.61	19.97	19.61	19.90
5585	AMEX	IGLD	Mon, May 1, 2023	19.81	19.81	19.65	19.66
5584	AMEX	IGLD	Fri, Apr 28, 2023	19.85	19.92	19.74	19.77
5583	AMEX	IGLD	Thu, Apr 27, 2023	19.83	19.88	19.73	19.87
5582	AMEX	IGLD	Wed, Apr 26, 2023	19.95	19.95	19.77	19.85
5581	AMEX	IGLD	Tue, Apr 25, 2023	19.94	19.94	19.71	19.91
5580	AMEX	IGLD	Mon, Apr 24, 2023	19.70	19.91	19.70	19.85
5579	AMEX	IGLD	Fri, Apr 21, 2023	19.83	19.84	19.66	19.80
5578	AMEX	IGLD	Thu, Apr 20, 2023	19.98	19.98	19.85	19.94
5577	AMEX	IGLD	Wed, Apr 19, 2023	19.87	19.88	19.75	19.85
5576	AMEX	IGLD	Tue, Apr 18, 2023	19.74	19.97	19.74	19.93
5575	AMEX	IGLD	Mon, Apr 17, 2023	19.75	19.87	19.74	19.87
5574	AMEX	IGLD	Fri, Apr 14, 2023	20.05	20.05	19.81	19.93
5573	AMEX	IGLD	Thu, Apr 13, 2023	20.04	20.17	20.03	20.17
5572	AMEX	IGLD	Wed, Apr 12, 2023	19.89	20.05	19.89	20.03
5571	AMEX	IGLD	Tue, Apr 11, 2023	19.80	19.95	19.80	19.92
5570	AMEX	IGLD	Mon, Apr 10, 2023	19.84	19.84	19.71	19.77
5569	AMEX	IGLD	Thu, Apr 6, 2023	19.95	20.77	19.75	19.96
5568	AMEX	IGLD	Wed, Apr 5, 2023	20.11	20.15	19.87	20.01
5567	AMEX	IGLD	Tue, Apr 4, 2023	19.78	20.07	19.68	20.00
5566	AMEX	IGLD	Mon, Apr 3, 2023	19.61	19.80	19.60	19.79
5565	AMEX	IGLD	Fri, Mar 31, 2023	19.76	21.16	19.71	19.65
5564	AMEX	IGLD	Thu, Mar 30, 2023	19.82	19.82	19.63	19.78
5563	AMEX	IGLD	Wed, Mar 29, 2023	19.75	19.75	19.63	19.70
5562	AMEX	IGLD	Tue, Mar 28, 2023	19.79	19.79	19.66	19.72
5561	AMEX	IGLD	Mon, Mar 27, 2023	19.67	19.70	19.50	19.64
5560	AMEX	IGLD	Fri, Mar 24, 2023	19.91	19.91	19.68	19.77
5559	AMEX	IGLD	Thu, Mar 23, 2023	19.77	19.93	19.77	19.84
5558	AMEX	IGLD	Wed, Mar 22, 2023	19.54	19.74	19.51	19.72
5557	AMEX	IGLD	Tue, Mar 21, 2023	19.51	19.70	19.51	19.51
5556	AMEX	IGLD	Mon, Mar 20, 2023	19.77	19.82	19.67	19.68
5555	AMEX	IGLD	Fri, Mar 17, 2023	19.47	19.72	19.47	19.66
5554	AMEX	IGLD	Thu, Mar 16, 2023	19.37	19.49	19.36	19.42
5553	AMEX	IGLD	Wed, Mar 15, 2023	19.40	19.41	19.22	19.29
5552	AMEX	IGLD	Tue, Mar 14, 2023	19.35	19.35	19.25	19.28
5551	AMEX	IGLD	Mon, Mar 13, 2023	19.36	19.36	19.15	19.20
5550	AMEX	IGLD	Fri, Mar 10, 2023	18.99	19.02	18.92	19.01
5549	AMEX	IGLD	Thu, Mar 9, 2023	18.74	18.78	18.74	18.78
5548	AMEX	IGLD	Wed, Mar 8, 2023	18.68	18.71	18.62	18.65
5547	AMEX	IGLD	Tue, Mar 7, 2023	18.66	18.67	18.61	18.67
5546	AMEX	IGLD	Mon, Mar 6, 2023	18.97	18.97	18.88	18.93
5545	AMEX	IGLD	Fri, Mar 3, 2023	18.90	18.99	18.83	18.99
5544	AMEX	IGLD	Thu, Mar 2, 2023	18.79	18.97	18.79	18.81
5543	AMEX	IGLD	Wed, Mar 1, 2023	18.72	18.81	18.72	18.81
5542	AMEX	IGLD	Tue, Feb 28, 2023	18.81	18.87	18.79	18.74
5541	AMEX	IGLD	Mon, Feb 27, 2023	18.69	18.79	18.69	18.73
5540	AMEX	IGLD	Fri, Feb 24, 2023	18.66	18.68	18.63	18.68
5539	AMEX	IGLD	Thu, Feb 23, 2023	18.80	18.83	18.75	18.79
5538	AMEX	IGLD	Wed, Feb 22, 2023	18.83	18.95	18.82	18.82
5537	AMEX	IGLD	Tue, Feb 21, 2023	19.05	19.05	18.87	18.96
5536	AMEX	IGLD	Fri, Feb 17, 2023	18.91	19.03	18.91	18.97
5535	AMEX	IGLD	Thu, Feb 16, 2023	18.87	19.03	18.87	18.97
5534	AMEX	IGLD	Wed, Feb 15, 2023	18.96	18.99	18.91	18.95
5533	AMEX	IGLD	Tue, Feb 14, 2023	19.19	19.31	18.92	19.14
5532	AMEX	IGLD	Mon, Feb 13, 2023	19.07	19.17	19.05	19.17
5531	AMEX	IGLD	Fri, Feb 10, 2023	19.17	19.26	19.15	19.15
5530	AMEX	IGLD	Thu, Feb 9, 2023	19.09	19.15	19.09	19.15
5529	AMEX	IGLD	Wed, Feb 8, 2023	19.30	19.36	19.24	19.30
5528	AMEX	IGLD	Tue, Feb 7, 2023	19.28	19.29	19.20	19.25
5527	AMEX	IGLD	Mon, Feb 6, 2023	19.28	19.28	19.22	19.26
5526	AMEX	IGLD	Fri, Feb 3, 2023	19.29	19.39	19.13	19.21
5525	AMEX	IGLD	Thu, Feb 2, 2023	19.90	19.90	19.60	19.67
5524	AMEX	IGLD	Wed, Feb 1, 2023	19.74	19.97	19.71	19.92
5523	AMEX	IGLD	Tue, Jan 31, 2023	19.89	19.91	19.83	19.75
5522	AMEX	IGLD	Mon, Jan 30, 2023	19.91	19.91	19.81	19.85
5521	AMEX	IGLD	Fri, Jan 27, 2023	19.87	19.95	19.84	19.91
5520	AMEX	IGLD	Thu, Jan 26, 2023	19.92	19.96	19.87	19.90
5519	AMEX	IGLD	Wed, Jan 25, 2023	19.92	20.00	19.87	19.98
5518	AMEX	IGLD	Tue, Jan 24, 2023	19.92	19.96	19.85	19.94
5517	AMEX	IGLD	Mon, Jan 23, 2023	19.84	19.94	19.78	19.94
5516	AMEX	IGLD	Fri, Jan 20, 2023	19.80	19.92	19.80	19.91
5515	AMEX	IGLD	Thu, Jan 19, 2023	19.82	19.90	19.82	19.90
5514	AMEX	IGLD	Wed, Jan 18, 2023	19.75	19.86	19.62	19.62
5513	AMEX	IGLD	Tue, Jan 17, 2023	19.89	19.89	19.73	19.74
5512	AMEX	IGLD	Fri, Jan 13, 2023	19.75	19.87	19.75	19.83
5511	AMEX	IGLD	Thu, Jan 12, 2023	19.61	19.66	19.56	19.63
5510	AMEX	IGLD	Wed, Jan 11, 2023	19.39	19.53	19.39	19.50
5509	AMEX	IGLD	Tue, Jan 10, 2023	19.46	19.54	19.43	19.50
5508	AMEX	IGLD	Mon, Jan 9, 2023	19.49	19.49	19.43	19.46
5507	AMEX	IGLD	Fri, Jan 6, 2023	19.40	19.50	19.35	19.42
5506	AMEX	IGLD	Thu, Jan 5, 2023	19.17	19.22	19.12	19.16
5505	AMEX	IGLD	Wed, Jan 4, 2023	19.38	19.38	19.22	19.33
5504	AMEX	IGLD	Tue, Jan 3, 2023	19.24	19.34	19.13	19.30
5503	AMEX	IGLD	Fri, Dec 30, 2022	19.07	19.09	18.96	18.93
5502	AMEX	IGLD	Thu, Dec 29, 2022	19.11	19.11	19.10	19.10
5501	AMEX	IGLD	Wed, Dec 28, 2022	19.12	19.12	18.89	18.95
5500	AMEX	IGLD	Tue, Dec 27, 2022	19.10	19.24	18.99	19.05
5499	AMEX	IGLD	Fri, Dec 23, 2022	18.93	19.04	18.91	18.96
5498	AMEX	IGLD	Thu, Dec 22, 2022	19.00	19.02	18.82	18.92
5497	AMEX	IGLD	Wed, Dec 21, 2022	19.10	19.13	18.99	19.07
5496	AMEX	IGLD	Tue, Dec 20, 2022	19.08	19.11	19.02	19.11
5495	AMEX	IGLD	Mon, Dec 19, 2022	18.95	19.01	18.93	18.96
5494	AMEX	IGLD	Fri, Dec 16, 2022	18.90	18.95	18.84	18.95
5493	AMEX	IGLD	Thu, Dec 15, 2022	18.84	18.86	18.73	18.86
5492	AMEX	IGLD	Wed, Dec 14, 2022	19.08	19.08	19.01	19.01
5491	AMEX	IGLD	Tue, Dec 13, 2022	19.12	19.12	18.93	18.99
5490	AMEX	IGLD	Mon, Dec 12, 2022	18.85	18.87	18.74	18.74
5489	AMEX	IGLD	Fri, Dec 9, 2022	18.89	18.98	18.89	18.91
5488	AMEX	IGLD	Thu, Dec 8, 2022	18.89	18.89	18.85	18.85
5487	AMEX	IGLD	Wed, Dec 7, 2022	18.75	18.84	18.75	18.83
5486	AMEX	IGLD	Tue, Dec 6, 2022	18.70	18.76	18.65	18.70
5485	AMEX	IGLD	Mon, Dec 5, 2022	18.83	18.83	18.64	18.68
5484	AMEX	IGLD	Fri, Dec 2, 2022	18.80	18.96	18.80	18.92
5483	AMEX	IGLD	Thu, Dec 1, 2022	18.95	19.06	18.95	19.04
5482	AMEX	IGLD	Wed, Nov 30, 2022	18.74	18.84	18.74	18.73
5481	AMEX	IGLD	Tue, Nov 29, 2022	18.74	18.80	18.68	18.68
5480	AMEX	IGLD	Mon, Nov 28, 2022	18.76	18.76	18.66	18.69
5479	AMEX	IGLD	Fri, Nov 25, 2022	18.78	18.78	18.78	18.78
5478	AMEX	IGLD	Wed, Nov 23, 2022	18.71	18.77	18.64	18.77
5477	AMEX	IGLD	Tue, Nov 22, 2022	18.64	18.76	18.60	18.74
5476	AMEX	IGLD	Mon, Nov 21, 2022	18.63	18.69	18.60	18.68
5475	AMEX	IGLD	Fri, Nov 18, 2022	18.77	18.84	18.72	18.78
5474	AMEX	IGLD	Thu, Nov 17, 2022	18.80	18.85	18.77	18.82
5473	AMEX	IGLD	Wed, Nov 16, 2022	19.00	19.00	18.93	18.93
5472	AMEX	IGLD	Tue, Nov 15, 2022	18.91	18.98	18.89	18.94
5471	AMEX	IGLD	Mon, Nov 14, 2022	18.87	18.97	18.87	18.92
5470	AMEX	IGLD	Fri, Nov 11, 2022	18.87	18.87	18.87	18.87
5469	AMEX	IGLD	Thu, Nov 10, 2022	18.71	18.76	18.71	18.75
5468	AMEX	IGLD	Wed, Nov 9, 2022	18.49	18.49	18.40	18.40
5467	AMEX	IGLD	Tue, Nov 8, 2022	18.23	18.54	18.23	18.45
5466	AMEX	IGLD	Mon, Nov 7, 2022	18.21	18.21	18.13	18.16
5465	AMEX	IGLD	Fri, Nov 4, 2022	18.08	18.17	18.08	18.17
5464	AMEX	IGLD	Thu, Nov 3, 2022	17.53	17.81	17.53	17.72
5463	AMEX	IGLD	Wed, Nov 2, 2022	17.98	17.98	17.84	17.84
5462	AMEX	IGLD	Tue, Nov 1, 2022	18.00	18.03	17.94	18.00
5461	AMEX	IGLD	Mon, Oct 31, 2022	18.00	18.00	17.87	17.78
5460	AMEX	IGLD	Fri, Oct 28, 2022	17.97	18.02	17.97	17.97
5459	AMEX	IGLD	Thu, Oct 27, 2022	18.18	18.24	18.13	18.14
5458	AMEX	IGLD	Wed, Oct 26, 2022	18.24	18.27	18.18	18.20
5457	AMEX	IGLD	Tue, Oct 25, 2022	18.18	18.19	18.09	18.10
5456	AMEX	IGLD	Mon, Oct 24, 2022	18.19	18.19	17.99	18.06
5455	AMEX	IGLD	Fri, Oct 21, 2022	17.97	18.17	17.97	18.16
5454	AMEX	IGLD	Thu, Oct 20, 2022	18.04	18.06	17.81	17.88
5453	AMEX	IGLD	Wed, Oct 19, 2022	17.96	17.96	17.78	17.85
5452	AMEX	IGLD	Tue, Oct 18, 2022	18.02	18.11	18.01	18.04
5451	AMEX	IGLD	Mon, Oct 17, 2022	18.14	18.14	18.01	18.01
5450	AMEX	IGLD	Fri, Oct 14, 2022	17.96	17.97	17.94	17.96
5449	AMEX	IGLD	Thu, Oct 13, 2022	18.00	18.16	18.00	18.16
5448	AMEX	IGLD	Wed, Oct 12, 2022	18.25	18.27	18.17	18.24
5447	AMEX	IGLD	Tue, Oct 11, 2022	18.20	18.31	18.16	18.16
5446	AMEX	IGLD	Mon, Oct 10, 2022	18.18	18.22	18.18	18.20
5445	AMEX	IGLD	Fri, Oct 7, 2022	18.44	18.51	18.38	18.44
5444	AMEX	IGLD	Thu, Oct 6, 2022	18.67	18.68	18.55	18.61
5443	AMEX	IGLD	Wed, Oct 5, 2022	18.44	18.64	18.44	18.60
5442	AMEX	IGLD	Tue, Oct 4, 2022	18.52	18.71	18.02	18.69
5441	AMEX	IGLD	Mon, Oct 3, 2022	18.33	18.60	17.37	18.56
5440	AMEX	IGLD	Fri, Sep 30, 2022	18.32	18.32	18.19	18.13
5439	AMEX	IGLD	Thu, Sep 29, 2022	18.10	18.23	18.10	18.20
5438	AMEX	IGLD	Wed, Sep 28, 2022	18.05	18.20	18.05	18.15
5437	AMEX	IGLD	Tue, Sep 27, 2022	17.87	17.93	17.80	17.83
5436	AMEX	IGLD	Mon, Sep 26, 2022	18.10	18.12	17.77	17.79
5435	AMEX	IGLD	Fri, Sep 23, 2022	18.02	18.10	17.95	18.00
5434	AMEX	IGLD	Thu, Sep 22, 2022	18.33	18.39	18.29	18.32
5433	AMEX	IGLD	Wed, Sep 21, 2022	18.26	18.33	18.20	18.33
5432	AMEX	IGLD	Tue, Sep 20, 2022	18.20	18.25	18.19	18.25
5431	AMEX	IGLD	Mon, Sep 19, 2022	18.22	18.41	18.21	18.41
5430	AMEX	IGLD	Fri, Sep 16, 2022	18.16	18.37	18.16	18.34
5429	AMEX	IGLD	Thu, Sep 15, 2022	18.42	18.42	18.21	18.21
5428	AMEX	IGLD	Wed, Sep 14, 2022	18.71	18.71	18.54	18.54
5427	AMEX	IGLD	Tue, Sep 13, 2022	18.66	18.68	18.61	18.61
5426	AMEX	IGLD	Mon, Sep 12, 2022	18.76	18.90	18.75	18.81
5425	AMEX	IGLD	Fri, Sep 9, 2022	18.70	18.79	18.68	18.78
5424	AMEX	IGLD	Thu, Sep 8, 2022	18.64	18.66	18.64	18.65
5423	AMEX	IGLD	Wed, Sep 7, 2022	18.66	18.73	18.66	18.73
5422	AMEX	IGLD	Tue, Sep 6, 2022	18.74	18.74	18.52	18.57
5421	AMEX	IGLD	Fri, Sep 2, 2022	18.74	18.75	18.58	18.59
5420	AMEX	IGLD	Thu, Sep 1, 2022	18.58	18.66	18.54	18.62
5419	AMEX	IGLD	Wed, Aug 31, 2022	18.80	18.83	18.68	18.66
5418	AMEX	IGLD	Tue, Aug 30, 2022	18.93	18.93	18.85	18.90
5417	AMEX	IGLD	Mon, Aug 29, 2022	19.07	19.07	18.97	19.04
5416	AMEX	IGLD	Fri, Aug 26, 2022	19.19	19.37	19.04	19.04
5415	AMEX	IGLD	Thu, Aug 25, 2022	19.16	19.29	19.15	19.24
5414	AMEX	IGLD	Wed, Aug 24, 2022	19.10	19.23	19.10	19.23
5413	AMEX	IGLD	Tue, Aug 23, 2022	19.20	19.20	19.13	19.13
5412	AMEX	IGLD	Mon, Aug 22, 2022	19.02	19.04	18.95	19.01
5411	AMEX	IGLD	Fri, Aug 19, 2022	19.26	19.26	19.11	19.11
5410	AMEX	IGLD	Thu, Aug 18, 2022	19.28	19.28	19.23	19.23
5409	AMEX	IGLD	Wed, Aug 17, 2022	19.44	19.45	19.24	19.29
5408	AMEX	IGLD	Tue, Aug 16, 2022	19.38	19.40	19.38	19.39
5407	AMEX	IGLD	Mon, Aug 15, 2022	19.45	19.48	19.43	19.43
5406	AMEX	IGLD	Fri, Aug 12, 2022	19.58	19.65	19.58	19.60
5405	AMEX	IGLD	Thu, Aug 11, 2022	19.50	19.50	19.46	19.46
5404	AMEX	IGLD	Wed, Aug 10, 2022	19.52	19.54	19.47	19.50
5403	AMEX	IGLD	Tue, Aug 9, 2022	19.62	19.63	19.49	19.54
5402	AMEX	IGLD	Mon, Aug 8, 2022	19.47	19.53	19.45	19.49
5401	AMEX	IGLD	Fri, Aug 5, 2022	19.36	19.37	19.34	19.35
5400	AMEX	IGLD	Thu, Aug 4, 2022	19.45	19.54	19.45	19.50
5399	AMEX	IGLD	Wed, Aug 3, 2022	19.35	19.35	19.21	19.26
5398	AMEX	IGLD	Tue, Aug 2, 2022	19.34	19.41	19.25	19.25
5397	AMEX	IGLD	Mon, Aug 1, 2022	19.40	19.40	19.32	19.39
5396	AMEX	IGLD	Fri, Jul 29, 2022	19.41	19.41	19.34	19.26
5395	AMEX	IGLD	Thu, Jul 28, 2022	19.24	19.26	19.17	19.26
5394	AMEX	IGLD	Wed, Jul 27, 2022	18.86	19.05	18.83	19.02
5393	AMEX	IGLD	Tue, Jul 26, 2022	18.86	18.91	18.80	18.84
5392	AMEX	IGLD	Mon, Jul 25, 2022	18.89	18.92	18.82	18.86
5391	AMEX	IGLD	Fri, Jul 22, 2022	18.89	18.89	18.89	18.89
5390	AMEX	IGLD	Thu, Jul 21, 2022	18.57	18.86	18.56	18.84
5389	AMEX	IGLD	Wed, Jul 20, 2022	18.78	18.78	18.59	18.60
5388	AMEX	IGLD	Tue, Jul 19, 2022	18.80	18.80	18.76	18.77
5387	AMEX	IGLD	Mon, Jul 18, 2022	18.94	18.94	18.67	18.67
5386	AMEX	IGLD	Fri, Jul 15, 2022	18.75	18.75	18.68	18.70
5385	AMEX	IGLD	Thu, Jul 14, 2022	18.66	18.84	18.66	18.79
5384	AMEX	IGLD	Wed, Jul 13, 2022	19.01	19.10	19.00	19.05
5383	AMEX	IGLD	Tue, Jul 12, 2022	18.97	18.97	18.91	18.94
5382	AMEX	IGLD	Mon, Jul 11, 2022	19.16	19.16	19.02	19.02
5381	AMEX	IGLD	Fri, Jul 8, 2022	19.10	19.12	19.04	19.12
5380	AMEX	IGLD	Thu, Jul 7, 2022	19.20	19.20	19.10	19.10
5379	AMEX	IGLD	Wed, Jul 6, 2022	19.27	19.33	19.02	19.02
5378	AMEX	IGLD	Tue, Jul 5, 2022	19.80	19.80	19.24	19.30
5377	AMEX	IGLD	Fri, Jul 1, 2022	19.78	19.84	19.75	19.83
5376	AMEX	IGLD	Thu, Jun 30, 2022	19.91	19.91	19.78	19.77
5375	AMEX	IGLD	Wed, Jun 29, 2022	20.00	20.03	19.95	19.97
5374	AMEX	IGLD	Tue, Jun 28, 2022	20.03	20.03	19.98	20.00
5373	AMEX	IGLD	Mon, Jun 27, 2022	20.04	20.10	20.00	20.01
5372	AMEX	IGLD	Fri, Jun 24, 2022	19.96	20.15	19.96	20.04
5371	AMEX	IGLD	Thu, Jun 23, 2022	20.19	20.20	20.01	20.06
5370	AMEX	IGLD	Wed, Jun 22, 2022	20.20	20.20	20.13	20.16
5369	AMEX	IGLD	Tue, Jun 21, 2022	20.23	20.24	20.01	20.09
5368	AMEX	IGLD	Fri, Jun 17, 2022	20.31	20.33	20.11	20.23
5367	AMEX	IGLD	Thu, Jun 16, 2022	20.27	20.40	20.27	20.40
5366	AMEX	IGLD	Wed, Jun 15, 2022	20.01	20.48	19.94	20.08
5365	AMEX	IGLD	Tue, Jun 14, 2022	19.97	19.97	19.83	19.92
5364	AMEX	IGLD	Mon, Jun 13, 2022	20.11	20.22	20.02	20.04
5363	AMEX	IGLD	Fri, Jun 10, 2022	20.18	20.54	20.13	20.39
5362	AMEX	IGLD	Thu, Jun 9, 2022	20.25	20.45	20.24	20.45
5361	AMEX	IGLD	Wed, Jun 8, 2022	20.44	20.44	20.28	20.28
5360	AMEX	IGLD	Tue, Jun 7, 2022	20.27	20.36	20.21	20.32
5359	AMEX	IGLD	Mon, Jun 6, 2022	20.30	20.30	20.20	20.23
5358	AMEX	IGLD	Fri, Jun 3, 2022	20.42	20.42	20.21	20.25
5357	AMEX	IGLD	Thu, Jun 2, 2022	20.40	20.46	20.40	20.42
5356	AMEX	IGLD	Wed, Jun 1, 2022	20.20	20.35	20.17	20.33
5355	AMEX	IGLD	Tue, May 31, 2022	20.30	20.32	20.17	20.11
5354	AMEX	IGLD	Fri, May 27, 2022	20.42	20.49	20.35	20.37
5353	AMEX	IGLD	Thu, May 26, 2022	20.29	20.41	20.23	20.41
5352	AMEX	IGLD	Wed, May 25, 2022	20.43	20.59	20.27	20.43
5351	AMEX	IGLD	Tue, May 24, 2022	20.43	20.58	20.43	20.51
5350	AMEX	IGLD	Mon, May 23, 2022	20.37	20.40	20.36	20.39
5349	AMEX	IGLD	Fri, May 20, 2022	20.38	20.38	20.17	20.27
5348	AMEX	IGLD	Thu, May 19, 2022	20.35	20.35	20.20	20.26
5347	AMEX	IGLD	Wed, May 18, 2022	19.98	20.04	19.91	20.01
5346	AMEX	IGLD	Tue, May 17, 2022	20.17	20.17	19.87	19.95
5345	AMEX	IGLD	Mon, May 16, 2022	19.99	20.06	19.86	20.06
5344	AMEX	IGLD	Fri, May 13, 2022	19.88	19.94	19.83	19.87
5343	AMEX	IGLD	Thu, May 12, 2022	20.18	20.20	19.96	20.02
5342	AMEX	IGLD	Wed, May 11, 2022	20.40	20.43	20.21	20.43
5341	AMEX	IGLD	Tue, May 10, 2022	20.29	20.29	20.13	20.18
5340	AMEX	IGLD	Mon, May 9, 2022	20.45	20.46	20.29	20.40
5339	AMEX	IGLD	Fri, May 6, 2022	20.63	20.69	20.63	20.64
5338	AMEX	IGLD	Thu, May 5, 2022	20.75	20.75	20.55	20.59
5337	AMEX	IGLD	Wed, May 4, 2022	20.40	20.61	20.40	20.61
5336	AMEX	IGLD	Tue, May 3, 2022	20.40	20.51	20.40	20.47
5335	AMEX	IGLD	Mon, May 2, 2022	20.37	20.51	20.37	20.47
5334	AMEX	IGLD	Fri, Apr 29, 2022	21.03	21.03	20.83	20.77
5333	AMEX	IGLD	Thu, Apr 28, 2022	20.79	20.90	20.68	20.90
5332	AMEX	IGLD	Wed, Apr 27, 2022	20.66	20.80	20.66	20.70
5331	AMEX	IGLD	Tue, Apr 26, 2022	21.11	21.11	20.86	20.87
5330	AMEX	IGLD	Mon, Apr 25, 2022	20.94	20.94	20.78	20.91
5329	AMEX	IGLD	Fri, Apr 22, 2022	21.31	21.41	21.21	21.22
5328	AMEX	IGLD	Thu, Apr 21, 2022	21.52	21.52	21.25	21.39
5327	AMEX	IGLD	Wed, Apr 20, 2022	21.50	21.51	21.33	21.51
5326	AMEX	IGLD	Tue, Apr 19, 2022	21.38	21.44	21.33	21.33
5325	AMEX	IGLD	Mon, Apr 18, 2022	21.75	21.75	21.62	21.64
5324	AMEX	IGLD	Thu, Apr 14, 2022	21.57	21.62	21.50	21.56
5323	AMEX	IGLD	Wed, Apr 13, 2022	21.67	21.69	21.56	21.61
5322	AMEX	IGLD	Tue, Apr 12, 2022	21.45	21.66	21.45	21.58
5321	AMEX	IGLD	Mon, Apr 11, 2022	21.38	21.46	21.30	21.46
5320	AMEX	IGLD	Fri, Apr 8, 2022	21.36	21.36	21.24	21.29
5319	AMEX	IGLD	Thu, Apr 7, 2022	21.18	21.25	21.13	21.20
5318	AMEX	IGLD	Wed, Apr 6, 2022	21.02	21.19	21.02	21.11
5317	AMEX	IGLD	Tue, Apr 5, 2022	21.30	21.30	21.04	21.07
5316	AMEX	IGLD	Mon, Apr 4, 2022	21.22	21.30	21.10	21.24
5315	AMEX	IGLD	Fri, Apr 1, 2022	21.16	21.25	21.09	21.16
5314	AMEX	IGLD	Thu, Mar 31, 2022	21.37	21.42	21.32	21.27
5313	AMEX	IGLD	Wed, Mar 30, 2022	21.25	21.31	21.25	21.25
5312	AMEX	IGLD	Tue, Mar 29, 2022	20.98	21.12	20.96	21.12
5311	AMEX	IGLD	Mon, Mar 28, 2022	21.39	21.39	21.12	21.13
5310	AMEX	IGLD	Fri, Mar 25, 2022	21.46	21.46	21.46	21.46
5309	AMEX	IGLD	Thu, Mar 24, 2022	21.59	21.60	21.44	21.51
5308	AMEX	IGLD	Wed, Mar 23, 2022	21.37	21.51	21.22	21.38
5307	AMEX	IGLD	Tue, Mar 22, 2022	21.13	21.17	21.13	21.17
5306	AMEX	IGLD	Mon, Mar 21, 2022	21.19	21.29	21.19	21.27
5305	AMEX	IGLD	Fri, Mar 18, 2022	21.17	21.25	21.08	21.09
5304	AMEX	IGLD	Thu, Mar 17, 2022	21.31	21.31	21.21	21.21
5303	AMEX	IGLD	Wed, Mar 16, 2022	20.95	21.13	20.89	21.08
5302	AMEX	IGLD	Tue, Mar 15, 2022	21.01	21.20	20.96	21.03
5301	AMEX	IGLD	Mon, Mar 14, 2022	21.55	21.55	21.37	21.43
5300	AMEX	IGLD	Fri, Mar 11, 2022	21.69	21.71	21.55	21.67
5299	AMEX	IGLD	Thu, Mar 10, 2022	21.94	21.94	21.77	21.79
5298	AMEX	IGLD	Wed, Mar 9, 2022	21.84	21.84	21.71	21.77
5297	AMEX	IGLD	Tue, Mar 8, 2022	21.98	22.47	21.98	22.31
5296	AMEX	IGLD	Mon, Mar 7, 2022	21.55	21.90	21.55	21.80
5295	AMEX	IGLD	Fri, Mar 4, 2022	21.37	21.49	21.31	21.49
5294	AMEX	IGLD	Thu, Mar 3, 2022	21.16	21.31	21.11	21.22
5293	AMEX	IGLD	Wed, Mar 2, 2022	21.21	21.21	21.11	21.11
5292	AMEX	IGLD	Tue, Mar 1, 2022	20.31	21.37	20.31	21.31
5291	AMEX	IGLD	Mon, Feb 28, 2022	20.87	20.97	20.84	20.92
5290	AMEX	IGLD	Fri, Feb 25, 2022	20.85	20.85	20.81	20.83
5289	AMEX	IGLD	Thu, Feb 24, 2022	21.14	21.14	20.69	20.90
5288	AMEX	IGLD	Wed, Feb 23, 2022	20.98	21.00	20.91	20.99
5287	AMEX	IGLD	Tue, Feb 22, 2022	20.91	21.01	20.88	20.93
5286	AMEX	IGLD	Fri, Feb 18, 2022	21.03	21.03	20.85	20.85
5285	AMEX	IGLD	Thu, Feb 17, 2022	20.89	20.94	20.84	20.89
5284	AMEX	IGLD	Wed, Feb 16, 2022	20.62	20.74	20.54	20.59
5283	AMEX	IGLD	Tue, Feb 15, 2022	20.36	20.51	20.36	20.47
5282	AMEX	IGLD	Mon, Feb 14, 2022	20.60	20.64	20.60	20.64
5281	AMEX	IGLD	Fri, Feb 11, 2022	20.34	20.54	20.32	20.47
5280	AMEX	IGLD	Thu, Feb 10, 2022	20.42	20.42	20.24	20.29
5279	AMEX	IGLD	Wed, Feb 9, 2022	20.30	20.34	20.28	20.30
5278	AMEX	IGLD	Tue, Feb 8, 2022	20.26	20.31	20.18	20.24
5277	AMEX	IGLD	Mon, Feb 7, 2022	20.23	20.25	20.20	20.20
5276	AMEX	IGLD	Fri, Feb 4, 2022	20.07	20.13	20.07	20.12
5275	AMEX	IGLD	Thu, Feb 3, 2022	20.08	20.10	20.04	20.10
5274	AMEX	IGLD	Wed, Feb 2, 2022	20.05	20.12	20.00	20.04
5273	AMEX	IGLD	Tue, Feb 1, 2022	20.19	20.19	20.02	20.02
5272	AMEX	IGLD	Mon, Jan 31, 2022	20.12	20.12	19.99	19.98
5271	AMEX	IGLD	Fri, Jan 28, 2022	19.89	19.89	19.76	19.85
5270	AMEX	IGLD	Thu, Jan 27, 2022	20.16	20.16	19.98	20.00
5269	AMEX	IGLD	Wed, Jan 26, 2022	20.39	20.40	20.22	20.22
5268	AMEX	IGLD	Tue, Jan 25, 2022	20.49	20.55	20.48	20.48
5267	AMEX	IGLD	Mon, Jan 24, 2022	20.32	20.42	20.32	20.42
5266	AMEX	IGLD	Fri, Jan 21, 2022	20.51	20.51	20.24	20.31
5265	AMEX	IGLD	Thu, Jan 20, 2022	20.53	20.53	20.41	20.41
5264	AMEX	IGLD	Wed, Jan 19, 2022	20.50	20.50	20.44	20.44
5263	AMEX	IGLD	Tue, Jan 18, 2022	20.33	20.33	20.12	20.18
5262	AMEX	IGLD	Fri, Jan 14, 2022	20.27	20.27	20.20	20.20
5261	AMEX	IGLD	Thu, Jan 13, 2022	20.32	20.32	20.20	20.24
5260	AMEX	IGLD	Wed, Jan 12, 2022	20.31	20.39	20.29	20.36
5259	AMEX	IGLD	Tue, Jan 11, 2022	20.10	20.26	20.10	20.26
5258	AMEX	IGLD	Mon, Jan 10, 2022	19.98	20.11	19.98	20.04
5257	AMEX	IGLD	Fri, Jan 7, 2022	19.95	20.03	19.90	19.97
5256	AMEX	IGLD	Thu, Jan 6, 2022	20.04	20.04	19.90	19.90
5255	AMEX	IGLD	Wed, Jan 5, 2022	20.31	20.33	20.17	20.17
5254	AMEX	IGLD	Tue, Jan 4, 2022	20.11	20.19	20.06	20.16
5253	AMEX	IGLD	Mon, Jan 3, 2022	20.17	20.17	20.05	20.11
5252	AMEX	IGLD	Fri, Dec 31, 2021	20.38	20.38	20.37	20.32
5251	AMEX	IGLD	Thu, Dec 30, 2021	20.10	20.25	20.10	20.25
5250	AMEX	IGLD	Wed, Dec 29, 2021	20.09	20.14	20.09	20.14
5249	AMEX	IGLD	Tue, Dec 28, 2021	20.17	20.24	20.14	20.21
5248	AMEX	IGLD	Mon, Dec 27, 2021	20.20	20.21	20.12	20.21
5247	AMEX	IGLD	Thu, Dec 23, 2021	20.11	20.18	20.09	20.11
5246	AMEX	IGLD	Wed, Dec 22, 2021	19.97	20.12	19.97	20.12
5245	AMEX	IGLD	Tue, Dec 21, 2021	19.91	20.04	19.91	19.97
5244	AMEX	IGLD	Mon, Dec 20, 2021	20.04	20.10	19.97	19.97
5243	AMEX	IGLD	Fri, Dec 17, 2021	20.13	20.18	20.05	20.05
5242	AMEX	IGLD	Thu, Dec 16, 2021	20.30	20.30	19.99	19.99
5241	AMEX	IGLD	Wed, Dec 15, 2021	20.09	20.09	19.71	19.88
5240	AMEX	IGLD	Tue, Dec 14, 2021	19.77	19.81	19.77	19.81
5239	AMEX	IGLD	Mon, Dec 13, 2021	20.07	20.07	19.94	19.94
5238	AMEX	IGLD	Fri, Dec 10, 2021	19.79	19.90	19.79	19.90
5237	AMEX	IGLD	Thu, Dec 9, 2021	19.86	19.86	19.76	19.82
5236	AMEX	IGLD	Wed, Dec 8, 2021	19.91	19.93	19.85	19.92
5235	AMEX	IGLD	Tue, Dec 7, 2021	19.93	19.97	19.85	19.92
5234	AMEX	IGLD	Mon, Dec 6, 2021	19.83	19.86	19.80	19.86
5233	AMEX	IGLD	Fri, Dec 3, 2021	19.83	19.94	19.83	19.88
5232	AMEX	IGLD	Thu, Dec 2, 2021	19.94	19.94	19.72	19.74
5231	AMEX	IGLD	Wed, Dec 1, 2021	20.01	20.01	19.87	19.90
5230	AMEX	IGLD	Tue, Nov 30, 2021	20.22	20.22	19.81	19.81
5229	AMEX	IGLD	Mon, Nov 29, 2021	20.09	20.09	19.98	19.98
5228	AMEX	IGLD	Fri, Nov 26, 2021	20.18	20.18	20.03	20.03
5227	AMEX	IGLD	Wed, Nov 24, 2021	19.94	20.07	19.94	20.01
5226	AMEX	IGLD	Tue, Nov 23, 2021	20.05	20.10	19.90	20.03
5225	AMEX	IGLD	Mon, Nov 22, 2021	20.33	20.36	20.13	20.17
5224	AMEX	IGLD	Fri, Nov 19, 2021	20.73	20.73	20.55	20.61
5223	AMEX	IGLD	Thu, Nov 18, 2021	20.69	20.76	20.67	20.68
5222	AMEX	IGLD	Wed, Nov 17, 2021	20.71	20.77	20.71	20.72
5221	AMEX	IGLD	Tue, Nov 16, 2021	20.73	20.73	20.62	20.62
5220	AMEX	IGLD	Mon, Nov 15, 2021	20.69	20.79	20.69	20.69
5219	AMEX	IGLD	Fri, Nov 12, 2021	20.76	20.77	20.71	20.72
5218	AMEX	IGLD	Thu, Nov 11, 2021	20.81	20.82	20.65	20.69
5217	AMEX	IGLD	Wed, Nov 10, 2021	20.59	20.65	20.55	20.58
5216	AMEX	IGLD	Tue, Nov 9, 2021	20.33	20.45	20.33	20.45
5215	AMEX	IGLD	Mon, Nov 8, 2021	20.38	20.38	20.31	20.33
5214	AMEX	IGLD	Fri, Nov 5, 2021	20.02	20.30	20.02	20.27
5213	AMEX	IGLD	Thu, Nov 4, 2021	20.11	20.11	20.04	20.05
5212	AMEX	IGLD	Wed, Nov 3, 2021	19.92	19.92	19.70	19.85
5211	AMEX	IGLD	Tue, Nov 2, 2021	20.03	20.03	19.93	20.02
5210	AMEX	IGLD	Mon, Nov 1, 2021	20.12	20.14	20.08	20.08
5209	AMEX	IGLD	Fri, Oct 29, 2021	19.93	19.94	19.92	19.89
5208	AMEX	IGLD	Thu, Oct 28, 2021	20.15	20.15	20.13	20.13
5207	AMEX	IGLD	Wed, Oct 27, 2021	20.21	20.21	20.16	20.16
5206	AMEX	IGLD	Tue, Oct 26, 2021	20.08	20.09	20.01	20.09
5205	AMEX	IGLD	Mon, Oct 25, 2021	20.28	20.28	20.19	20.19
5204	AMEX	IGLD	Fri, Oct 22, 2021	20.08	20.18	20.08	20.09
5203	AMEX	IGLD	Thu, Oct 21, 2021	20.10	20.10	20.00	20.00
5202	AMEX	IGLD	Wed, Oct 20, 2021	19.99	20.07	19.93	20.00
5201	AMEX	IGLD	Tue, Oct 19, 2021	20.09	20.09	19.83	19.86
5200	AMEX	IGLD	Mon, Oct 18, 2021	19.80	19.85	19.80	19.80
5199	AMEX	IGLD	Fri, Oct 15, 2021	19.90	19.96	19.82	19.84
5198	AMEX	IGLD	Thu, Oct 14, 2021	20.12	20.19	20.06	20.11
5197	AMEX	IGLD	Wed, Oct 13, 2021	19.94	20.13	19.94	20.13
5196	AMEX	IGLD	Tue, Oct 12, 2021	19.72	19.81	19.68	19.77
5195	AMEX	IGLD	Mon, Oct 11, 2021	19.81	19.81	19.67	19.69
5194	AMEX	IGLD	Fri, Oct 8, 2021	19.91	19.91	19.72	19.72
5193	AMEX	IGLD	Thu, Oct 7, 2021	19.79	19.79	19.70	19.70
5192	AMEX	IGLD	Wed, Oct 6, 2021	19.79	19.85	19.79	19.79
5191	AMEX	IGLD	Tue, Oct 5, 2021	19.69	19.83	19.68	19.75
5190	AMEX	IGLD	Mon, Oct 4, 2021	19.77	19.85	19.77	19.82
5189	AMEX	IGLD	Fri, Oct 1, 2021	19.86	19.87	19.78	19.78
5188	AMEX	IGLD	Thu, Sep 30, 2021	19.76	19.87	19.72	19.78
5187	AMEX	IGLD	Wed, Sep 29, 2021	19.50	19.51	19.41	19.46
5186	AMEX	IGLD	Tue, Sep 28, 2021	19.69	19.69	19.52	19.52
5185	AMEX	IGLD	Mon, Sep 27, 2021	19.79	19.79	19.71	19.75
5184	AMEX	IGLD	Fri, Sep 24, 2021	19.71	19.71	19.66	19.66
5183	AMEX	IGLD	Thu, Sep 23, 2021	19.74	19.75	19.68	19.68
5182	AMEX	IGLD	Wed, Sep 22, 2021	20.05	20.05	19.89	19.89
5181	AMEX	IGLD	Tue, Sep 21, 2021	19.94	20.04	19.94	19.97
5180	AMEX	IGLD	Mon, Sep 20, 2021	19.79	19.91	19.79	19.85
5179	AMEX	IGLD	Fri, Sep 17, 2021	19.75	19.75	19.72	19.72
5178	AMEX	IGLD	Thu, Sep 16, 2021	19.89	19.89	19.68	19.68
5177	AMEX	IGLD	Wed, Sep 15, 2021	20.24	20.24	20.16	20.17
5176	AMEX	IGLD	Tue, Sep 14, 2021	20.16	20.33	20.16	20.29
5175	AMEX	IGLD	Mon, Sep 13, 2021	20.17	20.17	20.15	20.15
5174	AMEX	IGLD	Fri, Sep 10, 2021	20.10	20.13	20.07	20.10
5173	AMEX	IGLD	Thu, Sep 9, 2021	20.12	20.19	20.11	20.11
5172	AMEX	IGLD	Wed, Sep 8, 2021	20.25	20.25	20.08	20.09
5171	AMEX	IGLD	Tue, Sep 7, 2021	20.25	20.25	20.09	20.15
5170	AMEX	IGLD	Fri, Sep 3, 2021	20.47	20.60	20.47	20.52
5169	AMEX	IGLD	Thu, Sep 2, 2021	20.29	20.41	20.25	20.32
5168	AMEX	IGLD	Wed, Sep 1, 2021	20.42	20.42	20.42	20.42
5167	AMEX	IGLD	Tue, Aug 31, 2021	20.42	20.42	20.42	20.37
5166	AMEX	IGLD	Mon, Aug 30, 2021	20.38	20.38	20.31	20.38
5165	AMEX	IGLD	Fri, Aug 27, 2021	20.40	20.50	20.40	20.45
5164	AMEX	IGLD	Thu, Aug 26, 2021	20.24	20.24	20.15	20.24
5163	AMEX	IGLD	Wed, Aug 25, 2021	20.30	20.30	20.07	20.16
5162	AMEX	IGLD	Tue, Aug 24, 2021	20.35	20.39	20.33	20.33
5161	AMEX	IGLD	Mon, Aug 23, 2021	20.34	20.34	20.23	20.30
5160	AMEX	IGLD	Fri, Aug 20, 2021	20.09	20.13	20.01	20.07
5159	AMEX	IGLD	Thu, Aug 19, 2021	20.07	20.07	20.06	20.06
5158	AMEX	IGLD	Wed, Aug 18, 2021	20.13	20.13	20.10	20.10
5157	AMEX	IGLD	Tue, Aug 17, 2021	20.08	20.15	20.01	20.02
5156	AMEX	IGLD	Mon, Aug 16, 2021	20.13	20.18	20.11	20.12
5155	AMEX	IGLD	Fri, Aug 13, 2021	20.01	20.08	20.01	20.02
5154	AMEX	IGLD	Thu, Aug 12, 2021	19.59	19.79	19.58	19.74
5153	AMEX	IGLD	Wed, Aug 11, 2021	19.65	19.80	19.65	19.75
5152	AMEX	IGLD	Tue, Aug 10, 2021	19.44	19.57	19.44	19.50
5151	AMEX	IGLD	Mon, Aug 9, 2021	19.62	19.62	19.48	19.49
5150	AMEX	IGLD	Fri, Aug 6, 2021	19.78	19.87	19.78	19.85
5149	AMEX	IGLD	Thu, Aug 5, 2021	20.29	20.35	20.24	20.30
5148	AMEX	IGLD	Wed, Aug 4, 2021	20.54	20.54	20.34	20.37
5147	AMEX	IGLD	Tue, Aug 3, 2021	20.34	20.42	20.34	20.35
5146	AMEX	IGLD	Mon, Aug 2, 2021	20.55	20.55	20.37	20.41
5145	AMEX	IGLD	Fri, Jul 30, 2021	20.46	20.48	20.44	20.40
5144	AMEX	IGLD	Thu, Jul 29, 2021	20.56	20.60	20.56	20.58
5143	AMEX	IGLD	Wed, Jul 28, 2021	20.36	20.40	20.28	20.40
5142	AMEX	IGLD	Tue, Jul 27, 2021	20.28	20.32	20.28	20.32
5141	AMEX	IGLD	Mon, Jul 26, 2021	20.43	20.43	20.23	20.29
5140	AMEX	IGLD	Fri, Jul 23, 2021	20.24	20.32	20.24	20.32
5139	AMEX	IGLD	Thu, Jul 22, 2021	20.38	20.43	20.38	20.38
5138	AMEX	IGLD	Wed, Jul 21, 2021	20.40	20.41	20.31	20.35
5137	AMEX	IGLD	Tue, Jul 20, 2021	20.55	20.55	20.35	20.46
5136	AMEX	IGLD	Mon, Jul 19, 2021	20.47	20.48	20.33	20.42
5135	AMEX	IGLD	Fri, Jul 16, 2021	20.49	20.52	20.44	20.44
5134	AMEX	IGLD	Thu, Jul 15, 2021	20.58	20.65	20.49	20.58
5133	AMEX	IGLD	Wed, Jul 14, 2021	20.63	20.63	20.55	20.62
5132	AMEX	IGLD	Tue, Jul 13, 2021	20.44	20.44	20.41	20.41
5131	AMEX	IGLD	Mon, Jul 12, 2021	20.31	20.37	20.31	20.37
5130	AMEX	IGLD	Fri, Jul 9, 2021	20.24	20.46	20.24	20.41
5129	AMEX	IGLD	Thu, Jul 8, 2021	20.25	20.34	20.25	20.33
5128	AMEX	IGLD	Wed, Jul 7, 2021	20.35	20.42	20.34	20.34
5127	AMEX	IGLD	Tue, Jul 6, 2021	20.38	20.45	20.28	20.28
5126	AMEX	IGLD	Fri, Jul 2, 2021	20.20	20.21	20.15	20.20
5125	AMEX	IGLD	Thu, Jul 1, 2021	21.09	21.09	20.14	20.17
5124	AMEX	IGLD	Wed, Jun 30, 2021	20.04	20.08	19.96	20.03
5123	AMEX	IGLD	Tue, Jun 29, 2021	20.01	20.02	19.89	19.97
5122	AMEX	IGLD	Mon, Jun 28, 2021	20.23	20.24	20.18	20.18
5121	AMEX	IGLD	Fri, Jun 25, 2021	20.21	20.21	20.21	20.21
5120	AMEX	IGLD	Thu, Jun 24, 2021	20.26	20.26	20.12	20.12
5119	AMEX	IGLD	Wed, Jun 23, 2021	20.25	20.31	20.13	20.13
5118	AMEX	IGLD	Tue, Jun 22, 2021	20.17	20.23	20.15	20.17
5117	AMEX	IGLD	Mon, Jun 21, 2021	20.18	20.24	20.16	20.20
5116	AMEX	IGLD	Fri, Jun 18, 2021	20.09	20.12	20.09	20.10
5115	AMEX	IGLD	Thu, Jun 17, 2021	20.16	20.16	20.12	20.14
5114	AMEX	IGLD	Wed, Jun 16, 2021	21.00	21.00	20.76	20.76
5113	AMEX	IGLD	Tue, Jun 15, 2021	21.03	21.08	21.03	21.08
5112	AMEX	IGLD	Mon, Jun 14, 2021	21.07	21.15	21.07	21.14
5111	AMEX	IGLD	Fri, Jun 11, 2021	21.39	21.39	21.25	21.26
5110	AMEX	IGLD	Thu, Jun 10, 2021	21.51	21.51	21.39	21.48
5109	AMEX	IGLD	Wed, Jun 9, 2021	21.43	21.48	21.39	21.39
5108	AMEX	IGLD	Tue, Jun 8, 2021	21.43	21.44	21.43	21.43
5107	AMEX	IGLD	Mon, Jun 7, 2021	21.41	21.50	21.41	21.50
5106	AMEX	IGLD	Fri, Jun 4, 2021	21.33	21.45	21.33	21.41
5105	AMEX	IGLD	Thu, Jun 3, 2021	21.38	21.44	21.19	21.22
5104	AMEX	IGLD	Wed, Jun 2, 2021	22.84	22.84	21.54	21.57
5103	AMEX	IGLD	Tue, Jun 1, 2021	21.61	21.62	21.54	21.54
5102	AMEX	IGLD	Fri, May 28, 2021	21.56	21.62	21.56	21.55
5101	AMEX	IGLD	Thu, May 27, 2021	21.53	21.63	21.51	21.56
5100	AMEX	IGLD	Wed, May 26, 2021	21.72	21.72	21.53	21.55
5099	AMEX	IGLD	Tue, May 25, 2021	21.45	21.65	21.45	21.58
5098	AMEX	IGLD	Mon, May 24, 2021	21.42	21.43	21.42	21.43
5097	AMEX	IGLD	Fri, May 21, 2021	21.65	21.65	21.31	21.39
5096	AMEX	IGLD	Thu, May 20, 2021	21.35	21.48	21.35	21.39
5095	AMEX	IGLD	Wed, May 19, 2021	21.47	21.47	21.28	21.37
5094	AMEX	IGLD	Tue, May 18, 2021	21.28	21.33	21.23	21.29
5093	AMEX	IGLD	Mon, May 17, 2021	21.13	21.32	21.12	21.27
5092	AMEX	IGLD	Fri, May 14, 2021	21.06	21.07	21.03	21.07
5091	AMEX	IGLD	Thu, May 13, 2021	20.91	20.97	20.78	20.95
5090	AMEX	IGLD	Wed, May 12, 2021	21.00	21.01	20.88	20.94
5089	AMEX	IGLD	Tue, May 11, 2021	20.98	21.04	20.92	21.01
5088	AMEX	IGLD	Mon, May 10, 2021	21.06	21.10	21.00	21.04
5087	AMEX	IGLD	Fri, May 7, 2021	20.99	21.05	20.92	20.96
5086	AMEX	IGLD	Thu, May 6, 2021	20.77	20.90	20.77	20.84
5085	AMEX	IGLD	Wed, May 5, 2021	20.59	20.72	20.41	20.54
5084	AMEX	IGLD	Tue, May 4, 2021	20.61	20.66	20.45	20.45
5083	AMEX	IGLD	Mon, May 3, 2021	21.88	21.88	20.64	20.64
5082	AMEX	IGLD	Fri, Apr 30, 2021	20.50	20.50	20.41	20.36
5081	AMEX	IGLD	Thu, Apr 29, 2021	20.74	20.74	20.36	20.54
5080	AMEX	IGLD	Wed, Apr 28, 2021	20.52	20.62	20.47	20.56
5079	AMEX	IGLD	Tue, Apr 27, 2021	20.57	20.59	20.55	20.59
5078	AMEX	IGLD	Mon, Apr 26, 2021	20.55	20.61	20.54	20.58
5077	AMEX	IGLD	Fri, Apr 23, 2021	20.58	20.58	20.51	20.51
5076	AMEX	IGLD	Thu, Apr 22, 2021	20.65	20.65	20.57	20.57
5075	AMEX	IGLD	Wed, Apr 21, 2021	20.91	20.91	20.67	20.67
5074	AMEX	IGLD	Tue, Apr 20, 2021	20.51	20.59	20.45	20.54
5073	AMEX	IGLD	Mon, Apr 19, 2021	20.50	20.55	20.47	20.47
5072	AMEX	IGLD	Fri, Apr 16, 2021	20.61	20.61	20.48	20.53
5071	AMEX	IGLD	Thu, Apr 15, 2021	20.38	20.47	20.32	20.45
5070	AMEX	IGLD	Wed, Apr 14, 2021	20.23	20.23	20.05	20.12
5069	AMEX	IGLD	Tue, Apr 13, 2021	20.11	20.25	20.11	20.21
5068	AMEX	IGLD	Mon, Apr 12, 2021	20.10	20.13	20.09	20.11
5067	AMEX	IGLD	Fri, Apr 9, 2021	20.13	20.25	20.13	20.18
5066	AMEX	IGLD	Thu, Apr 8, 2021	20.21	20.36	20.20	20.30
5065	AMEX	IGLD	Wed, Apr 7, 2021	20.13	20.22	19.85	20.08
5064	AMEX	IGLD	Tue, Apr 6, 2021	20.20	20.25	20.20	20.20
5063	AMEX	IGLD	Mon, Apr 5, 2021	20.30	20.30	20.05	20.06
5062	AMEX	IGLD	Thu, Apr 1, 2021	20.13	20.17	20.10	20.12
5061	AMEX	IGLD	Wed, Mar 31, 2021	19.78	19.97	19.78	19.81
5060	AMEX	IGLD	Tue, Mar 30, 2021	19.76	19.76	19.57	19.69
5059	AMEX	IGLD	Mon, Mar 29, 2021	20.05	20.05	19.89	19.96
5058	AMEX	IGLD	Fri, Mar 26, 2021	20.20	20.23	20.13	20.18
5057	AMEX	IGLD	Thu, Mar 25, 2021	20.29	20.29	20.16	20.19
5056	AMEX	IGLD	Wed, Mar 24, 2021	20.11	20.24	20.11	20.21
5055	AMEX	IGLD	Tue, Mar 23, 2021	20.17	20.17	20.14	20.14
5054	AMEX	IGLD	Mon, Mar 22, 2021	20.25	20.31	20.25	20.31
5053	AMEX	IGLD	Fri, Mar 19, 2021	20.29	20.33	20.29	20.29
5052	AMEX	IGLD	Thu, Mar 18, 2021	20.13	20.22	20.05	20.20
5051	AMEX	IGLD	Wed, Mar 17, 2021	20.26	20.33	20.23	20.33
5050	AMEX	IGLD	Tue, Mar 16, 2021	20.26	20.26	20.16	20.16
5049	AMEX	IGLD	Mon, Mar 15, 2021	20.17	20.22	20.13	20.16
5048	AMEX	IGLD	Fri, Mar 12, 2021	19.95	20.08	19.95	20.08
5047	AMEX	IGLD	Thu, Mar 11, 2021	20.10	20.13	20.07	20.07
5046	AMEX	IGLD	Wed, Mar 10, 2021	20.09	20.09	20.09	20.09
5045	AMEX	IGLD	Tue, Mar 9, 2021	20.03	20.03	19.98	19.98
5044	AMEX	IGLD	Mon, Mar 8, 2021	19.65	19.72	19.62	19.62
5043	AMEX	IGLD	Fri, Mar 5, 2021	19.73	19.88	19.71	19.83
5042	AMEX	IGLD	Thu, Mar 4, 2021	20.05	20.05	19.81	19.83
5041	AMEX	IGLD	Wed, Mar 3, 2021	19.97	19.97	19.97	19.97
5040	AMEX	IGLD	Fri, Nov 29, 2019	11.68	12.55	10.20	12.00
5039	AMEX	IGLD	Wed, Nov 27, 2019	11.44	26.22	11.44	14.26
5038	AMEX	IGLD	Tue, Nov 26, 2019	0.00	0.00	0.00	12.50
5037	AMEX	IGLD	Mon, Nov 25, 2019	11.50	12.50	11.50	12.50
5036	AMEX	IGLD	Fri, Nov 22, 2019	9.32	12.92	9.32	12.50
5035	AMEX	IGLD	Thu, Nov 21, 2019	0.00	0.00	0.00	12.05
5034	AMEX	IGLD	Wed, Nov 20, 2019	11.75	12.60	11.75	12.05
5033	AMEX	IGLD	Tue, Nov 19, 2019	11.64	11.65	11.16	11.16
5032	AMEX	IGLD	Mon, Nov 18, 2019	11.65	11.65	11.65	11.65
5031	AMEX	IGLD	Fri, Nov 15, 2019	11.19	11.19	11.19	11.19
5030	AMEX	IGLD	Thu, Nov 14, 2019	0.00	0.00	0.00	12.49
5029	AMEX	IGLD	Wed, Nov 13, 2019	12.86	12.89	12.49	12.49
5028	AMEX	IGLD	Tue, Nov 12, 2019	14.05	14.06	14.05	14.06
5027	AMEX	IGLD	Mon, Nov 11, 2019	13.70	13.85	13.50	13.50
5026	AMEX	IGLD	Fri, Nov 8, 2019	12.65	12.65	12.25	12.25
5025	AMEX	IGLD	Thu, Nov 7, 2019	12.70	15.19	12.70	14.00
5024	AMEX	IGLD	Wed, Nov 6, 2019	13.06	13.49	13.06	13.49
5023	AMEX	IGLD	Tue, Nov 5, 2019	13.47	13.47	11.60	12.75
5022	AMEX	IGLD	Mon, Nov 4, 2019	13.05	13.05	11.53	12.08
5021	AMEX	IGLD	Fri, Nov 1, 2019	13.64	13.64	13.64	13.64
5020	AMEX	IGLD	Thu, Oct 31, 2019	13.67	13.99	13.00	13.00
5019	AMEX	IGLD	Wed, Oct 30, 2019	12.77	13.99	12.16	12.27
5018	AMEX	IGLD	Tue, Oct 29, 2019	12.53	12.62	12.53	12.62
5017	AMEX	IGLD	Mon, Oct 28, 2019	14.00	14.00	13.20	13.30
5016	AMEX	IGLD	Fri, Oct 25, 2019	14.55	14.55	14.55	14.55
5015	AMEX	IGLD	Thu, Oct 24, 2019	15.53	15.55	14.55	15.55
5014	AMEX	IGLD	Wed, Oct 23, 2019	16.19	16.27	16.19	16.27
5013	AMEX	IGLD	Tue, Oct 22, 2019	16.36	16.50	16.36	16.50
5012	AMEX	IGLD	Mon, Oct 21, 2019	15.00	15.00	15.00	15.81
5011	AMEX	IGLD	Fri, Oct 18, 2019	0.00	0.00	0.00	15.81
5010	AMEX	IGLD	Thu, Oct 17, 2019	0.00	0.00	0.00	15.81
5009	AMEX	IGLD	Wed, Oct 16, 2019	14.08	15.81	14.08	15.81
5008	AMEX	IGLD	Tue, Oct 15, 2019	20.97	20.97	16.98	18.48
5007	AMEX	IGLD	Mon, Oct 14, 2019	18.02	18.02	18.02	18.02
5006	AMEX	IGLD	Fri, Oct 11, 2019	19.00	22.00	18.50	22.00
5005	AMEX	IGLD	Thu, Oct 10, 2019	0.00	0.00	0.00	19.16
5004	AMEX	IGLD	Wed, Oct 9, 2019	0.00	0.00	0.00	19.16
5003	AMEX	IGLD	Tue, Oct 8, 2019	19.16	19.16	19.16	19.16
5002	AMEX	IGLD	Mon, Oct 7, 2019	19.62	19.62	19.16	19.16
5001	AMEX	IGLD	Fri, Oct 4, 2019	20.49	20.49	20.49	20.49
5000	AMEX	IGLD	Thu, Oct 3, 2019	20.11	20.11	20.11	20.11
4999	AMEX	IGLD	Wed, Oct 2, 2019	0.00	0.00	0.00	19.24
4998	AMEX	IGLD	Tue, Oct 1, 2019	0.00	0.00	0.00	19.24
4997	AMEX	IGLD	Mon, Sep 30, 2019	19.24	19.24	19.24	19.24
4996	AMEX	IGLD	Fri, Sep 27, 2019	18.67	19.50	18.67	19.50
4995	AMEX	IGLD	Thu, Sep 26, 2019	20.84	20.84	19.70	19.70
4994	AMEX	IGLD	Wed, Sep 25, 2019	0.00	0.00	0.00	21.11
4993	AMEX	IGLD	Tue, Sep 24, 2019	21.11	21.11	21.11	21.11
4992	AMEX	IGLD	Mon, Sep 23, 2019	20.62	21.11	20.62	21.11
4991	AMEX	IGLD	Fri, Sep 20, 2019	22.70	22.70	22.15	22.15
4990	AMEX	IGLD	Thu, Sep 19, 2019	0.00	0.00	0.00	23.69
4989	AMEX	IGLD	Wed, Sep 18, 2019	23.37	23.70	23.37	23.69
4988	AMEX	IGLD	Tue, Sep 17, 2019	22.82	23.20	22.82	23.20
4987	AMEX	IGLD	Mon, Sep 16, 2019	22.88	22.88	22.81	22.81
4986	AMEX	IGLD	Fri, Sep 13, 2019	22.08	22.08	22.08	22.08
4985	AMEX	IGLD	Thu, Sep 12, 2019	22.13	22.95	22.13	22.95
4984	AMEX	IGLD	Wed, Sep 11, 2019	22.74	22.74	21.74	22.00
4983	AMEX	IGLD	Tue, Sep 10, 2019	22.07	22.75	21.56	22.75
4982	AMEX	IGLD	Mon, Sep 9, 2019	22.01	23.99	22.01	23.99
4981	AMEX	IGLD	Fri, Sep 6, 2019	22.10	23.55	20.04	22.40
4980	AMEX	IGLD	Thu, Sep 5, 2019	25.56	25.57	23.02	23.02
4979	AMEX	IGLD	Wed, Sep 4, 2019	25.02	26.95	25.02	25.87
4978	AMEX	IGLD	Tue, Sep 3, 2019	24.50	27.00	22.71	27.00
4977	AMEX	IGLD	Fri, Aug 30, 2019	25.74	26.55	24.09	24.60
4976	AMEX	IGLD	Thu, Aug 29, 2019	26.97	30.33	26.30	28.24
4975	AMEX	IGLD	Wed, Aug 28, 2019	23.20	31.61	23.20	26.50
4974	AMEX	IGLD	Tue, Aug 27, 2019	22.60	25.00	22.60	25.00
4973	AMEX	IGLD	Mon, Aug 26, 2019	25.29	27.38	24.51	24.56
4972	AMEX	IGLD	Fri, Aug 23, 2019	25.74	25.74	23.74	23.97
4971	AMEX	IGLD	Thu, Aug 22, 2019	22.72	25.00	22.72	24.55
4970	AMEX	IGLD	Wed, Aug 21, 2019	25.35	25.35	22.41	23.00
4969	AMEX	IGLD	Tue, Aug 20, 2019	25.30	26.50	25.00	25.43
4968	AMEX	IGLD	Mon, Aug 19, 2019	28.19	28.45	25.20	25.20
4967	AMEX	IGLD	Fri, Aug 16, 2019	26.99	35.75	24.50	28.53
4966	AMEX	IGLD	Thu, Aug 15, 2019	29.51	30.00	25.00	26.00
4965	AMEX	IGLD	Wed, Aug 14, 2019	31.00	31.79	29.01	29.70
4964	AMEX	IGLD	Tue, Aug 13, 2019	29.00	33.00	29.00	32.00
4963	AMEX	IGLD	Mon, Aug 12, 2019	32.00	33.30	30.00	30.14
4962	AMEX	IGLD	Fri, Aug 9, 2019	32.86	35.00	31.30	31.49
4961	AMEX	IGLD	Thu, Aug 8, 2019	35.99	38.50	31.10	32.51
4960	AMEX	IGLD	Wed, Aug 7, 2019	40.00	40.00	34.12	38.31
4959	AMEX	IGLD	Tue, Aug 6, 2019	43.00	43.00	35.16	37.83
4958	AMEX	IGLD	Mon, Aug 5, 2019	36.00	44.00	33.57	38.88
4957	AMEX	IGLD	Fri, Aug 2, 2019	33.60	35.10	33.04	34.39
4956	AMEX	IGLD	Thu, Aug 1, 2019	35.27	35.67	32.50	33.10
4955	AMEX	IGLD	Wed, Jul 31, 2019	40.80	40.89	34.65	37.00
4954	AMEX	IGLD	Tue, Jul 30, 2019	37.00	52.82	35.14	40.80
4953	AMEX	IGLD	Mon, Jul 29, 2019	34.88	37.50	31.40	37.04
4952	AMEX	IGLD	Fri, Jul 26, 2019	32.00	33.30	32.00	32.01
4951	AMEX	IGLD	Thu, Jul 25, 2019	31.34	33.30	30.47	32.29
4950	AMEX	IGLD	Wed, Jul 24, 2019	33.31	35.00	30.01	32.68
4949	AMEX	IGLD	Tue, Jul 23, 2019	35.05	36.40	33.50	34.26
4948	AMEX	IGLD	Mon, Jul 22, 2019	34.01	36.42	33.00	34.78
4947	AMEX	IGLD	Fri, Jul 19, 2019	36.40	37.90	30.01	34.00
4946	AMEX	IGLD	Thu, Jul 18, 2019	40.11	41.00	35.30	36.00
4945	AMEX	IGLD	Wed, Jul 17, 2019	35.99	46.00	34.21	39.90
4944	AMEX	IGLD	Tue, Jul 16, 2019	31.98	44.00	31.00	35.00
4943	AMEX	IGLD	Mon, Jul 15, 2019	33.00	33.00	30.90	32.00
4942	AMEX	IGLD	Fri, Jul 12, 2019	33.15	33.41	31.00	32.80
4941	AMEX	IGLD	Thu, Jul 11, 2019	32.00	36.63	30.01	34.00
4940	AMEX	IGLD	Wed, Jul 10, 2019	30.50	32.01	30.30	32.00
4939	AMEX	IGLD	Tue, Jul 9, 2019	32.00	37.00	31.00	32.42
4938	AMEX	IGLD	Mon, Jul 8, 2019	31.79	34.00	29.50	30.86
4937	AMEX	IGLD	Fri, Jul 5, 2019	32.30	32.30	28.30	30.29
4936	AMEX	IGLD	Wed, Jul 3, 2019	32.00	33.00	30.57	31.01
4935	AMEX	IGLD	Tue, Jul 2, 2019	32.45	32.79	30.09	32.00
4934	AMEX	IGLD	Mon, Jul 1, 2019	31.00	33.50	30.00	30.91
4933	AMEX	IGLD	Fri, Jun 28, 2019	32.00	32.00	29.02	30.02
4932	AMEX	IGLD	Thu, Jun 27, 2019	33.49	33.49	30.00	30.73
4931	AMEX	IGLD	Wed, Jun 26, 2019	36.10	36.10	32.75	34.49
4930	AMEX	IGLD	Tue, Jun 25, 2019	38.54	39.00	35.00	36.53
4929	AMEX	IGLD	Mon, Jun 24, 2019	35.91	39.90	34.11	39.00
4928	AMEX	IGLD	Fri, Jun 21, 2019	34.50	59.00	31.00	33.30
4927	AMEX	IGLD	Thu, Jun 20, 2019	29.15	32.99	28.25	29.00
4926	AMEX	IGLD	Wed, Jun 19, 2019	30.99	31.00	28.00	29.00
4925	AMEX	IGLD	Tue, Jun 18, 2019	31.00	31.29	29.00	29.61
4924	AMEX	IGLD	Mon, Jun 17, 2019	30.90	32.00	29.81	31.30
4923	AMEX	IGLD	Fri, Jun 14, 2019	30.00	32.50	29.39	31.52
4922	AMEX	IGLD	Thu, Jun 13, 2019	31.80	31.80	28.10	30.70
4921	AMEX	IGLD	Wed, Jun 12, 2019	27.20	43.00	26.25	32.78
4920	AMEX	IGLD	Tue, Jun 11, 2019	27.50	27.99	27.00	27.00
4919	AMEX	IGLD	Mon, Jun 10, 2019	26.94	29.10	26.25	27.74
4918	AMEX	IGLD	Fri, Jun 7, 2019	26.50	27.24	26.50	26.94
4917	AMEX	IGLD	Thu, Jun 6, 2019	28.00	28.35	26.25	26.74
4916	AMEX	IGLD	Wed, Jun 5, 2019	29.00	29.00	27.00	27.70
4915	AMEX	IGLD	Tue, Jun 4, 2019	28.20	28.59	26.75	28.42
4914	AMEX	IGLD	Mon, Jun 3, 2019	29.40	29.40	27.75	28.20
4913	AMEX	IGLD	Fri, May 31, 2019	29.60	29.60	28.00	28.00
4912	AMEX	IGLD	Thu, May 30, 2019	30.80	30.80	28.00	28.58
4911	AMEX	IGLD	Wed, May 29, 2019	27.90	36.37	27.50	29.58
4910	AMEX	IGLD	Tue, May 28, 2019	31.51	31.68	29.00	30.38
4909	AMEX	IGLD	Fri, May 24, 2019	29.00	37.00	28.61	30.01
4908	AMEX	IGLD	Thu, May 23, 2019	29.25	30.66	28.51	29.00
4907	AMEX	IGLD	Wed, May 22, 2019	32.00	32.99	28.50	29.20
4906	AMEX	IGLD	Tue, May 21, 2019	35.40	35.40	30.50	32.48
4905	AMEX	IGLD	Mon, May 20, 2019	34.55	48.00	33.20	36.95
4904	AMEX	IGLD	Fri, May 17, 2019	38.00	39.05	37.05	39.05
4903	AMEX	IGLD	Thu, May 16, 2019	40.98	41.18	37.00	37.87
4902	AMEX	IGLD	Wed, May 15, 2019	42.00	43.00	40.05	41.65
4901	AMEX	IGLD	Tue, May 14, 2019	42.20	43.00	41.00	41.43
4900	AMEX	IGLD	Mon, May 13, 2019	44.00	44.00	41.00	41.35
4899	AMEX	IGLD	Fri, May 10, 2019	43.00	44.00	42.16	43.10
4898	AMEX	IGLD	Thu, May 9, 2019	42.24	43.98	42.00	42.55
4897	AMEX	IGLD	Wed, May 8, 2019	42.04	44.00	41.42	42.21
4896	AMEX	IGLD	Tue, May 7, 2019	43.98	44.49	41.20	42.04
4895	AMEX	IGLD	Mon, May 6, 2019	42.00	43.98	42.00	42.50
4894	AMEX	IGLD	Fri, May 3, 2019	45.00	46.00	42.00	45.00
4893	AMEX	IGLD	Thu, May 2, 2019	46.78	47.00	41.50	45.00
4892	AMEX	IGLD	Wed, May 1, 2019	45.00	51.00	43.22	45.00
4891	AMEX	IGLD	Tue, Apr 30, 2019	44.38	46.09	43.02	45.50
4890	AMEX	IGLD	Mon, Apr 29, 2019	44.69	46.23	43.40	46.23
4889	AMEX	IGLD	Fri, Apr 26, 2019	45.00	45.03	43.01	44.69
4888	AMEX	IGLD	Thu, Apr 25, 2019	46.10	46.97	44.00	44.41
4887	AMEX	IGLD	Wed, Apr 24, 2019	49.00	49.00	46.00	46.39
4886	AMEX	IGLD	Tue, Apr 23, 2019	46.00	48.00	45.00	47.90
4885	AMEX	IGLD	Mon, Apr 22, 2019	47.78	50.00	46.00	46.99
4884	AMEX	IGLD	Thu, Apr 18, 2019	50.26	50.26	46.77	49.00
4883	AMEX	IGLD	Wed, Apr 17, 2019	48.00	50.12	46.02	49.00
4882	AMEX	IGLD	Tue, Apr 16, 2019	50.22	52.93	46.00	49.28
4881	AMEX	IGLD	Mon, Apr 15, 2019	54.00	55.00	50.00	53.01
4880	AMEX	IGLD	Fri, Apr 12, 2019	53.00	56.21	51.00	56.00
4879	AMEX	IGLD	Thu, Apr 11, 2019	55.00	57.00	51.00	56.01
4878	AMEX	IGLD	Wed, Apr 10, 2019	51.26	63.00	51.00	55.99
4877	AMEX	IGLD	Tue, Apr 9, 2019	50.33	53.79	49.40	51.26
4876	AMEX	IGLD	Mon, Apr 8, 2019	57.00	57.88	51.01	55.97
4875	AMEX	IGLD	Fri, Apr 5, 2019	46.00	49.50	44.20	48.00
4874	AMEX	IGLD	Thu, Apr 4, 2019	47.00	50.99	44.00	46.68
4873	AMEX	IGLD	Wed, Apr 3, 2019	52.25	55.00	52.00	53.44
4872	AMEX	IGLD	Tue, Apr 2, 2019	51.99	55.00	51.42	54.35
4871	AMEX	IGLD	Mon, Apr 1, 2019	54.80	55.20	51.00	51.60
4870	AMEX	IGLD	Fri, Mar 29, 2019	55.50	58.80	55.00	55.00
4869	AMEX	IGLD	Thu, Mar 28, 2019	56.99	59.93	55.15	55.15
4868	AMEX	IGLD	Wed, Mar 27, 2019	57.00	57.00	54.03	55.50
4867	AMEX	IGLD	Tue, Mar 26, 2019	59.01	59.01	54.03	57.00
4866	AMEX	IGLD	Mon, Mar 25, 2019	59.32	59.89	52.00	56.20
4865	AMEX	IGLD	Fri, Mar 22, 2019	60.00	60.00	52.00	56.50
4864	AMEX	IGLD	Thu, Mar 21, 2019	59.00	63.20	58.00	60.87
4863	AMEX	IGLD	Wed, Mar 20, 2019	71.00	71.00	52.15	58.25
4862	AMEX	IGLD	Tue, Mar 19, 2019	79.66	81.00	78.60	78.61
4861	AMEX	IGLD	Mon, Mar 18, 2019	82.00	84.37	79.77	83.73
4860	AMEX	IGLD	Fri, Mar 15, 2019	79.40	87.00	78.00	84.47
4859	AMEX	IGLD	Thu, Mar 14, 2019	80.00	81.56	77.00	79.90
4858	AMEX	IGLD	Wed, Mar 13, 2019	81.00	86.74	79.00	84.00
4857	AMEX	IGLD	Tue, Mar 12, 2019	82.49	94.00	81.04	86.87
4856	AMEX	IGLD	Mon, Mar 11, 2019	75.00	87.00	75.00	82.49
4855	AMEX	IGLD	Fri, Mar 8, 2019	76.00	79.00	66.10	76.60
4854	AMEX	IGLD	Thu, Mar 7, 2019	81.01	84.55	75.00	80.90
4853	AMEX	IGLD	Wed, Mar 6, 2019	82.00	85.31	80.00	82.80
4852	AMEX	IGLD	Tue, Mar 5, 2019	87.00	89.89	79.01	84.72
4851	AMEX	IGLD	Mon, Mar 4, 2019	79.68	98.00	76.03	87.60
4850	AMEX	IGLD	Fri, Mar 1, 2019	78.90	79.00	75.00	76.00
4849	AMEX	IGLD	Thu, Feb 28, 2019	78.00	79.00	75.00	78.47
4848	AMEX	IGLD	Wed, Feb 27, 2019	87.00	87.00	81.00	83.00
4847	AMEX	IGLD	Tue, Feb 26, 2019	95.00	95.00	83.00	88.00
4846	AMEX	IGLD	Mon, Feb 25, 2019	93.12	108.00	91.96	94.55
4845	AMEX	IGLD	Fri, Feb 22, 2019	95.00	148.00	83.47	98.00
4844	AMEX	IGLD	Thu, Feb 21, 2019	80.00	84.00	80.00	83.47
4843	AMEX	IGLD	Wed, Feb 20, 2019	80.00	83.95	80.00	81.76
4842	AMEX	IGLD	Tue, Feb 19, 2019	81.00	86.00	77.50	80.00
4841	AMEX	IGLD	Fri, Feb 15, 2019	80.00	88.00	80.00	80.52
4840	AMEX	IGLD	Thu, Feb 14, 2019	73.00	83.00	72.00	81.00
4839	AMEX	IGLD	Wed, Feb 13, 2019	80.00	80.00	73.00	73.50
4838	AMEX	IGLD	Tue, Feb 12, 2019	74.00	79.00	71.00	76.49
4837	AMEX	IGLD	Mon, Feb 11, 2019	78.00	81.00	74.00	74.49
4836	AMEX	IGLD	Fri, Feb 8, 2019	87.00	89.00	82.00	86.00
4835	AMEX	IGLD	Thu, Feb 7, 2019	85.00	93.00	79.12	87.00
4834	AMEX	IGLD	Wed, Feb 6, 2019	77.23	118.00	77.12	88.00
4833	AMEX	IGLD	Tue, Feb 5, 2019	67.00	102.00	64.70	83.00
4832	AMEX	IGLD	Mon, Feb 4, 2019	67.00	68.00	63.00	68.00
4831	AMEX	IGLD	Fri, Feb 1, 2019	58.06	67.42	56.07	65.89
4830	AMEX	IGLD	Thu, Jan 31, 2019	57.05	59.24	56.51	57.89
4829	AMEX	IGLD	Wed, Jan 30, 2019	62.89	62.98	56.00	58.95
4828	AMEX	IGLD	Tue, Jan 29, 2019	62.35	65.00	60.01	62.00
4827	AMEX	IGLD	Mon, Jan 28, 2019	52.00	57.00	52.00	53.51
4826	AMEX	IGLD	Fri, Jan 25, 2019	61.00	61.00	56.28	57.00
4825	AMEX	IGLD	Thu, Jan 24, 2019	57.00	61.99	55.00	59.99
4824	AMEX	IGLD	Wed, Jan 23, 2019	68.86	69.28	61.00	64.00
4823	AMEX	IGLD	Tue, Jan 22, 2019	85.00	89.00	78.00	81.01
4822	AMEX	IGLD	Fri, Jan 18, 2019	111.00	111.00	95.00	97.01
4821	AMEX	IGLD	Thu, Jan 17, 2019	86.90	102.00	76.06	102.00
4820	AMEX	IGLD	Wed, Jan 16, 2019	92.96	92.96	85.00	86.00
4819	AMEX	IGLD	Tue, Jan 15, 2019	109.00	111.00	103.00	105.00
4818	AMEX	IGLD	Mon, Jan 14, 2019	140.00	144.00	132.00	134.00
4817	AMEX	IGLD	Fri, Jan 11, 2019	152.00	165.00	152.00	157.00
4816	AMEX	IGLD	Thu, Jan 10, 2019	159.00	160.99	145.00	145.00
4815	AMEX	IGLD	Wed, Jan 9, 2019	178.00	179.00	169.00	170.00
4814	AMEX	IGLD	Tue, Jan 8, 2019	183.00	206.00	178.00	186.00
4813	AMEX	IGLD	Mon, Jan 7, 2019	187.00	197.00	187.00	194.69
4812	AMEX	IGLD	Fri, Jan 4, 2019	171.00	176.00	171.00	173.49
4811	AMEX	IGLD	Thu, Jan 3, 2019	172.00	172.00	161.00	161.00
4810	AMEX	IGLD	Wed, Jan 2, 2019	167.00	185.30	167.00	170.85
4809	AMEX	IGLD	Mon, Dec 31, 2018	153.00	162.99	153.00	159.21
4808	AMEX	IGLD	Fri, Dec 28, 2018	180.00	180.00	143.00	179.00
4807	AMEX	IGLD	Thu, Dec 27, 2018	168.00	182.00	168.00	182.00
4806	AMEX	IGLD	Wed, Dec 26, 2018	0.00	0.00	0.00	173.87
4805	AMEX	IGLD	Mon, Dec 24, 2018	186.00	186.00	173.87	173.87
4804	AMEX	IGLD	Fri, Dec 21, 2018	202.00	202.00	202.00	202.00
4803	AMEX	IGLD	Thu, Dec 20, 2018	208.00	208.00	200.00	205.04
4802	AMEX	IGLD	Wed, Dec 19, 2018	222.03	222.03	218.00	220.00
4801	AMEX	IGLD	Tue, Dec 18, 2018	229.00	230.48	229.00	229.00
4800	AMEX	IGLD	Mon, Dec 17, 2018	244.00	260.00	231.00	244.00
4799	AMEX	IGLD	Fri, Dec 14, 2018	0.00	0.00	0.00	253.00
4798	AMEX	IGLD	Thu, Dec 13, 2018	253.00	253.00	253.00	253.00
4797	AMEX	IGLD	Wed, Dec 12, 2018	238.92	274.98	238.92	253.00
4796	AMEX	IGLD	Tue, Dec 11, 2018	257.50	258.00	257.50	258.00
4795	AMEX	IGLD	Mon, Dec 10, 2018	0.00	0.00	0.00	246.00
4794	AMEX	IGLD	Fri, Dec 7, 2018	246.00	246.00	244.00	246.00
4793	AMEX	IGLD	Thu, Dec 6, 2018	255.00	255.00	242.00	244.73
4792	AMEX	IGLD	Tue, Dec 4, 2018	263.05	263.05	258.46	258.46
4791	AMEX	IGLD	Mon, Dec 3, 2018	263.54	267.33	263.54	267.33
4790	AMEX	IGLD	Fri, Nov 30, 2018	276.00	276.00	266.00	273.00
4789	AMEX	IGLD	Thu, Nov 29, 2018	279.00	279.00	262.31	262.31
4788	AMEX	IGLD	Wed, Nov 28, 2018	274.00	282.00	269.00	282.00
4787	AMEX	IGLD	Tue, Nov 27, 2018	274.00	274.00	274.00	274.00
4786	AMEX	IGLD	Mon, Nov 26, 2018	282.00	282.00	275.00	275.00
4785	AMEX	IGLD	Fri, Nov 23, 2018	262.00	272.72	262.00	272.72
4784	AMEX	IGLD	Wed, Nov 21, 2018	267.00	274.46	267.00	271.00
4783	AMEX	IGLD	Tue, Nov 20, 2018	271.00	293.67	248.00	290.00
4782	AMEX	IGLD	Mon, Nov 19, 2018	271.00	300.00	271.00	285.00
4781	AMEX	IGLD	Fri, Nov 16, 2018	258.00	261.00	258.00	261.00
4780	AMEX	IGLD	Thu, Nov 15, 2018	266.00	266.00	250.00	260.00
4779	AMEX	IGLD	Wed, Nov 14, 2018	0.00	0.00	0.00	258.00
4778	AMEX	IGLD	Tue, Nov 13, 2018	259.00	260.00	250.00	258.00
4777	AMEX	IGLD	Mon, Nov 12, 2018	263.35	264.00	246.00	251.00
4776	AMEX	IGLD	Fri, Nov 9, 2018	245.00	256.00	245.00	246.23
4775	AMEX	IGLD	Thu, Nov 8, 2018	241.00	248.00	230.00	246.02
4774	AMEX	IGLD	Wed, Nov 7, 2018	239.00	298.00	233.00	244.00
4773	AMEX	IGLD	Tue, Nov 6, 2018	230.00	265.00	230.00	245.00
4772	AMEX	IGLD	Mon, Nov 5, 2018	231.00	231.00	231.00	231.00
4771	AMEX	IGLD	Fri, Nov 2, 2018	0.00	0.00	0.00	237.09
4770	AMEX	IGLD	Thu, Nov 1, 2018	237.09	237.09	237.09	237.09
4769	AMEX	IGLD	Wed, Oct 31, 2018	231.00	243.99	231.00	237.50
4768	AMEX	IGLD	Tue, Oct 30, 2018	223.00	237.50	223.00	232.00
4767	AMEX	IGLD	Mon, Oct 29, 2018	228.00	230.00	228.00	230.00
4766	AMEX	IGLD	Fri, Oct 26, 2018	219.00	219.00	219.00	219.00
4765	AMEX	IGLD	Thu, Oct 25, 2018	222.00	222.00	215.00	219.00
4764	AMEX	IGLD	Wed, Oct 24, 2018	0.00	0.00	0.00	222.00
4763	AMEX	IGLD	Tue, Oct 23, 2018	225.00	228.70	214.00	222.00
4762	AMEX	IGLD	Mon, Oct 22, 2018	222.00	229.00	214.00	228.00
4761	AMEX	IGLD	Fri, Oct 19, 2018	0.00	0.00	0.00	211.33
4760	AMEX	IGLD	Thu, Oct 18, 2018	230.00	230.00	211.33	211.33
4759	AMEX	IGLD	Wed, Oct 17, 2018	236.00	236.00	230.00	230.00
4758	AMEX	IGLD	Tue, Oct 16, 2018	220.99	238.36	220.99	238.36
4757	AMEX	IGLD	Mon, Oct 15, 2018	230.70	230.70	230.70	230.70
4756	AMEX	IGLD	Fri, Oct 12, 2018	228.99	229.00	228.99	228.99
4755	AMEX	IGLD	Thu, Oct 11, 2018	228.00	230.00	219.01	230.00
4754	AMEX	IGLD	Wed, Oct 10, 2018	235.00	235.00	227.00	227.00
4753	AMEX	IGLD	Tue, Oct 9, 2018	239.00	240.32	239.00	240.32
4752	AMEX	IGLD	Mon, Oct 8, 2018	0.00	0.00	0.00	246.89
4751	AMEX	IGLD	Fri, Oct 5, 2018	250.00	250.00	250.00	246.89
4750	AMEX	IGLD	Thu, Oct 4, 2018	240.00	246.89	240.00	246.89
4749	AMEX	IGLD	Wed, Oct 3, 2018	255.00	255.00	245.00	245.00
4748	AMEX	IGLD	Tue, Oct 2, 2018	0.00	0.00	0.00	255.99
4747	AMEX	IGLD	Mon, Oct 1, 2018	250.00	255.99	235.10	255.99
4746	AMEX	IGLD	Fri, Sep 28, 2018	0.00	0.00	0.00	245.00
4745	AMEX	IGLD	Thu, Sep 27, 2018	260.00	260.00	244.00	245.00
4744	AMEX	IGLD	Wed, Sep 26, 2018	250.00	277.00	250.00	271.00
4743	AMEX	IGLD	Tue, Sep 25, 2018	265.00	265.00	265.00	265.00
4742	AMEX	IGLD	Mon, Sep 24, 2018	262.00	265.00	262.00	265.00
4741	AMEX	IGLD	Fri, Sep 21, 2018	277.90	277.90	257.62	270.00
4740	AMEX	IGLD	Thu, Sep 20, 2018	272.00	279.00	270.01	272.00
4739	AMEX	IGLD	Wed, Sep 19, 2018	0.00	0.00	0.00	263.00
4738	AMEX	IGLD	Tue, Sep 18, 2018	0.00	0.00	0.00	263.00
4737	AMEX	IGLD	Mon, Sep 17, 2018	262.76	263.16	262.76	263.00
4736	AMEX	IGLD	Fri, Sep 14, 2018	244.00	260.00	231.00	260.00
4735	AMEX	IGLD	Thu, Sep 13, 2018	244.00	244.00	244.00	244.00
4734	AMEX	IGLD	Wed, Sep 12, 2018	252.00	260.00	252.00	258.00
4733	AMEX	IGLD	Tue, Sep 11, 2018	0.00	0.00	0.00	256.00
4732	AMEX	IGLD	Mon, Sep 10, 2018	253.26	256.00	253.26	256.00
4731	AMEX	IGLD	Fri, Sep 7, 2018	0.00	0.00	0.00	261.00
4730	AMEX	IGLD	Thu, Sep 6, 2018	251.00	261.00	248.10	261.00
4729	AMEX	IGLD	Wed, Sep 5, 2018	255.00	258.00	248.00	258.00
4728	AMEX	IGLD	Tue, Sep 4, 2018	258.00	260.00	250.00	257.62
4727	AMEX	IGLD	Fri, Aug 31, 2018	298.00	298.00	262.41	275.00
4726	AMEX	IGLD	Thu, Aug 30, 2018	264.00	280.00	264.00	264.60
4725	AMEX	IGLD	Wed, Aug 29, 2018	265.00	265.00	257.00	260.00
4724	AMEX	IGLD	Tue, Aug 28, 2018	282.00	282.00	270.00	270.00
4723	AMEX	IGLD	Mon, Aug 27, 2018	286.00	286.00	267.00	280.00
4722	AMEX	IGLD	Fri, Aug 24, 2018	293.00	300.00	273.00	288.33
4721	AMEX	IGLD	Thu, Aug 23, 2018	283.00	292.00	273.00	290.00
4720	AMEX	IGLD	Wed, Aug 22, 2018	245.00	262.00	240.00	262.00
4719	AMEX	IGLD	Tue, Aug 21, 2018	248.00	252.00	245.00	252.00
4718	AMEX	IGLD	Mon, Aug 20, 2018	227.00	239.00	225.00	236.00
4717	AMEX	IGLD	Fri, Aug 17, 2018	240.00	246.95	238.73	238.73
4716	AMEX	IGLD	Thu, Aug 16, 2018	235.00	235.01	231.00	231.00
4715	AMEX	IGLD	Wed, Aug 15, 2018	235.00	245.00	229.00	234.00
4714	AMEX	IGLD	Tue, Aug 14, 2018	234.00	234.00	234.00	234.00
4713	AMEX	IGLD	Mon, Aug 13, 2018	225.77	235.00	225.77	234.00
4712	AMEX	IGLD	Fri, Aug 10, 2018	218.73	219.00	217.10	217.10
4711	AMEX	IGLD	Thu, Aug 9, 2018	219.00	239.00	219.00	230.00
4710	AMEX	IGLD	Wed, Aug 8, 2018	232.00	232.00	221.00	221.00
4709	AMEX	IGLD	Tue, Aug 7, 2018	0.00	0.00	0.00	252.00
4708	AMEX	IGLD	Mon, Aug 6, 2018	247.00	252.00	247.00	252.00
4707	AMEX	IGLD	Fri, Aug 3, 2018	250.00	252.00	245.00	252.00
4706	AMEX	IGLD	Thu, Aug 2, 2018	254.00	255.00	243.00	249.00
4705	AMEX	IGLD	Wed, Aug 1, 2018	259.00	259.12	253.48	254.00
4704	AMEX	IGLD	Tue, Jul 31, 2018	261.00	267.00	252.00	264.00
4703	AMEX	IGLD	Mon, Jul 30, 2018	269.00	269.00	262.00	262.00
4702	AMEX	IGLD	Fri, Jul 27, 2018	275.00	275.00	268.50	274.00
4701	AMEX	IGLD	Thu, Jul 26, 2018	273.00	275.00	263.00	270.00
4700	AMEX	IGLD	Wed, Jul 25, 2018	289.00	289.00	272.00	285.00
4699	AMEX	IGLD	Tue, Jul 24, 2018	270.00	290.00	270.00	280.00
4698	AMEX	IGLD	Mon, Jul 23, 2018	272.73	272.73	272.73	272.73
4697	AMEX	IGLD	Fri, Jul 20, 2018	282.00	282.00	282.00	282.00
4696	AMEX	IGLD	Thu, Jul 19, 2018	271.00	284.00	264.00	280.00
4695	AMEX	IGLD	Wed, Jul 18, 2018	272.00	282.00	266.00	281.00
4694	AMEX	IGLD	Tue, Jul 17, 2018	271.82	284.00	271.82	272.00
4693	AMEX	IGLD	Mon, Jul 16, 2018	277.00	292.00	275.00	275.00
4692	AMEX	IGLD	Fri, Jul 13, 2018	300.00	300.00	276.00	277.00
4691	AMEX	IGLD	Thu, Jul 12, 2018	290.45	299.74	288.10	299.74
4690	AMEX	IGLD	Wed, Jul 11, 2018	295.00	312.00	287.00	292.87
4689	AMEX	IGLD	Tue, Jul 10, 2018	301.00	301.00	294.78	299.03
4688	AMEX	IGLD	Mon, Jul 9, 2018	299.00	319.00	289.00	301.00
4687	AMEX	IGLD	Fri, Jul 6, 2018	286.00	319.00	286.00	318.00
4686	AMEX	IGLD	Thu, Jul 5, 2018	282.00	311.00	281.00	282.00
4685	AMEX	IGLD	Tue, Jul 3, 2018	277.00	285.00	271.00	285.00
4684	AMEX	IGLD	Mon, Jul 2, 2018	282.00	282.00	271.70	274.00
4683	AMEX	IGLD	Fri, Jun 29, 2018	290.80	290.80	275.00	275.00
4682	AMEX	IGLD	Thu, Jun 28, 2018	275.00	301.00	273.00	281.73
4681	AMEX	IGLD	Wed, Jun 27, 2018	272.00	280.00	269.00	269.00
4680	AMEX	IGLD	Tue, Jun 26, 2018	274.00	290.00	267.00	274.90
4679	AMEX	IGLD	Mon, Jun 25, 2018	271.00	275.50	262.00	262.00
4678	AMEX	IGLD	Fri, Jun 22, 2018	285.00	288.00	274.00	274.00
4677	AMEX	IGLD	Thu, Jun 21, 2018	274.00	301.00	266.00	287.00
4676	AMEX	IGLD	Wed, Jun 20, 2018	270.00	271.16	260.00	265.00
4675	AMEX	IGLD	Tue, Jun 19, 2018	275.00	280.00	272.00	280.00
4674	AMEX	IGLD	Mon, Jun 18, 2018	284.00	284.00	272.00	275.46
4673	AMEX	IGLD	Fri, Jun 15, 2018	286.00	305.00	286.00	291.00
4672	AMEX	IGLD	Thu, Jun 14, 2018	302.00	303.00	290.00	290.00
4671	AMEX	IGLD	Wed, Jun 13, 2018	320.00	327.79	283.00	305.00
4670	AMEX	IGLD	Tue, Jun 12, 2018	335.00	346.00	292.00	333.00
4669	AMEX	IGLD	Mon, Jun 11, 2018	301.00	405.00	298.00	335.00
4668	AMEX	IGLD	Fri, Jun 8, 2018	247.00	295.90	247.00	271.00
4667	AMEX	IGLD	Thu, Jun 7, 2018	243.00	258.00	243.00	253.50
4666	AMEX	IGLD	Wed, Jun 6, 2018	252.00	261.50	240.00	243.00
4665	AMEX	IGLD	Tue, Jun 5, 2018	265.00	273.00	260.00	261.89
4664	AMEX	IGLD	Mon, Jun 4, 2018	275.00	275.00	261.00	267.00
4663	AMEX	IGLD	Fri, Jun 1, 2018	280.00	323.00	271.00	280.00
4662	AMEX	IGLD	Thu, May 31, 2018	286.00	286.00	260.00	280.00
4661	AMEX	IGLD	Wed, May 30, 2018	288.00	296.00	275.00	275.00
4660	AMEX	IGLD	Tue, May 29, 2018	310.00	315.13	290.00	290.00
4659	AMEX	IGLD	Fri, May 25, 2018	340.00	352.00	320.10	326.98
4658	AMEX	IGLD	Thu, May 24, 2018	317.00	369.00	317.00	349.99
4657	AMEX	IGLD	Wed, May 23, 2018	313.00	313.00	300.00	305.00
4656	AMEX	IGLD	Tue, May 22, 2018	345.00	350.48	330.00	344.00
4655	AMEX	IGLD	Mon, May 21, 2018	346.00	346.00	346.00	346.00
4654	AMEX	IGLD	Fri, May 18, 2018	358.00	360.00	346.04	346.04
4653	AMEX	IGLD	Thu, May 17, 2018	330.00	376.82	330.00	341.80
4652	AMEX	IGLD	Wed, May 16, 2018	347.00	367.69	329.00	329.00
4651	AMEX	IGLD	Tue, May 15, 2018	350.00	350.00	344.00	344.00
4650	AMEX	IGLD	Mon, May 14, 2018	361.00	366.60	352.00	353.00
4649	AMEX	IGLD	Fri, May 11, 2018	370.00	372.00	366.00	372.00
4648	AMEX	IGLD	Thu, May 10, 2018	374.00	374.00	374.00	374.00
4647	AMEX	IGLD	Wed, May 9, 2018	373.00	373.00	365.00	365.00
4646	AMEX	IGLD	Tue, May 8, 2018	376.00	376.00	354.00	373.02
4645	AMEX	IGLD	Mon, May 7, 2018	400.00	400.00	382.77	382.77
4644	AMEX	IGLD	Fri, May 4, 2018	402.00	402.00	402.00	402.00
4643	AMEX	IGLD	Thu, May 3, 2018	401.00	412.90	401.00	403.31
4642	AMEX	IGLD	Wed, May 2, 2018	380.00	400.00	380.00	397.00
4641	AMEX	IGLD	Tue, May 1, 2018	424.00	432.00	414.00	424.00
4640	AMEX	IGLD	Mon, Apr 30, 2018	424.00	425.00	424.00	425.00
4639	AMEX	IGLD	Fri, Apr 27, 2018	390.00	390.00	389.00	390.00
4638	AMEX	IGLD	Thu, Apr 26, 2018	393.00	393.00	370.83	370.83
4637	AMEX	IGLD	Wed, Apr 25, 2018	369.00	369.00	369.00	369.00
4636	AMEX	IGLD	Tue, Apr 24, 2018	356.01	356.01	356.01	356.01
4635	AMEX	IGLD	Mon, Apr 23, 2018	369.00	369.99	349.10	351.10
4634	AMEX	IGLD	Fri, Apr 20, 2018	374.00	381.00	371.00	371.00
4633	AMEX	IGLD	Thu, Apr 19, 2018	0.00	0.00	0.00	375.00
4632	AMEX	IGLD	Wed, Apr 18, 2018	372.00	376.00	372.00	375.00
4631	AMEX	IGLD	Tue, Apr 17, 2018	398.00	398.00	371.00	377.23
4630	AMEX	IGLD	Mon, Apr 16, 2018	426.00	426.00	416.00	416.00
4629	AMEX	IGLD	Fri, Apr 13, 2018	430.00	430.00	430.00	430.00
4628	AMEX	IGLD	Thu, Apr 12, 2018	455.00	455.00	425.00	430.00
4627	AMEX	IGLD	Wed, Apr 11, 2018	469.00	486.99	459.00	485.00
4626	AMEX	IGLD	Tue, Apr 10, 2018	514.00	514.00	510.00	510.00
4625	AMEX	IGLD	Mon, Apr 9, 2018	470.00	485.00	470.00	485.00
4624	AMEX	IGLD	Fri, Apr 6, 2018	467.00	467.00	467.00	467.00
4623	AMEX	IGLD	Thu, Apr 5, 2018	0.00	0.00	0.00	475.00
4622	AMEX	IGLD	Wed, Apr 4, 2018	475.00	490.00	475.00	475.00
4621	AMEX	IGLD	Tue, Apr 3, 2018	485.00	485.00	483.99	483.99
4620	AMEX	IGLD	Mon, Apr 2, 2018	506.00	506.00	501.00	501.00
4619	AMEX	IGLD	Thu, Mar 29, 2018	556.00	556.00	500.00	535.10
4618	AMEX	IGLD	Wed, Mar 28, 2018	594.06	626.10	594.06	622.53
4617	AMEX	IGLD	Tue, Mar 27, 2018	633.00	635.00	620.00	628.52
4616	AMEX	IGLD	Mon, Mar 26, 2018	617.00	629.00	606.00	629.00
4615	AMEX	IGLD	Fri, Mar 23, 2018	0.00	0.00	0.00	592.91
4614	AMEX	IGLD	Thu, Mar 22, 2018	592.00	595.00	592.00	592.91
4613	AMEX	IGLD	Wed, Mar 21, 2018	656.00	656.00	631.00	649.99
4612	AMEX	IGLD	Tue, Mar 20, 2018	686.00	729.00	671.00	729.00
4611	AMEX	IGLD	Mon, Mar 19, 2018	0.00	0.00	0.00	712.00
4610	AMEX	IGLD	Fri, Mar 16, 2018	712.00	712.00	712.00	712.00
4609	AMEX	IGLD	Thu, Mar 15, 2018	0.00	0.00	0.00	712.59
4608	AMEX	IGLD	Wed, Mar 14, 2018	690.00	712.59	690.00	712.59
4607	AMEX	IGLD	Tue, Mar 13, 2018	641.01	641.01	641.01	641.01
4606	AMEX	IGLD	Mon, Mar 12, 2018	699.00	707.00	699.00	707.00
4605	AMEX	IGLD	Fri, Mar 9, 2018	707.00	707.00	702.52	707.00
4604	AMEX	IGLD	Thu, Mar 8, 2018	704.00	707.50	703.00	706.50
4603	AMEX	IGLD	Wed, Mar 7, 2018	728.00	730.00	728.00	728.00
4602	AMEX	IGLD	Tue, Mar 6, 2018	768.00	768.00	760.00	764.00
4601	AMEX	IGLD	Mon, Mar 5, 2018	770.00	770.00	765.00	765.00
4600	AMEX	IGLD	Fri, Mar 2, 2018	781.00	781.00	781.00	781.00
4599	AMEX	IGLD	Wed, Feb 28, 2018	800.00	800.00	773.01	773.01
4598	AMEX	IGLD	Tue, Feb 27, 2018	830.00	865.00	779.00	800.00
4597	AMEX	IGLD	Mon, Feb 26, 2018	800.00	858.00	800.00	848.04
4596	AMEX	IGLD	Fri, Feb 23, 2018	774.00	795.18	774.00	795.18
4595	AMEX	IGLD	Thu, Feb 22, 2018	764.00	764.00	760.00	760.00
4594	AMEX	IGLD	Wed, Feb 21, 2018	815.00	815.00	790.00	791.00
4593	AMEX	IGLD	Tue, Feb 20, 2018	775.00	818.36	775.00	815.00
4592	AMEX	IGLD	Fri, Feb 16, 2018	760.00	760.00	740.00	740.00
4591	AMEX	IGLD	Thu, Feb 15, 2018	749.00	749.00	749.00	749.00
4590	AMEX	IGLD	Wed, Feb 14, 2018	727.00	729.99	726.00	729.99
4589	AMEX	IGLD	Tue, Feb 13, 2018	712.00	728.99	712.00	728.99
4588	AMEX	IGLD	Mon, Feb 12, 2018	732.00	732.00	730.00	730.00
4587	AMEX	IGLD	Fri, Feb 9, 2018	734.00	734.00	734.00	734.00
4586	AMEX	IGLD	Thu, Feb 8, 2018	745.00	745.00	735.00	735.00
4585	AMEX	IGLD	Wed, Feb 7, 2018	754.00	765.00	754.00	764.00
4584	AMEX	IGLD	Tue, Feb 6, 2018	756.00	766.00	754.00	754.00
4583	AMEX	IGLD	Mon, Feb 5, 2018	802.00	827.00	778.00	778.00
4582	AMEX	IGLD	Fri, Feb 2, 2018	890.00	938.00	864.00	870.00
4581	AMEX	IGLD	Thu, Feb 1, 2018	896.00	918.00	867.00	905.00
4580	AMEX	IGLD	Wed, Jan 31, 2018	925.00	945.00	919.00	927.00
4579	AMEX	IGLD	Tue, Jan 30, 2018	958.00	970.00	958.00	970.00
4578	AMEX	IGLD	Mon, Jan 29, 2018	1000.00	1000.00	987.00	995.00
4577	AMEX	IGLD	Fri, Jan 26, 2018	976.00	983.75	952.00	966.00
4576	AMEX	IGLD	Thu, Jan 25, 2018	962.76	989.00	951.00	974.00
4575	AMEX	IGLD	Wed, Jan 24, 2018	1000.00	1011.00	967.00	1011.00
4574	AMEX	IGLD	Tue, Jan 23, 2018	1010.00	1091.00	1010.00	1070.00
4573	AMEX	IGLD	Mon, Jan 22, 2018	1046.00	1046.00	1010.70	1010.70
4572	AMEX	IGLD	Fri, Jan 19, 2018	1065.00	1078.00	1052.92	1052.92
4571	AMEX	IGLD	Thu, Jan 18, 2018	1035.00	1046.67	1035.00	1044.90
4570	AMEX	IGLD	Wed, Jan 17, 2018	998.00	1009.00	980.00	996.20
4569	AMEX	IGLD	Tue, Jan 16, 2018	985.00	1037.00	985.00	1008.77
4568	AMEX	IGLD	Fri, Jan 12, 2018	860.00	875.00	860.00	875.00
4567	AMEX	IGLD	Thu, Jan 11, 2018	860.82	860.82	860.82	860.82
4566	AMEX	IGLD	Wed, Jan 10, 2018	890.00	890.00	873.00	875.00
4565	AMEX	IGLD	Tue, Jan 9, 2018	904.50	915.21	835.00	910.00
4564	AMEX	IGLD	Mon, Jan 8, 2018	936.00	936.00	924.00	929.56
4563	AMEX	IGLD	Fri, Jan 5, 2018	983.00	983.00	938.10	960.00
4562	AMEX	IGLD	Thu, Jan 4, 2018	933.00	937.00	880.00	934.00
4561	AMEX	IGLD	Wed, Jan 3, 2018	941.00	965.00	941.00	950.00
4560	AMEX	IGLD	Tue, Jan 2, 2018	931.00	931.00	894.00	894.00
4559	AMEX	IGLD	Fri, Dec 29, 2017	804.41	845.00	804.00	845.00
4558	AMEX	IGLD	Thu, Dec 28, 2017	844.00	846.00	844.00	846.00
4557	AMEX	IGLD	Wed, Dec 27, 2017	835.07	853.00	835.00	845.00
4556	AMEX	IGLD	Tue, Dec 26, 2017	835.00	862.00	821.00	851.00
4555	AMEX	IGLD	Fri, Dec 22, 2017	748.00	798.00	736.00	766.00
4554	AMEX	IGLD	Thu, Dec 21, 2017	765.00	766.53	744.00	744.00
4553	AMEX	IGLD	Wed, Dec 20, 2017	740.00	760.20	719.20	749.00
4552	AMEX	IGLD	Tue, Dec 19, 2017	752.00	752.00	731.00	741.00
4551	AMEX	IGLD	Mon, Dec 18, 2017	753.51	771.44	753.51	771.44
4550	AMEX	IGLD	Fri, Dec 15, 2017	756.10	759.00	753.10	756.10
4549	AMEX	IGLD	Thu, Dec 14, 2017	779.00	793.00	779.00	787.90
4548	AMEX	IGLD	Wed, Dec 13, 2017	767.00	770.56	729.20	770.56
4547	AMEX	IGLD	Tue, Dec 12, 2017	771.84	773.00	769.00	773.00
4546	AMEX	IGLD	Mon, Dec 11, 2017	0.00	0.00	0.00	785.00
4545	AMEX	IGLD	Thu, Dec 7, 2017	787.00	787.00	785.00	785.00
4544	AMEX	IGLD	Wed, Dec 6, 2017	794.00	802.80	785.00	795.28
4543	AMEX	IGLD	Tue, Dec 5, 2017	817.50	820.00	746.00	807.00
4542	AMEX	IGLD	Mon, Dec 4, 2017	788.00	795.00	788.00	795.00
4541	AMEX	IGLD	Fri, Dec 1, 2017	800.00	800.00	800.00	800.00
4540	AMEX	IGLD	Thu, Nov 30, 2017	800.00	800.00	799.99	800.00
4539	AMEX	IGLD	Wed, Nov 29, 2017	760.00	777.00	754.00	772.00
4538	AMEX	IGLD	Tue, Nov 28, 2017	778.33	778.33	778.33	778.33
4537	AMEX	IGLD	Mon, Nov 27, 2017	773.00	799.00	764.00	782.00
4536	AMEX	IGLD	Fri, Nov 24, 2017	706.00	706.00	691.00	695.00
4535	AMEX	IGLD	Wed, Nov 22, 2017	710.00	716.50	668.00	676.00
4534	AMEX	IGLD	Tue, Nov 21, 2017	764.00	764.00	739.00	760.00
4533	AMEX	IGLD	Mon, Nov 20, 2017	766.00	798.00	761.00	770.00
4532	AMEX	IGLD	Fri, Nov 17, 2017	780.00	800.00	773.00	780.00
4531	AMEX	IGLD	Thu, Nov 16, 2017	775.00	802.00	774.00	780.00
4530	AMEX	IGLD	Wed, Nov 15, 2017	780.00	791.00	777.00	780.01
4529	AMEX	IGLD	Tue, Nov 14, 2017	775.00	789.00	775.00	789.00
4528	AMEX	IGLD	Mon, Nov 13, 2017	775.00	775.00	717.00	770.00
4527	AMEX	IGLD	Fri, Nov 10, 2017	785.00	788.50	778.00	780.00
4526	AMEX	IGLD	Thu, Nov 9, 2017	762.00	772.00	761.00	765.90
4525	AMEX	IGLD	Wed, Nov 8, 2017	0.00	0.00	0.00	800.00
4524	AMEX	IGLD	Tue, Nov 7, 2017	800.00	800.00	800.00	800.00
4523	AMEX	IGLD	Mon, Nov 6, 2017	775.00	796.00	775.00	796.00
4522	AMEX	IGLD	Thu, Nov 2, 2017	0.00	0.00	0.00	736.00
4521	AMEX	IGLD	Wed, Nov 1, 2017	0.00	0.00	0.00	736.00
4520	AMEX	IGLD	Tue, Oct 31, 2017	799.00	818.00	736.00	736.00
4519	AMEX	IGLD	Mon, Oct 30, 2017	0.00	0.00	0.00	820.00
4518	AMEX	IGLD	Fri, Oct 27, 2017	814.00	826.00	814.00	820.00
4517	AMEX	IGLD	Wed, Oct 25, 2017	818.00	818.00	818.00	818.00
4516	AMEX	IGLD	Tue, Oct 24, 2017	838.00	838.00	838.00	838.00
4515	AMEX	IGLD	Mon, Oct 23, 2017	818.00	873.00	814.90	823.95
4514	AMEX	IGLD	Fri, Oct 20, 2017	838.00	838.00	821.92	821.92
4513	AMEX	IGLD	Thu, Oct 19, 2017	845.00	845.00	839.00	839.00
4512	AMEX	IGLD	Wed, Oct 18, 2017	794.00	830.00	794.00	830.00
4511	AMEX	IGLD	Mon, Oct 16, 2017	748.00	771.54	747.00	759.00
4510	AMEX	IGLD	Fri, Oct 13, 2017	762.00	798.00	740.00	740.00
4509	AMEX	IGLD	Wed, Oct 11, 2017	755.00	762.00	755.00	762.00
4508	AMEX	IGLD	Tue, Oct 10, 2017	780.00	780.00	745.00	750.00
4507	AMEX	IGLD	Mon, Oct 9, 2017	746.00	771.00	746.00	771.00
4506	AMEX	IGLD	Fri, Oct 6, 2017	0.00	0.00	0.00	739.00
4505	AMEX	IGLD	Thu, Oct 5, 2017	0.00	0.00	0.00	739.00
4504	AMEX	IGLD	Wed, Oct 4, 2017	756.00	775.96	736.47	739.00
4503	AMEX	IGLD	Tue, Oct 3, 2017	760.00	765.00	748.00	748.00
4502	AMEX	IGLD	Mon, Oct 2, 2017	735.00	760.00	720.00	729.00
4501	AMEX	IGLD	Thu, Sep 28, 2017	754.00	754.00	734.00	734.00
4500	AMEX	IGLD	Wed, Sep 27, 2017	763.00	763.00	720.00	720.00
4499	AMEX	IGLD	Tue, Sep 26, 2017	800.00	800.00	731.00	748.00
4498	AMEX	IGLD	Mon, Sep 25, 2017	763.01	766.00	763.00	763.00
4497	AMEX	IGLD	Wed, Sep 20, 2017	0.00	0.00	0.00	800.00
4496	AMEX	IGLD	Tue, Sep 19, 2017	800.00	800.00	800.00	800.00
4495	AMEX	IGLD	Fri, Sep 15, 2017	795.00	805.00	761.00	805.00
4494	AMEX	IGLD	Thu, Sep 14, 2017	800.00	800.00	800.00	800.00
4493	AMEX	IGLD	Wed, Sep 13, 2017	792.32	797.00	780.00	797.00
4492	AMEX	IGLD	Tue, Sep 12, 2017	774.00	774.00	774.00	765.00
4491	AMEX	IGLD	Mon, Sep 11, 2017	788.00	833.60	738.00	765.00
4490	AMEX	IGLD	Fri, Sep 8, 2017	725.00	725.00	720.00	721.00
4489	AMEX	IGLD	Thu, Sep 7, 2017	744.35	750.00	720.00	722.00
4488	AMEX	IGLD	Wed, Sep 6, 2017	733.00	753.90	733.00	753.90
4487	AMEX	IGLD	Tue, Sep 5, 2017	742.00	750.14	654.00	710.00
4486	AMEX	IGLD	Fri, Sep 1, 2017	0.00	0.00	0.00	775.00
4485	AMEX	IGLD	Thu, Aug 31, 2017	0.00	0.00	0.00	775.00
4484	AMEX	IGLD	Wed, Aug 30, 2017	760.00	836.00	760.00	775.00
4483	AMEX	IGLD	Tue, Aug 29, 2017	803.00	807.00	775.60	806.00
4482	AMEX	IGLD	Mon, Aug 28, 2017	817.00	837.00	788.97	829.83
4481	AMEX	IGLD	Fri, Aug 25, 2017	0.00	0.00	0.00	735.00
4480	AMEX	IGLD	Thu, Aug 24, 2017	735.01	743.80	725.99	735.00
4479	AMEX	IGLD	Wed, Aug 23, 2017	693.95	694.00	693.95	694.00
4478	AMEX	IGLD	Tue, Aug 22, 2017	714.00	716.15	709.00	714.01
4477	AMEX	IGLD	Mon, Aug 21, 2017	687.00	724.00	687.00	716.00
4476	AMEX	IGLD	Fri, Aug 18, 2017	604.63	640.00	604.63	630.00
4475	AMEX	IGLD	Thu, Aug 17, 2017	625.00	625.00	625.00	625.00
4474	AMEX	IGLD	Wed, Aug 16, 2017	644.01	644.01	613.00	616.00
4473	AMEX	IGLD	Tue, Aug 15, 2017	630.00	679.05	630.00	679.05
4472	AMEX	IGLD	Mon, Aug 14, 2017	628.00	628.00	626.00	626.00
4471	AMEX	IGLD	Fri, Aug 11, 2017	662.00	670.20	648.00	655.00
4470	AMEX	IGLD	Thu, Aug 10, 2017	623.00	642.00	620.30	642.00
4469	AMEX	IGLD	Tue, Aug 8, 2017	649.00	672.00	612.00	667.00
4468	AMEX	IGLD	Mon, Aug 7, 2017	670.00	695.00	645.00	680.01
4467	AMEX	IGLD	Fri, Aug 4, 2017	666.10	670.00	666.10	670.00
4466	AMEX	IGLD	Thu, Aug 3, 2017	674.00	674.00	674.00	674.00
4465	AMEX	IGLD	Wed, Aug 2, 2017	717.00	719.18	713.02	719.18
4464	AMEX	IGLD	Tue, Aug 1, 2017	695.00	695.00	662.50	681.00
4463	AMEX	IGLD	Mon, Jul 31, 2017	684.00	691.26	663.00	664.99
4462	AMEX	IGLD	Fri, Jul 28, 2017	0.00	0.00	0.00	606.92
4461	AMEX	IGLD	Thu, Jul 27, 2017	629.00	654.99	605.11	606.92
4460	AMEX	IGLD	Wed, Jul 26, 2017	620.00	620.00	586.00	606.00
4459	AMEX	IGLD	Tue, Jul 25, 2017	659.00	675.00	656.60	670.18
4458	AMEX	IGLD	Mon, Jul 24, 2017	688.00	696.72	667.00	696.72
4457	AMEX	IGLD	Fri, Jul 21, 2017	667.00	668.00	667.00	668.00
4456	AMEX	IGLD	Thu, Jul 20, 2017	703.00	703.00	703.00	700.00
4455	AMEX	IGLD	Wed, Jul 19, 2017	710.66	710.66	700.00	700.00
4454	AMEX	IGLD	Tue, Jul 18, 2017	772.00	781.00	732.47	732.47
4453	AMEX	IGLD	Mon, Jul 17, 2017	761.00	771.00	761.00	770.00
4452	AMEX	IGLD	Fri, Jul 14, 2017	850.00	874.00	850.00	874.00
4451	AMEX	IGLD	Thu, Jul 13, 2017	865.00	865.00	865.00	865.00
4450	AMEX	IGLD	Wed, Jul 12, 2017	848.00	848.00	845.00	845.00
4449	AMEX	IGLD	Mon, Jul 10, 2017	0.00	0.00	0.00	915.00
4448	AMEX	IGLD	Fri, Jul 7, 2017	876.00	915.00	876.00	915.00
4447	AMEX	IGLD	Wed, Jul 5, 2017	930.00	930.00	929.00	930.00
4446	AMEX	IGLD	Mon, Jul 3, 2017	900.00	900.00	900.00	900.00
4445	AMEX	IGLD	Fri, Jun 30, 2017	0.00	0.00	0.00	916.22
4444	AMEX	IGLD	Thu, Jun 29, 2017	923.00	923.00	901.65	916.22
4443	AMEX	IGLD	Wed, Jun 28, 2017	912.00	940.00	912.00	940.00
4442	AMEX	IGLD	Tue, Jun 27, 2017	958.00	961.00	942.00	942.00
4441	AMEX	IGLD	Mon, Jun 26, 2017	961.00	1037.20	958.00	989.00
4440	AMEX	IGLD	Fri, Jun 23, 2017	0.00	0.00	0.00	1126.00
4439	AMEX	IGLD	Thu, Jun 22, 2017	0.00	0.00	0.00	1126.00
4438	AMEX	IGLD	Wed, Jun 21, 2017	1025.00	1050.00	1025.00	1126.00
4437	AMEX	IGLD	Tue, Jun 20, 2017	0.00	0.00	0.00	1126.00
4436	AMEX	IGLD	Mon, Jun 19, 2017	1125.00	1126.00	1125.00	1126.00
4435	AMEX	IGLD	Fri, Jun 16, 2017	0.00	0.00	0.00	1112.23
4434	AMEX	IGLD	Thu, Jun 15, 2017	1116.00	1116.00	1112.23	1112.23
4433	AMEX	IGLD	Wed, Jun 14, 2017	1100.00	1100.00	1060.87	1062.00
4432	AMEX	IGLD	Tue, Jun 13, 2017	1080.00	1080.00	1080.00	1080.00
4431	AMEX	IGLD	Mon, Jun 12, 2017	0.00	0.00	0.00	1080.00
4430	AMEX	IGLD	Fri, Jun 9, 2017	0.00	0.00	0.00	1080.00
4429	AMEX	IGLD	Tue, Jun 6, 2017	1080.00	1080.00	1080.00	1080.00
4428	AMEX	IGLD	Mon, Jun 5, 2017	1080.00	1080.01	1080.00	1080.01
4427	AMEX	IGLD	Fri, Jun 2, 2017	1024.80	1024.80	1024.80	1024.80
4426	AMEX	IGLD	Thu, Jun 1, 2017	0.00	0.00	0.00	1075.00
4425	AMEX	IGLD	Wed, May 31, 2017	0.00	0.00	0.00	1075.00
4424	AMEX	IGLD	Tue, May 30, 2017	1077.00	1077.00	1075.00	1075.00
4423	AMEX	IGLD	Fri, May 26, 2017	0.00	0.00	0.00	1140.00
4422	AMEX	IGLD	Thu, May 25, 2017	0.00	0.00	0.00	1140.00
4421	AMEX	IGLD	Mon, May 22, 2017	1120.00	1123.00	1120.00	1140.00
4420	AMEX	IGLD	Fri, May 19, 2017	1134.00	1140.00	1134.00	1140.00
4419	AMEX	IGLD	Thu, May 18, 2017	1104.00	1104.00	1104.00	1150.00
4418	AMEX	IGLD	Wed, May 17, 2017	1131.00	1151.00	1131.00	1150.00
4417	AMEX	IGLD	Tue, May 16, 2017	1090.01	1114.00	1090.01	1114.00
4416	AMEX	IGLD	Mon, May 15, 2017	0.00	0.00	0.00	1110.00
4415	AMEX	IGLD	Fri, May 12, 2017	0.00	0.00	0.00	1110.00
4414	AMEX	IGLD	Wed, May 10, 2017	1123.00	1149.92	1110.00	1110.00
4413	AMEX	IGLD	Tue, May 9, 2017	0.00	0.00	0.00	1111.36
4412	AMEX	IGLD	Mon, May 8, 2017	1111.36	1111.36	1111.36	1111.36
4411	AMEX	IGLD	Fri, May 5, 2017	0.00	0.00	0.00	1111.00
4410	AMEX	IGLD	Thu, May 4, 2017	1111.00	1113.00	1111.00	1111.00
4409	AMEX	IGLD	Wed, May 3, 2017	1105.00	1105.00	1035.00	1100.21
4408	AMEX	IGLD	Tue, May 2, 2017	0.00	0.00	0.00	1100.00
4407	AMEX	IGLD	Mon, May 1, 2017	0.00	0.00	0.00	1100.00
4406	AMEX	IGLD	Fri, Apr 28, 2017	0.00	0.00	0.00	1100.00
4405	AMEX	IGLD	Thu, Apr 27, 2017	1099.00	1100.00	1099.00	1100.00
4404	AMEX	IGLD	Wed, Apr 26, 2017	1089.00	1100.00	1089.00	1098.00
4403	AMEX	IGLD	Tue, Apr 25, 2017	1095.00	1099.00	1050.50	1050.50
4402	AMEX	IGLD	Mon, Apr 24, 2017	1102.00	1102.00	1092.00	1093.00
4401	AMEX	IGLD	Fri, Apr 21, 2017	1053.11	1053.11	1053.11	1053.11
4400	AMEX	IGLD	Thu, Apr 20, 2017	1100.00	1100.00	1086.00	1086.00
4399	AMEX	IGLD	Wed, Apr 19, 2017	1065.00	1076.99	1065.00	1070.80
4398	AMEX	IGLD	Tue, Apr 18, 2017	1032.00	1032.00	1011.60	1018.00
4397	AMEX	IGLD	Mon, Apr 17, 2017	1042.00	1042.00	986.00	1005.00
4396	AMEX	IGLD	Thu, Apr 13, 2017	1007.40	1012.00	1007.40	1012.00
4395	AMEX	IGLD	Wed, Apr 12, 2017	998.00	1020.00	998.00	1002.00
4394	AMEX	IGLD	Tue, Apr 11, 2017	0.00	0.00	0.00	1000.79
4393	AMEX	IGLD	Mon, Apr 10, 2017	1000.79	1000.79	1000.79	1000.79
4392	AMEX	IGLD	Fri, Apr 7, 2017	1075.00	1075.00	1075.00	1075.00
4391	AMEX	IGLD	Thu, Apr 6, 2017	1042.00	1042.00	1042.00	1029.00
4390	AMEX	IGLD	Wed, Apr 5, 2017	1029.00	1029.00	1029.00	1029.00
4389	AMEX	IGLD	Tue, Apr 4, 2017	1013.18	1013.18	1013.18	1013.18
4388	AMEX	IGLD	Mon, Apr 3, 2017	1099.19	1099.19	1022.00	1023.00
4387	AMEX	IGLD	Fri, Mar 31, 2017	1018.68	1018.68	1018.68	1018.68
4386	AMEX	IGLD	Thu, Mar 30, 2017	1045.00	1045.00	985.00	1023.00
4385	AMEX	IGLD	Wed, Mar 29, 2017	1035.00	1036.00	1003.00	1023.00
4384	AMEX	IGLD	Tue, Mar 28, 2017	1042.00	1043.00	1005.00	1028.00
4383	AMEX	IGLD	Mon, Mar 27, 2017	0.00	0.00	0.00	1049.00
4382	AMEX	IGLD	Fri, Mar 24, 2017	0.00	0.00	0.00	1049.00
4381	AMEX	IGLD	Thu, Mar 23, 2017	0.00	0.00	0.00	1049.00
4380	AMEX	IGLD	Wed, Mar 22, 2017	0.00	0.00	0.00	1049.00
4379	AMEX	IGLD	Tue, Mar 21, 2017	1049.00	1049.00	1049.00	1049.00
4378	AMEX	IGLD	Mon, Mar 20, 2017	1077.00	1077.00	1048.90	1048.90
4377	AMEX	IGLD	Fri, Mar 17, 2017	1058.00	1058.00	1058.00	1058.00
4376	AMEX	IGLD	Thu, Mar 16, 2017	1068.00	1068.00	1005.00	1008.00
4375	AMEX	IGLD	Wed, Mar 15, 2017	1077.00	1081.00	1041.00	1073.00
4374	AMEX	IGLD	Tue, Mar 14, 2017	0.00	0.00	0.00	1091.00
4373	AMEX	IGLD	Mon, Mar 13, 2017	0.00	0.00	0.00	1091.00
4372	AMEX	IGLD	Fri, Mar 10, 2017	1102.00	1103.66	1090.00	1091.00
4371	AMEX	IGLD	Thu, Mar 9, 2017	1080.00	1082.00	1080.00	1082.00
4370	AMEX	IGLD	Wed, Mar 8, 2017	1110.00	1110.00	1110.00	1110.00
4369	AMEX	IGLD	Tue, Mar 7, 2017	0.00	0.00	0.00	1100.00
4368	AMEX	IGLD	Mon, Mar 6, 2017	1101.00	1101.00	975.00	1100.00
4367	AMEX	IGLD	Fri, Mar 3, 2017	0.00	0.00	0.00	1111.79
4366	AMEX	IGLD	Thu, Mar 2, 2017	1120.11	1120.11	1111.79	1111.79
4365	AMEX	IGLD	Wed, Mar 1, 2017	1115.00	1126.00	1099.00	1126.00
4364	AMEX	IGLD	Tue, Feb 28, 2017	1080.00	1094.00	1076.00	1094.00
4363	AMEX	IGLD	Mon, Feb 27, 2017	1066.00	1075.00	1066.00	1072.00
4362	AMEX	IGLD	Fri, Feb 24, 2017	1081.00	1081.00	1077.00	1077.00
4361	AMEX	IGLD	Thu, Feb 23, 2017	1040.00	1061.00	1040.00	1061.00
4360	AMEX	IGLD	Wed, Feb 22, 2017	1125.00	1126.00	1125.00	1125.00
4359	AMEX	IGLD	Tue, Feb 21, 2017	0.00	0.00	0.00	1126.01
4358	AMEX	IGLD	Fri, Feb 17, 2017	1125.00	1129.39	1125.00	1126.01
4357	AMEX	IGLD	Thu, Feb 16, 2017	1110.00	1289.00	1110.00	1142.50
4356	AMEX	IGLD	Wed, Feb 15, 2017	1100.00	1106.50	1100.00	1106.00
4355	AMEX	IGLD	Tue, Feb 14, 2017	1103.00	1103.00	1100.00	1101.00
4354	AMEX	IGLD	Mon, Feb 13, 2017	1069.00	1108.00	1069.00	1105.50
4353	AMEX	IGLD	Fri, Feb 10, 2017	1016.12	1016.12	1016.12	1016.12
4352	AMEX	IGLD	Thu, Feb 9, 2017	978.00	1040.00	978.00	1024.00
4351	AMEX	IGLD	Wed, Feb 8, 2017	1023.00	1023.00	1023.00	1023.00
4350	AMEX	IGLD	Tue, Feb 7, 2017	1013.00	1022.00	1013.00	1013.00
4349	AMEX	IGLD	Mon, Feb 6, 2017	1010.00	1026.00	975.00	1025.00
4348	AMEX	IGLD	Fri, Feb 3, 2017	1000.00	1013.02	1000.00	1013.01
4347	AMEX	IGLD	Thu, Feb 2, 2017	955.76	1028.13	955.76	1028.13
4346	AMEX	IGLD	Wed, Feb 1, 2017	0.00	0.00	0.00	1043.84
4345	AMEX	IGLD	Tue, Jan 31, 2017	1034.00	1043.84	1004.27	1043.84
4344	AMEX	IGLD	Mon, Jan 30, 2017	0.00	0.00	0.00	1021.63
4343	AMEX	IGLD	Fri, Jan 27, 2017	1021.63	1021.63	1021.63	1021.63
4342	AMEX	IGLD	Thu, Jan 26, 2017	1022.00	1035.85	1022.00	1035.85
4341	AMEX	IGLD	Wed, Jan 25, 2017	1029.00	1052.87	1028.00	1052.87
4340	AMEX	IGLD	Tue, Jan 24, 2017	1022.24	1025.88	1020.00	1021.02
4339	AMEX	IGLD	Mon, Jan 23, 2017	1027.00	1029.16	1027.00	1029.16
4338	AMEX	IGLD	Fri, Jan 20, 2017	1038.22	1038.22	1038.22	1038.22
4337	AMEX	IGLD	Thu, Jan 19, 2017	1050.00	1056.00	1030.00	1056.00
4336	AMEX	IGLD	Wed, Jan 18, 2017	1072.22	1072.22	1018.15	1018.15
4335	AMEX	IGLD	Tue, Jan 17, 2017	1071.00	1071.00	1050.01	1051.00
4334	AMEX	IGLD	Fri, Jan 13, 2017	1098.35	1098.35	1098.35	1098.35
4333	AMEX	IGLD	Thu, Jan 12, 2017	1098.00	1100.00	1053.00	1082.00
4332	AMEX	IGLD	Wed, Jan 11, 2017	1100.00	1100.00	1062.00	1088.00
4331	AMEX	IGLD	Tue, Jan 10, 2017	1112.00	1122.00	1108.00	1110.00
4330	AMEX	IGLD	Mon, Jan 9, 2017	1130.00	1143.96	1130.00	1143.96
4329	AMEX	IGLD	Fri, Jan 6, 2017	0.00	0.00	0.00	1103.00
4328	AMEX	IGLD	Thu, Jan 5, 2017	1129.00	1132.76	1103.00	1103.00
4327	AMEX	IGLD	Wed, Jan 4, 2017	1145.00	1145.00	1075.00	1075.00
4326	AMEX	IGLD	Tue, Jan 3, 2017	1160.00	1160.00	1050.00	1116.00
4325	AMEX	IGLD	Fri, Dec 30, 2016	1160.00	1189.99	1160.00	1189.99
4324	AMEX	IGLD	Thu, Dec 29, 2016	1191.00	1203.00	1158.13	1199.00
4323	AMEX	IGLD	Wed, Dec 28, 2016	1230.00	1239.00	1220.00	1220.00
4322	AMEX	IGLD	Tue, Dec 27, 2016	1180.00	1180.00	1080.90	1133.00
4321	AMEX	IGLD	Fri, Dec 23, 2016	1111.00	1115.67	1110.00	1112.67
4320	AMEX	IGLD	Thu, Dec 22, 2016	1109.00	1109.00	1105.00	1105.00
4319	AMEX	IGLD	Wed, Dec 21, 2016	1104.00	1104.00	1104.00	1104.00
4318	AMEX	IGLD	Tue, Dec 20, 2016	1096.50	1111.00	1096.50	1111.00
4317	AMEX	IGLD	Mon, Dec 19, 2016	1138.99	1138.99	1126.20	1126.20
4316	AMEX	IGLD	Fri, Dec 16, 2016	0.00	0.00	0.00	1100.18
4315	AMEX	IGLD	Thu, Dec 15, 2016	1100.18	1100.18	1100.18	1100.18
4314	AMEX	IGLD	Wed, Dec 14, 2016	1150.00	1197.99	1110.01	1115.00
4313	AMEX	IGLD	Tue, Dec 13, 2016	0.00	0.00	0.00	1170.00
4312	AMEX	IGLD	Mon, Dec 12, 2016	1174.00	1174.00	1170.00	1170.00
4311	AMEX	IGLD	Fri, Dec 9, 2016	0.00	0.00	0.00	1152.74
4310	AMEX	IGLD	Thu, Dec 8, 2016	1167.99	1167.99	1152.74	1152.74
4309	AMEX	IGLD	Wed, Dec 7, 2016	0.00	0.00	0.00	1149.00
4308	AMEX	IGLD	Tue, Dec 6, 2016	1180.00	1180.00	1149.00	1149.00
4307	AMEX	IGLD	Mon, Dec 5, 2016	1116.00	1139.99	1116.00	1139.99
4306	AMEX	IGLD	Thu, Dec 1, 2016	1058.00	1058.00	1058.00	1058.00
4305	AMEX	IGLD	Wed, Nov 30, 2016	1175.00	1197.99	1175.00	1188.00
4304	AMEX	IGLD	Tue, Nov 29, 2016	1145.00	1158.00	1145.00	1158.00
4303	AMEX	IGLD	Mon, Nov 28, 2016	1154.00	1155.16	1154.00	1155.00
4302	AMEX	IGLD	Fri, Nov 25, 2016	0.00	0.00	0.00	1194.59
4301	AMEX	IGLD	Wed, Nov 23, 2016	1164.00	1200.00	1164.00	1194.59
4300	AMEX	IGLD	Tue, Nov 22, 2016	1127.00	1174.81	1127.00	1145.00
4299	AMEX	IGLD	Mon, Nov 21, 2016	1063.07	1094.99	1061.00	1094.99
4298	AMEX	IGLD	Fri, Nov 18, 2016	0.00	0.00	0.00	1091.20
4297	AMEX	IGLD	Thu, Nov 17, 2016	1081.00	1091.20	1081.00	1091.20
4296	AMEX	IGLD	Wed, Nov 16, 2016	1134.00	1134.00	1133.00	1133.00
4295	AMEX	IGLD	Tue, Nov 15, 2016	1107.00	1126.00	1100.00	1103.00
4294	AMEX	IGLD	Mon, Nov 14, 2016	0.00	0.00	0.00	1108.00
4293	AMEX	IGLD	Fri, Nov 11, 2016	1124.00	1124.00	1108.00	1108.00
4292	AMEX	IGLD	Thu, Nov 10, 2016	1099.00	1180.60	1099.00	1124.00
4291	AMEX	IGLD	Wed, Nov 9, 2016	0.00	0.00	0.00	1201.00
4290	AMEX	IGLD	Tue, Nov 8, 2016	0.00	0.00	0.00	1201.00
4289	AMEX	IGLD	Mon, Nov 7, 2016	1201.00	1229.89	1201.00	1201.00
4288	AMEX	IGLD	Fri, Nov 4, 2016	1151.00	1178.28	1139.50	1143.00
4287	AMEX	IGLD	Thu, Nov 3, 2016	1177.00	1177.00	1154.00	1155.73
4286	AMEX	IGLD	Wed, Nov 2, 2016	0.00	0.00	0.00	1201.00
4285	AMEX	IGLD	Tue, Nov 1, 2016	0.00	0.00	0.00	1201.00
4284	AMEX	IGLD	Mon, Oct 31, 2016	1201.00	1201.00	1201.00	1201.00
4283	AMEX	IGLD	Fri, Oct 28, 2016	0.00	0.00	0.00	1240.24
4282	AMEX	IGLD	Thu, Oct 27, 2016	1247.60	1247.60	1239.00	1240.24
4281	AMEX	IGLD	Wed, Oct 26, 2016	1235.00	1235.00	1225.00	1225.00
4280	AMEX	IGLD	Tue, Oct 25, 2016	1219.00	1219.00	1219.00	1219.00
4279	AMEX	IGLD	Mon, Oct 24, 2016	0.00	0.00	0.00	1220.00
4278	AMEX	IGLD	Fri, Oct 21, 2016	1210.00	1230.60	1210.00	1220.00
4277	AMEX	IGLD	Thu, Oct 20, 2016	1180.00	1191.78	1180.00	1187.78
4276	AMEX	IGLD	Wed, Oct 19, 2016	1271.89	1271.89	1271.89	1271.89
4275	AMEX	IGLD	Tue, Oct 18, 2016	1262.00	1272.03	1262.00	1272.03
4274	AMEX	IGLD	Mon, Oct 17, 2016	1250.00	1250.00	1250.00	1250.00
4273	AMEX	IGLD	Fri, Oct 14, 2016	0.00	0.00	0.00	1295.00
4272	AMEX	IGLD	Thu, Oct 13, 2016	1280.00	1295.00	1280.00	1295.00
4271	AMEX	IGLD	Wed, Oct 12, 2016	1263.90	1263.90	1263.90	1263.90
4270	AMEX	IGLD	Tue, Oct 11, 2016	1275.00	1289.99	1275.00	1289.99
4269	AMEX	IGLD	Mon, Oct 10, 2016	1228.93	1341.30	1228.93	1300.00
4268	AMEX	IGLD	Fri, Oct 7, 2016	1259.00	1259.00	1259.00	1259.00
4267	AMEX	IGLD	Thu, Oct 6, 2016	1354.99	1354.99	1354.99	1354.99
4266	AMEX	IGLD	Wed, Oct 5, 2016	1326.99	1326.99	1326.99	1326.99
4265	AMEX	IGLD	Tue, Oct 4, 2016	1356.00	1356.00	1271.01	1349.00
4264	AMEX	IGLD	Mon, Oct 3, 2016	1300.00	1409.99	1290.00	1296.99
4263	AMEX	IGLD	Fri, Sep 30, 2016	1300.00	1303.00	1300.00	1300.00
4262	AMEX	IGLD	Thu, Sep 29, 2016	1300.00	1310.00	1300.00	1300.00
4261	AMEX	IGLD	Wed, Sep 28, 2016	1300.00	1300.00	1300.00	1300.00
4260	AMEX	IGLD	Tue, Sep 27, 2016	1340.00	1340.00	1340.00	1307.00
4259	AMEX	IGLD	Mon, Sep 26, 2016	0.00	0.00	0.00	1307.00
4258	AMEX	IGLD	Fri, Sep 23, 2016	0.00	0.00	0.00	1307.00
4257	AMEX	IGLD	Thu, Sep 22, 2016	1344.00	1344.00	1301.00	1307.00
4256	AMEX	IGLD	Wed, Sep 21, 2016	1315.00	1326.00	1315.00	1326.00
4255	AMEX	IGLD	Tue, Sep 20, 2016	1312.00	1312.00	1311.00	1312.00
4254	AMEX	IGLD	Mon, Sep 19, 2016	1321.00	1321.00	1302.00	1302.00
4253	AMEX	IGLD	Fri, Sep 16, 2016	1252.00	1252.00	1252.00	1252.00
4252	AMEX	IGLD	Thu, Sep 15, 2016	1286.00	1286.00	1286.00	1286.00
4251	AMEX	IGLD	Wed, Sep 14, 2016	1263.00	1263.00	1230.00	1230.00
4250	AMEX	IGLD	Tue, Sep 13, 2016	1310.00	1318.50	1273.00	1273.00
4249	AMEX	IGLD	Mon, Sep 12, 2016	1314.00	1314.00	1308.00	1309.00
4248	AMEX	IGLD	Fri, Sep 9, 2016	1320.00	1361.43	1315.00	1315.00
4247	AMEX	IGLD	Thu, Sep 8, 2016	1350.00	1350.00	1350.00	1350.00
4246	AMEX	IGLD	Wed, Sep 7, 2016	1381.00	1382.00	1381.00	1382.00
4245	AMEX	IGLD	Tue, Sep 6, 2016	1356.00	1364.00	1323.00	1332.00
4244	AMEX	IGLD	Fri, Sep 2, 2016	1389.00	1390.00	1350.00	1384.00
4243	AMEX	IGLD	Thu, Sep 1, 2016	1403.00	1424.00	1334.00	1371.00
4242	AMEX	IGLD	Wed, Aug 31, 2016	1384.00	1407.00	1375.00	1375.00
4241	AMEX	IGLD	Tue, Aug 30, 2016	1363.00	1379.00	1363.00	1364.00
4240	AMEX	IGLD	Mon, Aug 29, 2016	1363.00	1364.00	1351.00	1351.00
4239	AMEX	IGLD	Fri, Aug 26, 2016	0.00	0.00	0.00	1362.00
4238	AMEX	IGLD	Thu, Aug 25, 2016	1362.00	1362.00	1361.00	1362.00
4237	AMEX	IGLD	Wed, Aug 24, 2016	1364.00	1364.00	1326.00	1326.00
4236	AMEX	IGLD	Tue, Aug 23, 2016	1365.00	1365.00	1365.00	1365.00
4235	AMEX	IGLD	Mon, Aug 22, 2016	1279.00	1317.00	1273.00	1317.00
4234	AMEX	IGLD	Fri, Aug 19, 2016	0.00	0.00	0.00	1384.00
4233	AMEX	IGLD	Thu, Aug 18, 2016	1360.00	1384.00	1360.00	1384.00
4232	AMEX	IGLD	Wed, Aug 17, 2016	1350.00	1350.00	1350.00	1350.00
4231	AMEX	IGLD	Tue, Aug 16, 2016	1336.00	1339.00	1303.22	1310.00
4230	AMEX	IGLD	Mon, Aug 15, 2016	1347.00	1347.00	1334.00	1345.00
4229	AMEX	IGLD	Fri, Aug 12, 2016	0.00	0.00	0.00	1368.00
4228	AMEX	IGLD	Thu, Aug 11, 2016	1368.00	1369.00	1368.00	1368.00
4227	AMEX	IGLD	Wed, Aug 10, 2016	1379.00	1379.00	1301.00	1329.00
4226	AMEX	IGLD	Tue, Aug 9, 2016	1330.00	1334.00	1330.00	1334.00
4225	AMEX	IGLD	Mon, Aug 8, 2016	1344.00	1360.00	1228.00	1322.00
4224	AMEX	IGLD	Fri, Aug 5, 2016	1365.00	1365.00	1365.00	1365.00
4223	AMEX	IGLD	Thu, Aug 4, 2016	1365.00	1372.00	1365.00	1365.00
4222	AMEX	IGLD	Wed, Aug 3, 2016	1361.01	1368.00	1361.01	1365.00
4221	AMEX	IGLD	Tue, Aug 2, 2016	1431.00	1431.00	1431.00	1431.00
4220	AMEX	IGLD	Mon, Aug 1, 2016	1436.00	1443.00	1430.00	1442.94
4219	AMEX	IGLD	Fri, Jul 29, 2016	1414.36	1414.36	1414.36	1414.36
4218	AMEX	IGLD	Thu, Jul 28, 2016	1395.00	1414.36	1395.00	1414.36
4217	AMEX	IGLD	Wed, Jul 27, 2016	1422.00	1432.00	1422.00	1424.00
4216	AMEX	IGLD	Tue, Jul 26, 2016	1438.00	1438.00	1399.00	1415.00
4215	AMEX	IGLD	Mon, Jul 25, 2016	1451.00	1500.00	1440.00	1500.00
4214	AMEX	IGLD	Fri, Jul 22, 2016	1419.00	1427.00	1407.00	1407.00
4213	AMEX	IGLD	Thu, Jul 21, 2016	1410.00	1460.00	1410.00	1460.00
4212	AMEX	IGLD	Wed, Jul 20, 2016	1418.00	1418.00	1410.00	1410.00
4211	AMEX	IGLD	Tue, Jul 19, 2016	1406.00	1416.00	1393.00	1395.00
4210	AMEX	IGLD	Mon, Jul 18, 2016	1407.00	1407.00	1407.00	1407.00
4209	AMEX	IGLD	Fri, Jul 15, 2016	1411.00	1442.00	1390.00	1394.00
4208	AMEX	IGLD	Thu, Jul 14, 2016	1399.00	1408.00	1399.00	1408.00
4207	AMEX	IGLD	Wed, Jul 13, 2016	1407.16	1407.16	1407.16	1407.16
4206	AMEX	IGLD	Tue, Jul 12, 2016	1406.00	1407.16	1405.58	1407.16
4205	AMEX	IGLD	Mon, Jul 11, 2016	1393.00	1446.00	1384.50	1427.00
4204	AMEX	IGLD	Fri, Jul 8, 2016	1445.00	1445.00	1375.00	1378.00
4203	AMEX	IGLD	Thu, Jul 7, 2016	1369.00	1369.00	1369.00	1369.00
4202	AMEX	IGLD	Wed, Jul 6, 2016	1373.00	1375.00	1357.00	1375.00
4201	AMEX	IGLD	Tue, Jul 5, 2016	1383.00	1383.00	1342.00	1358.00
4200	AMEX	IGLD	Fri, Jul 1, 2016	1419.00	1488.95	1370.00	1370.00
4199	AMEX	IGLD	Thu, Jun 30, 2016	1352.00	1463.00	1352.00	1364.00
4198	AMEX	IGLD	Wed, Jun 29, 2016	1345.00	1345.00	1316.00	1325.00
4197	AMEX	IGLD	Tue, Jun 28, 2016	1320.50	1320.50	1319.00	1319.01
4196	AMEX	IGLD	Mon, Jun 27, 2016	1246.00	1253.00	1205.00	1217.00
4195	AMEX	IGLD	Fri, Jun 24, 2016	1273.00	1298.00	1270.00	1292.00
4194	AMEX	IGLD	Thu, Jun 23, 2016	1339.00	1347.00	1329.00	1345.50
4193	AMEX	IGLD	Wed, Jun 22, 2016	1299.20	1328.00	1298.00	1327.00
4192	AMEX	IGLD	Tue, Jun 21, 2016	1280.00	1280.00	1270.00	1273.80
4191	AMEX	IGLD	Mon, Jun 20, 2016	1273.91	1273.91	1263.77	1263.77
4190	AMEX	IGLD	Fri, Jun 17, 2016	1242.00	1264.00	1208.00	1246.00
4189	AMEX	IGLD	Thu, Jun 16, 2016	1263.00	1263.00	1204.01	1263.00
4188	AMEX	IGLD	Wed, Jun 15, 2016	1306.00	1337.00	1265.01	1297.95
4187	AMEX	IGLD	Tue, Jun 14, 2016	1276.00	1400.00	1276.00	1308.00
4186	AMEX	IGLD	Mon, Jun 13, 2016	1275.00	1299.00	1275.00	1299.00
4185	AMEX	IGLD	Fri, Jun 10, 2016	1300.00	1301.00	1300.00	1301.00
4184	AMEX	IGLD	Thu, Jun 9, 2016	1302.00	1306.99	1301.00	1306.99
4183	AMEX	IGLD	Wed, Jun 8, 2016	1314.90	1314.90	1301.00	1301.00
4182	AMEX	IGLD	Tue, Jun 7, 2016	1332.99	1332.99	1332.99	1332.99
4181	AMEX	IGLD	Mon, Jun 6, 2016	1322.00	1338.00	1304.00	1329.00
4180	AMEX	IGLD	Fri, Jun 3, 2016	1309.00	1310.00	1300.00	1302.00
4179	AMEX	IGLD	Thu, Jun 2, 2016	1305.00	1306.00	1298.01	1303.00
4178	AMEX	IGLD	Wed, Jun 1, 2016	1309.00	1347.00	1309.00	1341.00
4177	AMEX	IGLD	Tue, May 31, 2016	1285.00	1307.00	1285.00	1296.00
4176	AMEX	IGLD	Fri, May 27, 2016	1285.00	1302.00	1266.00	1266.00
4175	AMEX	IGLD	Thu, May 26, 2016	1311.00	1311.00	1294.19	1300.00
4174	AMEX	IGLD	Wed, May 25, 2016	1340.00	1360.00	1339.00	1350.90
4173	AMEX	IGLD	Tue, May 24, 2016	1345.00	1420.00	1343.00	1354.00
4172	AMEX	IGLD	Mon, May 23, 2016	1335.00	1337.00	1311.00	1311.00
4171	AMEX	IGLD	Fri, May 20, 2016	1361.10	1361.10	1361.10	1361.10
4170	AMEX	IGLD	Thu, May 19, 2016	1365.00	1365.00	1361.10	1361.10
4169	AMEX	IGLD	Wed, May 18, 2016	1395.00	1400.00	1350.00	1369.00
4168	AMEX	IGLD	Tue, May 17, 2016	1399.42	1416.00	1392.00	1416.00
4167	AMEX	IGLD	Mon, May 16, 2016	1420.00	1421.00	1411.00	1421.00
4166	AMEX	IGLD	Fri, May 13, 2016	1417.50	1433.98	1417.50	1427.00
4165	AMEX	IGLD	Thu, May 12, 2016	1430.00	1437.99	1392.00	1417.00
4164	AMEX	IGLD	Wed, May 11, 2016	1450.00	1450.00	1396.38	1406.36
4163	AMEX	IGLD	Tue, May 10, 2016	1404.00	1405.00	1404.00	1405.00
4162	AMEX	IGLD	Mon, May 9, 2016	1399.00	1400.00	1379.00	1382.12
4161	AMEX	IGLD	Fri, May 6, 2016	1373.00	1402.00	1365.01	1395.00
4160	AMEX	IGLD	Thu, May 5, 2016	1398.00	1399.00	1375.00	1385.00
4159	AMEX	IGLD	Wed, May 4, 2016	1399.00	1426.00	1396.99	1398.00
4158	AMEX	IGLD	Tue, May 3, 2016	1456.00	1464.00	1386.00	1386.00
4157	AMEX	IGLD	Mon, May 2, 2016	1462.00	1477.00	1446.00	1463.30
4156	AMEX	IGLD	Fri, Apr 29, 2016	1366.00	1366.00	1366.00	1366.00
4155	AMEX	IGLD	Thu, Apr 28, 2016	1365.00	1405.00	1365.00	1366.00
4154	AMEX	IGLD	Wed, Apr 27, 2016	1370.00	1370.00	1360.00	1363.00
4153	AMEX	IGLD	Tue, Apr 26, 2016	1367.00	1415.50	1367.00	1415.50
4152	AMEX	IGLD	Mon, Apr 25, 2016	1460.84	1460.84	1445.00	1456.00
4151	AMEX	IGLD	Fri, Apr 22, 2016	1450.00	1450.00	1450.00	1450.00
4150	AMEX	IGLD	Thu, Apr 21, 2016	1446.00	1450.00	1340.01	1450.00
4149	AMEX	IGLD	Wed, Apr 20, 2016	1474.00	1474.00	1411.00	1465.00
4148	AMEX	IGLD	Tue, Apr 19, 2016	1534.00	1591.00	1513.01	1519.22
4147	AMEX	IGLD	Mon, Apr 18, 2016	1516.00	1532.00	1510.00	1532.00
4146	AMEX	IGLD	Fri, Apr 15, 2016	1475.00	1477.00	1475.00	1476.00
4145	AMEX	IGLD	Thu, Apr 14, 2016	1478.00	1489.19	1458.00	1462.00
4144	AMEX	IGLD	Wed, Apr 13, 2016	1404.00	1447.50	1404.00	1432.00
4143	AMEX	IGLD	Tue, Apr 12, 2016	1356.00	1365.00	1356.00	1356.00
4142	AMEX	IGLD	Mon, Apr 11, 2016	1374.00	1374.00	1331.01	1332.00
4141	AMEX	IGLD	Fri, Apr 8, 2016	1377.00	1387.00	1377.00	1377.89
4140	AMEX	IGLD	Thu, Apr 7, 2016	1400.00	1400.00	1361.10	1368.00
4139	AMEX	IGLD	Wed, Apr 6, 2016	1404.00	1469.00	1395.00	1436.00
4138	AMEX	IGLD	Tue, Apr 5, 2016	1371.00	1371.00	1371.00	1374.00
4137	AMEX	IGLD	Mon, Apr 4, 2016	1362.00	1414.00	1356.00	1371.00
4136	AMEX	IGLD	Fri, Apr 1, 2016	1348.00	1353.00	1331.00	1348.00
4135	AMEX	IGLD	Thu, Mar 31, 2016	1295.00	1419.60	1295.00	1395.00
4134	AMEX	IGLD	Wed, Mar 30, 2016	1411.00	1442.00	1411.00	1425.00
4133	AMEX	IGLD	Tue, Mar 29, 2016	1393.00	1450.00	1393.00	1429.00
4132	AMEX	IGLD	Mon, Mar 28, 2016	1533.00	1533.00	1486.00	1506.00
4131	AMEX	IGLD	Thu, Mar 24, 2016	1618.00	1618.00	1618.00	1575.00
4130	AMEX	IGLD	Wed, Mar 23, 2016	1586.00	1626.00	1513.01	1626.00
4129	AMEX	IGLD	Tue, Mar 22, 2016	1620.00	1696.99	1596.00	1647.00
4128	AMEX	IGLD	Mon, Mar 21, 2016	1666.00	1707.00	1634.00	1634.00
4127	AMEX	IGLD	Fri, Mar 18, 2016	1793.00	1793.00	1755.00	1766.00
4126	AMEX	IGLD	Thu, Mar 17, 2016	1711.00	1800.00	1620.00	1782.00
4125	AMEX	IGLD	Wed, Mar 16, 2016	1681.00	1704.00	1674.00	1701.00
4124	AMEX	IGLD	Tue, Mar 15, 2016	1609.00	1609.00	1609.00	1673.50
4123	AMEX	IGLD	Mon, Mar 14, 2016	1561.00	1599.00	1536.00	1599.00
4122	AMEX	IGLD	Fri, Mar 11, 2016	1553.00	1588.00	1553.00	1555.00
4121	AMEX	IGLD	Thu, Mar 10, 2016	1575.00	1575.00	1575.00	1507.80
4120	AMEX	IGLD	Wed, Mar 9, 2016	1499.90	1575.00	1499.10	1479.00
4119	AMEX	IGLD	Tue, Mar 8, 2016	1476.00	1482.00	1468.50	1480.00
4118	AMEX	IGLD	Mon, Mar 7, 2016	1438.00	1447.00	1416.00	1445.00
4117	AMEX	IGLD	Fri, Mar 4, 2016	1415.00	1422.00	1401.01	1412.00
4116	AMEX	IGLD	Thu, Mar 3, 2016	1421.00	1421.00	1401.01	1414.00
4115	AMEX	IGLD	Wed, Mar 2, 2016	1450.00	1460.00	1434.00	1453.00
4114	AMEX	IGLD	Tue, Mar 1, 2016	1458.00	1473.00	1444.00	1450.00
4113	AMEX	IGLD	Mon, Feb 29, 2016	1408.00	1430.00	1393.00	1419.00
4112	AMEX	IGLD	Fri, Feb 26, 2016	1417.00	1417.00	1417.00	1419.00
4111	AMEX	IGLD	Thu, Feb 25, 2016	1411.00	1411.00	1283.97	1399.98
4110	AMEX	IGLD	Wed, Feb 24, 2016	1355.00	1398.00	1345.63	1386.00
4109	AMEX	IGLD	Tue, Feb 23, 2016	1375.00	1400.00	1354.00	1375.00
4108	AMEX	IGLD	Mon, Feb 22, 2016	1360.00	1379.00	1351.75	1371.00
4107	AMEX	IGLD	Fri, Feb 19, 2016	1309.00	1309.00	1301.00	1301.10
4106	AMEX	IGLD	Thu, Feb 18, 2016	1300.00	1310.00	1300.00	1309.96
4105	AMEX	IGLD	Wed, Feb 17, 2016	1294.00	1316.00	1284.00	1299.99
4104	AMEX	IGLD	Tue, Feb 16, 2016	1236.00	1265.99	1192.00	1259.00
4103	AMEX	IGLD	Fri, Feb 12, 2016	1155.00	1190.00	1155.00	1190.00
4102	AMEX	IGLD	Thu, Feb 11, 2016	1173.00	1173.00	1170.60	1170.60
4101	AMEX	IGLD	Wed, Feb 10, 2016	1215.00	1215.00	1185.00	1204.00
4100	AMEX	IGLD	Tue, Feb 9, 2016	1201.00	1201.00	1179.00	1200.00
4099	AMEX	IGLD	Mon, Feb 8, 2016	1188.00	1221.00	1188.00	1200.00
4098	AMEX	IGLD	Fri, Feb 5, 2016	1150.00	1194.00	1150.00	1188.00
4097	AMEX	IGLD	Thu, Feb 4, 2016	1193.00	1193.00	1139.00	1140.00
4096	AMEX	IGLD	Wed, Feb 3, 2016	1208.00	1222.00	1194.35	1205.00
4095	AMEX	IGLD	Tue, Feb 2, 2016	1112.00	1149.00	1103.00	1112.00
4094	AMEX	IGLD	Mon, Feb 1, 2016	994.00	1177.00	994.00	1163.00
4093	AMEX	IGLD	Fri, Jan 29, 2016	991.50	999.00	991.00	999.00
4092	AMEX	IGLD	Thu, Jan 28, 2016	980.00	999.00	980.00	988.01
4091	AMEX	IGLD	Wed, Jan 27, 2016	972.00	978.50	964.00	964.00
4090	AMEX	IGLD	Tue, Jan 26, 2016	967.00	975.00	915.00	964.00
4089	AMEX	IGLD	Mon, Jan 25, 2016	952.00	954.00	944.00	950.00
4088	AMEX	IGLD	Fri, Jan 22, 2016	946.00	976.00	946.00	952.00
4087	AMEX	IGLD	Thu, Jan 21, 2016	948.96	961.00	948.96	961.00
4086	AMEX	IGLD	Wed, Jan 20, 2016	953.30	980.00	953.30	980.00
4085	AMEX	IGLD	Tue, Jan 19, 2016	1012.00	1013.00	999.08	1005.00
4084	AMEX	IGLD	Fri, Jan 15, 2016	993.00	993.00	993.00	993.00
4083	AMEX	IGLD	Thu, Jan 14, 2016	1010.00	1010.00	1001.80	1004.00
4082	AMEX	IGLD	Wed, Jan 13, 2016	1028.00	1056.00	983.00	1034.00
4081	AMEX	IGLD	Tue, Jan 12, 2016	1062.00	1064.00	934.00	1052.99
4080	AMEX	IGLD	Mon, Jan 11, 2016	1049.00	1077.00	1036.00	1077.00
4079	AMEX	IGLD	Fri, Jan 8, 2016	1079.00	1090.00	1058.00	1062.01
4078	AMEX	IGLD	Thu, Jan 7, 2016	1075.77	1075.77	1062.00	1074.00
4077	AMEX	IGLD	Wed, Jan 6, 2016	1089.00	1100.00	1075.01	1075.01
4076	AMEX	IGLD	Tue, Jan 5, 2016	1130.00	1130.00	1054.00	1125.00
4075	AMEX	IGLD	Mon, Jan 4, 2016	1064.00	1089.00	1053.36	1084.00
4074	AMEX	IGLD	Thu, Dec 31, 2015	1078.00	1135.00	1062.00	1100.00
4073	AMEX	IGLD	Wed, Dec 30, 2015	1079.00	1128.00	1063.00	1068.00
4072	AMEX	IGLD	Tue, Dec 29, 2015	1100.00	1101.00	1082.01	1090.00
4071	AMEX	IGLD	Mon, Dec 28, 2015	1115.00	1153.00	1108.00	1149.00
4070	AMEX	IGLD	Thu, Dec 24, 2015	1123.00	1123.99	1123.00	1123.99
4069	AMEX	IGLD	Wed, Dec 23, 2015	1144.00	1188.00	1131.00	1133.00
4068	AMEX	IGLD	Tue, Dec 22, 2015	1170.00	1190.00	1134.00	1190.00
4067	AMEX	IGLD	Mon, Dec 21, 2015	1191.00	1198.99	1134.00	1139.00
4066	AMEX	IGLD	Fri, Dec 18, 2015	1160.00	1160.00	1160.00	1160.00
4065	AMEX	IGLD	Thu, Dec 17, 2015	1184.00	1184.00	1160.00	1160.00
4064	AMEX	IGLD	Wed, Dec 16, 2015	1166.00	1166.00	1136.00	1155.00
4063	AMEX	IGLD	Tue, Dec 15, 2015	1127.00	1198.00	1127.00	1181.00
4062	AMEX	IGLD	Mon, Dec 14, 2015	1133.00	1169.00	1111.00	1111.00
4061	AMEX	IGLD	Fri, Dec 11, 2015	1130.00	1184.00	1120.01	1130.28
4060	AMEX	IGLD	Thu, Dec 10, 2015	1173.00	1174.00	1127.00	1174.00
4059	AMEX	IGLD	Wed, Dec 9, 2015	1136.00	1165.00	1116.80	1165.00
4058	AMEX	IGLD	Tue, Dec 8, 2015	1141.00	1180.00	1135.00	1179.50
4057	AMEX	IGLD	Mon, Dec 7, 2015	1160.00	1180.00	1131.01	1179.00
4056	AMEX	IGLD	Fri, Dec 4, 2015	1155.00	1178.00	1155.00	1177.00
4055	AMEX	IGLD	Thu, Dec 3, 2015	1126.00	1159.00	1126.00	1147.00
4054	AMEX	IGLD	Wed, Dec 2, 2015	1128.00	1130.00	1045.00	1129.99
4053	AMEX	IGLD	Tue, Dec 1, 2015	1140.00	1210.00	1097.00	1108.00
4052	AMEX	IGLD	Mon, Nov 30, 2015	1143.40	1144.00	1138.00	1139.00
4051	AMEX	IGLD	Fri, Nov 27, 2015	1101.86	1115.00	1101.86	1114.99
4050	AMEX	IGLD	Wed, Nov 25, 2015	1080.00	1129.00	1080.00	1090.50
4049	AMEX	IGLD	Tue, Nov 24, 2015	1053.00	1080.00	1050.00	1076.00
4048	AMEX	IGLD	Mon, Nov 23, 2015	1083.00	1098.42	1033.00	1033.00
4047	AMEX	IGLD	Fri, Nov 20, 2015	1209.00	1210.33	1209.00	1209.00
4046	AMEX	IGLD	Thu, Nov 19, 2015	1215.00	1215.00	1200.00	1200.00
4045	AMEX	IGLD	Wed, Nov 18, 2015	1214.00	1230.00	1201.40	1212.03
4044	AMEX	IGLD	Tue, Nov 17, 2015	1185.00	1199.99	1165.01	1196.00
4043	AMEX	IGLD	Mon, Nov 16, 2015	1128.00	1170.00	1128.00	1164.28
4042	AMEX	IGLD	Fri, Nov 13, 2015	1117.00	1176.00	1108.00	1108.00
4041	AMEX	IGLD	Thu, Nov 12, 2015	1100.00	1168.80	1095.40	1120.00
4040	AMEX	IGLD	Wed, Nov 11, 2015	1112.00	1120.00	1112.00	1120.00
4039	AMEX	IGLD	Tue, Nov 10, 2015	1079.00	1080.00	1079.00	1080.00
4038	AMEX	IGLD	Mon, Nov 9, 2015	1085.00	1085.00	1070.00	1070.00
4037	AMEX	IGLD	Fri, Nov 6, 2015	1058.01	1144.00	1058.00	1137.99
4036	AMEX	IGLD	Thu, Nov 5, 2015	1084.52	1095.00	1062.00	1069.40
4035	AMEX	IGLD	Wed, Nov 4, 2015	1053.00	1053.00	961.00	1025.00
4034	AMEX	IGLD	Tue, Nov 3, 2015	1119.00	1201.00	895.00	1099.00
4033	AMEX	IGLD	Mon, Nov 2, 2015	1148.00	1176.00	1147.50	1172.50
4032	AMEX	IGLD	Fri, Oct 30, 2015	1128.00	1128.00	1128.00	1128.00
4031	AMEX	IGLD	Thu, Oct 29, 2015	1108.50	1130.00	1107.00	1123.00
4030	AMEX	IGLD	Wed, Oct 28, 2015	1069.00	1104.00	1069.00	1095.90
4029	AMEX	IGLD	Tue, Oct 27, 2015	1040.00	1050.00	1035.00	1048.00
4028	AMEX	IGLD	Mon, Oct 26, 2015	1030.00	1036.00	1024.00	1026.00
4027	AMEX	IGLD	Fri, Oct 23, 2015	1018.00	1018.00	1013.50	1015.00
4026	AMEX	IGLD	Thu, Oct 22, 2015	992.00	1002.00	991.00	994.00
4025	AMEX	IGLD	Wed, Oct 21, 2015	990.00	993.90	990.00	993.80
4024	AMEX	IGLD	Tue, Oct 20, 2015	974.00	975.00	969.00	974.93
4023	AMEX	IGLD	Mon, Oct 19, 2015	955.00	975.00	955.00	968.00
4022	AMEX	IGLD	Fri, Oct 16, 2015	936.00	936.00	936.00	936.00
4021	AMEX	IGLD	Thu, Oct 15, 2015	900.00	932.43	900.00	920.00
4020	AMEX	IGLD	Wed, Oct 14, 2015	893.40	898.00	893.00	895.50
4019	AMEX	IGLD	Tue, Oct 13, 2015	864.00	864.00	848.00	848.00
4018	AMEX	IGLD	Mon, Oct 12, 2015	907.00	907.00	889.00	889.00
4017	AMEX	IGLD	Fri, Oct 9, 2015	909.20	909.20	905.00	905.00
4016	AMEX	IGLD	Thu, Oct 8, 2015	875.00	949.00	875.00	940.00
4015	AMEX	IGLD	Wed, Oct 7, 2015	880.00	904.70	864.00	904.70
4014	AMEX	IGLD	Tue, Oct 6, 2015	848.00	853.00	848.00	849.00
4013	AMEX	IGLD	Mon, Oct 5, 2015	811.00	824.00	807.00	810.00
4012	AMEX	IGLD	Fri, Oct 2, 2015	810.90	810.90	810.90	810.90
4011	AMEX	IGLD	Thu, Oct 1, 2015	797.00	797.00	797.00	797.00
4010	AMEX	IGLD	Wed, Sep 30, 2015	797.10	797.40	797.10	797.35
4009	AMEX	IGLD	Mon, Sep 28, 2015	800.00	805.00	791.00	798.00
4008	AMEX	IGLD	Fri, Sep 25, 2015	794.00	830.00	790.00	830.00
4007	AMEX	IGLD	Thu, Sep 24, 2015	791.00	806.03	791.00	801.00
4006	AMEX	IGLD	Wed, Sep 23, 2015	814.01	814.01	814.01	814.01
4005	AMEX	IGLD	Tue, Sep 22, 2015	840.00	840.00	822.00	822.00
4004	AMEX	IGLD	Mon, Sep 21, 2015	782.00	842.00	782.00	836.00
4003	AMEX	IGLD	Fri, Sep 18, 2015	751.00	751.00	735.00	735.00
4002	AMEX	IGLD	Thu, Sep 17, 2015	735.00	758.00	702.61	758.00
4001	AMEX	IGLD	Wed, Sep 16, 2015	738.00	739.00	727.00	736.00
4000	AMEX	IGLD	Mon, Sep 14, 2015	710.50	710.50	710.50	710.50
3999	AMEX	IGLD	Fri, Sep 11, 2015	729.00	737.60	724.00	737.60
3998	AMEX	IGLD	Thu, Sep 10, 2015	722.00	729.00	709.00	726.00
3997	AMEX	IGLD	Wed, Sep 9, 2015	732.00	734.40	725.00	725.00
3996	AMEX	IGLD	Tue, Sep 8, 2015	750.00	750.00	737.00	738.00
3995	AMEX	IGLD	Fri, Sep 4, 2015	730.00	730.00	720.82	726.00
3994	AMEX	IGLD	Thu, Sep 3, 2015	749.00	749.00	733.50	733.50
3993	AMEX	IGLD	Wed, Sep 2, 2015	731.50	741.00	731.50	741.00
3992	AMEX	IGLD	Tue, Sep 1, 2015	692.00	709.00	692.00	701.00
3991	AMEX	IGLD	Mon, Aug 31, 2015	690.00	747.99	689.01	689.01
3990	AMEX	IGLD	Fri, Aug 28, 2015	694.40	697.00	694.40	697.00
3989	AMEX	IGLD	Thu, Aug 27, 2015	692.00	706.00	685.01	688.00
3988	AMEX	IGLD	Wed, Aug 26, 2015	689.00	710.00	681.09	708.50
3987	AMEX	IGLD	Tue, Aug 25, 2015	650.00	661.00	645.00	649.00
3986	AMEX	IGLD	Mon, Aug 24, 2015	586.00	679.99	462.00	679.99
3985	AMEX	IGLD	Fri, Aug 21, 2015	708.00	724.00	705.00	705.00
3984	AMEX	IGLD	Thu, Aug 20, 2015	723.00	737.96	718.00	737.00
3983	AMEX	IGLD	Wed, Aug 19, 2015	756.00	765.00	746.00	761.00
3982	AMEX	IGLD	Tue, Aug 18, 2015	786.99	786.99	772.00	772.00
3981	AMEX	IGLD	Mon, Aug 17, 2015	773.87	784.99	773.00	776.00
3980	AMEX	IGLD	Fri, Aug 14, 2015	753.00	764.00	748.50	759.24
3979	AMEX	IGLD	Thu, Aug 13, 2015	752.00	772.00	752.00	760.00
3978	AMEX	IGLD	Wed, Aug 12, 2015	729.00	750.00	729.00	747.00
3977	AMEX	IGLD	Tue, Aug 11, 2015	716.00	723.53	715.00	715.00
3976	AMEX	IGLD	Mon, Aug 10, 2015	714.00	714.99	707.69	714.99
3975	AMEX	IGLD	Fri, Aug 7, 2015	681.00	686.00	681.00	685.01
3974	AMEX	IGLD	Thu, Aug 6, 2015	689.00	713.00	687.00	692.00
3973	AMEX	IGLD	Wed, Aug 5, 2015	697.00	736.00	695.00	696.00
3972	AMEX	IGLD	Tue, Aug 4, 2015	716.00	716.20	692.50	715.50
3971	AMEX	IGLD	Mon, Aug 3, 2015	732.00	737.00	725.00	725.08
3970	AMEX	IGLD	Fri, Jul 31, 2015	696.10	696.10	655.00	666.00
3969	AMEX	IGLD	Thu, Jul 30, 2015	700.00	700.00	686.00	699.99
3968	AMEX	IGLD	Wed, Jul 29, 2015	718.00	724.32	715.84	715.84
3967	AMEX	IGLD	Tue, Jul 28, 2015	721.00	721.00	708.01	718.00
3966	AMEX	IGLD	Mon, Jul 27, 2015	685.00	685.00	679.00	680.00
3965	AMEX	IGLD	Fri, Jul 24, 2015	633.00	639.80	629.00	629.00
3964	AMEX	IGLD	Thu, Jul 23, 2015	626.00	636.00	626.00	628.90
3963	AMEX	IGLD	Wed, Jul 22, 2015	627.00	627.00	590.00	601.90
3962	AMEX	IGLD	Tue, Jul 21, 2015	663.00	675.00	644.00	660.00
3961	AMEX	IGLD	Mon, Jul 20, 2015	676.00	680.00	664.00	668.00
3960	AMEX	IGLD	Fri, Jul 17, 2015	621.00	621.00	621.00	621.00
3959	AMEX	IGLD	Thu, Jul 16, 2015	612.00	623.40	611.31	619.00
3958	AMEX	IGLD	Wed, Jul 15, 2015	559.40	565.00	550.00	550.00
3957	AMEX	IGLD	Tue, Jul 14, 2015	535.00	537.00	528.50	534.00
3956	AMEX	IGLD	Mon, Jul 13, 2015	508.20	518.00	491.10	516.50
3955	AMEX	IGLD	Thu, Jul 9, 2015	489.30	489.30	455.00	485.00
3954	AMEX	IGLD	Wed, Jul 8, 2015	509.00	509.00	481.00	482.50
3953	AMEX	IGLD	Tue, Jul 7, 2015	519.00	520.00	505.00	515.80
3952	AMEX	IGLD	Mon, Jul 6, 2015	473.10	515.50	473.10	493.80
3951	AMEX	IGLD	Thu, Jul 2, 2015	475.20	476.00	465.10	467.00
3950	AMEX	IGLD	Wed, Jul 1, 2015	460.00	463.00	446.00	461.00
3949	AMEX	IGLD	Mon, Jun 29, 2015	450.00	450.20	442.00	442.00
3948	AMEX	IGLD	Fri, Jun 26, 2015	475.00	460.00	452.00	459.00
3947	AMEX	IGLD	Thu, Jun 25, 2015	466.00	470.99	454.00	464.00
3946	AMEX	IGLD	Wed, Jun 24, 2015	483.00	484.00	469.00	483.20
3945	AMEX	IGLD	Tue, Jun 23, 2015	450.00	479.80	446.00	475.00
3944	AMEX	IGLD	Mon, Jun 22, 2015	483.00	483.00	470.00	476.00
3943	AMEX	IGLD	Fri, Jun 19, 2015	457.00	462.00	457.00	461.00
3942	AMEX	IGLD	Thu, Jun 18, 2015	458.00	463.00	456.00	461.00
3941	AMEX	IGLD	Wed, Jun 17, 2015	469.00	494.40	457.00	468.00
3940	AMEX	IGLD	Tue, Jun 16, 2015	457.00	468.00	455.00	468.00
3939	AMEX	IGLD	Mon, Jun 15, 2015	439.00	449.00	438.00	448.00
3938	AMEX	IGLD	Fri, Jun 12, 2015	436.00	459.00	433.00	459.00
3937	AMEX	IGLD	Thu, Jun 11, 2015	441.00	442.00	440.00	442.00
3936	AMEX	IGLD	Wed, Jun 10, 2015	427.00	427.00	419.00	421.00
3935	AMEX	IGLD	Tue, Jun 9, 2015	437.00	437.00	427.00	434.00
3934	AMEX	IGLD	Mon, Jun 8, 2015	430.00	438.00	428.00	436.99
3933	AMEX	IGLD	Fri, Jun 5, 2015	397.00	401.00	396.00	401.00
3932	AMEX	IGLD	Thu, Jun 4, 2015	415.00	416.90	408.00	408.00
3931	AMEX	IGLD	Wed, Jun 3, 2015	422.00	422.00	416.00	419.00
3930	AMEX	IGLD	Tue, Jun 2, 2015	425.40	432.60	424.00	425.00
3929	AMEX	IGLD	Mon, Jun 1, 2015	430.00	432.00	415.00	430.00
3928	AMEX	IGLD	Fri, May 29, 2015	421.80	421.80	402.00	420.00
3927	AMEX	IGLD	Thu, May 28, 2015	410.00	414.39	408.00	412.00
3926	AMEX	IGLD	Wed, May 27, 2015	423.00	423.00	415.00	415.00
3925	AMEX	IGLD	Tue, May 26, 2015	439.00	431.00	423.00	423.00
3924	AMEX	IGLD	Fri, May 22, 2015	445.00	445.00	445.00	445.00
3923	AMEX	IGLD	Thu, May 21, 2015	442.00	462.81	442.00	443.00
3922	AMEX	IGLD	Wed, May 20, 2015	453.00	453.00	422.00	441.00
3921	AMEX	IGLD	Tue, May 19, 2015	455.00	451.00	439.00	442.00
3920	AMEX	IGLD	Mon, May 18, 2015	461.00	465.00	452.00	460.40
3919	AMEX	IGLD	Fri, May 15, 2015	433.00	447.00	433.00	446.00
3918	AMEX	IGLD	Thu, May 14, 2015	444.00	445.00	422.00	445.00
3917	AMEX	IGLD	Wed, May 13, 2015	450.00	453.00	429.00	440.00
3916	AMEX	IGLD	Tue, May 12, 2015	463.00	460.99	450.00	460.99
3915	AMEX	IGLD	Fri, May 8, 2015	486.00	486.00	456.00	483.00
3914	AMEX	IGLD	Thu, May 7, 2015	459.00	487.80	451.00	487.80
3913	AMEX	IGLD	Wed, May 6, 2015	455.00	455.00	423.00	454.00
3912	AMEX	IGLD	Tue, May 5, 2015	468.90	469.92	455.00	459.00
3911	AMEX	IGLD	Mon, May 4, 2015	475.00	475.00	463.00	470.00
3910	AMEX	IGLD	Thu, Apr 30, 2015	474.00	476.00	461.00	461.00
3909	AMEX	IGLD	Wed, Apr 29, 2015	471.00	491.00	471.00	490.00
3908	AMEX	IGLD	Tue, Apr 28, 2015	499.00	504.00	487.00	493.00
3907	AMEX	IGLD	Mon, Apr 27, 2015	518.00	524.95	501.00	510.00
3906	AMEX	IGLD	Fri, Apr 24, 2015	504.00	529.00	492.00	529.00
3905	AMEX	IGLD	Thu, Apr 23, 2015	496.00	509.00	496.00	509.00
3904	AMEX	IGLD	Wed, Apr 22, 2015	500.00	504.00	496.00	504.00
3903	AMEX	IGLD	Tue, Apr 21, 2015	519.00	519.00	491.75	500.00
3902	AMEX	IGLD	Mon, Apr 20, 2015	539.00	539.00	498.00	521.00
3901	AMEX	IGLD	Fri, Apr 17, 2015	524.00	542.00	524.00	533.00
3900	AMEX	IGLD	Thu, Apr 16, 2015	544.00	550.00	529.00	543.00
3899	AMEX	IGLD	Wed, Apr 15, 2015	537.00	590.00	526.00	533.00
3898	AMEX	IGLD	Tue, Apr 14, 2015	535.00	535.99	511.00	522.00
3897	AMEX	IGLD	Mon, Apr 13, 2015	523.00	535.95	513.00	522.00
3896	AMEX	IGLD	Fri, Apr 10, 2015	505.00	505.00	493.00	500.00
3895	AMEX	IGLD	Thu, Apr 9, 2015	516.00	516.00	501.00	505.00
3894	AMEX	IGLD	Wed, Apr 8, 2015	505.00	522.99	494.00	514.00
3893	AMEX	IGLD	Tue, Apr 7, 2015	504.00	504.00	504.00	504.00
3892	AMEX	IGLD	Mon, Apr 6, 2015	501.90	502.00	498.00	501.00
3891	AMEX	IGLD	Thu, Apr 2, 2015	515.00	512.00	485.00	492.00
3890	AMEX	IGLD	Wed, Apr 1, 2015	532.00	536.00	483.00	523.00
3889	AMEX	IGLD	Tue, Mar 31, 2015	533.00	530.00	512.00	517.00
3888	AMEX	IGLD	Mon, Mar 30, 2015	540.00	550.00	524.00	534.60
3887	AMEX	IGLD	Fri, Mar 27, 2015	549.99	549.99	526.00	534.00
3886	AMEX	IGLD	Thu, Mar 26, 2015	548.00	550.00	523.00	531.00
3885	AMEX	IGLD	Wed, Mar 25, 2015	565.00	565.00	532.00	537.00
3884	AMEX	IGLD	Tue, Mar 24, 2015	519.00	540.00	511.00	540.00
3883	AMEX	IGLD	Mon, Mar 23, 2015	474.10	493.00	474.10	481.00
3882	AMEX	IGLD	Fri, Mar 20, 2015	600.00	499.00	438.00	452.00
3881	AMEX	IGLD	Thu, Mar 19, 2015	467.00	467.00	446.00	454.00
3880	AMEX	IGLD	Wed, Mar 18, 2015	433.00	433.00	415.00	426.00
3879	AMEX	IGLD	Tue, Mar 17, 2015	402.00	428.00	402.00	424.00
3878	AMEX	IGLD	Mon, Mar 16, 2015	436.00	438.00	361.00	424.00
3877	AMEX	IGLD	Fri, Mar 13, 2015	453.00	435.00	424.00	434.00
3876	AMEX	IGLD	Thu, Mar 12, 2015	443.00	448.00	432.00	440.00
3875	AMEX	IGLD	Wed, Mar 11, 2015	441.00	443.00	428.00	437.00
3874	AMEX	IGLD	Tue, Mar 10, 2015	423.00	422.60	415.00	415.00
3873	AMEX	IGLD	Mon, Mar 9, 2015	417.00	422.10	415.00	421.00
3872	AMEX	IGLD	Fri, Mar 6, 2015	414.00	419.00	412.00	415.00
3871	AMEX	IGLD	Thu, Mar 5, 2015	413.00	432.00	413.00	418.00
3870	AMEX	IGLD	Wed, Mar 4, 2015	430.00	430.00	417.00	419.00
3869	AMEX	IGLD	Tue, Mar 3, 2015	415.00	419.00	413.00	417.00
3868	AMEX	IGLD	Mon, Mar 2, 2015	438.00	438.00	408.20	432.52
3867	AMEX	IGLD	Fri, Feb 27, 2015	428.99	428.99	418.00	419.00
3866	AMEX	IGLD	Wed, Feb 25, 2015	436.00	420.50	411.00	411.00
3865	AMEX	IGLD	Tue, Feb 24, 2015	425.00	426.00	420.00	422.00
3864	AMEX	IGLD	Mon, Feb 23, 2015	455.00	455.00	420.00	445.00
3863	AMEX	IGLD	Fri, Feb 20, 2015	442.00	442.00	437.00	438.00
3862	AMEX	IGLD	Thu, Feb 19, 2015	449.00	453.00	430.00	439.00
3861	AMEX	IGLD	Wed, Feb 18, 2015	456.00	456.00	407.00	451.00
3860	AMEX	IGLD	Tue, Feb 17, 2015	458.00	459.00	445.00	453.00
3859	AMEX	IGLD	Fri, Feb 13, 2015	468.00	468.00	437.00	451.00
3858	AMEX	IGLD	Thu, Feb 12, 2015	449.00	451.00	442.00	451.00
3857	AMEX	IGLD	Wed, Feb 11, 2015	423.00	444.00	423.00	431.00
3856	AMEX	IGLD	Tue, Feb 10, 2015	417.00	419.00	379.00	404.00
3855	AMEX	IGLD	Mon, Feb 9, 2015	414.00	426.00	400.00	402.00
3854	AMEX	IGLD	Fri, Feb 6, 2015	440.00	440.00	428.00	431.00
3853	AMEX	IGLD	Thu, Feb 5, 2015	450.00	451.20	430.00	444.00
3852	AMEX	IGLD	Wed, Feb 4, 2015	441.00	455.80	431.00	436.00
3851	AMEX	IGLD	Tue, Feb 3, 2015	459.00	498.00	443.00	484.00
3850	AMEX	IGLD	Mon, Feb 2, 2015	411.00	425.00	400.00	425.00
3849	AMEX	IGLD	Fri, Jan 30, 2015	400.00	414.00	396.00	405.00
3848	AMEX	IGLD	Thu, Jan 29, 2015	419.00	420.00	391.00	404.00
3847	AMEX	IGLD	Wed, Jan 28, 2015	433.00	435.00	408.00	421.00
3846	AMEX	IGLD	Tue, Jan 27, 2015	448.10	460.00	405.00	440.00
3845	AMEX	IGLD	Mon, Jan 26, 2015	455.00	464.00	445.00	464.00
3844	AMEX	IGLD	Fri, Jan 23, 2015	460.00	475.00	455.00	458.00
3843	AMEX	IGLD	Thu, Jan 22, 2015	487.00	487.00	460.00	465.00
3842	AMEX	IGLD	Wed, Jan 21, 2015	466.00	485.00	453.00	470.00
3841	AMEX	IGLD	Tue, Jan 20, 2015	476.00	489.00	472.00	480.00
3840	AMEX	IGLD	Fri, Jan 16, 2015	507.00	530.00	507.00	529.00
3839	AMEX	IGLD	Thu, Jan 15, 2015	541.00	547.00	525.00	526.00
3838	AMEX	IGLD	Wed, Jan 14, 2015	562.00	568.00	550.00	565.00
3837	AMEX	IGLD	Tue, Jan 13, 2015	564.00	588.00	550.00	550.00
3836	AMEX	IGLD	Mon, Jan 12, 2015	591.00	597.00	571.00	573.00
3835	AMEX	IGLD	Fri, Jan 9, 2015	617.00	617.00	579.00	583.00
3834	AMEX	IGLD	Thu, Jan 8, 2015	599.00	598.00	570.00	583.01
3833	AMEX	IGLD	Wed, Jan 7, 2015	639.00	639.00	581.00	609.00
3832	AMEX	IGLD	Tue, Jan 6, 2015	640.00	654.90	615.00	649.00
3831	AMEX	IGLD	Mon, Jan 5, 2015	650.00	675.80	626.00	627.00
3830	AMEX	IGLD	Fri, Jan 2, 2015	681.00	681.00	650.00	652.00
3829	AMEX	IGLD	Wed, Dec 31, 2014	676.00	700.00	650.00	675.00
3828	AMEX	IGLD	Tue, Dec 30, 2014	632.00	688.00	622.00	637.00
3827	AMEX	IGLD	Mon, Dec 29, 2014	648.00	660.00	618.00	660.00
3826	AMEX	IGLD	Fri, Dec 26, 2014	667.00	677.00	600.00	653.00
3825	AMEX	IGLD	Wed, Dec 24, 2014	703.00	704.00	681.00	681.00
3824	AMEX	IGLD	Tue, Dec 23, 2014	780.00	780.00	730.00	753.00
3823	AMEX	IGLD	Mon, Dec 22, 2014	815.00	849.00	788.00	798.00
3822	AMEX	IGLD	Fri, Dec 19, 2014	791.00	807.09	791.00	804.00
3821	AMEX	IGLD	Thu, Dec 18, 2014	816.00	875.00	786.00	788.00
3820	AMEX	IGLD	Wed, Dec 17, 2014	819.00	835.70	791.00	835.70
3819	AMEX	IGLD	Tue, Dec 16, 2014	787.00	801.00	776.00	785.00
3818	AMEX	IGLD	Mon, Dec 15, 2014	848.00	851.00	775.00	813.00
3817	AMEX	IGLD	Fri, Dec 12, 2014	847.00	867.00	811.00	848.00
3816	AMEX	IGLD	Thu, Dec 11, 2014	837.00	862.00	826.50	860.00
3815	AMEX	IGLD	Wed, Dec 10, 2014	834.00	835.00	782.61	828.93
3814	AMEX	IGLD	Tue, Dec 9, 2014	876.00	897.00	818.01	854.00
3813	AMEX	IGLD	Mon, Dec 8, 2014	902.00	909.00	855.00	855.00
3812	AMEX	IGLD	Fri, Dec 5, 2014	855.00	909.50	860.00	877.50
3811	AMEX	IGLD	Thu, Dec 4, 2014	883.00	900.00	830.00	900.00
3810	AMEX	IGLD	Wed, Dec 3, 2014	852.00	900.00	852.00	872.00
3809	AMEX	IGLD	Tue, Dec 2, 2014	840.00	858.00	829.00	832.00
3808	AMEX	IGLD	Mon, Dec 1, 2014	861.00	861.00	800.00	854.00
3807	AMEX	IGLD	Fri, Nov 28, 2014	850.00	850.00	849.00	850.00
3806	AMEX	IGLD	Wed, Nov 26, 2014	873.00	892.00	871.00	892.00
3805	AMEX	IGLD	Tue, Nov 25, 2014	860.00	860.00	855.00	858.00
3804	AMEX	IGLD	Mon, Nov 24, 2014	840.00	856.90	835.00	853.00
3803	AMEX	IGLD	Fri, Nov 21, 2014	825.01	864.00	825.01	858.00
3802	AMEX	IGLD	Thu, Nov 20, 2014	846.00	866.00	820.20	866.00
3801	AMEX	IGLD	Wed, Nov 19, 2014	847.00	848.00	782.00	848.00
3800	AMEX	IGLD	Tue, Nov 18, 2014	835.00	837.00	813.00	835.00
3799	AMEX	IGLD	Mon, Nov 17, 2014	930.00	930.00	840.00	850.00
3798	AMEX	IGLD	Fri, Nov 14, 2014	944.99	956.00	930.00	930.00
3797	AMEX	IGLD	Thu, Nov 13, 2014	951.00	955.00	948.00	955.00
3796	AMEX	IGLD	Wed, Nov 12, 2014	924.00	931.00	883.00	913.00
3795	AMEX	IGLD	Mon, Nov 10, 2014	949.00	949.00	921.01	921.01
3794	AMEX	IGLD	Fri, Nov 7, 2014	920.00	946.00	910.00	912.01
3793	AMEX	IGLD	Thu, Nov 6, 2014	925.00	925.00	880.00	919.00
3792	AMEX	IGLD	Wed, Nov 5, 2014	920.00	920.00	885.00	900.00
3791	AMEX	IGLD	Tue, Nov 4, 2014	926.00	930.00	904.00	930.00
3790	AMEX	IGLD	Mon, Nov 3, 2014	933.00	934.00	885.00	916.00
3789	AMEX	IGLD	Fri, Oct 31, 2014	906.00	930.00	906.00	916.00
3788	AMEX	IGLD	Thu, Oct 30, 2014	901.00	925.00	905.00	909.00
3787	AMEX	IGLD	Wed, Oct 29, 2014	935.00	937.00	902.00	906.00
3786	AMEX	IGLD	Tue, Oct 28, 2014	935.00	946.00	918.00	934.50
3785	AMEX	IGLD	Mon, Oct 27, 2014	920.50	925.00	920.50	925.00
3784	AMEX	IGLD	Fri, Oct 24, 2014	911.00	911.00	901.00	905.00
3783	AMEX	IGLD	Thu, Oct 23, 2014	914.00	950.00	886.00	886.00
3782	AMEX	IGLD	Tue, Oct 21, 2014	922.00	932.00	903.00	916.00
3781	AMEX	IGLD	Mon, Oct 20, 2014	913.00	918.00	889.00	918.00
3780	AMEX	IGLD	Fri, Oct 17, 2014	925.00	945.99	919.00	945.99
3779	AMEX	IGLD	Thu, Oct 16, 2014	945.00	945.00	914.00	914.05
3778	AMEX	IGLD	Wed, Oct 15, 2014	965.00	965.00	911.00	947.00
3777	AMEX	IGLD	Tue, Oct 14, 2014	955.00	955.00	945.00	950.00
3776	AMEX	IGLD	Mon, Oct 13, 2014	924.00	1031.00	931.00	965.00
3775	AMEX	IGLD	Fri, Oct 10, 2014	972.99	972.99	972.99	972.99
3774	AMEX	IGLD	Thu, Oct 9, 2014	958.00	999.00	917.01	999.00
3773	AMEX	IGLD	Wed, Oct 8, 2014	978.00	984.00	921.00	921.00
3772	AMEX	IGLD	Tue, Oct 7, 2014	944.00	968.00	937.99	950.00
3771	AMEX	IGLD	Mon, Oct 6, 2014	972.00	972.00	930.00	946.00
3770	AMEX	IGLD	Fri, Oct 3, 2014	878.75	893.00	854.00	875.00
3769	AMEX	IGLD	Thu, Oct 2, 2014	836.00	885.00	822.00	885.00
3768	AMEX	IGLD	Wed, Oct 1, 2014	892.00	892.00	840.00	854.00
3767	AMEX	IGLD	Tue, Sep 30, 2014	871.00	889.00	871.00	876.00
3766	AMEX	IGLD	Mon, Sep 29, 2014	909.00	909.00	879.00	890.00
3765	AMEX	IGLD	Fri, Sep 26, 2014	910.00	944.00	910.00	944.00
3764	AMEX	IGLD	Thu, Sep 25, 2014	921.00	932.00	905.00	918.00
3763	AMEX	IGLD	Wed, Sep 24, 2014	916.00	940.00	891.00	940.00
3762	AMEX	IGLD	Tue, Sep 23, 2014	951.00	951.00	912.00	943.00
3761	AMEX	IGLD	Mon, Sep 22, 2014	938.00	938.00	905.00	905.00
3760	AMEX	IGLD	Fri, Sep 19, 2014	920.00	927.00	919.99	924.00
3759	AMEX	IGLD	Thu, Sep 18, 2014	919.00	965.00	905.00	928.00
3758	AMEX	IGLD	Wed, Sep 17, 2014	931.00	931.00	917.00	925.00
3757	AMEX	IGLD	Tue, Sep 16, 2014	900.00	925.00	900.00	921.01
3756	AMEX	IGLD	Mon, Sep 15, 2014	920.01	926.00	890.00	920.01
3755	AMEX	IGLD	Fri, Sep 12, 2014	968.00	968.00	935.00	936.00
3754	AMEX	IGLD	Thu, Sep 11, 2014	952.00	943.00	938.00	940.20
3753	AMEX	IGLD	Wed, Sep 10, 2014	959.00	970.00	959.00	970.00
3752	AMEX	IGLD	Tue, Sep 9, 2014	959.00	965.00	964.00	964.00
3751	AMEX	IGLD	Mon, Sep 8, 2014	975.00	975.00	965.00	965.00
3750	AMEX	IGLD	Fri, Sep 5, 2014	976.00	976.00	941.00	941.00
3749	AMEX	IGLD	Thu, Sep 4, 2014	961.00	988.00	961.00	961.00
3748	AMEX	IGLD	Wed, Sep 3, 2014	985.00	997.30	985.00	997.30
3747	AMEX	IGLD	Tue, Sep 2, 2014	978.00	986.00	968.00	980.00
3746	AMEX	IGLD	Fri, Aug 29, 2014	958.00	958.00	958.00	958.00
3745	AMEX	IGLD	Thu, Aug 28, 2014	938.00	938.00	938.00	938.00
3744	AMEX	IGLD	Wed, Aug 27, 2014	981.00	989.10	981.00	988.00
3743	AMEX	IGLD	Tue, Aug 26, 2014	923.00	926.00	900.00	925.00
3742	AMEX	IGLD	Mon, Aug 25, 2014	904.00	913.00	890.00	905.00
3741	AMEX	IGLD	Fri, Aug 22, 2014	900.00	920.00	890.00	903.00
3740	AMEX	IGLD	Thu, Aug 21, 2014	911.00	942.00	905.00	942.00
3739	AMEX	IGLD	Wed, Aug 20, 2014	924.00	955.00	912.01	940.00
3738	AMEX	IGLD	Tue, Aug 19, 2014	950.00	950.00	950.00	950.00
3737	AMEX	IGLD	Mon, Aug 18, 2014	980.00	980.00	929.00	960.00
3736	AMEX	IGLD	Fri, Aug 15, 2014	1057.00	1048.00	951.00	995.00
3735	AMEX	IGLD	Thu, Aug 14, 2014	1003.00	1016.00	1003.00	1016.00
3734	AMEX	IGLD	Wed, Aug 13, 2014	1002.00	996.00	994.00	996.00
3733	AMEX	IGLD	Tue, Aug 12, 2014	999.00	1002.00	999.00	1002.00
3732	AMEX	IGLD	Mon, Aug 11, 2014	1013.00	1013.00	997.00	1011.00
3731	AMEX	IGLD	Fri, Aug 8, 2014	1008.00	1008.00	1005.00	1005.00
3730	AMEX	IGLD	Thu, Aug 7, 2014	1005.00	1019.00	996.00	996.00
3729	AMEX	IGLD	Wed, Aug 6, 2014	978.00	978.00	912.10	912.10
3728	AMEX	IGLD	Tue, Aug 5, 2014	975.00	975.00	968.04	968.04
3727	AMEX	IGLD	Mon, Aug 4, 2014	982.00	988.00	971.00	971.00
3726	AMEX	IGLD	Fri, Aug 1, 2014	970.00	985.00	963.00	972.00
3725	AMEX	IGLD	Thu, Jul 31, 2014	993.00	993.00	970.00	970.00
3724	AMEX	IGLD	Wed, Jul 30, 2014	981.00	1049.90	980.00	1049.90
3723	AMEX	IGLD	Tue, Jul 29, 2014	980.00	988.00	979.00	986.00
3722	AMEX	IGLD	Mon, Jul 28, 2014	961.00	988.00	961.00	988.00
3721	AMEX	IGLD	Fri, Jul 25, 2014	917.00	936.70	908.50	914.00
3720	AMEX	IGLD	Thu, Jul 24, 2014	938.00	938.00	933.00	933.00
3719	AMEX	IGLD	Wed, Jul 23, 2014	945.00	945.00	913.40	921.00
3718	AMEX	IGLD	Tue, Jul 22, 2014	963.00	962.60	945.60	957.00
3717	AMEX	IGLD	Mon, Jul 21, 2014	967.00	974.00	963.01	963.01
3716	AMEX	IGLD	Thu, Jul 17, 2014	971.00	971.00	955.10	955.10
3715	AMEX	IGLD	Wed, Jul 16, 2014	946.00	954.00	946.00	954.00
3714	AMEX	IGLD	Tue, Jul 15, 2014	953.00	954.00	944.01	954.00
3713	AMEX	IGLD	Mon, Jul 14, 2014	973.00	978.00	971.00	978.00
3712	AMEX	IGLD	Fri, Jul 11, 2014	993.00	1003.00	991.00	991.00
3711	AMEX	IGLD	Thu, Jul 10, 2014	990.00	997.00	990.00	997.00
3710	AMEX	IGLD	Wed, Jul 9, 2014	963.00	982.99	963.00	978.00
3709	AMEX	IGLD	Tue, Jul 8, 2014	916.00	919.00	842.00	919.00
3708	AMEX	IGLD	Mon, Jul 7, 2014	934.00	953.00	905.00	934.00
3707	AMEX	IGLD	Thu, Jul 3, 2014	974.00	974.00	968.00	972.00
3706	AMEX	IGLD	Wed, Jul 2, 2014	1002.00	1003.00	958.00	994.00
3705	AMEX	IGLD	Tue, Jul 1, 2014	1034.00	1040.00	1023.00	1024.00
3704	AMEX	IGLD	Mon, Jun 30, 2014	1050.00	1055.00	1042.00	1042.00
3703	AMEX	IGLD	Fri, Jun 27, 2014	1038.00	1052.00	1038.00	1051.00
3702	AMEX	IGLD	Thu, Jun 26, 2014	1037.00	1048.40	1037.00	1048.40
3701	AMEX	IGLD	Wed, Jun 25, 2014	1086.00	1086.00	1078.00	1078.10
3700	AMEX	IGLD	Tue, Jun 24, 2014	1117.00	1112.00	1110.00	1110.01
3699	AMEX	IGLD	Mon, Jun 23, 2014	1119.00	1119.00	1103.00	1114.00
3698	AMEX	IGLD	Fri, Jun 20, 2014	1100.00	1123.70	1100.00	1113.92
3697	AMEX	IGLD	Thu, Jun 19, 2014	1099.00	1132.00	1099.00	1113.01
3696	AMEX	IGLD	Wed, Jun 18, 2014	1065.00	1065.00	1052.00	1057.00
3695	AMEX	IGLD	Tue, Jun 17, 2014	1085.00	1085.00	1077.00	1077.00
3694	AMEX	IGLD	Mon, Jun 16, 2014	1096.00	1098.00	1084.00	1085.00
3693	AMEX	IGLD	Fri, Jun 13, 2014	1050.00	1060.00	1050.00	1057.00
3692	AMEX	IGLD	Thu, Jun 12, 2014	1055.00	1064.00	1021.01	1064.00
3691	AMEX	IGLD	Wed, Jun 11, 2014	1084.00	1095.64	1081.00	1081.00
3690	AMEX	IGLD	Tue, Jun 10, 2014	1100.00	1104.00	1086.00	1091.01
3689	AMEX	IGLD	Mon, Jun 9, 2014	1099.00	1103.00	1098.00	1100.00
3688	AMEX	IGLD	Fri, Jun 6, 2014	1101.00	1116.00	1102.00	1113.00
3687	AMEX	IGLD	Thu, Jun 5, 2014	1120.00	1120.00	1099.00	1100.72
3686	AMEX	IGLD	Wed, Jun 4, 2014	1121.00	1132.00	1120.06	1121.00
3685	AMEX	IGLD	Tue, Jun 3, 2014	1117.10	1133.00	1117.10	1123.01
3684	AMEX	IGLD	Mon, Jun 2, 2014	1127.00	1127.14	1117.00	1124.00
3683	AMEX	IGLD	Thu, May 29, 2014	1066.00	1099.90	1066.00	1095.00
3682	AMEX	IGLD	Wed, May 28, 2014	1053.00	1066.00	1053.00	1060.00
3681	AMEX	IGLD	Tue, May 27, 2014	1039.00	1052.00	1033.00	1034.00
3680	AMEX	IGLD	Fri, May 23, 2014	966.00	974.00	967.00	974.00
3679	AMEX	IGLD	Thu, May 22, 2014	952.00	970.00	950.00	954.00
3678	AMEX	IGLD	Wed, May 21, 2014	953.00	965.00	953.00	965.00
3677	AMEX	IGLD	Tue, May 20, 2014	973.00	974.00	973.00	974.00
3676	AMEX	IGLD	Fri, May 16, 2014	978.00	981.00	967.89	980.80
3675	AMEX	IGLD	Thu, May 15, 2014	978.00	985.00	960.00	976.00
3674	AMEX	IGLD	Wed, May 14, 2014	971.00	983.00	968.00	968.10
3673	AMEX	IGLD	Tue, May 13, 2014	983.00	995.00	970.00	976.00
3672	AMEX	IGLD	Mon, May 12, 2014	967.00	980.00	967.00	975.00
3671	AMEX	IGLD	Fri, May 9, 2014	1010.00	1011.00	1006.00	1006.00
3670	AMEX	IGLD	Thu, May 8, 2014	1006.00	1017.00	1005.00	1005.00
3669	AMEX	IGLD	Wed, May 7, 2014	1000.00	1012.00	991.00	1009.90
3668	AMEX	IGLD	Tue, May 6, 2014	918.03	941.00	918.03	939.00
3667	AMEX	IGLD	Mon, May 5, 2014	900.00	920.80	900.00	919.40
3666	AMEX	IGLD	Fri, May 2, 2014	896.00	900.00	896.00	900.00
3665	AMEX	IGLD	Thu, May 1, 2014	898.00	920.95	898.00	920.95
3664	AMEX	IGLD	Wed, Apr 30, 2014	902.99	903.00	902.00	902.95
3663	AMEX	IGLD	Tue, Apr 29, 2014	908.99	918.00	898.00	918.00
3662	AMEX	IGLD	Mon, Apr 28, 2014	928.00	928.00	920.00	922.00
3661	AMEX	IGLD	Fri, Apr 25, 2014	946.00	968.00	944.00	947.00
3660	AMEX	IGLD	Thu, Apr 24, 2014	960.00	965.00	950.00	950.00
3659	AMEX	IGLD	Wed, Apr 23, 2014	964.01	972.00	964.01	972.00
3658	AMEX	IGLD	Tue, Apr 22, 2014	975.00	975.00	973.00	973.00
3657	AMEX	IGLD	Mon, Apr 21, 2014	975.00	975.00	972.00	973.00
3656	AMEX	IGLD	Thu, Apr 17, 2014	1005.00	1005.00	960.00	967.00
3655	AMEX	IGLD	Wed, Apr 16, 2014	1001.00	1001.00	1000.00	1000.00
3654	AMEX	IGLD	Tue, Apr 15, 2014	991.00	991.00	969.77	976.00
3653	AMEX	IGLD	Mon, Apr 14, 2014	994.00	997.00	984.00	989.56
3652	AMEX	IGLD	Fri, Apr 11, 2014	992.00	998.00	981.28	997.99
3651	AMEX	IGLD	Thu, Apr 10, 2014	988.00	1017.00	977.00	983.00
3650	AMEX	IGLD	Wed, Apr 9, 2014	971.97	975.00	971.97	974.00
3649	AMEX	IGLD	Tue, Apr 8, 2014	973.00	987.00	964.00	964.00
3648	AMEX	IGLD	Mon, Apr 7, 2014	978.00	982.00	960.00	963.00
3647	AMEX	IGLD	Fri, Apr 4, 2014	1022.00	1022.00	1007.00	1017.00
3646	AMEX	IGLD	Thu, Apr 3, 2014	1024.00	1025.00	1010.00	1014.00
3645	AMEX	IGLD	Wed, Apr 2, 2014	1008.00	1018.00	1005.00	1005.00
3644	AMEX	IGLD	Tue, Apr 1, 2014	999.00	1000.00	978.00	1000.00
3643	AMEX	IGLD	Mon, Mar 31, 2014	970.00	983.00	967.00	975.00
3642	AMEX	IGLD	Fri, Mar 28, 2014	995.00	996.00	989.50	993.00
3641	AMEX	IGLD	Thu, Mar 27, 2014	996.00	996.00	975.80	993.00
3640	AMEX	IGLD	Wed, Mar 26, 2014	1021.00	1027.00	999.00	1001.00
3639	AMEX	IGLD	Tue, Mar 25, 2014	1020.00	1025.00	1005.00	1011.00
3638	AMEX	IGLD	Mon, Mar 24, 2014	1004.00	1025.00	994.00	1004.00
3637	AMEX	IGLD	Fri, Mar 21, 2014	1017.00	1004.00	999.00	999.00
3636	AMEX	IGLD	Thu, Mar 20, 2014	1004.90	1018.00	1001.00	1004.75
3635	AMEX	IGLD	Wed, Mar 19, 2014	1010.00	1020.25	990.01	1009.40
3634	AMEX	IGLD	Tue, Mar 18, 2014	991.00	1006.00	991.00	991.00
3633	AMEX	IGLD	Mon, Mar 17, 2014	1005.00	1015.00	990.00	1014.00
3632	AMEX	IGLD	Fri, Mar 14, 2014	1006.00	1006.00	988.00	988.00
3631	AMEX	IGLD	Thu, Mar 13, 2014	985.00	1014.00	980.00	1005.00
3630	AMEX	IGLD	Wed, Mar 12, 2014	984.00	984.00	962.00	962.00
3629	AMEX	IGLD	Tue, Mar 11, 2014	950.00	994.00	950.00	990.00
3628	AMEX	IGLD	Mon, Mar 10, 2014	946.00	948.00	925.00	926.01
3627	AMEX	IGLD	Fri, Mar 7, 2014	935.00	946.00	934.01	943.00
3626	AMEX	IGLD	Thu, Mar 6, 2014	945.00	945.00	916.00	936.00
3625	AMEX	IGLD	Wed, Mar 5, 2014	915.00	950.00	914.00	950.00
3624	AMEX	IGLD	Tue, Mar 4, 2014	890.00	900.00	883.00	894.00
3623	AMEX	IGLD	Mon, Mar 3, 2014	866.00	873.00	864.00	870.00
3622	AMEX	IGLD	Fri, Feb 28, 2014	806.01	820.00	802.00	802.00
3621	AMEX	IGLD	Thu, Feb 27, 2014	797.00	822.00	793.10	806.00
3620	AMEX	IGLD	Wed, Feb 26, 2014	834.00	839.90	821.00	824.00
3619	AMEX	IGLD	Tue, Feb 25, 2014	862.00	862.00	833.00	835.00
3618	AMEX	IGLD	Mon, Feb 24, 2014	884.00	884.00	862.00	872.00
3617	AMEX	IGLD	Fri, Feb 21, 2014	886.00	894.99	871.00	879.00
3616	AMEX	IGLD	Thu, Feb 20, 2014	848.00	870.00	848.00	870.00
3615	AMEX	IGLD	Wed, Feb 19, 2014	815.00	828.99	804.00	815.30
3614	AMEX	IGLD	Tue, Feb 18, 2014	802.00	813.00	800.01	808.20
3613	AMEX	IGLD	Fri, Feb 14, 2014	847.00	818.00	801.01	806.00
3612	AMEX	IGLD	Thu, Feb 13, 2014	818.00	861.00	802.00	849.99
3611	AMEX	IGLD	Wed, Feb 12, 2014	819.00	845.00	812.00	815.10
3610	AMEX	IGLD	Tue, Feb 11, 2014	799.00	897.99	799.00	847.90
3609	AMEX	IGLD	Mon, Feb 10, 2014	770.00	770.00	750.00	751.01
3608	AMEX	IGLD	Fri, Feb 7, 2014	745.00	773.99	745.00	772.60
3607	AMEX	IGLD	Thu, Feb 6, 2014	747.00	771.00	742.20	742.20
3606	AMEX	IGLD	Wed, Feb 5, 2014	791.00	791.00	738.00	760.00
3605	AMEX	IGLD	Tue, Feb 4, 2014	762.00	787.99	751.00	760.50
3604	AMEX	IGLD	Mon, Feb 3, 2014	713.00	729.32	678.00	702.00
3603	AMEX	IGLD	Fri, Jan 31, 2014	733.00	734.00	711.01	727.60
3602	AMEX	IGLD	Thu, Jan 30, 2014	694.10	738.00	694.10	738.00
3601	AMEX	IGLD	Wed, Jan 29, 2014	679.90	700.00	663.00	663.00
3600	AMEX	IGLD	Tue, Jan 28, 2014	685.00	685.00	667.80	667.80
3599	AMEX	IGLD	Mon, Jan 27, 2014	688.00	693.00	647.00	667.00
3598	AMEX	IGLD	Fri, Jan 24, 2014	701.00	732.00	690.00	690.00
3597	AMEX	IGLD	Thu, Jan 23, 2014	703.00	718.00	710.00	710.00
3596	AMEX	IGLD	Wed, Jan 22, 2014	712.00	725.00	702.00	711.00
3595	AMEX	IGLD	Tue, Jan 21, 2014	735.00	735.00	709.00	710.00
3594	AMEX	IGLD	Fri, Jan 17, 2014	730.04	769.00	715.01	751.00
3593	AMEX	IGLD	Thu, Jan 16, 2014	748.00	770.00	732.10	747.00
3592	AMEX	IGLD	Wed, Jan 15, 2014	830.00	830.00	797.00	814.00
3591	AMEX	IGLD	Tue, Jan 14, 2014	846.10	856.99	831.00	846.00
3590	AMEX	IGLD	Mon, Jan 13, 2014	864.00	868.00	821.60	863.00
3589	AMEX	IGLD	Fri, Jan 10, 2014	849.00	872.99	810.01	868.00
3588	AMEX	IGLD	Thu, Jan 9, 2014	863.00	864.00	840.00	850.00
3587	AMEX	IGLD	Wed, Jan 8, 2014	897.00	897.00	870.00	882.00
3586	AMEX	IGLD	Tue, Jan 7, 2014	898.00	915.00	889.96	914.00
3585	AMEX	IGLD	Mon, Jan 6, 2014	898.00	898.00	845.01	856.00
3584	AMEX	IGLD	Fri, Jan 3, 2014	900.00	900.00	850.00	850.00
3583	AMEX	IGLD	Thu, Jan 2, 2014	875.00	886.00	875.00	881.00
3582	AMEX	IGLD	Tue, Dec 31, 2013	886.00	914.90	847.00	856.00
3581	AMEX	IGLD	Mon, Dec 30, 2013	858.00	875.00	833.10	867.00
3580	AMEX	IGLD	Fri, Dec 27, 2013	971.00	971.00	951.00	958.00
3579	AMEX	IGLD	Thu, Dec 26, 2013	965.00	969.90	950.00	950.00
3578	AMEX	IGLD	Tue, Dec 24, 2013	1012.00	1074.00	1012.00	1036.00
3577	AMEX	IGLD	Mon, Dec 23, 2013	1036.00	1060.00	1027.00	1034.00
3576	AMEX	IGLD	Fri, Dec 20, 2013	1018.00	1027.00	971.01	1001.00
3575	AMEX	IGLD	Thu, Dec 19, 2013	972.00	1000.00	972.00	1000.00
3574	AMEX	IGLD	Wed, Dec 18, 2013	956.00	995.00	955.01	973.00
3573	AMEX	IGLD	Tue, Dec 17, 2013	962.00	999.00	957.00	957.00
3572	AMEX	IGLD	Mon, Dec 16, 2013	990.00	990.00	951.00	987.00
3571	AMEX	IGLD	Fri, Dec 13, 2013	990.00	1036.30	973.00	989.00
3570	AMEX	IGLD	Thu, Dec 12, 2013	997.00	1043.00	952.00	982.00
3569	AMEX	IGLD	Wed, Dec 11, 2013	1001.00	1044.00	1001.00	1042.00
3568	AMEX	IGLD	Tue, Dec 10, 2013	1044.00	1085.00	1023.00	1026.00
3567	AMEX	IGLD	Mon, Dec 9, 2013	1066.00	1095.00	1035.10	1076.00
3566	AMEX	IGLD	Fri, Dec 6, 2013	1112.00	1126.00	1056.00	1056.00
3565	AMEX	IGLD	Thu, Dec 5, 2013	1082.00	1100.00	1055.00	1099.00
3564	AMEX	IGLD	Wed, Dec 4, 2013	1065.00	1111.00	1054.00	1097.00
3563	AMEX	IGLD	Tue, Dec 3, 2013	1080.00	1105.00	1048.00	1064.50
3562	AMEX	IGLD	Mon, Dec 2, 2013	1090.00	1148.00	1090.00	1112.00
3561	AMEX	IGLD	Fri, Nov 29, 2013	1077.00	1080.00	1065.00	1065.00
3560	AMEX	IGLD	Wed, Nov 27, 2013	1004.00	1050.00	1004.00	1038.00
3559	AMEX	IGLD	Tue, Nov 26, 2013	1009.00	1010.00	965.00	985.01
3558	AMEX	IGLD	Mon, Nov 25, 2013	1097.00	1097.00	1033.00	1037.00
3557	AMEX	IGLD	Fri, Nov 22, 2013	1115.00	1119.99	1062.01	1102.00
3556	AMEX	IGLD	Thu, Nov 21, 2013	1086.00	1127.00	1055.00	1114.00
3555	AMEX	IGLD	Wed, Nov 20, 2013	1145.00	1148.00	1118.00	1134.00
3554	AMEX	IGLD	Tue, Nov 19, 2013	1156.00	1175.00	1128.10	1169.00
3553	AMEX	IGLD	Mon, Nov 18, 2013	1201.00	1218.00	1132.00	1174.00
3552	AMEX	IGLD	Fri, Nov 15, 2013	1141.00	1197.00	1141.00	1176.00
3551	AMEX	IGLD	Thu, Nov 14, 2013	1175.00	1175.00	1117.01	1153.00
3550	AMEX	IGLD	Wed, Nov 13, 2013	1157.00	1197.00	1114.10	1174.00
3549	AMEX	IGLD	Tue, Nov 12, 2013	1050.00	1118.00	1050.00	1098.00
3548	AMEX	IGLD	Mon, Nov 11, 2013	1127.00	1150.00	1091.00	1127.00
3547	AMEX	IGLD	Fri, Nov 8, 2013	1268.00	1268.00	1160.00	1191.00
3546	AMEX	IGLD	Thu, Nov 7, 2013	1256.00	1256.00	1150.00	1181.00
3545	AMEX	IGLD	Wed, Nov 6, 2013	1250.00	1283.96	1208.00	1273.00
3544	AMEX	IGLD	Tue, Nov 5, 2013	1188.00	1198.30	1153.00	1194.00
3543	AMEX	IGLD	Mon, Nov 4, 2013	1108.00	1138.00	1079.00	1106.00
3542	AMEX	IGLD	Fri, Nov 1, 2013	1064.00	1078.50	1027.00	1052.00
3541	AMEX	IGLD	Thu, Oct 31, 2013	962.00	1070.00	952.00	1064.00
3540	AMEX	IGLD	Wed, Oct 30, 2013	1078.00	1104.00	975.00	1009.00
3539	AMEX	IGLD	Tue, Oct 29, 2013	1135.00	1200.00	1135.00	1178.00
3538	AMEX	IGLD	Mon, Oct 28, 2013	1266.00	1298.00	1127.00	1142.01
3537	AMEX	IGLD	Fri, Oct 25, 2013	1303.00	1320.00	1250.00	1257.00
3536	AMEX	IGLD	Thu, Oct 24, 2013	1183.00	1335.00	1156.22	1292.25
3535	AMEX	IGLD	Wed, Oct 23, 2013	1200.00	1200.00	1041.00	1183.00
3534	AMEX	IGLD	Tue, Oct 22, 2013	1486.00	1498.00	1400.00	1437.00
3533	AMEX	IGLD	Mon, Oct 21, 2013	1488.00	1591.00	1460.00	1497.00
3532	AMEX	IGLD	Fri, Oct 18, 2013	1505.00	1505.00	1469.00	1488.00
3531	AMEX	IGLD	Thu, Oct 17, 2013	1400.00	1511.00	1390.00	1485.00
3530	AMEX	IGLD	Wed, Oct 16, 2013	1326.00	1376.00	1296.10	1365.00
3529	AMEX	IGLD	Tue, Oct 15, 2013	1218.00	1263.00	1162.10	1167.00
3528	AMEX	IGLD	Mon, Oct 14, 2013	1133.00	1272.00	1126.00	1229.00
3527	AMEX	IGLD	Fri, Oct 11, 2013	1087.00	1180.00	1087.00	1141.00
3526	AMEX	IGLD	Thu, Oct 10, 2013	1077.00	1100.00	1077.00	1095.00
3525	AMEX	IGLD	Wed, Oct 9, 2013	1070.00	1093.00	1011.00	1057.00
3524	AMEX	IGLD	Tue, Oct 8, 2013	1086.00	1154.75	1030.00	1066.00
3523	AMEX	IGLD	Mon, Oct 7, 2013	1076.00	1115.00	1054.10	1077.99
3522	AMEX	IGLD	Fri, Oct 4, 2013	1040.00	1095.00	1015.00	1080.00
3521	AMEX	IGLD	Thu, Oct 3, 2013	1034.00	1070.00	1001.01	1069.00
3520	AMEX	IGLD	Wed, Oct 2, 2013	1131.00	1148.00	1055.00	1101.00
3519	AMEX	IGLD	Tue, Oct 1, 2013	1160.00	1227.00	1154.00	1197.10
3518	AMEX	IGLD	Mon, Sep 30, 2013	1076.00	1149.00	1064.00	1124.00
3517	AMEX	IGLD	Fri, Sep 27, 2013	1070.00	1070.00	992.90	1015.00
3516	AMEX	IGLD	Thu, Sep 26, 2013	1100.00	1113.00	1066.00	1066.00
3515	AMEX	IGLD	Wed, Sep 25, 2013	1089.00	1100.00	1055.00	1095.00
3514	AMEX	IGLD	Tue, Sep 24, 2013	1036.00	1084.00	1004.01	1055.00
3513	AMEX	IGLD	Mon, Sep 23, 2013	940.00	969.00	918.00	952.00
3512	AMEX	IGLD	Fri, Sep 20, 2013	899.00	918.00	871.00	876.00
3511	AMEX	IGLD	Thu, Sep 19, 2013	884.00	924.00	884.00	903.00
3510	AMEX	IGLD	Wed, Sep 18, 2013	878.00	878.00	850.00	874.00
3509	AMEX	IGLD	Tue, Sep 17, 2013	792.00	908.00	790.00	867.00
3508	AMEX	IGLD	Mon, Sep 16, 2013	713.00	798.00	710.01	748.00
3507	AMEX	IGLD	Fri, Sep 13, 2013	607.00	623.00	596.50	596.50
3506	AMEX	IGLD	Thu, Sep 12, 2013	617.00	624.00	606.00	606.00
3505	AMEX	IGLD	Wed, Sep 11, 2013	611.00	648.00	590.00	613.00
3504	AMEX	IGLD	Tue, Sep 10, 2013	591.00	627.00	575.00	610.00
3503	AMEX	IGLD	Mon, Sep 9, 2013	548.00	575.00	548.00	570.00
3502	AMEX	IGLD	Fri, Sep 6, 2013	528.00	549.00	525.00	540.00
3501	AMEX	IGLD	Thu, Sep 5, 2013	530.01	544.00	530.01	538.00
3500	AMEX	IGLD	Wed, Sep 4, 2013	544.00	566.00	487.00	530.00
3499	AMEX	IGLD	Tue, Sep 3, 2013	553.00	565.00	527.00	551.00
3498	AMEX	IGLD	Fri, Aug 30, 2013	562.00	579.00	543.00	553.00
3497	AMEX	IGLD	Thu, Aug 29, 2013	545.00	590.00	540.00	553.00
3496	AMEX	IGLD	Wed, Aug 28, 2013	525.00	538.00	518.00	528.00
3495	AMEX	IGLD	Tue, Aug 27, 2013	544.00	544.00	502.00	505.21
3494	AMEX	IGLD	Mon, Aug 26, 2013	604.00	622.00	574.00	597.00
3493	AMEX	IGLD	Fri, Aug 23, 2013	635.00	644.99	620.00	620.00
3492	AMEX	IGLD	Thu, Aug 22, 2013	619.00	625.00	604.00	625.00
3491	AMEX	IGLD	Wed, Aug 21, 2013	635.00	655.00	613.00	620.00
3490	AMEX	IGLD	Tue, Aug 20, 2013	654.00	687.00	634.01	664.90
3489	AMEX	IGLD	Mon, Aug 19, 2013	648.00	686.58	628.00	647.00
3488	AMEX	IGLD	Fri, Aug 16, 2013	571.00	588.90	571.00	574.00
3487	AMEX	IGLD	Thu, Aug 15, 2013	588.00	588.00	564.48	576.00
3486	AMEX	IGLD	Wed, Aug 14, 2013	575.00	589.00	566.00	588.00
3485	AMEX	IGLD	Tue, Aug 13, 2013	555.00	570.00	553.28	560.00
3484	AMEX	IGLD	Mon, Aug 12, 2013	533.00	533.00	503.00	520.00
3483	AMEX	IGLD	Fri, Aug 9, 2013	579.00	579.00	551.00	551.00
3482	AMEX	IGLD	Thu, Aug 8, 2013	566.00	567.00	551.00	553.00
3481	AMEX	IGLD	Wed, Aug 7, 2013	581.00	584.00	556.06	579.00
3480	AMEX	IGLD	Tue, Aug 6, 2013	549.00	594.00	547.00	585.90
3479	AMEX	IGLD	Mon, Aug 5, 2013	565.00	588.00	475.00	548.01
3478	AMEX	IGLD	Fri, Aug 2, 2013	538.00	561.00	538.00	551.99
3477	AMEX	IGLD	Thu, Aug 1, 2013	521.00	550.00	507.00	541.00
3476	AMEX	IGLD	Wed, Jul 31, 2013	481.01	493.00	479.00	493.00
3475	AMEX	IGLD	Tue, Jul 30, 2013	491.00	495.00	479.00	479.00
3474	AMEX	IGLD	Mon, Jul 29, 2013	485.00	495.00	464.01	492.00
3473	AMEX	IGLD	Fri, Jul 26, 2013	490.00	529.00	485.00	485.00
3472	AMEX	IGLD	Thu, Jul 25, 2013	479.00	484.00	471.74	475.00
3471	AMEX	IGLD	Wed, Jul 24, 2013	495.00	504.00	489.00	494.00
3470	AMEX	IGLD	Tue, Jul 23, 2013	510.00	510.00	481.00	492.00
3469	AMEX	IGLD	Mon, Jul 22, 2013	502.00	515.00	480.00	480.00
3468	AMEX	IGLD	Fri, Jul 19, 2013	493.00	523.00	490.00	490.00
3467	AMEX	IGLD	Thu, Jul 18, 2013	475.00	500.00	475.00	497.00
3466	AMEX	IGLD	Wed, Jul 17, 2013	479.00	490.00	446.35	477.00
3465	AMEX	IGLD	Tue, Jul 16, 2013	458.00	471.00	449.00	461.00
3464	AMEX	IGLD	Mon, Jul 15, 2013	455.00	474.01	461.00	461.00
3463	AMEX	IGLD	Fri, Jul 12, 2013	441.00	465.00	428.00	459.00
3462	AMEX	IGLD	Thu, Jul 11, 2013	423.00	445.00	423.00	442.10
3461	AMEX	IGLD	Wed, Jul 10, 2013	401.00	412.00	390.00	393.00
3460	AMEX	IGLD	Tue, Jul 9, 2013	410.00	411.95	399.00	402.00
3459	AMEX	IGLD	Mon, Jul 8, 2013	430.00	430.00	410.00	419.00
3458	AMEX	IGLD	Fri, Jul 5, 2013	428.00	433.00	414.00	429.00
3457	AMEX	IGLD	Wed, Jul 3, 2013	419.00	422.00	405.00	417.00
3456	AMEX	IGLD	Tue, Jul 2, 2013	414.00	430.00	410.00	430.00
3455	AMEX	IGLD	Mon, Jul 1, 2013	388.00	435.00	373.00	399.00
3454	AMEX	IGLD	Fri, Jun 28, 2013	363.88	380.00	363.88	373.00
3453	AMEX	IGLD	Thu, Jun 27, 2013	354.00	382.00	354.00	380.00
3452	AMEX	IGLD	Wed, Jun 26, 2013	355.00	375.00	355.00	375.00
3451	AMEX	IGLD	Tue, Jun 25, 2013	357.00	359.00	347.00	350.00
3450	AMEX	IGLD	Mon, Jun 24, 2013	333.00	338.00	323.00	335.01
3449	AMEX	IGLD	Fri, Jun 21, 2013	328.99	329.00	324.00	328.00
3448	AMEX	IGLD	Thu, Jun 20, 2013	319.00	324.00	316.00	320.00
3447	AMEX	IGLD	Wed, Jun 19, 2013	337.00	341.00	330.00	331.00
3446	AMEX	IGLD	Tue, Jun 18, 2013	355.00	355.00	340.00	343.00
3445	AMEX	IGLD	Mon, Jun 17, 2013	345.00	362.00	343.00	345.00
3444	AMEX	IGLD	Fri, Jun 14, 2013	302.00	304.00	299.00	299.00
3443	AMEX	IGLD	Thu, Jun 13, 2013	301.00	304.00	301.00	302.00
3442	AMEX	IGLD	Wed, Jun 12, 2013	294.00	303.05	281.00	293.00
3441	AMEX	IGLD	Tue, Jun 11, 2013	301.00	301.45	298.00	298.88
3440	AMEX	IGLD	Fri, Jun 7, 2013	298.00	304.00	298.00	304.00
3439	AMEX	IGLD	Thu, Jun 6, 2013	300.00	300.00	298.00	299.00
3438	AMEX	IGLD	Wed, Jun 5, 2013	302.00	308.32	302.00	308.32
3437	AMEX	IGLD	Tue, Jun 4, 2013	309.99	309.99	302.00	302.00
3436	AMEX	IGLD	Fri, May 31, 2013	305.00	305.00	305.00	305.00
3435	AMEX	IGLD	Thu, May 30, 2013	305.70	305.70	305.00	305.00
3434	AMEX	IGLD	Wed, May 29, 2013	310.00	310.00	302.00	309.90
3433	AMEX	IGLD	Tue, May 28, 2013	308.00	314.00	308.00	314.00
3432	AMEX	IGLD	Fri, May 24, 2013	300.01	301.00	300.00	300.00
3431	AMEX	IGLD	Thu, May 23, 2013	301.00	312.00	300.00	312.00
3430	AMEX	IGLD	Wed, May 22, 2013	309.00	309.00	300.00	301.56
3429	AMEX	IGLD	Tue, May 21, 2013	309.00	317.00	309.00	317.00
3428	AMEX	IGLD	Mon, May 20, 2013	305.00	305.00	290.50	295.00
3427	AMEX	IGLD	Fri, May 17, 2013	304.60	311.00	303.20	303.64
3426	AMEX	IGLD	Thu, May 16, 2013	311.00	311.00	291.00	308.00
3425	AMEX	IGLD	Wed, May 15, 2013	317.00	318.00	313.00	317.00
3424	AMEX	IGLD	Tue, May 14, 2013	313.00	318.00	309.00	316.00
3423	AMEX	IGLD	Mon, May 13, 2013	339.00	340.00	312.00	316.00
3422	AMEX	IGLD	Wed, May 8, 2013	285.00	299.00	283.00	299.00
3421	AMEX	IGLD	Tue, May 7, 2013	291.65	291.65	288.50	291.00
3420	AMEX	IGLD	Mon, May 6, 2013	284.00	287.00	283.00	287.00
3419	AMEX	IGLD	Fri, May 3, 2013	281.00	281.00	279.99	280.00
3418	AMEX	IGLD	Thu, May 2, 2013	281.80	281.80	281.00	281.00
3417	AMEX	IGLD	Wed, May 1, 2013	282.01	288.00	280.00	288.00
3416	AMEX	IGLD	Tue, Apr 30, 2013	283.00	283.00	277.00	282.00
3415	AMEX	IGLD	Mon, Apr 29, 2013	290.00	291.00	283.00	285.00
3414	AMEX	IGLD	Fri, Apr 26, 2013	310.00	316.00	309.00	312.00
3413	AMEX	IGLD	Thu, Apr 25, 2013	309.00	309.00	309.00	309.00
3412	AMEX	IGLD	Wed, Apr 24, 2013	311.00	314.00	314.00	314.00
3411	AMEX	IGLD	Mon, Apr 22, 2013	314.00	311.00	310.00	310.00
3410	AMEX	IGLD	Fri, Apr 19, 2013	319.80	320.00	319.00	320.00
3409	AMEX	IGLD	Thu, Apr 18, 2013	315.00	315.01	306.00	306.00
3408	AMEX	IGLD	Wed, Apr 17, 2013	315.20	315.20	308.01	308.01
3407	AMEX	IGLD	Tue, Apr 16, 2013	305.01	305.01	305.00	305.00
3406	AMEX	IGLD	Mon, Apr 15, 2013	310.01	310.01	305.00	309.00
3405	AMEX	IGLD	Fri, Apr 12, 2013	315.00	312.40	310.00	310.00
3404	AMEX	IGLD	Thu, Apr 11, 2013	321.00	321.00	310.00	310.00
3403	AMEX	IGLD	Wed, Apr 10, 2013	348.00	348.00	335.00	338.00
3402	AMEX	IGLD	Tue, Apr 9, 2013	321.00	337.00	321.00	331.01
3401	AMEX	IGLD	Mon, Apr 8, 2013	315.00	315.00	310.00	314.00
3400	AMEX	IGLD	Fri, Apr 5, 2013	321.00	323.00	321.00	323.00
3399	AMEX	IGLD	Thu, Apr 4, 2013	329.00	329.00	314.00	322.00
3398	AMEX	IGLD	Wed, Apr 3, 2013	348.00	348.00	323.00	330.00
3397	AMEX	IGLD	Tue, Apr 2, 2013	306.00	325.00	306.00	319.00
3396	AMEX	IGLD	Mon, Apr 1, 2013	295.00	300.00	288.60	300.00
3395	AMEX	IGLD	Thu, Mar 28, 2013	299.99	299.99	293.00	293.00
3394	AMEX	IGLD	Wed, Mar 27, 2013	296.00	300.00	296.00	300.00
3393	AMEX	IGLD	Tue, Mar 26, 2013	290.00	297.00	290.00	292.00
3392	AMEX	IGLD	Mon, Mar 25, 2013	290.00	295.00	287.00	287.22
3391	AMEX	IGLD	Thu, Mar 21, 2013	289.00	292.00	284.00	290.00
3390	AMEX	IGLD	Wed, Mar 20, 2013	295.00	297.00	288.00	297.00
3389	AMEX	IGLD	Tue, Mar 19, 2013	294.00	294.00	283.00	290.00
3388	AMEX	IGLD	Mon, Mar 18, 2013	283.00	298.00	283.00	288.00
3387	AMEX	IGLD	Fri, Mar 15, 2013	283.00	283.00	277.00	281.00
3386	AMEX	IGLD	Thu, Mar 14, 2013	281.00	286.99	281.00	282.00
3385	AMEX	IGLD	Wed, Mar 13, 2013	288.00	289.00	280.00	280.00
3384	AMEX	IGLD	Tue, Mar 12, 2013	280.00	288.00	277.00	282.60
3383	AMEX	IGLD	Mon, Mar 11, 2013	295.00	295.00	278.00	278.00
3382	AMEX	IGLD	Fri, Mar 8, 2013	277.00	289.78	277.00	281.00
3381	AMEX	IGLD	Thu, Mar 7, 2013	274.00	282.01	274.00	279.00
3380	AMEX	IGLD	Wed, Mar 6, 2013	295.00	295.99	289.00	289.00
3379	AMEX	IGLD	Tue, Mar 5, 2013	302.00	298.00	295.00	295.00
3378	AMEX	IGLD	Mon, Mar 4, 2013	296.00	306.00	291.00	305.99
3377	AMEX	IGLD	Fri, Mar 1, 2013	287.00	287.00	286.00	286.00
3376	AMEX	IGLD	Wed, Feb 27, 2013	291.00	296.99	276.00	293.00
3375	AMEX	IGLD	Mon, Feb 25, 2013	315.00	315.00	307.00	308.00
3374	AMEX	IGLD	Fri, Feb 22, 2013	302.00	310.00	301.00	308.00
3373	AMEX	IGLD	Thu, Feb 21, 2013	322.00	322.00	300.16	300.16
3372	AMEX	IGLD	Wed, Feb 20, 2013	318.00	335.00	318.00	327.00
3371	AMEX	IGLD	Tue, Feb 19, 2013	346.00	346.00	321.00	326.00
3370	AMEX	IGLD	Fri, Feb 15, 2013	345.00	354.00	340.00	342.00
3369	AMEX	IGLD	Thu, Feb 14, 2013	353.00	353.00	345.00	348.00
3368	AMEX	IGLD	Wed, Feb 13, 2013	353.00	358.10	350.01	353.00
3367	AMEX	IGLD	Tue, Feb 12, 2013	341.30	354.00	341.00	343.00
3366	AMEX	IGLD	Mon, Feb 11, 2013	340.01	343.00	336.00	343.00
3365	AMEX	IGLD	Fri, Feb 8, 2013	350.00	354.00	340.50	354.00
3364	AMEX	IGLD	Thu, Feb 7, 2013	331.00	343.00	323.05	338.00
3363	AMEX	IGLD	Wed, Feb 6, 2013	324.00	324.00	308.00	308.00
3362	AMEX	IGLD	Tue, Feb 5, 2013	301.00	319.00	300.00	319.00
3361	AMEX	IGLD	Mon, Feb 4, 2013	281.10	281.10	274.00	280.00
3360	AMEX	IGLD	Fri, Feb 1, 2013	280.40	288.99	261.00	288.99
3359	AMEX	IGLD	Thu, Jan 31, 2013	276.00	277.00	272.00	272.00
3358	AMEX	IGLD	Wed, Jan 30, 2013	275.00	275.20	260.00	265.15
3357	AMEX	IGLD	Tue, Jan 29, 2013	278.00	283.00	262.00	283.00
3356	AMEX	IGLD	Mon, Jan 28, 2013	290.00	290.00	269.10	276.00
3355	AMEX	IGLD	Fri, Jan 25, 2013	293.70	305.00	292.00	305.00
3354	AMEX	IGLD	Thu, Jan 24, 2013	304.00	305.00	286.00	293.00
3353	AMEX	IGLD	Wed, Jan 23, 2013	297.00	300.00	296.00	300.00
3352	AMEX	IGLD	Tue, Jan 22, 2013	303.00	303.00	293.00	300.00
3351	AMEX	IGLD	Fri, Jan 18, 2013	309.00	309.01	309.00	309.01
3350	AMEX	IGLD	Thu, Jan 17, 2013	317.20	317.20	317.20	317.20
3349	AMEX	IGLD	Wed, Jan 16, 2013	319.00	320.00	313.00	313.00
3348	AMEX	IGLD	Tue, Jan 15, 2013	334.99	335.00	325.00	330.00
3347	AMEX	IGLD	Mon, Jan 14, 2013	334.00	347.00	334.00	347.00
3346	AMEX	IGLD	Fri, Jan 11, 2013	342.00	342.00	339.00	339.00
3345	AMEX	IGLD	Thu, Jan 10, 2013	344.00	345.00	336.01	345.00
3344	AMEX	IGLD	Wed, Jan 9, 2013	314.00	338.00	314.00	334.00
3343	AMEX	IGLD	Tue, Jan 8, 2013	322.00	328.00	320.00	327.00
3342	AMEX	IGLD	Mon, Jan 7, 2013	329.00	329.00	321.00	322.00
3341	AMEX	IGLD	Fri, Jan 4, 2013	331.00	334.00	323.00	334.00
3340	AMEX	IGLD	Thu, Jan 3, 2013	345.00	345.00	327.00	327.00
3339	AMEX	IGLD	Wed, Jan 2, 2013	357.00	357.00	343.00	353.60
3338	AMEX	IGLD	Mon, Dec 31, 2012	322.00	343.51	322.00	338.00
3337	AMEX	IGLD	Fri, Dec 28, 2012	344.00	353.00	320.00	320.00
3336	AMEX	IGLD	Thu, Dec 27, 2012	350.00	355.00	344.00	344.00
3335	AMEX	IGLD	Wed, Dec 26, 2012	358.00	358.00	338.00	348.00
3334	AMEX	IGLD	Mon, Dec 24, 2012	377.00	377.00	364.00	367.00
3333	AMEX	IGLD	Fri, Dec 21, 2012	401.00	401.00	385.00	385.00
3332	AMEX	IGLD	Thu, Dec 20, 2012	396.00	397.00	390.00	393.00
3331	AMEX	IGLD	Wed, Dec 19, 2012	439.00	439.00	398.00	407.00
3330	AMEX	IGLD	Tue, Dec 18, 2012	438.00	440.99	438.00	440.99
3329	AMEX	IGLD	Mon, Dec 17, 2012	445.00	445.00	426.00	431.00
3328	AMEX	IGLD	Thu, Dec 13, 2012	439.00	439.00	431.00	431.00
3327	AMEX	IGLD	Wed, Dec 12, 2012	456.00	460.00	448.00	448.00
3326	AMEX	IGLD	Tue, Dec 11, 2012	455.00	468.00	455.00	455.00
3325	AMEX	IGLD	Mon, Dec 10, 2012	435.00	454.00	431.00	451.00
3324	AMEX	IGLD	Fri, Dec 7, 2012	433.00	433.00	430.00	430.01
3323	AMEX	IGLD	Thu, Dec 6, 2012	434.00	435.00	412.00	435.00
3322	AMEX	IGLD	Wed, Dec 5, 2012	435.00	435.00	415.00	422.01
3321	AMEX	IGLD	Tue, Dec 4, 2012	424.00	428.01	424.00	428.01
3320	AMEX	IGLD	Mon, Dec 3, 2012	420.00	425.00	419.00	425.00
3319	AMEX	IGLD	Fri, Nov 30, 2012	423.01	423.01	418.30	418.30
3318	AMEX	IGLD	Thu, Nov 29, 2012	430.00	430.00	423.00	423.26
3317	AMEX	IGLD	Wed, Nov 28, 2012	422.00	431.00	402.00	430.99
3316	AMEX	IGLD	Tue, Nov 27, 2012	441.00	441.00	440.00	440.00
3315	AMEX	IGLD	Mon, Nov 26, 2012	432.00	442.00	408.00	441.99
3314	AMEX	IGLD	Fri, Nov 23, 2012	415.00	424.00	414.00	424.00
3313	AMEX	IGLD	Wed, Nov 21, 2012	385.00	386.00	385.00	386.00
3312	AMEX	IGLD	Tue, Nov 20, 2012	388.00	389.00	385.00	385.00
3311	AMEX	IGLD	Mon, Nov 19, 2012	376.00	395.00	376.00	390.00
3310	AMEX	IGLD	Fri, Nov 16, 2012	361.16	363.00	359.00	362.00
3309	AMEX	IGLD	Thu, Nov 15, 2012	360.00	373.20	322.00	363.00
3308	AMEX	IGLD	Wed, Nov 14, 2012	369.00	373.00	360.00	369.00
3307	AMEX	IGLD	Tue, Nov 13, 2012	385.00	385.00	385.00	385.00
3306	AMEX	IGLD	Mon, Nov 12, 2012	400.00	400.00	376.00	380.00
3305	AMEX	IGLD	Fri, Nov 9, 2012	407.00	420.00	407.00	415.50
3304	AMEX	IGLD	Thu, Nov 8, 2012	421.00	431.00	403.01	408.00
3303	AMEX	IGLD	Wed, Nov 7, 2012	451.00	465.00	426.00	431.00
3302	AMEX	IGLD	Tue, Nov 6, 2012	465.00	465.00	452.00	457.00
3301	AMEX	IGLD	Mon, Nov 5, 2012	450.00	491.00	450.00	451.00
3300	AMEX	IGLD	Fri, Nov 2, 2012	471.00	471.00	453.01	455.00
3299	AMEX	IGLD	Thu, Nov 1, 2012	462.00	482.00	452.17	471.00
3298	AMEX	IGLD	Wed, Oct 31, 2012	503.00	503.00	460.00	470.00
3297	AMEX	IGLD	Fri, Oct 26, 2012	489.00	494.00	474.00	494.00
3296	AMEX	IGLD	Thu, Oct 25, 2012	489.00	506.00	477.00	484.00
3295	AMEX	IGLD	Wed, Oct 24, 2012	462.00	484.00	461.25	478.00
3294	AMEX	IGLD	Tue, Oct 23, 2012	489.00	506.00	471.00	484.00
3293	AMEX	IGLD	Mon, Oct 22, 2012	502.00	518.00	502.00	517.00
3292	AMEX	IGLD	Fri, Oct 19, 2012	530.00	535.00	400.00	467.00
3291	AMEX	IGLD	Thu, Oct 18, 2012	497.00	615.00	465.18	520.00
3290	AMEX	IGLD	Wed, Oct 17, 2012	459.00	514.00	447.00	507.83
3289	AMEX	IGLD	Tue, Oct 16, 2012	396.00	425.00	381.00	413.00
3288	AMEX	IGLD	Mon, Oct 15, 2012	361.00	399.00	361.00	384.00
3287	AMEX	IGLD	Fri, Oct 12, 2012	302.60	311.00	301.70	301.70
3286	AMEX	IGLD	Thu, Oct 11, 2012	301.00	308.00	299.00	308.00
3285	AMEX	IGLD	Wed, Oct 10, 2012	316.00	319.00	307.00	308.16
3284	AMEX	IGLD	Tue, Oct 9, 2012	340.00	340.00	319.00	319.00
3283	AMEX	IGLD	Mon, Oct 8, 2012	341.00	350.00	323.00	350.00
3282	AMEX	IGLD	Fri, Oct 5, 2012	350.99	352.01	350.99	352.01
3281	AMEX	IGLD	Thu, Oct 4, 2012	344.00	349.00	316.62	349.00
3280	AMEX	IGLD	Wed, Oct 3, 2012	357.00	362.00	356.99	358.00
3279	AMEX	IGLD	Tue, Oct 2, 2012	342.99	358.00	340.00	350.00
3278	AMEX	IGLD	Mon, Oct 1, 2012	340.00	340.00	316.00	329.00
3277	AMEX	IGLD	Fri, Sep 28, 2012	325.00	346.00	325.00	335.00
3276	AMEX	IGLD	Thu, Sep 27, 2012	312.00	339.00	312.00	330.00
3275	AMEX	IGLD	Wed, Sep 26, 2012	315.00	315.00	276.00	301.00
3274	AMEX	IGLD	Tue, Sep 25, 2012	293.00	310.00	293.00	306.00
3273	AMEX	IGLD	Mon, Sep 24, 2012	276.00	296.00	276.00	288.01
3272	AMEX	IGLD	Fri, Sep 21, 2012	258.00	274.99	258.00	266.00
3271	AMEX	IGLD	Thu, Sep 20, 2012	268.00	275.00	268.00	270.01
3270	AMEX	IGLD	Wed, Sep 19, 2012	271.00	275.00	269.00	269.00
3269	AMEX	IGLD	Tue, Sep 18, 2012	274.00	274.00	263.00	264.01
3268	AMEX	IGLD	Mon, Sep 17, 2012	273.00	274.00	266.00	266.00
3267	AMEX	IGLD	Fri, Sep 14, 2012	273.72	275.00	265.00	275.00
3266	AMEX	IGLD	Thu, Sep 13, 2012	273.00	273.00	266.01	267.00
3265	AMEX	IGLD	Wed, Sep 12, 2012	275.00	275.00	268.00	268.01
3264	AMEX	IGLD	Tue, Sep 11, 2012	274.00	282.00	264.00	266.01
3263	AMEX	IGLD	Mon, Sep 10, 2012	297.00	297.00	241.00	285.00
3262	AMEX	IGLD	Fri, Sep 7, 2012	246.00	268.00	246.00	259.00
3261	AMEX	IGLD	Thu, Sep 6, 2012	268.00	268.00	236.00	254.99
3260	AMEX	IGLD	Wed, Sep 5, 2012	293.00	294.00	275.00	276.00
3259	AMEX	IGLD	Tue, Sep 4, 2012	237.00	266.85	237.00	259.00
3258	AMEX	IGLD	Fri, Aug 31, 2012	210.00	210.00	201.00	205.00
3257	AMEX	IGLD	Thu, Aug 30, 2012	205.00	221.00	205.00	207.00
3256	AMEX	IGLD	Wed, Aug 29, 2012	202.00	203.00	202.00	203.00
3255	AMEX	IGLD	Tue, Aug 28, 2012	205.00	205.00	205.00	205.00
3254	AMEX	IGLD	Mon, Aug 27, 2012	203.00	209.00	202.00	208.40
3253	AMEX	IGLD	Fri, Aug 24, 2012	226.00	226.00	215.00	217.00
3252	AMEX	IGLD	Thu, Aug 23, 2012	204.00	211.00	204.00	211.00
3251	AMEX	IGLD	Wed, Aug 22, 2012	211.00	220.00	202.00	211.00
3250	AMEX	IGLD	Tue, Aug 21, 2012	218.99	218.99	211.00	212.00
3249	AMEX	IGLD	Mon, Aug 20, 2012	220.00	220.00	212.00	220.00
3248	AMEX	IGLD	Fri, Aug 17, 2012	211.00	235.00	211.00	225.99
3247	AMEX	IGLD	Thu, Aug 16, 2012	202.00	232.50	202.00	223.00
3246	AMEX	IGLD	Wed, Aug 15, 2012	205.00	205.00	201.00	201.00
3245	AMEX	IGLD	Tue, Aug 14, 2012	204.00	221.00	204.00	213.00
3244	AMEX	IGLD	Mon, Aug 13, 2012	198.00	210.00	198.00	201.01
3243	AMEX	IGLD	Fri, Aug 10, 2012	243.00	243.00	242.00	242.00
3242	AMEX	IGLD	Thu, Aug 9, 2012	240.00	247.00	240.00	247.00
3241	AMEX	IGLD	Wed, Aug 8, 2012	251.00	268.99	251.00	259.00
3240	AMEX	IGLD	Tue, Aug 7, 2012	245.00	252.80	240.00	251.00
3239	AMEX	IGLD	Mon, Aug 6, 2012	200.00	202.00	200.00	202.00
3238	AMEX	IGLD	Fri, Aug 3, 2012	203.00	203.00	201.99	201.99
3237	AMEX	IGLD	Thu, Aug 2, 2012	202.00	203.00	202.00	203.00
3236	AMEX	IGLD	Wed, Aug 1, 2012	191.00	192.40	188.00	192.40
3235	AMEX	IGLD	Tue, Jul 31, 2012	199.00	207.00	181.00	207.00
3234	AMEX	IGLD	Mon, Jul 30, 2012	205.00	207.00	205.00	207.00
3233	AMEX	IGLD	Fri, Jul 27, 2012	197.01	208.00	196.00	208.00
3232	AMEX	IGLD	Thu, Jul 26, 2012	196.00	203.30	196.00	196.00
3231	AMEX	IGLD	Wed, Jul 25, 2012	204.00	205.00	196.00	205.00
3230	AMEX	IGLD	Tue, Jul 24, 2012	209.00	209.00	200.00	207.00
3229	AMEX	IGLD	Mon, Jul 23, 2012	222.00	222.00	213.00	215.00
3228	AMEX	IGLD	Fri, Jul 20, 2012	232.00	243.00	230.00	242.00
3227	AMEX	IGLD	Thu, Jul 19, 2012	239.00	246.00	227.00	230.00
3226	AMEX	IGLD	Wed, Jul 18, 2012	248.00	252.00	234.01	247.00
3225	AMEX	IGLD	Tue, Jul 17, 2012	245.00	270.00	245.00	261.00
3224	AMEX	IGLD	Mon, Jul 16, 2012	256.00	256.00	242.01	246.01
3223	AMEX	IGLD	Fri, Jul 13, 2012	279.00	305.10	270.00	270.00
3222	AMEX	IGLD	Thu, Jul 12, 2012	265.00	273.00	265.00	270.00
3221	AMEX	IGLD	Wed, Jul 11, 2012	251.01	277.00	251.01	267.00
3220	AMEX	IGLD	Mon, Jul 9, 2012	255.00	260.00	250.00	250.00
3219	AMEX	IGLD	Fri, Jul 6, 2012	263.00	285.00	261.05	265.00
3218	AMEX	IGLD	Thu, Jul 5, 2012	272.00	284.00	263.00	265.00
3217	AMEX	IGLD	Tue, Jul 3, 2012	285.00	288.00	279.00	288.00
3216	AMEX	IGLD	Mon, Jul 2, 2012	284.00	284.00	264.00	280.00
3215	AMEX	IGLD	Fri, Jun 29, 2012	269.00	283.68	267.00	283.68
3214	AMEX	IGLD	Thu, Jun 28, 2012	280.00	280.00	220.01	266.20
3213	AMEX	IGLD	Wed, Jun 27, 2012	292.00	292.00	291.00	292.00
3212	AMEX	IGLD	Tue, Jun 26, 2012	281.00	285.00	272.00	285.00
3211	AMEX	IGLD	Mon, Jun 25, 2012	300.00	300.00	281.00	282.00
3210	AMEX	IGLD	Fri, Jun 22, 2012	306.00	313.00	306.00	313.00
3209	AMEX	IGLD	Thu, Jun 21, 2012	302.00	316.86	302.00	315.00
3208	AMEX	IGLD	Wed, Jun 20, 2012	313.00	319.00	307.00	319.00
3207	AMEX	IGLD	Tue, Jun 19, 2012	327.00	327.00	302.00	325.00
3206	AMEX	IGLD	Mon, Jun 18, 2012	332.00	332.00	315.00	330.00
3205	AMEX	IGLD	Fri, Jun 15, 2012	327.00	342.95	327.00	335.90
3204	AMEX	IGLD	Thu, Jun 14, 2012	339.00	341.00	325.00	336.00
3203	AMEX	IGLD	Wed, Jun 13, 2012	395.00	395.00	375.00	375.50
3202	AMEX	IGLD	Tue, Jun 12, 2012	415.00	424.00	394.00	423.99
3201	AMEX	IGLD	Mon, Jun 11, 2012	386.00	419.00	386.00	413.00
3200	AMEX	IGLD	Thu, Jun 7, 2012	352.70	358.04	351.00	358.04
3199	AMEX	IGLD	Wed, Jun 6, 2012	335.00	362.00	335.00	345.00
3198	AMEX	IGLD	Tue, Jun 5, 2012	320.00	386.00	320.00	322.00
3197	AMEX	IGLD	Mon, Jun 4, 2012	324.00	329.00	311.00	311.00
3196	AMEX	IGLD	Fri, Jun 1, 2012	327.01	331.00	327.00	327.00
3195	AMEX	IGLD	Thu, May 31, 2012	349.00	349.00	331.00	339.04
3194	AMEX	IGLD	Wed, May 30, 2012	366.00	366.00	349.00	352.00
3193	AMEX	IGLD	Tue, May 29, 2012	397.00	397.00	352.00	380.00
3192	AMEX	IGLD	Fri, May 25, 2012	348.00	348.00	323.00	327.00
3191	AMEX	IGLD	Thu, May 24, 2012	403.00	403.00	341.00	350.00
3190	AMEX	IGLD	Wed, May 23, 2012	389.80	389.80	321.00	321.00
3189	AMEX	IGLD	Tue, May 22, 2012	327.00	342.92	322.00	322.00
3188	AMEX	IGLD	Mon, May 21, 2012	347.00	349.92	336.00	349.92
3187	AMEX	IGLD	Fri, May 18, 2012	357.00	400.00	357.00	363.50
3186	AMEX	IGLD	Thu, May 17, 2012	386.00	386.00	348.00	367.00
3185	AMEX	IGLD	Wed, May 16, 2012	398.00	415.00	397.00	398.00
3184	AMEX	IGLD	Tue, May 15, 2012	470.00	470.00	423.00	425.00
3183	AMEX	IGLD	Mon, May 14, 2012	476.00	494.00	476.00	494.00
3182	AMEX	IGLD	Fri, May 11, 2012	523.00	523.00	515.00	517.50
3181	AMEX	IGLD	Thu, May 10, 2012	508.00	523.92	508.00	523.92
3180	AMEX	IGLD	Wed, May 9, 2012	527.00	532.00	511.00	532.00
3179	AMEX	IGLD	Tue, May 8, 2012	546.00	564.00	544.00	564.00
3178	AMEX	IGLD	Fri, May 4, 2012	603.00	603.00	552.00	587.92
3177	AMEX	IGLD	Wed, May 2, 2012	600.00	610.10	588.00	610.10
3176	AMEX	IGLD	Mon, Apr 30, 2012	635.00	636.00	601.01	620.00
3175	AMEX	IGLD	Fri, Apr 27, 2012	601.00	617.00	601.00	616.00
3174	AMEX	IGLD	Thu, Apr 26, 2012	602.00	617.00	602.00	614.00
3173	AMEX	IGLD	Wed, Apr 25, 2012	689.00	689.00	600.00	606.00
3172	AMEX	IGLD	Tue, Apr 24, 2012	599.00	611.00	599.00	611.00
3171	AMEX	IGLD	Mon, Apr 23, 2012	726.00	726.00	594.00	599.40
3170	AMEX	IGLD	Fri, Apr 20, 2012	652.00	652.00	640.00	640.00
3169	AMEX	IGLD	Thu, Apr 19, 2012	646.00	649.40	635.28	648.10
3168	AMEX	IGLD	Wed, Apr 18, 2012	627.11	656.00	627.11	640.00
3167	AMEX	IGLD	Tue, Apr 17, 2012	605.00	639.60	605.00	618.00
3166	AMEX	IGLD	Mon, Apr 16, 2012	505.00	528.10	500.00	523.50
3165	AMEX	IGLD	Thu, Apr 12, 2012	521.00	536.00	521.00	536.00
3164	AMEX	IGLD	Wed, Apr 11, 2012	533.00	533.00	533.00	533.00
3163	AMEX	IGLD	Tue, Apr 10, 2012	513.00	527.00	513.00	526.40
3162	AMEX	IGLD	Mon, Apr 9, 2012	530.00	530.00	503.00	505.00
3161	AMEX	IGLD	Thu, Apr 5, 2012	577.00	580.00	554.00	580.00
3160	AMEX	IGLD	Wed, Apr 4, 2012	620.00	620.00	570.00	585.00
3159	AMEX	IGLD	Tue, Apr 3, 2012	656.00	656.00	633.00	652.00
3158	AMEX	IGLD	Mon, Apr 2, 2012	664.01	675.30	630.00	675.30
3157	AMEX	IGLD	Fri, Mar 30, 2012	695.00	695.00	695.00	695.00
3156	AMEX	IGLD	Thu, Mar 29, 2012	670.35	692.92	670.00	674.00
3155	AMEX	IGLD	Wed, Mar 28, 2012	685.00	690.92	677.00	690.92
3154	AMEX	IGLD	Tue, Mar 27, 2012	720.00	721.00	700.00	705.12
3153	AMEX	IGLD	Mon, Mar 26, 2012	711.00	725.92	704.82	720.00
3152	AMEX	IGLD	Fri, Mar 23, 2012	691.80	691.80	691.80	691.80
3151	AMEX	IGLD	Wed, Mar 21, 2012	692.00	696.00	673.00	693.00
3150	AMEX	IGLD	Tue, Mar 20, 2012	699.00	699.00	668.00	681.00
3149	AMEX	IGLD	Mon, Mar 19, 2012	714.00	720.00	705.00	710.00
3148	AMEX	IGLD	Fri, Mar 16, 2012	743.00	749.00	742.00	746.00
3147	AMEX	IGLD	Thu, Mar 15, 2012	750.00	750.00	740.00	740.00
3146	AMEX	IGLD	Wed, Mar 14, 2012	775.00	783.99	766.01	772.28
3145	AMEX	IGLD	Tue, Mar 13, 2012	726.00	760.00	726.00	760.00
3144	AMEX	IGLD	Mon, Mar 12, 2012	745.00	753.00	745.00	753.00
3143	AMEX	IGLD	Fri, Mar 9, 2012	760.00	775.92	757.00	765.00
3142	AMEX	IGLD	Thu, Mar 8, 2012	742.00	761.00	742.00	759.60
3141	AMEX	IGLD	Wed, Mar 7, 2012	767.00	767.00	731.00	731.00
3140	AMEX	IGLD	Tue, Mar 6, 2012	747.00	763.20	747.00	763.20
3139	AMEX	IGLD	Mon, Mar 5, 2012	776.00	781.40	766.00	781.40
3138	AMEX	IGLD	Fri, Mar 2, 2012	795.00	795.00	795.00	795.00
3137	AMEX	IGLD	Thu, Mar 1, 2012	800.00	800.00	776.00	785.60
3136	AMEX	IGLD	Wed, Feb 29, 2012	781.00	819.00	781.00	804.00
3135	AMEX	IGLD	Tue, Feb 28, 2012	780.00	780.00	775.00	780.00
3134	AMEX	IGLD	Mon, Feb 27, 2012	800.00	800.00	776.00	795.40
3133	AMEX	IGLD	Fri, Feb 24, 2012	871.00	879.00	866.00	879.00
3132	AMEX	IGLD	Thu, Feb 23, 2012	905.00	905.00	880.00	889.00
3131	AMEX	IGLD	Wed, Feb 22, 2012	948.00	948.00	674.00	897.00
3130	AMEX	IGLD	Tue, Feb 21, 2012	901.00	950.00	901.00	946.60
3129	AMEX	IGLD	Fri, Feb 17, 2012	823.00	843.00	823.00	840.00
3128	AMEX	IGLD	Thu, Feb 16, 2012	820.00	820.00	820.00	820.00
3127	AMEX	IGLD	Wed, Feb 15, 2012	889.00	896.90	851.00	896.90
3126	AMEX	IGLD	Tue, Feb 14, 2012	948.00	948.00	933.00	934.50
3125	AMEX	IGLD	Mon, Feb 13, 2012	955.00	979.40	955.00	960.00
3124	AMEX	IGLD	Fri, Feb 10, 2012	976.00	976.00	957.00	967.00
3123	AMEX	IGLD	Thu, Feb 9, 2012	975.01	975.01	975.01	975.01
3122	AMEX	IGLD	Wed, Feb 8, 2012	996.00	996.00	996.00	996.00
3121	AMEX	IGLD	Tue, Feb 7, 2012	965.40	993.00	965.40	993.00
3120	AMEX	IGLD	Fri, Feb 3, 2012	975.00	1002.00	975.00	1002.00
3119	AMEX	IGLD	Thu, Feb 2, 2012	969.00	986.40	962.00	964.40
3118	AMEX	IGLD	Wed, Feb 1, 2012	984.00	984.00	984.00	984.00
3117	AMEX	IGLD	Tue, Jan 31, 2012	975.00	976.00	960.00	976.00
3116	AMEX	IGLD	Mon, Jan 30, 2012	940.00	940.00	920.00	938.00
3115	AMEX	IGLD	Fri, Jan 27, 2012	992.60	996.00	992.60	993.00
3114	AMEX	IGLD	Thu, Jan 26, 2012	990.00	1000.40	990.00	1000.00
3113	AMEX	IGLD	Wed, Jan 25, 2012	1000.00	1017.00	1000.00	1015.40
3112	AMEX	IGLD	Tue, Jan 24, 2012	1000.00	1031.99	1000.00	1031.99
3111	AMEX	IGLD	Fri, Jan 20, 2012	1074.00	1090.00	1074.00	1089.10
3110	AMEX	IGLD	Thu, Jan 19, 2012	1087.00	1090.00	1056.00	1089.10
3109	AMEX	IGLD	Wed, Jan 18, 2012	1050.00	1083.00	1050.00	1083.00
3108	AMEX	IGLD	Tue, Jan 17, 2012	1047.00	1075.90	1047.00	1050.90
3107	AMEX	IGLD	Fri, Jan 13, 2012	1117.00	1126.00	1000.00	1105.00
3106	AMEX	IGLD	Thu, Jan 12, 2012	1130.00	1143.00	1130.00	1143.00
3105	AMEX	IGLD	Wed, Jan 11, 2012	1112.00	1148.00	1109.08	1148.00
3104	AMEX	IGLD	Tue, Jan 10, 2012	1123.01	1168.20	1123.00	1168.20
3103	AMEX	IGLD	Mon, Jan 9, 2012	1150.00	1150.00	1144.99	1144.99
3102	AMEX	IGLD	Fri, Jan 6, 2012	1116.00	1187.00	1106.10	1170.60
3101	AMEX	IGLD	Thu, Jan 5, 2012	1135.00	1135.00	1124.40	1130.00
3100	AMEX	IGLD	Tue, Jan 3, 2012	1117.00	1198.00	1117.00	1138.00
3099	AMEX	IGLD	Fri, Dec 30, 2011	1151.00	1153.00	1107.00	1113.00
3098	AMEX	IGLD	Thu, Dec 29, 2011	1152.00	1152.00	1072.50	1148.40
3097	AMEX	IGLD	Wed, Dec 28, 2011	1150.00	1158.40	1130.00	1158.40
3096	AMEX	IGLD	Tue, Dec 27, 2011	1204.60	1204.60	1145.00	1178.00
3095	AMEX	IGLD	Fri, Dec 23, 2011	1123.00	1180.00	1123.00	1180.00
3094	AMEX	IGLD	Thu, Dec 22, 2011	1199.00	1199.00	1123.00	1157.10
3093	AMEX	IGLD	Wed, Dec 21, 2011	1234.00	1237.00	1173.00	1200.00
3092	AMEX	IGLD	Tue, Dec 20, 2011	1153.00	1240.00	1153.00	1227.01
3091	AMEX	IGLD	Mon, Dec 19, 2011	1186.00	1205.00	1176.00	1182.00
3090	AMEX	IGLD	Fri, Dec 16, 2011	1277.60	1277.60	1191.00	1207.00
3089	AMEX	IGLD	Thu, Dec 15, 2011	1194.00	1247.80	1156.00	1247.80
3088	AMEX	IGLD	Wed, Dec 14, 2011	1136.00	1157.00	1136.00	1157.00
3087	AMEX	IGLD	Tue, Dec 13, 2011	1137.00	1190.40	1137.00	1185.00
3086	AMEX	IGLD	Mon, Dec 12, 2011	1155.00	1183.90	1101.00	1137.00
3085	AMEX	IGLD	Fri, Dec 9, 2011	1191.00	1191.00	1191.00	1191.00
3084	AMEX	IGLD	Thu, Dec 8, 2011	1192.00	1192.00	1153.00	1185.00
3083	AMEX	IGLD	Wed, Dec 7, 2011	1166.00	1166.00	1121.00	1159.00
3082	AMEX	IGLD	Tue, Dec 6, 2011	1268.00	1268.00	1155.00	1228.00
3081	AMEX	IGLD	Fri, Dec 2, 2011	1280.00	1304.92	1251.00	1279.00
3080	AMEX	IGLD	Thu, Dec 1, 2011	1258.00	1280.00	1249.00	1280.00
3079	AMEX	IGLD	Wed, Nov 30, 2011	1242.80	1261.00	1238.08	1261.00
3078	AMEX	IGLD	Tue, Nov 29, 2011	1194.80	1194.80	1157.00	1189.92
3077	AMEX	IGLD	Mon, Nov 28, 2011	1186.00	1248.92	1186.00	1223.00
3076	AMEX	IGLD	Fri, Nov 25, 2011	1107.00	1180.92	1105.00	1135.80
3075	AMEX	IGLD	Wed, Nov 23, 2011	1202.00	1202.00	1145.00	1151.00
3074	AMEX	IGLD	Tue, Nov 22, 2011	1232.00	1268.92	1232.00	1259.80
3073	AMEX	IGLD	Mon, Nov 21, 2011	1340.00	1340.00	1288.60	1288.60
3072	AMEX	IGLD	Fri, Nov 18, 2011	1489.00	1489.00	1385.00	1409.92
3071	AMEX	IGLD	Thu, Nov 17, 2011	1451.00	1451.00	1369.00	1412.00
3070	AMEX	IGLD	Wed, Nov 16, 2011	1462.00	1462.00	1462.00	1462.00
3069	AMEX	IGLD	Tue, Nov 15, 2011	1507.00	1551.00	1507.00	1551.00
3068	AMEX	IGLD	Fri, Nov 11, 2011	1610.00	1622.60	1580.00	1580.00
3067	AMEX	IGLD	Thu, Nov 10, 2011	1608.00	1608.00	1565.00	1574.00
3066	AMEX	IGLD	Wed, Nov 9, 2011	1627.80	1631.00	1580.00	1597.60
3065	AMEX	IGLD	Tue, Nov 8, 2011	1586.00	1634.00	1586.00	1601.60
3064	AMEX	IGLD	Mon, Nov 7, 2011	1522.00	1569.00	1522.00	1566.90
3063	AMEX	IGLD	Fri, Nov 4, 2011	1598.00	1612.00	1598.00	1612.00
3062	AMEX	IGLD	Thu, Nov 3, 2011	1566.00	1650.00	1529.00	1650.00
3061	AMEX	IGLD	Wed, Nov 2, 2011	1534.00	1600.00	1534.00	1600.00
3060	AMEX	IGLD	Tue, Nov 1, 2011	1453.00	1480.80	1418.60	1459.00
3059	AMEX	IGLD	Mon, Oct 31, 2011	1536.00	1702.00	1536.00	1625.00
3058	AMEX	IGLD	Fri, Oct 28, 2011	1816.00	1816.00	1753.10	1804.00
3057	AMEX	IGLD	Thu, Oct 27, 2011	1801.00	1850.00	1800.00	1830.00
3056	AMEX	IGLD	Wed, Oct 26, 2011	1641.00	1752.00	1638.00	1720.00
3055	AMEX	IGLD	Tue, Oct 25, 2011	1564.00	1570.00	1526.00	1527.00
3054	AMEX	IGLD	Mon, Oct 24, 2011	1484.00	1543.00	1476.10	1539.80
3053	AMEX	IGLD	Thu, Oct 20, 2011	1315.00	1315.00	1273.00	1294.00
3052	AMEX	IGLD	Wed, Oct 19, 2011	1310.00	1389.00	1310.00	1317.00
3051	AMEX	IGLD	Tue, Oct 18, 2011	1251.00	1441.00	1251.00	1292.00
3050	AMEX	IGLD	Mon, Oct 17, 2011	1212.00	1244.00	1212.00	1236.00
3049	AMEX	IGLD	Fri, Oct 14, 2011	1202.00	1202.00	1194.00	1194.00
3048	AMEX	IGLD	Thu, Oct 13, 2011	1189.00	1189.00	1189.00	1189.00
3047	AMEX	IGLD	Wed, Oct 12, 2011	1187.00	1187.00	1187.00	1187.00
3046	AMEX	IGLD	Tue, Oct 11, 2011	1131.00	1181.00	1131.00	1172.00
3045	AMEX	IGLD	Mon, Oct 10, 2011	1129.00	1147.00	1129.00	1147.00
3044	AMEX	IGLD	Fri, Oct 7, 2011	1044.00	1068.99	1042.00	1042.00
3043	AMEX	IGLD	Thu, Oct 6, 2011	1069.00	1071.00	1045.00	1071.00
3042	AMEX	IGLD	Wed, Oct 5, 2011	1041.01	1076.00	1041.01	1073.80
3041	AMEX	IGLD	Tue, Oct 4, 2011	1009.00	1088.80	1007.00	1088.80
3040	AMEX	IGLD	Mon, Oct 3, 2011	1077.00	1100.00	1050.00	1070.88
3039	AMEX	IGLD	Thu, Sep 29, 2011	1154.00	1176.00	1139.99	1176.00
3038	AMEX	IGLD	Tue, Sep 27, 2011	1190.00	1208.00	1152.60	1200.00
3037	AMEX	IGLD	Mon, Sep 26, 2011	1150.00	1210.00	1140.00	1184.00
3036	AMEX	IGLD	Fri, Sep 23, 2011	1169.80	1169.80	1083.00	1104.68
3035	AMEX	IGLD	Thu, Sep 22, 2011	1133.00	1163.00	1097.00	1097.00
3034	AMEX	IGLD	Wed, Sep 21, 2011	1181.00	1209.92	1181.00	1189.00
3033	AMEX	IGLD	Tue, Sep 20, 2011	1216.00	1216.00	1180.00	1180.00
3032	AMEX	IGLD	Mon, Sep 19, 2011	1162.00	1171.00	1145.00	1171.00
3031	AMEX	IGLD	Fri, Sep 16, 2011	1228.00	1228.00	1206.00	1206.00
3030	AMEX	IGLD	Thu, Sep 15, 2011	1192.00	1225.00	1190.00	1194.60
3029	AMEX	IGLD	Wed, Sep 14, 2011	1150.00	1174.20	1150.00	1174.00
3028	AMEX	IGLD	Tue, Sep 13, 2011	1186.00	1200.00	1100.00	1182.00
3027	AMEX	IGLD	Mon, Sep 12, 2011	1205.00	1218.80	1186.00	1208.00
3026	AMEX	IGLD	Fri, Sep 9, 2011	1382.00	1382.00	1241.00	1326.00
3025	AMEX	IGLD	Thu, Sep 8, 2011	1368.00	1368.00	1337.00	1339.00
3024	AMEX	IGLD	Wed, Sep 7, 2011	1348.00	1385.00	1348.00	1385.00
3023	AMEX	IGLD	Tue, Sep 6, 2011	1605.00	1605.00	1268.00	1343.70
3022	AMEX	IGLD	Thu, Sep 1, 2011	1419.00	1436.00	1419.00	1436.00
3021	AMEX	IGLD	Wed, Aug 31, 2011	1369.00	1426.90	1369.00	1414.00
3020	AMEX	IGLD	Tue, Aug 30, 2011	1409.00	1412.00	1400.00	1410.00
3019	AMEX	IGLD	Mon, Aug 29, 2011	1369.00	1438.00	1369.00	1438.00
3018	AMEX	IGLD	Fri, Aug 26, 2011	1350.00	1350.00	1349.00	1349.00
3017	AMEX	IGLD	Thu, Aug 25, 2011	1376.00	1376.00	1331.00	1347.30
3016	AMEX	IGLD	Wed, Aug 24, 2011	1449.00	1449.00	1400.00	1414.00
3015	AMEX	IGLD	Tue, Aug 23, 2011	1413.00	1492.00	1413.00	1481.00
3014	AMEX	IGLD	Mon, Aug 22, 2011	1323.00	1345.40	1320.00	1339.99
3013	AMEX	IGLD	Fri, Aug 19, 2011	1317.00	1317.00	1261.00	1275.90
3012	AMEX	IGLD	Thu, Aug 18, 2011	1325.00	1335.92	1288.00	1333.00
3011	AMEX	IGLD	Wed, Aug 17, 2011	1321.00	1341.00	1305.00	1307.00
3010	AMEX	IGLD	Tue, Aug 16, 2011	1436.00	1436.00	1326.50	1350.00
3009	AMEX	IGLD	Mon, Aug 15, 2011	1439.00	1439.00	1438.00	1438.00
3008	AMEX	IGLD	Fri, Aug 12, 2011	1473.00	1581.92	1441.75	1498.00
3007	AMEX	IGLD	Thu, Aug 11, 2011	1413.00	1489.00	1398.00	1476.00
3006	AMEX	IGLD	Wed, Aug 10, 2011	1484.00	1489.00	1406.00	1470.00
3005	AMEX	IGLD	Tue, Aug 9, 2011	1587.64	1624.00	1521.00	1624.00
3004	AMEX	IGLD	Mon, Aug 8, 2011	1610.00	1610.00	1510.00	1578.00
3003	AMEX	IGLD	Fri, Aug 5, 2011	1940.00	1944.90	1850.00	1879.40
3002	AMEX	IGLD	Thu, Aug 4, 2011	2008.00	2008.00	1911.40	1947.00
3001	AMEX	IGLD	Wed, Aug 3, 2011	2006.00	2079.00	2001.00	2077.00
3000	AMEX	IGLD	Tue, Aug 2, 2011	2041.00	2066.92	2026.00	2026.00
2999	AMEX	IGLD	Mon, Aug 1, 2011	2101.00	2101.00	2080.00	2080.00
2998	AMEX	IGLD	Fri, Jul 29, 2011	2101.00	2169.00	2101.00	2150.00
2997	AMEX	IGLD	Thu, Jul 28, 2011	2115.00	2175.00	2106.00	2158.00
2996	AMEX	IGLD	Wed, Jul 27, 2011	2134.00	2137.00	2102.00	2118.00
2995	AMEX	IGLD	Tue, Jul 26, 2011	2257.00	2270.00	2237.00	2251.20
2994	AMEX	IGLD	Fri, Jul 22, 2011	2290.00	2299.00	2279.50	2295.00
2993	AMEX	IGLD	Thu, Jul 21, 2011	2256.00	2256.00	2218.00	2245.00
2992	AMEX	IGLD	Wed, Jul 20, 2011	2252.00	2252.00	2182.00	2240.90
2991	AMEX	IGLD	Tue, Jul 19, 2011	2176.00	2224.00	2176.00	2221.00
2990	AMEX	IGLD	Mon, Jul 18, 2011	2225.00	2241.00	2192.00	2204.00
2989	AMEX	IGLD	Fri, Jul 15, 2011	2255.00	2265.00	2238.00	2265.00
2988	AMEX	IGLD	Thu, Jul 14, 2011	2221.00	2275.00	2221.00	2247.00
2987	AMEX	IGLD	Wed, Jul 13, 2011	2228.00	2293.00	2219.00	2219.00
2986	AMEX	IGLD	Tue, Jul 12, 2011	2182.00	2182.00	2182.00	2182.00
2985	AMEX	IGLD	Mon, Jul 11, 2011	2205.00	2224.00	2205.00	2224.00
2984	AMEX	IGLD	Fri, Jul 8, 2011	2217.00	2230.00	2217.00	2223.00
2983	AMEX	IGLD	Thu, Jul 7, 2011	2215.00	2309.00	2214.00	2295.00
2982	AMEX	IGLD	Wed, Jul 6, 2011	2202.00	2247.00	2202.00	2203.00
2981	AMEX	IGLD	Tue, Jul 5, 2011	2224.00	2292.60	2224.00	2257.00
2980	AMEX	IGLD	Fri, Jul 1, 2011	2229.00	2229.00	2186.00	2214.40
2979	AMEX	IGLD	Wed, Jun 29, 2011	2162.00	2224.00	2150.00	2180.00
2978	AMEX	IGLD	Tue, Jun 28, 2011	2183.00	2183.00	2115.00	2148.00
2977	AMEX	IGLD	Mon, Jun 27, 2011	2163.00	2189.30	2152.00	2180.00
2976	AMEX	IGLD	Fri, Jun 24, 2011	2212.00	2220.00	2151.00	2195.30
2975	AMEX	IGLD	Thu, Jun 23, 2011	2196.00	2210.00	2186.00	2210.00
2974	AMEX	IGLD	Wed, Jun 22, 2011	2305.00	2342.00	2253.00	2282.00
2973	AMEX	IGLD	Tue, Jun 21, 2011	2350.00	2400.00	2350.00	2396.00
2972	AMEX	IGLD	Mon, Jun 20, 2011	2366.00	2370.00	2309.00	2340.00
2971	AMEX	IGLD	Fri, Jun 17, 2011	2366.00	2390.00	2366.00	2381.00
2970	AMEX	IGLD	Thu, Jun 16, 2011	2398.00	2407.50	2330.50	2336.00
2969	AMEX	IGLD	Wed, Jun 15, 2011	2533.00	2533.00	2371.00	2400.00
2968	AMEX	IGLD	Tue, Jun 14, 2011	2514.00	2566.00	2514.00	2547.00
2967	AMEX	IGLD	Mon, Jun 13, 2011	2548.00	2548.00	2464.00	2480.00
2966	AMEX	IGLD	Thu, Jun 9, 2011	2611.00	2650.00	2611.00	2647.00
2965	AMEX	IGLD	Wed, Jun 8, 2011	2665.00	2666.01	2662.00	2662.00
2964	AMEX	IGLD	Tue, Jun 7, 2011	2670.00	2690.00	2670.00	2690.00
2963	AMEX	IGLD	Mon, Jun 6, 2011	2660.00	2679.00	2660.00	2662.00
2962	AMEX	IGLD	Fri, Jun 3, 2011	2653.00	2662.00	2602.00	2607.00
2961	AMEX	IGLD	Thu, Jun 2, 2011	2669.00	2669.00	2669.00	2669.00
2960	AMEX	IGLD	Wed, Jun 1, 2011	2671.00	2675.00	2632.00	2632.00
2959	AMEX	IGLD	Tue, May 31, 2011	2699.00	2720.00	2671.50	2693.00
2958	AMEX	IGLD	Fri, May 27, 2011	2640.00	2641.00	2605.00	2614.00
2957	AMEX	IGLD	Thu, May 26, 2011	2573.00	2620.00	2573.00	2603.00
2956	AMEX	IGLD	Wed, May 25, 2011	2616.00	2616.00	2568.01	2568.01
2955	AMEX	IGLD	Tue, May 24, 2011	2614.00	2615.00	2598.00	2598.00
2954	AMEX	IGLD	Mon, May 23, 2011	2618.00	2647.00	2601.00	2626.10
2953	AMEX	IGLD	Fri, May 20, 2011	2570.00	2627.00	2561.00	2619.99
2952	AMEX	IGLD	Thu, May 19, 2011	2664.00	2664.00	2550.00	2575.00
2951	AMEX	IGLD	Wed, May 18, 2011	2605.00	2635.00	2605.00	2635.00
2950	AMEX	IGLD	Tue, May 17, 2011	2519.00	2604.30	2519.00	2604.30
2949	AMEX	IGLD	Mon, May 16, 2011	2490.00	2527.40	2490.00	2520.00
2948	AMEX	IGLD	Fri, May 13, 2011	2436.00	2436.00	2383.00	2400.00
2947	AMEX	IGLD	Thu, May 12, 2011	2461.00	2477.80	2426.00	2426.00
2946	AMEX	IGLD	Wed, May 11, 2011	2461.00	2477.00	2449.00	2472.00
2945	AMEX	IGLD	Tue, May 10, 2011	2535.00	2556.00	2452.00	2540.00
2944	AMEX	IGLD	Mon, May 9, 2011	2589.00	2589.00	2498.00	2530.60
2943	AMEX	IGLD	Fri, May 6, 2011	2606.00	2638.00	2600.00	2612.80
2942	AMEX	IGLD	Thu, May 5, 2011	2607.00	2681.00	2600.00	2617.10
2941	AMEX	IGLD	Wed, May 4, 2011	2680.00	2699.00	2652.00	2690.00
2940	AMEX	IGLD	Tue, May 3, 2011	2732.00	2745.00	2686.00	2709.50
2939	AMEX	IGLD	Mon, May 2, 2011	2829.00	2829.00	2766.00	2766.00
2938	AMEX	IGLD	Fri, Apr 29, 2011	2857.00	2899.00	2837.00	2837.00
2937	AMEX	IGLD	Thu, Apr 28, 2011	2819.00	2840.00	2819.00	2840.00
2936	AMEX	IGLD	Wed, Apr 27, 2011	2841.00	2842.00	2841.00	2842.00
2935	AMEX	IGLD	Tue, Apr 26, 2011	2885.00	2885.00	2853.00	2853.00
2934	AMEX	IGLD	Mon, Apr 25, 2011	2868.00	2885.00	2868.00	2885.00
2933	AMEX	IGLD	Thu, Apr 21, 2011	2850.00	2912.99	2850.00	2893.00
2932	AMEX	IGLD	Wed, Apr 20, 2011	2790.00	2790.00	2743.00	2758.00
2931	AMEX	IGLD	Tue, Apr 19, 2011	2725.00	2746.00	2718.00	2746.00
2930	AMEX	IGLD	Mon, Apr 18, 2011	2739.00	2739.00	2702.00	2722.00
2929	AMEX	IGLD	Fri, Apr 15, 2011	2839.00	2839.00	2745.00	2795.00
2928	AMEX	IGLD	Wed, Apr 13, 2011	2818.00	2860.00	2809.00	2855.00
2927	AMEX	IGLD	Tue, Apr 12, 2011	2813.00	2861.60	2813.00	2824.00
2926	AMEX	IGLD	Mon, Apr 11, 2011	2920.00	2931.70	2906.00	2931.70
2925	AMEX	IGLD	Fri, Apr 8, 2011	2952.00	2952.00	2920.00	2929.00
2924	AMEX	IGLD	Thu, Apr 7, 2011	2904.01	2960.00	2904.01	2941.00
2923	AMEX	IGLD	Wed, Apr 6, 2011	2926.00	2972.60	2924.00	2972.60
2922	AMEX	IGLD	Tue, Apr 5, 2011	2930.60	2980.00	2930.60	2980.00
2921	AMEX	IGLD	Mon, Apr 4, 2011	3036.00	3042.00	2989.00	3006.00
2920	AMEX	IGLD	Fri, Apr 1, 2011	3027.00	3069.40	3022.40	3042.00
2919	AMEX	IGLD	Thu, Mar 31, 2011	2993.00	3025.00	2993.00	3025.00
2918	AMEX	IGLD	Wed, Mar 30, 2011	2948.00	2985.00	2948.00	2985.00
2917	AMEX	IGLD	Tue, Mar 29, 2011	2864.00	2916.40	2864.00	2916.40
2916	AMEX	IGLD	Mon, Mar 28, 2011	2883.00	2883.00	2802.00	2809.60
2915	AMEX	IGLD	Fri, Mar 25, 2011	2915.00	2945.00	2900.00	2904.00
2914	AMEX	IGLD	Thu, Mar 24, 2011	2955.00	2955.00	2877.28	2916.22
2913	AMEX	IGLD	Wed, Mar 23, 2011	2943.00	2952.00	2899.00	2951.00
2912	AMEX	IGLD	Tue, Mar 22, 2011	2954.00	2954.00	2879.00	2921.00
2911	AMEX	IGLD	Mon, Mar 21, 2011	2861.00	2896.00	2857.10	2885.00
2910	AMEX	IGLD	Fri, Mar 18, 2011	2781.00	2797.00	2770.00	2770.00
2909	AMEX	IGLD	Thu, Mar 17, 2011	2744.00	2773.90	2744.00	2760.00
2908	AMEX	IGLD	Wed, Mar 16, 2011	2753.00	2767.00	2663.20	2726.00
2907	AMEX	IGLD	Tue, Mar 15, 2011	2683.00	2748.00	2650.00	2742.00
2906	AMEX	IGLD	Mon, Mar 14, 2011	2801.00	2801.00	2697.00	2781.00
2905	AMEX	IGLD	Fri, Mar 11, 2011	2828.00	2850.00	2800.00	2850.00
2904	AMEX	IGLD	Thu, Mar 10, 2011	2830.00	2830.00	2764.00	2813.50
2903	AMEX	IGLD	Wed, Mar 9, 2011	2932.00	2932.00	2860.43	2872.00
2902	AMEX	IGLD	Tue, Mar 8, 2011	2994.00	3017.50	2913.00	3016.00
2901	AMEX	IGLD	Mon, Mar 7, 2011	3005.00	3011.00	2980.00	2990.00
2900	AMEX	IGLD	Fri, Mar 4, 2011	2870.00	2879.00	2855.50	2876.00
2899	AMEX	IGLD	Thu, Mar 3, 2011	2898.00	2935.00	2886.00	2901.40
2898	AMEX	IGLD	Wed, Mar 2, 2011	2820.00	2867.00	2820.00	2865.00
2897	AMEX	IGLD	Tue, Mar 1, 2011	2900.00	2905.00	2750.00	2824.70
2896	AMEX	IGLD	Mon, Feb 28, 2011	2959.00	2959.00	2927.00	2929.00
2895	AMEX	IGLD	Fri, Feb 25, 2011	2859.00	2939.00	2859.00	2939.00
2894	AMEX	IGLD	Thu, Feb 24, 2011	2857.00	2862.50	2833.00	2857.80
2893	AMEX	IGLD	Wed, Feb 23, 2011	2870.00	2904.40	2870.00	2885.00
2892	AMEX	IGLD	Tue, Feb 22, 2011	2933.00	2933.00	2851.00	2855.01
2891	AMEX	IGLD	Fri, Feb 18, 2011	2950.00	2974.00	2950.00	2974.00
2890	AMEX	IGLD	Thu, Feb 17, 2011	2967.00	2976.00	2960.00	2967.00
2889	AMEX	IGLD	Wed, Feb 16, 2011	3000.00	3018.00	2969.00	2985.68
2888	AMEX	IGLD	Tue, Feb 15, 2011	2858.00	2902.00	2858.00	2902.00
2887	AMEX	IGLD	Mon, Feb 14, 2011	2862.00	2890.00	2862.00	2888.00
2886	AMEX	IGLD	Fri, Feb 11, 2011	2852.00	2855.00	2795.00	2850.00
2885	AMEX	IGLD	Thu, Feb 10, 2011	2907.00	2907.00	2699.00	2836.00
2884	AMEX	IGLD	Wed, Feb 9, 2011	2930.00	2966.10	2930.00	2944.00
2883	AMEX	IGLD	Tue, Feb 8, 2011	2964.00	2964.00	2945.00	2945.00
2882	AMEX	IGLD	Mon, Feb 7, 2011	2950.00	2970.80	2942.00	2964.10
2881	AMEX	IGLD	Fri, Feb 4, 2011	2801.00	2866.00	2796.00	2866.00
2880	AMEX	IGLD	Thu, Feb 3, 2011	2805.00	2836.00	2794.00	2818.20
2879	AMEX	IGLD	Wed, Feb 2, 2011	2895.00	2937.00	2874.00	2876.00
2878	AMEX	IGLD	Tue, Feb 1, 2011	2910.00	2911.00	2829.00	2898.00
2877	AMEX	IGLD	Mon, Jan 31, 2011	2985.00	2985.00	2822.00	2879.00
2876	AMEX	IGLD	Fri, Jan 28, 2011	3094.00	3106.00	2987.00	3010.00
2875	AMEX	IGLD	Thu, Jan 27, 2011	3144.00	3145.00	3127.00	3137.94
2874	AMEX	IGLD	Wed, Jan 26, 2011	3130.00	3184.90	3130.00	3184.00
2873	AMEX	IGLD	Tue, Jan 25, 2011	3122.00	3163.00	3116.00	3150.00
2872	AMEX	IGLD	Mon, Jan 24, 2011	3192.00	3210.00	3165.00	3210.00
2871	AMEX	IGLD	Fri, Jan 21, 2011	3232.00	3250.00	3192.00	3195.00
2870	AMEX	IGLD	Thu, Jan 20, 2011	3300.00	3300.00	3228.00	3228.00
2869	AMEX	IGLD	Wed, Jan 19, 2011	3377.00	3377.00	3319.00	3319.00
2868	AMEX	IGLD	Tue, Jan 18, 2011	3298.00	3399.00	3298.00	3398.00
2867	AMEX	IGLD	Fri, Jan 14, 2011	3360.00	3385.10	3349.00	3362.00
2866	AMEX	IGLD	Thu, Jan 13, 2011	3333.01	3385.00	3333.01	3385.00
2865	AMEX	IGLD	Wed, Jan 12, 2011	3405.00	3413.00	3352.00	3375.00
2864	AMEX	IGLD	Tue, Jan 11, 2011	3332.60	3409.00	3332.60	3409.00
2863	AMEX	IGLD	Mon, Jan 10, 2011	3353.00	3353.00	3200.00	3290.00
2862	AMEX	IGLD	Fri, Jan 7, 2011	3249.90	3410.00	3249.90	3391.00
2861	AMEX	IGLD	Thu, Jan 6, 2011	3434.00	3479.90	3434.00	3462.00
2860	AMEX	IGLD	Wed, Jan 5, 2011	3469.00	3499.90	3461.00	3499.90
2859	AMEX	IGLD	Tue, Jan 4, 2011	3470.00	3525.00	3470.00	3525.00
2858	AMEX	IGLD	Mon, Jan 3, 2011	3382.00	3480.00	3382.00	3472.00
2857	AMEX	IGLD	Fri, Dec 31, 2010	3300.00	3381.00	3300.00	3381.00
2856	AMEX	IGLD	Thu, Dec 30, 2010	3363.00	3382.00	3360.00	3382.00
2855	AMEX	IGLD	Wed, Dec 29, 2010	3297.00	3343.00	3297.00	3325.00
2854	AMEX	IGLD	Tue, Dec 28, 2010	3212.00	3256.99	3212.00	3256.99
2853	AMEX	IGLD	Mon, Dec 27, 2010	3028.00	3187.00	2978.10	3132.00
2852	AMEX	IGLD	Thu, Dec 23, 2010	3239.00	3239.00	3185.00	3199.00
2851	AMEX	IGLD	Wed, Dec 22, 2010	3250.00	3258.00	3237.00	3254.00
2850	AMEX	IGLD	Tue, Dec 21, 2010	3224.01	3249.00	3224.01	3247.00
2849	AMEX	IGLD	Mon, Dec 20, 2010	3252.00	3266.00	3222.00	3253.00
2848	AMEX	IGLD	Fri, Dec 17, 2010	3076.00	3112.80	3051.00	3112.80
2847	AMEX	IGLD	Thu, Dec 16, 2010	3087.00	3087.00	3032.00	3050.00
2846	AMEX	IGLD	Wed, Dec 15, 2010	3131.00	3131.00	3033.00	3095.00
2845	AMEX	IGLD	Tue, Dec 14, 2010	3079.00	3126.00	3058.50	3113.00
2844	AMEX	IGLD	Mon, Dec 13, 2010	3000.00	3000.00	2959.00	2980.00
2843	AMEX	IGLD	Fri, Dec 10, 2010	2920.00	2950.00	2883.00	2903.00
2842	AMEX	IGLD	Thu, Dec 9, 2010	2925.00	2940.00	2886.00	2916.00
2841	AMEX	IGLD	Wed, Dec 8, 2010	2979.00	2979.00	2908.00	2921.00
2840	AMEX	IGLD	Tue, Dec 7, 2010	3041.00	3047.60	3002.00	3032.00
2839	AMEX	IGLD	Mon, Dec 6, 2010	3040.00	3078.00	3029.00	3040.00
2838	AMEX	IGLD	Fri, Dec 3, 2010	2968.00	2992.00	2954.20	2990.00
2837	AMEX	IGLD	Thu, Dec 2, 2010	2945.00	2973.00	2900.00	2947.00
2836	AMEX	IGLD	Wed, Dec 1, 2010	2798.00	2847.60	2798.00	2825.00
2835	AMEX	IGLD	Tue, Nov 30, 2010	2834.00	2835.00	2754.00	2761.00
2834	AMEX	IGLD	Mon, Nov 29, 2010	2899.00	2906.90	2843.00	2881.00
2833	AMEX	IGLD	Fri, Nov 26, 2010	2919.00	2926.60	2919.00	2926.60
2832	AMEX	IGLD	Wed, Nov 24, 2010	2950.00	2971.90	2950.00	2953.00
2831	AMEX	IGLD	Tue, Nov 23, 2010	3077.00	3077.00	2920.00	2925.00
2830	AMEX	IGLD	Mon, Nov 22, 2010	2960.00	3071.00	2960.00	3017.60
2829	AMEX	IGLD	Fri, Nov 19, 2010	2790.00	2814.04	2782.20	2814.04
2828	AMEX	IGLD	Thu, Nov 18, 2010	2738.00	2800.60	2738.00	2790.20
2827	AMEX	IGLD	Wed, Nov 17, 2010	2626.00	2660.00	2605.00	2645.00
2826	AMEX	IGLD	Tue, Nov 16, 2010	2661.00	2661.00	2632.00	2632.00
2825	AMEX	IGLD	Mon, Nov 15, 2010	2637.00	2684.00	2637.00	2657.00
2824	AMEX	IGLD	Fri, Nov 12, 2010	2631.80	2631.80	2523.00	2538.00
2823	AMEX	IGLD	Thu, Nov 11, 2010	2602.00	2602.00	2555.00	2588.00
2822	AMEX	IGLD	Wed, Nov 10, 2010	2676.00	2676.00	2637.00	2637.00
2821	AMEX	IGLD	Tue, Nov 9, 2010	2650.00	2665.00	2644.00	2644.00
2820	AMEX	IGLD	Mon, Nov 8, 2010	2644.00	2649.00	2617.00	2648.00
2819	AMEX	IGLD	Fri, Nov 5, 2010	2643.00	2649.00	2643.00	2644.00
2818	AMEX	IGLD	Thu, Nov 4, 2010	2650.00	2675.00	2640.00	2643.00
2817	AMEX	IGLD	Wed, Nov 3, 2010	2662.00	2667.00	2628.00	2650.00
2816	AMEX	IGLD	Tue, Nov 2, 2010	2705.00	2741.00	2605.00	2700.00
2815	AMEX	IGLD	Mon, Nov 1, 2010	2775.00	2800.00	2775.00	2792.00
2814	AMEX	IGLD	Fri, Oct 29, 2010	2710.00	2784.00	2710.00	2751.00
2813	AMEX	IGLD	Thu, Oct 28, 2010	2758.00	2772.00	2721.00	2750.90
2812	AMEX	IGLD	Wed, Oct 27, 2010	2681.00	2707.90	2678.00	2698.80
2811	AMEX	IGLD	Tue, Oct 26, 2010	2694.00	2712.00	2675.00	2685.00
2810	AMEX	IGLD	Mon, Oct 25, 2010	2731.00	2770.00	2731.00	2749.00
2809	AMEX	IGLD	Fri, Oct 22, 2010	2603.00	2664.00	2603.00	2664.00
2808	AMEX	IGLD	Thu, Oct 21, 2010	2637.00	2637.00	2534.00	2592.00
2807	AMEX	IGLD	Wed, Oct 20, 2010	2602.00	2681.40	2560.00	2640.00
2806	AMEX	IGLD	Tue, Oct 19, 2010	2572.00	2572.00	2526.00	2539.00
2805	AMEX	IGLD	Mon, Oct 18, 2010	2622.00	2622.00	2557.00	2572.00
2804	AMEX	IGLD	Fri, Oct 15, 2010	2604.00	2616.40	2594.00	2610.00
2803	AMEX	IGLD	Thu, Oct 14, 2010	2614.00	2614.00	2567.00	2578.24
2802	AMEX	IGLD	Wed, Oct 13, 2010	2609.00	2647.00	2592.00	2618.99
2801	AMEX	IGLD	Tue, Oct 12, 2010	2555.00	2610.50	2521.00	2580.00
2800	AMEX	IGLD	Mon, Oct 11, 2010	2472.00	2535.00	2472.00	2518.00
2799	AMEX	IGLD	Fri, Oct 8, 2010	2429.40	2429.40	2378.00	2405.00
2798	AMEX	IGLD	Thu, Oct 7, 2010	2416.00	2416.00	2383.00	2383.00
2797	AMEX	IGLD	Wed, Oct 6, 2010	2390.00	2426.00	2356.00	2386.00
2796	AMEX	IGLD	Tue, Oct 5, 2010	2298.00	2371.30	2298.00	2369.00
2795	AMEX	IGLD	Mon, Oct 4, 2010	2296.00	2300.00	2255.00	2267.00
2794	AMEX	IGLD	Fri, Oct 1, 2010	2362.00	2362.00	2299.00	2310.00
2793	AMEX	IGLD	Thu, Sep 30, 2010	2231.00	2365.00	2231.00	2310.00
2792	AMEX	IGLD	Wed, Sep 29, 2010	2233.00	2233.00	2218.00	2220.00
2791	AMEX	IGLD	Tue, Sep 28, 2010	2225.00	2236.00	2193.00	2222.00
2790	AMEX	IGLD	Mon, Sep 27, 2010	2250.00	2286.85	2229.00	2253.80
2789	AMEX	IGLD	Fri, Sep 24, 2010	2215.00	2245.00	2215.00	2245.00
2788	AMEX	IGLD	Thu, Sep 23, 2010	2206.00	2206.00	2168.00	2190.00
2787	AMEX	IGLD	Wed, Sep 22, 2010	2226.00	2226.00	2191.05	2191.05
2786	AMEX	IGLD	Tue, Sep 21, 2010	2168.00	2220.00	2162.00	2176.00
2785	AMEX	IGLD	Mon, Sep 20, 2010	2068.00	2111.40	2068.00	2099.00
2784	AMEX	IGLD	Fri, Sep 17, 2010	1984.00	2028.00	1982.00	2022.00
2783	AMEX	IGLD	Thu, Sep 16, 2010	1991.00	2008.00	1963.00	1966.00
2782	AMEX	IGLD	Wed, Sep 15, 2010	1959.00	1998.00	1940.00	1974.50
2781	AMEX	IGLD	Tue, Sep 14, 2010	2029.00	2044.00	1979.00	2006.00
2780	AMEX	IGLD	Mon, Sep 13, 2010	2000.00	2061.00	1985.00	2046.00
2779	AMEX	IGLD	Fri, Sep 10, 2010	1954.00	1975.00	1953.00	1972.99
2778	AMEX	IGLD	Thu, Sep 9, 2010	1942.00	1965.00	1942.00	1964.99
2777	AMEX	IGLD	Wed, Sep 8, 2010	1945.00	1980.00	1923.00	1951.50
2776	AMEX	IGLD	Tue, Sep 7, 2010	1955.00	2011.99	1955.00	1975.00
2775	AMEX	IGLD	Fri, Sep 3, 2010	1872.00	1894.00	1867.00	1882.99
2774	AMEX	IGLD	Thu, Sep 2, 2010	1872.00	1874.00	1853.00	1859.00
2773	AMEX	IGLD	Wed, Sep 1, 2010	1831.00	1865.00	1830.80	1839.00
2772	AMEX	IGLD	Tue, Aug 31, 2010	1781.00	1803.00	1781.00	1802.00
2771	AMEX	IGLD	Mon, Aug 30, 2010	1829.00	1836.80	1800.00	1803.80
2770	AMEX	IGLD	Fri, Aug 27, 2010	1839.00	1867.00	1831.00	1865.00
2769	AMEX	IGLD	Thu, Aug 26, 2010	1830.00	1831.01	1824.00	1831.01
2768	AMEX	IGLD	Wed, Aug 25, 2010	1859.00	1865.07	1823.00	1865.07
2767	AMEX	IGLD	Tue, Aug 24, 2010	1950.00	1951.00	1920.00	1928.00
2766	AMEX	IGLD	Mon, Aug 23, 2010	2018.00	2021.00	1993.00	2009.00
2765	AMEX	IGLD	Fri, Aug 20, 2010	2057.00	2092.00	2057.00	2091.00
2764	AMEX	IGLD	Thu, Aug 19, 2010	2120.00	2132.00	2071.00	2071.00
2763	AMEX	IGLD	Wed, Aug 18, 2010	2129.00	2159.00	2122.00	2143.50
2762	AMEX	IGLD	Tue, Aug 17, 2010	2126.00	2165.00	2123.00	2161.00
2761	AMEX	IGLD	Mon, Aug 16, 2010	2110.00	2169.60	2101.00	2141.00
2760	AMEX	IGLD	Fri, Aug 13, 2010	2096.00	2141.00	2095.00	2100.00
2759	AMEX	IGLD	Thu, Aug 12, 2010	2094.00	2133.00	2087.00	2123.00
2758	AMEX	IGLD	Wed, Aug 11, 2010	2148.00	2148.00	2060.00	2077.00
2757	AMEX	IGLD	Tue, Aug 10, 2010	2242.00	2242.00	2186.00	2211.00
2756	AMEX	IGLD	Mon, Aug 9, 2010	2263.00	2310.00	2263.00	2309.00
2755	AMEX	IGLD	Fri, Aug 6, 2010	2171.70	2190.00	2154.00	2187.00
2754	AMEX	IGLD	Thu, Aug 5, 2010	2178.00	2199.00	2175.00	2180.00
2753	AMEX	IGLD	Wed, Aug 4, 2010	2120.00	2190.00	2120.00	2178.00
2752	AMEX	IGLD	Tue, Aug 3, 2010	2130.00	2134.01	2084.00	2120.00
2751	AMEX	IGLD	Mon, Aug 2, 2010	2152.00	2190.00	2108.00	2151.00
2750	AMEX	IGLD	Fri, Jul 30, 2010	2103.00	2176.10	2103.00	2151.00
2749	AMEX	IGLD	Thu, Jul 29, 2010	2150.00	2155.00	2111.00	2153.00
2748	AMEX	IGLD	Wed, Jul 28, 2010	2144.00	2167.00	2125.00	2147.00
2747	AMEX	IGLD	Tue, Jul 27, 2010	2128.00	2191.00	2050.00	2155.00
2746	AMEX	IGLD	Mon, Jul 26, 2010	2138.00	2146.00	2072.00	2145.00
2745	AMEX	IGLD	Fri, Jul 23, 2010	2147.99	2147.99	2113.00	2146.00
2744	AMEX	IGLD	Thu, Jul 22, 2010	2055.00	2133.11	2055.00	2133.11
2743	AMEX	IGLD	Wed, Jul 21, 2010	2160.00	2160.00	2081.00	2092.00
2742	AMEX	IGLD	Tue, Jul 20, 2010	2110.72	2170.00	2110.72	2170.00
2741	AMEX	IGLD	Mon, Jul 19, 2010	2070.00	2128.90	2070.00	2124.00
2740	AMEX	IGLD	Fri, Jul 16, 2010	2037.00	2055.00	2015.00	2050.00
2739	AMEX	IGLD	Thu, Jul 15, 2010	2020.00	2047.99	2020.00	2020.00
2738	AMEX	IGLD	Wed, Jul 14, 2010	2152.00	2152.00	2090.00	2125.00
2737	AMEX	IGLD	Tue, Jul 13, 2010	2216.00	2229.00	2181.00	2228.80
2736	AMEX	IGLD	Mon, Jul 12, 2010	2213.00	2234.00	2203.00	2224.00
2735	AMEX	IGLD	Fri, Jul 9, 2010	2225.00	2236.00	2212.00	2236.00
2734	AMEX	IGLD	Thu, Jul 8, 2010	2229.00	2233.00	2212.00	2214.00
2733	AMEX	IGLD	Wed, Jul 7, 2010	2178.00	2232.00	2167.76	2227.00
2732	AMEX	IGLD	Tue, Jul 6, 2010	2154.00	2195.50	2144.00	2144.00
2731	AMEX	IGLD	Fri, Jul 2, 2010	2049.00	2077.00	2038.00	2061.62
2730	AMEX	IGLD	Thu, Jul 1, 2010	2122.00	2122.00	2046.00	2053.00
2729	AMEX	IGLD	Wed, Jun 30, 2010	2159.00	2159.00	2112.00	2113.00
2728	AMEX	IGLD	Tue, Jun 29, 2010	2234.00	2244.50	2159.00	2160.00
2727	AMEX	IGLD	Mon, Jun 28, 2010	2341.00	2360.00	2300.00	2327.00
2726	AMEX	IGLD	Fri, Jun 25, 2010	2420.00	2467.00	2420.00	2462.00
2725	AMEX	IGLD	Thu, Jun 24, 2010	2481.00	2529.00	2445.00	2489.00
2724	AMEX	IGLD	Wed, Jun 23, 2010	2590.00	2594.85	2551.01	2585.00
2723	AMEX	IGLD	Tue, Jun 22, 2010	2636.00	2636.00	2552.00	2565.00
2722	AMEX	IGLD	Mon, Jun 21, 2010	2627.00	2627.00	2549.01	2574.00
2721	AMEX	IGLD	Fri, Jun 18, 2010	2591.00	2619.00	2584.00	2606.00
2720	AMEX	IGLD	Thu, Jun 17, 2010	2565.00	2600.00	2542.00	2580.00
2719	AMEX	IGLD	Wed, Jun 16, 2010	2476.00	2478.00	2450.00	2460.00
2718	AMEX	IGLD	Tue, Jun 15, 2010	2440.00	2533.00	2438.00	2526.00
2717	AMEX	IGLD	Mon, Jun 14, 2010	2338.00	2438.90	2328.15	2333.00
2716	AMEX	IGLD	Fri, Jun 11, 2010	2204.00	2341.00	2204.00	2319.00
2715	AMEX	IGLD	Thu, Jun 10, 2010	2280.00	2315.00	2262.00	2305.00
2714	AMEX	IGLD	Wed, Jun 9, 2010	2369.00	2369.00	2308.00	2308.00
2713	AMEX	IGLD	Tue, Jun 8, 2010	2361.00	2365.85	2301.00	2357.00
2712	AMEX	IGLD	Mon, Jun 7, 2010	2310.00	2345.00	2264.00	2269.00
2711	AMEX	IGLD	Fri, Jun 4, 2010	2360.00	2384.00	2301.00	2301.00
2710	AMEX	IGLD	Thu, Jun 3, 2010	2374.00	2406.00	2361.00	2386.00
2709	AMEX	IGLD	Wed, Jun 2, 2010	2380.00	2393.00	2347.00	2393.00
2708	AMEX	IGLD	Tue, Jun 1, 2010	2438.00	2438.00	2350.00	2352.00
2707	AMEX	IGLD	Fri, May 28, 2010	2380.00	2400.00	2342.00	2400.00
2706	AMEX	IGLD	Thu, May 27, 2010	2429.00	2433.00	2381.01	2415.00
2705	AMEX	IGLD	Wed, May 26, 2010	2368.00	2443.00	2366.00	2366.00
2704	AMEX	IGLD	Tue, May 25, 2010	2216.00	2272.00	2184.00	2265.00
2703	AMEX	IGLD	Mon, May 24, 2010	2317.00	2449.00	2307.00	2315.01
2702	AMEX	IGLD	Fri, May 21, 2010	2233.00	2351.00	2233.00	2320.00
2701	AMEX	IGLD	Thu, May 20, 2010	2375.00	2375.00	2261.00	2274.99
2700	AMEX	IGLD	Wed, May 19, 2010	2456.00	2456.00	2385.50	2401.10
2699	AMEX	IGLD	Tue, May 18, 2010	2497.00	2557.00	2497.00	2499.00
2698	AMEX	IGLD	Mon, May 17, 2010	2483.00	2538.00	2445.00	2530.00
2697	AMEX	IGLD	Fri, May 14, 2010	2547.00	2547.00	2482.00	2528.00
2696	AMEX	IGLD	Thu, May 13, 2010	2698.00	2698.00	2613.00	2613.00
2695	AMEX	IGLD	Wed, May 12, 2010	2658.00	2729.00	2658.00	2729.00
2694	AMEX	IGLD	Tue, May 11, 2010	2630.00	2735.00	2628.15	2698.00
2693	AMEX	IGLD	Mon, May 10, 2010	2616.00	2736.50	2600.10	2736.00
2692	AMEX	IGLD	Fri, May 7, 2010	2446.00	2499.00	2400.00	2422.00
2691	AMEX	IGLD	Thu, May 6, 2010	2622.00	2674.99	2325.00	2449.00
2690	AMEX	IGLD	Wed, May 5, 2010	2575.00	2699.00	2575.00	2644.00
2689	AMEX	IGLD	Tue, May 4, 2010	2787.00	2787.00	2587.00	2613.00
2688	AMEX	IGLD	Mon, May 3, 2010	2833.00	2886.80	2833.00	2881.30
2687	AMEX	IGLD	Fri, Apr 30, 2010	2948.00	2949.00	2837.00	2837.00
2686	AMEX	IGLD	Thu, Apr 29, 2010	2911.00	2925.00	2883.00	2908.00
2685	AMEX	IGLD	Wed, Apr 28, 2010	2927.00	2944.40	2900.00	2906.00
2684	AMEX	IGLD	Tue, Apr 27, 2010	3016.00	3016.00	2911.00	2946.00
2683	AMEX	IGLD	Mon, Apr 26, 2010	3023.00	3023.00	2958.00	2970.00
2682	AMEX	IGLD	Fri, Apr 23, 2010	3001.00	3045.85	2973.00	3001.00
2681	AMEX	IGLD	Thu, Apr 22, 2010	2900.00	3001.00	2885.00	2992.00
2680	AMEX	IGLD	Wed, Apr 21, 2010	3199.00	3199.00	2901.00	2918.90
2679	AMEX	IGLD	Tue, Apr 20, 2010	2841.00	2955.00	2841.00	2954.90
2678	AMEX	IGLD	Mon, Apr 19, 2010	2855.00	2895.00	2801.00	2836.00
2677	AMEX	IGLD	Fri, Apr 16, 2010	2850.00	2938.00	2850.00	2889.00
2676	AMEX	IGLD	Thu, Apr 15, 2010	3001.00	3029.00	2882.00	2891.00
2675	AMEX	IGLD	Wed, Apr 14, 2010	3103.00	3130.00	3019.00	3128.00
2674	AMEX	IGLD	Tue, Apr 13, 2010	3199.00	3214.00	3167.01	3190.00
2673	AMEX	IGLD	Mon, Apr 12, 2010	3284.00	3284.00	3207.18	3236.00
2672	AMEX	IGLD	Fri, Apr 9, 2010	3190.00	3289.85	3190.00	3264.00
2671	AMEX	IGLD	Thu, Apr 8, 2010	3202.00	3239.00	3161.00	3217.00
2670	AMEX	IGLD	Wed, Apr 7, 2010	3340.00	3340.00	3250.00	3287.99
2669	AMEX	IGLD	Tue, Apr 6, 2010	3395.00	3400.00	3371.00	3378.00
2668	AMEX	IGLD	Mon, Apr 5, 2010	3398.00	3419.00	3361.00	3399.00
2667	AMEX	IGLD	Thu, Apr 1, 2010	3288.00	3385.00	3264.00	3316.00
2666	AMEX	IGLD	Wed, Mar 31, 2010	3265.00	3285.00	3240.00	3264.00
2665	AMEX	IGLD	Tue, Mar 30, 2010	3181.00	3280.00	3175.00	3249.00
2664	AMEX	IGLD	Mon, Mar 29, 2010	3173.00	3198.90	3152.00	3198.90
2663	AMEX	IGLD	Fri, Mar 26, 2010	3131.00	3150.00	3110.00	3120.00
2662	AMEX	IGLD	Thu, Mar 25, 2010	3127.00	3172.00	3098.00	3131.00
2661	AMEX	IGLD	Wed, Mar 24, 2010	3080.00	3141.50	3051.00	3105.01
2660	AMEX	IGLD	Tue, Mar 23, 2010	3032.00	3162.00	3032.00	3155.90
2659	AMEX	IGLD	Mon, Mar 22, 2010	3072.00	3072.00	2951.00	3029.00
2658	AMEX	IGLD	Fri, Mar 19, 2010	3161.00	3202.00	3142.00	3142.00
2657	AMEX	IGLD	Thu, Mar 18, 2010	3167.00	3246.00	3129.00	3194.00
2656	AMEX	IGLD	Wed, Mar 17, 2010	3219.00	3291.00	3181.00	3255.00
2655	AMEX	IGLD	Tue, Mar 16, 2010	3026.00	3160.30	3001.00	3127.00
2654	AMEX	IGLD	Mon, Mar 15, 2010	3173.00	3173.00	3014.00	3114.00
2653	AMEX	IGLD	Fri, Mar 12, 2010	3247.00	3256.00	3206.00	3238.00
2652	AMEX	IGLD	Thu, Mar 11, 2010	3231.00	3275.00	3205.00	3275.00
2651	AMEX	IGLD	Wed, Mar 10, 2010	2998.00	3225.00	2994.00	3115.00
2650	AMEX	IGLD	Tue, Mar 9, 2010	2888.00	2938.91	2884.00	2894.00
2649	AMEX	IGLD	Mon, Mar 8, 2010	2833.00	2919.00	2820.00	2860.00
2648	AMEX	IGLD	Fri, Mar 5, 2010	2699.00	2699.00	2675.00	2676.00
2647	AMEX	IGLD	Thu, Mar 4, 2010	2604.00	2685.00	2604.00	2685.00
2646	AMEX	IGLD	Wed, Mar 3, 2010	2675.00	2675.00	2600.00	2615.00
2645	AMEX	IGLD	Tue, Mar 2, 2010	2670.00	2680.00	2635.00	2651.00
2644	AMEX	IGLD	Mon, Mar 1, 2010	2610.00	2676.00	2607.00	2663.99
2643	AMEX	IGLD	Fri, Feb 26, 2010	2576.00	2595.00	2546.00	2595.00
2642	AMEX	IGLD	Thu, Feb 25, 2010	2640.00	2640.00	2548.00	2586.00
2641	AMEX	IGLD	Wed, Feb 24, 2010	2570.00	2630.00	2503.00	2545.00
2640	AMEX	IGLD	Tue, Feb 23, 2010	2580.00	2580.00	2475.00	2499.00
2639	AMEX	IGLD	Mon, Feb 22, 2010	2561.00	2579.00	2521.10	2527.00
2638	AMEX	IGLD	Fri, Feb 19, 2010	2515.00	2568.00	2505.00	2508.00
2637	AMEX	IGLD	Thu, Feb 18, 2010	2593.00	2607.00	2540.00	2540.00
2636	AMEX	IGLD	Wed, Feb 17, 2010	2554.00	2598.00	2554.00	2589.99
2635	AMEX	IGLD	Tue, Feb 16, 2010	2550.00	2573.00	2529.00	2543.96
2634	AMEX	IGLD	Fri, Feb 12, 2010	2442.00	2442.00	2366.00	2392.00
2633	AMEX	IGLD	Thu, Feb 11, 2010	2340.00	2421.00	2339.85	2395.00
2632	AMEX	IGLD	Wed, Feb 10, 2010	2294.00	2345.50	2294.00	2313.00
2631	AMEX	IGLD	Tue, Feb 9, 2010	2295.00	2295.00	2260.00	2266.00
2630	AMEX	IGLD	Mon, Feb 8, 2010	2233.00	2299.00	2232.00	2270.00
2629	AMEX	IGLD	Fri, Feb 5, 2010	2315.00	2324.00	2232.00	2244.00
2628	AMEX	IGLD	Thu, Feb 4, 2010	2376.00	2376.00	2316.20	2338.00
2627	AMEX	IGLD	Wed, Feb 3, 2010	2381.00	2410.00	2369.00	2380.50
2626	AMEX	IGLD	Tue, Feb 2, 2010	2353.00	2451.00	2350.00	2357.00
2625	AMEX	IGLD	Mon, Feb 1, 2010	2294.00	2300.00	2232.00	2300.00
2624	AMEX	IGLD	Fri, Jan 29, 2010	2277.00	2301.30	2212.00	2231.00
2623	AMEX	IGLD	Thu, Jan 28, 2010	2280.00	2304.00	2250.00	2255.00
2622	AMEX	IGLD	Wed, Jan 27, 2010	2233.00	2278.00	2233.00	2271.00
2621	AMEX	IGLD	Tue, Jan 26, 2010	2211.00	2250.00	2200.00	2207.00
2620	AMEX	IGLD	Mon, Jan 25, 2010	2195.00	2200.00	2100.00	2159.00
2619	AMEX	IGLD	Fri, Jan 22, 2010	2210.00	2212.00	2145.00	2160.50
2618	AMEX	IGLD	Thu, Jan 21, 2010	2239.00	2270.00	2168.00	2198.00
2617	AMEX	IGLD	Wed, Jan 20, 2010	2299.00	2299.00	2222.00	2267.00
2616	AMEX	IGLD	Tue, Jan 19, 2010	2270.00	2310.00	2266.50	2299.00
2615	AMEX	IGLD	Fri, Jan 15, 2010	2090.00	2114.00	2071.00	2071.00
2614	AMEX	IGLD	Thu, Jan 14, 2010	2140.00	2140.00	2092.00	2111.00
2613	AMEX	IGLD	Wed, Jan 13, 2010	2166.00	2167.00	2113.00	2150.00
2612	AMEX	IGLD	Tue, Jan 12, 2010	2141.00	2141.00	2093.00	2093.00
2611	AMEX	IGLD	Mon, Jan 11, 2010	2127.00	2185.00	2127.00	2179.00
2610	AMEX	IGLD	Fri, Jan 8, 2010	2102.00	2123.99	2094.00	2120.00
2609	AMEX	IGLD	Thu, Jan 7, 2010	2092.00	2126.00	2092.00	2100.72
2608	AMEX	IGLD	Wed, Jan 6, 2010	2136.00	2136.00	2093.00	2105.00
2607	AMEX	IGLD	Tue, Jan 5, 2010	2060.00	2136.00	2042.00	2123.00
2606	AMEX	IGLD	Mon, Jan 4, 2010	2001.00	2070.00	2001.00	2067.00
2605	AMEX	IGLD	Thu, Dec 31, 2009	1944.00	1956.62	1859.00	1895.60
2604	AMEX	IGLD	Wed, Dec 30, 2009	1974.00	1974.00	1862.00	1898.00
2603	AMEX	IGLD	Tue, Dec 29, 2009	1972.00	1994.00	1971.00	1977.35
2602	AMEX	IGLD	Mon, Dec 28, 2009	1995.00	1995.00	1942.23	1955.00
2601	AMEX	IGLD	Thu, Dec 24, 2009	1801.00	1850.00	1801.00	1838.80
2600	AMEX	IGLD	Wed, Dec 23, 2009	1781.00	1781.00	1750.00	1756.70
2599	AMEX	IGLD	Tue, Dec 22, 2009	1656.00	1777.00	1656.00	1738.00
2598	AMEX	IGLD	Mon, Dec 21, 2009	1580.00	1612.00	1576.00	1612.00
2597	AMEX	IGLD	Fri, Dec 18, 2009	1531.00	1532.00	1516.00	1531.90
2596	AMEX	IGLD	Thu, Dec 17, 2009	1560.00	1560.00	1510.00	1529.00
2595	AMEX	IGLD	Wed, Dec 16, 2009	1578.00	1582.00	1536.00	1550.01
2594	AMEX	IGLD	Tue, Dec 15, 2009	1539.00	1555.01	1530.00	1555.00
2593	AMEX	IGLD	Mon, Dec 14, 2009	1560.00	1560.00	1501.00	1535.00
2592	AMEX	IGLD	Fri, Dec 11, 2009	1545.00	1556.90	1526.00	1539.00
2591	AMEX	IGLD	Thu, Dec 10, 2009	1528.00	1559.00	1507.00	1510.00
2590	AMEX	IGLD	Wed, Dec 9, 2009	1527.00	1549.00	1525.00	1547.90
2589	AMEX	IGLD	Tue, Dec 8, 2009	1560.00	1560.00	1527.01	1548.90
2588	AMEX	IGLD	Mon, Dec 7, 2009	1492.00	1557.00	1492.00	1557.00
2587	AMEX	IGLD	Fri, Dec 4, 2009	1526.00	1559.00	1492.00	1505.00
2586	AMEX	IGLD	Thu, Dec 3, 2009	1520.00	1538.00	1512.00	1532.00
2585	AMEX	IGLD	Wed, Dec 2, 2009	1493.00	1517.00	1475.00	1486.00
2584	AMEX	IGLD	Tue, Dec 1, 2009	1470.00	1500.00	1470.00	1475.00
2583	AMEX	IGLD	Mon, Nov 30, 2009	1508.00	1515.99	1460.00	1460.00
2582	AMEX	IGLD	Fri, Nov 27, 2009	1440.00	1502.60	1440.00	1494.00
2581	AMEX	IGLD	Wed, Nov 25, 2009	1487.00	1510.50	1464.00	1480.00
2580	AMEX	IGLD	Tue, Nov 24, 2009	1519.00	1519.00	1468.00	1502.00
2579	AMEX	IGLD	Mon, Nov 23, 2009	1565.00	1600.00	1500.00	1531.00
2578	AMEX	IGLD	Fri, Nov 20, 2009	1437.00	1490.00	1437.00	1488.20
2577	AMEX	IGLD	Thu, Nov 19, 2009	1580.00	1580.00	1355.00	1475.00
2576	AMEX	IGLD	Wed, Nov 18, 2009	1615.51	1636.00	1601.00	1607.00
2575	AMEX	IGLD	Tue, Nov 17, 2009	1619.00	1637.00	1585.00	1626.00
2574	AMEX	IGLD	Mon, Nov 16, 2009	1575.00	1610.00	1568.00	1605.00
2573	AMEX	IGLD	Fri, Nov 13, 2009	1564.00	1575.00	1525.00	1573.00
2572	AMEX	IGLD	Thu, Nov 12, 2009	1549.00	1575.00	1523.00	1570.90
2571	AMEX	IGLD	Wed, Nov 11, 2009	1574.00	1586.50	1549.00	1553.00
2570	AMEX	IGLD	Tue, Nov 10, 2009	1517.00	1545.00	1461.00	1545.00
2569	AMEX	IGLD	Mon, Nov 9, 2009	1534.00	1586.12	1514.00	1535.00
2568	AMEX	IGLD	Fri, Nov 6, 2009	1391.00	1418.00	1389.00	1401.00
2567	AMEX	IGLD	Thu, Nov 5, 2009	1361.00	1419.00	1361.00	1390.94
2566	AMEX	IGLD	Wed, Nov 4, 2009	1325.00	1325.00	1176.00	1322.00
2565	AMEX	IGLD	Tue, Nov 3, 2009	1250.00	1294.00	1236.00	1286.00
2564	AMEX	IGLD	Mon, Nov 2, 2009	1268.00	1320.00	1172.15	1275.00
2563	AMEX	IGLD	Fri, Oct 30, 2009	1335.00	1335.00	1142.00	1270.00
2562	AMEX	IGLD	Thu, Oct 29, 2009	1256.00	1365.00	1256.00	1363.00
2561	AMEX	IGLD	Wed, Oct 28, 2009	1217.00	1226.00	1186.00	1200.00
2560	AMEX	IGLD	Tue, Oct 27, 2009	1206.00	1239.00	1181.15	1218.00
2559	AMEX	IGLD	Mon, Oct 26, 2009	1214.00	1285.00	1160.34	1189.00
2558	AMEX	IGLD	Fri, Oct 23, 2009	860.00	917.90	860.00	904.00
2557	AMEX	IGLD	Thu, Oct 22, 2009	846.00	860.00	842.00	860.00
2556	AMEX	IGLD	Wed, Oct 21, 2009	839.00	850.00	828.00	828.05
2555	AMEX	IGLD	Tue, Oct 20, 2009	849.00	866.40	829.00	853.00
2554	AMEX	IGLD	Mon, Oct 19, 2009	854.00	874.00	854.00	862.50
2553	AMEX	IGLD	Fri, Oct 16, 2009	874.00	874.00	849.00	869.50
2552	AMEX	IGLD	Thu, Oct 15, 2009	864.00	872.00	856.00	856.00
2551	AMEX	IGLD	Wed, Oct 14, 2009	862.00	880.00	851.50	870.00
2550	AMEX	IGLD	Tue, Oct 13, 2009	849.00	851.00	820.00	845.80
2549	AMEX	IGLD	Mon, Oct 12, 2009	867.00	885.00	846.00	846.00
2548	AMEX	IGLD	Fri, Oct 9, 2009	854.00	888.00	845.00	884.90
2547	AMEX	IGLD	Thu, Oct 8, 2009	863.00	869.00	846.00	863.00
2546	AMEX	IGLD	Wed, Oct 7, 2009	860.00	896.00	850.00	882.00
2545	AMEX	IGLD	Tue, Oct 6, 2009	855.00	932.00	827.00	855.00
2544	AMEX	IGLD	Mon, Oct 5, 2009	801.00	879.00	801.00	862.80
2543	AMEX	IGLD	Fri, Oct 2, 2009	892.00	893.00	818.00	818.00
2542	AMEX	IGLD	Thu, Oct 1, 2009	816.00	830.00	804.15	818.99
2541	AMEX	IGLD	Wed, Sep 30, 2009	855.00	855.00	800.00	835.40
2540	AMEX	IGLD	Tue, Sep 29, 2009	880.00	880.00	812.00	854.00
2539	AMEX	IGLD	Mon, Sep 28, 2009	869.00	874.00	865.00	870.00
2538	AMEX	IGLD	Fri, Sep 25, 2009	882.00	884.00	868.01	875.00
2537	AMEX	IGLD	Thu, Sep 24, 2009	900.00	905.06	876.00	896.00
2536	AMEX	IGLD	Wed, Sep 23, 2009	923.00	936.00	912.00	914.00
2535	AMEX	IGLD	Tue, Sep 22, 2009	940.00	940.00	933.00	938.00
2534	AMEX	IGLD	Mon, Sep 21, 2009	952.00	954.00	946.00	954.00
2533	AMEX	IGLD	Fri, Sep 18, 2009	960.00	960.00	949.00	950.00
2532	AMEX	IGLD	Thu, Sep 17, 2009	932.00	966.00	931.00	940.00
2531	AMEX	IGLD	Wed, Sep 16, 2009	934.50	950.00	934.00	949.00
2530	AMEX	IGLD	Tue, Sep 15, 2009	941.00	948.00	940.00	941.90
2529	AMEX	IGLD	Mon, Sep 14, 2009	937.00	944.00	921.00	944.00
2528	AMEX	IGLD	Fri, Sep 11, 2009	967.00	981.00	961.01	961.01
2527	AMEX	IGLD	Thu, Sep 10, 2009	950.00	967.00	950.00	967.00
2526	AMEX	IGLD	Wed, Sep 9, 2009	926.00	992.00	920.00	962.00
2525	AMEX	IGLD	Tue, Sep 8, 2009	930.00	938.20	913.00	938.20
2524	AMEX	IGLD	Fri, Sep 4, 2009	960.99	960.99	934.00	957.00
2523	AMEX	IGLD	Thu, Sep 3, 2009	948.00	948.00	935.48	948.00
2522	AMEX	IGLD	Wed, Sep 2, 2009	941.00	961.00	941.00	960.20
2521	AMEX	IGLD	Tue, Sep 1, 2009	930.00	967.00	930.00	941.00
2520	AMEX	IGLD	Mon, Aug 31, 2009	893.00	940.00	892.00	912.00
2519	AMEX	IGLD	Fri, Aug 28, 2009	968.00	968.00	965.00	965.00
2518	AMEX	IGLD	Thu, Aug 27, 2009	970.00	970.00	961.00	968.00
2517	AMEX	IGLD	Wed, Aug 26, 2009	945.00	974.00	945.00	969.00
2516	AMEX	IGLD	Tue, Aug 25, 2009	902.00	939.00	892.00	938.00
2515	AMEX	IGLD	Mon, Aug 24, 2009	900.00	900.00	895.00	899.00
2514	AMEX	IGLD	Fri, Aug 21, 2009	869.00	878.99	869.00	875.00
2513	AMEX	IGLD	Thu, Aug 20, 2009	832.00	873.99	832.00	873.99
2512	AMEX	IGLD	Wed, Aug 19, 2009	792.00	863.01	787.00	845.00
2511	AMEX	IGLD	Tue, Aug 18, 2009	803.00	807.00	785.00	791.00
2510	AMEX	IGLD	Mon, Aug 17, 2009	795.00	810.00	752.00	790.00
2509	AMEX	IGLD	Fri, Aug 14, 2009	874.00	877.00	817.50	861.00
2508	AMEX	IGLD	Thu, Aug 13, 2009	868.00	895.00	811.00	842.01
2507	AMEX	IGLD	Wed, Aug 12, 2009	829.00	883.00	825.00	868.00
2506	AMEX	IGLD	Tue, Aug 11, 2009	809.00	819.00	802.00	812.00
2505	AMEX	IGLD	Mon, Aug 10, 2009	780.00	829.00	780.00	818.00
2504	AMEX	IGLD	Fri, Aug 7, 2009	800.00	829.00	799.99	819.99
2503	AMEX	IGLD	Thu, Aug 6, 2009	789.01	823.20	789.01	808.45
2502	AMEX	IGLD	Wed, Aug 5, 2009	787.00	794.00	701.00	775.00
2501	AMEX	IGLD	Tue, Aug 4, 2009	785.00	795.00	774.00	790.00
2500	AMEX	IGLD	Mon, Aug 3, 2009	787.00	808.00	773.00	799.00
2499	AMEX	IGLD	Fri, Jul 31, 2009	768.00	787.00	750.00	787.00
2498	AMEX	IGLD	Thu, Jul 30, 2009	774.00	780.00	771.80	778.00
2497	AMEX	IGLD	Wed, Jul 29, 2009	801.00	801.00	765.00	794.10
2496	AMEX	IGLD	Tue, Jul 28, 2009	813.00	828.00	810.00	828.00
2495	AMEX	IGLD	Mon, Jul 27, 2009	810.00	834.00	809.00	834.00
2494	AMEX	IGLD	Fri, Jul 24, 2009	790.00	838.00	789.00	831.00
2493	AMEX	IGLD	Thu, Jul 23, 2009	809.00	816.00	803.00	816.00
2492	AMEX	IGLD	Wed, Jul 22, 2009	765.99	785.00	755.40	768.00
2491	AMEX	IGLD	Tue, Jul 21, 2009	764.00	775.00	764.00	767.00
2490	AMEX	IGLD	Mon, Jul 20, 2009	740.00	775.00	740.00	764.00
2489	AMEX	IGLD	Fri, Jul 17, 2009	731.00	739.00	730.00	730.00
2488	AMEX	IGLD	Thu, Jul 16, 2009	702.00	745.00	701.60	739.94
2487	AMEX	IGLD	Wed, Jul 15, 2009	686.00	727.00	686.00	720.00
2486	AMEX	IGLD	Tue, Jul 14, 2009	675.00	725.25	675.00	712.00
2485	AMEX	IGLD	Mon, Jul 13, 2009	680.00	688.00	680.00	688.00
2484	AMEX	IGLD	Fri, Jul 10, 2009	651.00	673.00	651.00	673.00
2483	AMEX	IGLD	Thu, Jul 9, 2009	646.00	667.01	646.00	667.00
2482	AMEX	IGLD	Wed, Jul 8, 2009	639.00	647.00	623.00	645.00
2481	AMEX	IGLD	Tue, Jul 7, 2009	655.00	679.00	655.00	678.00
2480	AMEX	IGLD	Mon, Jul 6, 2009	633.00	650.00	625.00	643.00
2479	AMEX	IGLD	Thu, Jul 2, 2009	668.00	668.00	660.00	665.00
2478	AMEX	IGLD	Wed, Jul 1, 2009	682.00	698.00	680.00	684.00
2477	AMEX	IGLD	Tue, Jun 30, 2009	680.00	691.00	670.00	679.00
2476	AMEX	IGLD	Mon, Jun 29, 2009	710.00	746.10	655.00	681.00
2475	AMEX	IGLD	Fri, Jun 26, 2009	725.47	749.00	719.00	749.00
2474	AMEX	IGLD	Thu, Jun 25, 2009	700.00	738.00	699.00	704.00
2473	AMEX	IGLD	Wed, Jun 24, 2009	700.00	737.01	700.00	726.00
2472	AMEX	IGLD	Tue, Jun 23, 2009	701.00	710.00	700.90	705.00
2471	AMEX	IGLD	Mon, Jun 22, 2009	735.00	740.00	709.00	713.00
2470	AMEX	IGLD	Fri, Jun 19, 2009	695.00	720.00	695.00	720.00
2469	AMEX	IGLD	Thu, Jun 18, 2009	692.00	719.00	692.00	706.01
2468	AMEX	IGLD	Wed, Jun 17, 2009	681.00	682.00	621.00	682.00
2467	AMEX	IGLD	Tue, Jun 16, 2009	678.00	688.01	678.00	680.00
2466	AMEX	IGLD	Mon, Jun 15, 2009	650.00	688.00	606.00	682.00
2465	AMEX	IGLD	Fri, Jun 12, 2009	661.00	675.00	661.00	663.00
2464	AMEX	IGLD	Thu, Jun 11, 2009	650.00	679.00	650.00	679.00
2463	AMEX	IGLD	Wed, Jun 10, 2009	620.00	624.00	604.00	604.00
2462	AMEX	IGLD	Tue, Jun 9, 2009	636.00	640.00	617.00	640.00
2461	AMEX	IGLD	Mon, Jun 8, 2009	590.92	606.00	590.51	606.00
2460	AMEX	IGLD	Fri, Jun 5, 2009	602.00	609.00	594.00	594.01
2459	AMEX	IGLD	Thu, Jun 4, 2009	595.00	606.36	575.00	603.00
2458	AMEX	IGLD	Wed, Jun 3, 2009	590.00	627.00	587.00	595.00
2457	AMEX	IGLD	Tue, Jun 2, 2009	589.00	629.00	570.24	597.00
2456	AMEX	IGLD	Mon, Jun 1, 2009	595.00	638.00	571.00	595.00
2455	AMEX	IGLD	Fri, May 29, 2009	620.00	620.00	570.00	595.00
2454	AMEX	IGLD	Thu, May 28, 2009	583.00	609.00	573.00	605.00
2453	AMEX	IGLD	Wed, May 27, 2009	570.00	618.60	548.00	572.00
2452	AMEX	IGLD	Tue, May 26, 2009	566.00	596.00	558.04	585.00
2451	AMEX	IGLD	Fri, May 22, 2009	614.00	627.70	599.00	599.00
2450	AMEX	IGLD	Thu, May 21, 2009	610.00	614.40	552.00	595.00
2449	AMEX	IGLD	Wed, May 20, 2009	595.00	700.00	580.00	610.00
2448	AMEX	IGLD	Tue, May 19, 2009	481.01	490.00	480.00	485.00
2447	AMEX	IGLD	Mon, May 18, 2009	491.00	498.00	481.00	487.00
2446	AMEX	IGLD	Fri, May 15, 2009	477.00	489.00	434.00	487.99
2445	AMEX	IGLD	Wed, May 13, 2009	482.99	486.00	476.86	486.00
2444	AMEX	IGLD	Tue, May 12, 2009	495.00	498.00	485.00	492.00
2443	AMEX	IGLD	Mon, May 11, 2009	476.00	493.38	476.00	488.00
2442	AMEX	IGLD	Fri, May 8, 2009	495.00	498.00	492.00	492.00
2441	AMEX	IGLD	Thu, May 7, 2009	477.00	485.00	475.00	476.00
2440	AMEX	IGLD	Wed, May 6, 2009	475.00	495.00	473.00	473.00
2439	AMEX	IGLD	Tue, May 5, 2009	485.00	485.00	473.00	473.00
2438	AMEX	IGLD	Mon, May 4, 2009	450.00	484.75	450.00	484.00
2437	AMEX	IGLD	Fri, May 1, 2009	469.00	470.00	453.18	468.00
2436	AMEX	IGLD	Thu, Apr 30, 2009	476.00	483.50	475.00	476.00
2435	AMEX	IGLD	Wed, Apr 29, 2009	474.00	481.00	465.00	468.00
2434	AMEX	IGLD	Tue, Apr 28, 2009	467.00	475.00	450.00	474.00
2433	AMEX	IGLD	Mon, Apr 27, 2009	454.00	475.00	454.00	475.00
2432	AMEX	IGLD	Fri, Apr 24, 2009	465.00	505.00	465.00	485.00
2431	AMEX	IGLD	Thu, Apr 23, 2009	457.00	462.00	457.00	462.00
2430	AMEX	IGLD	Wed, Apr 22, 2009	450.00	475.00	380.00	463.00
2429	AMEX	IGLD	Tue, Apr 21, 2009	458.00	471.80	457.00	460.00
2428	AMEX	IGLD	Mon, Apr 20, 2009	475.00	476.00	465.00	470.00
2427	AMEX	IGLD	Fri, Apr 17, 2009	475.00	482.00	474.00	475.00
2426	AMEX	IGLD	Thu, Apr 16, 2009	480.00	490.00	468.00	474.00
2425	AMEX	IGLD	Wed, Apr 15, 2009	477.00	490.00	470.00	487.00
2424	AMEX	IGLD	Mon, Apr 13, 2009	493.00	497.00	493.00	497.00
2423	AMEX	IGLD	Thu, Apr 9, 2009	500.00	507.00	495.00	505.00
2422	AMEX	IGLD	Wed, Apr 8, 2009	493.00	496.18	493.00	495.00
2421	AMEX	IGLD	Tue, Apr 7, 2009	488.00	489.00	475.00	489.00
2420	AMEX	IGLD	Fri, Apr 3, 2009	500.00	500.00	493.00	493.00
2419	AMEX	IGLD	Wed, Apr 1, 2009	487.00	499.00	487.00	495.40
2418	AMEX	IGLD	Tue, Mar 31, 2009	485.00	485.00	484.00	484.00
2417	AMEX	IGLD	Mon, Mar 30, 2009	489.00	492.00	480.00	485.00
2416	AMEX	IGLD	Fri, Mar 27, 2009	486.00	497.00	486.00	487.00
2415	AMEX	IGLD	Thu, Mar 26, 2009	500.00	500.00	495.00	496.00
2414	AMEX	IGLD	Wed, Mar 25, 2009	504.50	515.00	492.76	498.00
2413	AMEX	IGLD	Tue, Mar 24, 2009	505.00	508.00	492.00	501.90
2412	AMEX	IGLD	Mon, Mar 23, 2009	500.00	519.00	500.00	509.00
2411	AMEX	IGLD	Fri, Mar 20, 2009	485.48	495.00	485.48	487.01
2410	AMEX	IGLD	Thu, Mar 19, 2009	498.00	498.00	497.00	497.00
2409	AMEX	IGLD	Wed, Mar 18, 2009	486.00	496.60	484.00	496.60
2408	AMEX	IGLD	Tue, Mar 17, 2009	475.00	491.00	473.00	491.00
2407	AMEX	IGLD	Mon, Mar 16, 2009	480.00	490.00	465.00	470.00
2406	AMEX	IGLD	Fri, Mar 13, 2009	431.00	487.00	431.00	486.00
2405	AMEX	IGLD	Thu, Mar 12, 2009	480.00	487.00	480.00	486.01
2404	AMEX	IGLD	Wed, Mar 11, 2009	488.00	491.00	475.00	489.00
2403	AMEX	IGLD	Tue, Mar 10, 2009	477.00	498.00	471.00	495.00
2402	AMEX	IGLD	Mon, Mar 9, 2009	444.00	480.00	444.00	471.00
2401	AMEX	IGLD	Fri, Mar 6, 2009	458.00	461.00	435.00	444.00
2400	AMEX	IGLD	Thu, Mar 5, 2009	461.00	479.00	458.00	464.00
2399	AMEX	IGLD	Wed, Mar 4, 2009	477.00	509.00	477.00	490.00
2398	AMEX	IGLD	Tue, Mar 3, 2009	465.00	477.00	450.00	463.00
2397	AMEX	IGLD	Mon, Mar 2, 2009	449.01	465.00	442.00	450.00
2396	AMEX	IGLD	Fri, Feb 27, 2009	431.00	494.00	431.00	466.00
2395	AMEX	IGLD	Thu, Feb 26, 2009	492.00	492.00	472.00	473.00
2394	AMEX	IGLD	Wed, Feb 25, 2009	473.00	477.00	453.00	470.00
2393	AMEX	IGLD	Tue, Feb 24, 2009	488.00	488.00	463.00	472.75
2392	AMEX	IGLD	Mon, Feb 23, 2009	467.20	480.00	459.00	464.50
2391	AMEX	IGLD	Fri, Feb 20, 2009	480.96	487.00	471.00	480.00
2390	AMEX	IGLD	Thu, Feb 19, 2009	478.00	533.00	461.00	479.00
2389	AMEX	IGLD	Wed, Feb 18, 2009	500.47	500.47	493.00	493.00
2388	AMEX	IGLD	Tue, Feb 17, 2009	519.61	521.00	487.00	487.00
2387	AMEX	IGLD	Fri, Feb 13, 2009	487.94	496.00	487.00	490.00
2386	AMEX	IGLD	Thu, Feb 12, 2009	483.00	497.00	472.00	484.00
2385	AMEX	IGLD	Wed, Feb 11, 2009	464.00	482.00	462.00	476.00
2384	AMEX	IGLD	Tue, Feb 10, 2009	465.00	501.00	465.00	473.00
2383	AMEX	IGLD	Mon, Feb 9, 2009	471.00	480.00	471.00	476.00
2382	AMEX	IGLD	Fri, Feb 6, 2009	446.00	460.00	446.00	459.00
2381	AMEX	IGLD	Thu, Feb 5, 2009	450.00	458.20	449.00	458.20
2380	AMEX	IGLD	Wed, Feb 4, 2009	440.00	443.00	415.00	428.00
2379	AMEX	IGLD	Tue, Feb 3, 2009	421.00	443.50	419.00	440.00
2378	AMEX	IGLD	Mon, Feb 2, 2009	400.00	432.00	400.00	432.00
2377	AMEX	IGLD	Fri, Jan 30, 2009	420.60	426.00	407.00	413.50
2376	AMEX	IGLD	Thu, Jan 29, 2009	419.00	429.00	415.00	415.00
2375	AMEX	IGLD	Wed, Jan 28, 2009	410.00	425.32	393.00	425.00
2374	AMEX	IGLD	Tue, Jan 27, 2009	400.00	407.00	396.70	404.00
2373	AMEX	IGLD	Mon, Jan 26, 2009	375.00	395.00	375.00	395.00
2372	AMEX	IGLD	Fri, Jan 23, 2009	348.00	355.00	331.00	355.00
2371	AMEX	IGLD	Thu, Jan 22, 2009	379.00	379.00	358.00	361.50
2370	AMEX	IGLD	Wed, Jan 21, 2009	384.00	384.00	351.00	379.00
2369	AMEX	IGLD	Tue, Jan 20, 2009	375.00	375.00	358.00	363.00
2368	AMEX	IGLD	Fri, Jan 16, 2009	400.00	400.00	392.00	392.00
2367	AMEX	IGLD	Thu, Jan 15, 2009	374.00	406.00	374.00	399.80
2366	AMEX	IGLD	Wed, Jan 14, 2009	370.25	390.00	370.00	385.00
2365	AMEX	IGLD	Tue, Jan 13, 2009	367.00	386.00	367.00	386.00
2364	AMEX	IGLD	Mon, Jan 12, 2009	384.00	394.00	376.00	380.10
2363	AMEX	IGLD	Fri, Jan 9, 2009	350.00	382.00	350.00	374.00
2362	AMEX	IGLD	Thu, Jan 8, 2009	364.99	386.00	325.00	386.00
2361	AMEX	IGLD	Wed, Jan 7, 2009	385.00	385.00	363.00	372.00
2360	AMEX	IGLD	Tue, Jan 6, 2009	350.00	380.00	350.00	380.00
2359	AMEX	IGLD	Mon, Jan 5, 2009	311.00	339.00	310.00	327.00
2358	AMEX	IGLD	Fri, Jan 2, 2009	270.00	295.90	270.00	293.00
2357	AMEX	IGLD	Wed, Dec 31, 2008	226.00	254.00	220.00	234.00
2356	AMEX	IGLD	Tue, Dec 30, 2008	238.99	251.00	222.00	230.00
2355	AMEX	IGLD	Mon, Dec 29, 2008	244.00	247.00	230.00	237.00
2354	AMEX	IGLD	Fri, Dec 26, 2008	273.00	273.00	255.00	255.00
2353	AMEX	IGLD	Wed, Dec 24, 2008	290.00	294.00	277.01	280.00
2352	AMEX	IGLD	Tue, Dec 23, 2008	305.00	310.00	285.00	287.00
2351	AMEX	IGLD	Mon, Dec 22, 2008	321.00	326.00	313.00	321.00
2350	AMEX	IGLD	Fri, Dec 19, 2008	336.00	342.00	306.00	331.40
2349	AMEX	IGLD	Thu, Dec 18, 2008	355.00	361.00	327.00	327.00
2348	AMEX	IGLD	Wed, Dec 17, 2008	367.00	388.01	332.00	383.00
2347	AMEX	IGLD	Tue, Dec 16, 2008	346.00	385.00	344.00	383.00
2346	AMEX	IGLD	Mon, Dec 15, 2008	346.00	354.00	327.00	350.00
2345	AMEX	IGLD	Fri, Dec 12, 2008	355.00	399.00	344.00	350.00
2344	AMEX	IGLD	Thu, Dec 11, 2008	388.00	392.00	344.00	355.00
2343	AMEX	IGLD	Wed, Dec 10, 2008	399.00	411.50	378.70	395.00
2342	AMEX	IGLD	Tue, Dec 9, 2008	398.00	402.00	386.00	393.40
2341	AMEX	IGLD	Mon, Dec 8, 2008	407.00	414.00	396.80	405.30
2340	AMEX	IGLD	Fri, Dec 5, 2008	411.00	419.00	396.75	404.00
2339	AMEX	IGLD	Thu, Dec 4, 2008	402.00	420.00	402.00	410.00
2338	AMEX	IGLD	Wed, Dec 3, 2008	394.00	421.00	360.00	413.00
2337	AMEX	IGLD	Tue, Dec 2, 2008	410.00	414.10	397.00	400.00
2336	AMEX	IGLD	Mon, Dec 1, 2008	398.00	400.00	386.00	392.00
2335	AMEX	IGLD	Fri, Nov 28, 2008	400.00	417.00	397.00	411.00
2334	AMEX	IGLD	Wed, Nov 26, 2008	390.00	407.00	380.00	392.00
2333	AMEX	IGLD	Tue, Nov 25, 2008	406.00	461.00	402.00	405.00
2332	AMEX	IGLD	Mon, Nov 24, 2008	408.00	423.00	392.21	412.00
2331	AMEX	IGLD	Fri, Nov 21, 2008	409.00	420.00	390.00	400.00
2330	AMEX	IGLD	Thu, Nov 20, 2008	431.00	439.00	385.00	396.00
2329	AMEX	IGLD	Wed, Nov 19, 2008	478.00	485.00	446.00	446.00
2328	AMEX	IGLD	Tue, Nov 18, 2008	508.00	535.00	461.00	488.00
2327	AMEX	IGLD	Mon, Nov 17, 2008	459.00	530.00	459.00	519.00
2326	AMEX	IGLD	Fri, Nov 14, 2008	465.00	513.00	465.00	485.00
2325	AMEX	IGLD	Thu, Nov 13, 2008	475.00	489.60	450.00	489.60
2324	AMEX	IGLD	Wed, Nov 12, 2008	499.00	534.00	446.00	490.30
2323	AMEX	IGLD	Tue, Nov 11, 2008	542.00	548.00	523.00	527.00
2322	AMEX	IGLD	Mon, Nov 10, 2008	571.00	575.99	551.00	571.00
2321	AMEX	IGLD	Fri, Nov 7, 2008	551.00	569.00	524.00	545.73
2320	AMEX	IGLD	Thu, Nov 6, 2008	543.00	552.00	543.00	544.00
2319	AMEX	IGLD	Wed, Nov 5, 2008	563.00	580.80	539.00	559.00
2318	AMEX	IGLD	Tue, Nov 4, 2008	589.00	589.00	566.00	581.00
2317	AMEX	IGLD	Mon, Nov 3, 2008	530.00	565.00	530.00	561.00
2316	AMEX	IGLD	Fri, Oct 31, 2008	500.00	534.00	491.00	519.00
2315	AMEX	IGLD	Thu, Oct 30, 2008	467.00	518.00	467.00	509.00
2314	AMEX	IGLD	Wed, Oct 29, 2008	453.00	473.00	453.00	460.00
2313	AMEX	IGLD	Tue, Oct 28, 2008	455.00	459.40	438.00	450.00
2312	AMEX	IGLD	Mon, Oct 27, 2008	451.01	460.20	443.00	443.00
2311	AMEX	IGLD	Fri, Oct 24, 2008	422.00	485.00	422.00	473.00
2310	AMEX	IGLD	Thu, Oct 23, 2008	457.00	477.00	440.00	470.00
2309	AMEX	IGLD	Wed, Oct 22, 2008	464.00	494.00	464.00	473.00
2308	AMEX	IGLD	Tue, Oct 21, 2008	485.00	487.99	460.00	460.00
2307	AMEX	IGLD	Mon, Oct 20, 2008	472.00	485.00	465.00	485.00
2306	AMEX	IGLD	Fri, Oct 17, 2008	470.00	477.00	410.00	415.00
2305	AMEX	IGLD	Thu, Oct 16, 2008	402.00	484.99	402.00	471.00
2304	AMEX	IGLD	Wed, Oct 15, 2008	459.00	475.00	450.00	453.00
2303	AMEX	IGLD	Tue, Oct 14, 2008	475.00	475.00	451.34	459.00
2302	AMEX	IGLD	Mon, Oct 13, 2008	425.00	459.00	425.00	446.00
2301	AMEX	IGLD	Fri, Oct 10, 2008	393.00	426.83	370.00	401.00
2300	AMEX	IGLD	Thu, Oct 9, 2008	421.00	438.00	382.00	382.00
2299	AMEX	IGLD	Wed, Oct 8, 2008	395.01	443.00	381.00	425.00
2298	AMEX	IGLD	Tue, Oct 7, 2008	488.04	488.04	391.00	448.60
2297	AMEX	IGLD	Mon, Oct 6, 2008	517.00	517.00	436.00	470.99
2296	AMEX	IGLD	Fri, Oct 3, 2008	599.00	599.00	501.00	596.00
2295	AMEX	IGLD	Thu, Oct 2, 2008	615.00	615.00	501.00	560.00
2294	AMEX	IGLD	Wed, Oct 1, 2008	557.00	578.00	547.00	560.00
2293	AMEX	IGLD	Tue, Sep 30, 2008	541.00	575.00	531.00	575.00
2292	AMEX	IGLD	Mon, Sep 29, 2008	602.00	602.00	510.00	515.00
2291	AMEX	IGLD	Fri, Sep 26, 2008	630.00	630.00	620.00	627.00
2290	AMEX	IGLD	Thu, Sep 25, 2008	620.00	640.00	619.00	637.00
2289	AMEX	IGLD	Wed, Sep 24, 2008	627.00	638.00	601.00	615.00
2288	AMEX	IGLD	Tue, Sep 23, 2008	615.00	632.00	612.00	616.00
2287	AMEX	IGLD	Mon, Sep 22, 2008	634.00	649.00	600.00	600.00
2286	AMEX	IGLD	Fri, Sep 19, 2008	623.00	653.00	598.65	615.00
2285	AMEX	IGLD	Thu, Sep 18, 2008	576.01	606.00	555.00	606.00
2284	AMEX	IGLD	Wed, Sep 17, 2008	605.00	610.00	579.00	579.00
2283	AMEX	IGLD	Tue, Sep 16, 2008	655.00	655.00	605.00	621.00
2282	AMEX	IGLD	Mon, Sep 15, 2008	674.00	678.00	656.00	659.00
2281	AMEX	IGLD	Fri, Sep 12, 2008	687.00	696.00	685.00	688.40
2280	AMEX	IGLD	Thu, Sep 11, 2008	688.00	689.00	659.00	672.00
2279	AMEX	IGLD	Wed, Sep 10, 2008	711.00	718.00	700.00	710.00
2278	AMEX	IGLD	Tue, Sep 9, 2008	719.00	730.00	691.00	691.00
2277	AMEX	IGLD	Mon, Sep 8, 2008	705.00	717.00	697.00	710.00
2276	AMEX	IGLD	Fri, Sep 5, 2008	695.00	701.00	687.00	695.00
2275	AMEX	IGLD	Thu, Sep 4, 2008	707.00	709.00	695.00	697.00
2274	AMEX	IGLD	Wed, Sep 3, 2008	681.00	703.00	681.00	703.00
2273	AMEX	IGLD	Tue, Sep 2, 2008	696.00	706.00	662.00	678.00
2272	AMEX	IGLD	Fri, Aug 29, 2008	700.00	706.99	690.00	690.00
2271	AMEX	IGLD	Thu, Aug 28, 2008	699.00	707.00	676.00	694.00
2270	AMEX	IGLD	Wed, Aug 27, 2008	700.00	700.00	684.00	685.00
2269	AMEX	IGLD	Tue, Aug 26, 2008	712.00	725.00	684.00	692.00
2268	AMEX	IGLD	Mon, Aug 25, 2008	702.00	729.00	675.00	700.00
2267	AMEX	IGLD	Thu, Aug 21, 2008	678.00	686.00	663.00	663.00
2266	AMEX	IGLD	Wed, Aug 20, 2008	690.00	704.10	679.00	686.00
2265	AMEX	IGLD	Tue, Aug 19, 2008	712.00	717.00	692.00	695.00
2264	AMEX	IGLD	Mon, Aug 18, 2008	720.00	734.00	705.00	721.00
2263	AMEX	IGLD	Fri, Aug 15, 2008	741.00	748.00	730.00	733.00
2262	AMEX	IGLD	Thu, Aug 14, 2008	741.00	741.00	723.00	733.00
2261	AMEX	IGLD	Wed, Aug 13, 2008	755.00	779.00	740.00	750.00
2260	AMEX	IGLD	Tue, Aug 12, 2008	787.00	813.00	769.00	786.00
2259	AMEX	IGLD	Mon, Aug 11, 2008	782.00	804.00	772.00	797.00
2258	AMEX	IGLD	Fri, Aug 8, 2008	777.00	795.00	764.00	779.00
2257	AMEX	IGLD	Thu, Aug 7, 2008	770.00	816.00	760.00	775.00
2256	AMEX	IGLD	Wed, Aug 6, 2008	767.00	801.00	764.00	786.00
2255	AMEX	IGLD	Tue, Aug 5, 2008	779.00	808.00	774.00	780.00
2254	AMEX	IGLD	Mon, Aug 4, 2008	785.00	794.00	765.00	772.00
2253	AMEX	IGLD	Fri, Aug 1, 2008	809.00	823.20	807.00	807.00
2252	AMEX	IGLD	Thu, Jul 31, 2008	799.00	837.00	799.00	823.00
2251	AMEX	IGLD	Wed, Jul 30, 2008	799.00	839.00	790.01	815.00
2250	AMEX	IGLD	Tue, Jul 29, 2008	796.90	822.00	795.00	799.00
2249	AMEX	IGLD	Mon, Jul 28, 2008	812.00	820.00	780.00	800.00
2248	AMEX	IGLD	Fri, Jul 25, 2008	813.00	847.00	813.00	827.00
2247	AMEX	IGLD	Thu, Jul 24, 2008	813.00	839.00	800.00	805.00
2246	AMEX	IGLD	Wed, Jul 23, 2008	803.00	834.00	803.00	825.00
2245	AMEX	IGLD	Tue, Jul 22, 2008	800.00	833.89	800.00	812.00
2244	AMEX	IGLD	Mon, Jul 21, 2008	804.00	841.00	801.00	821.80
2243	AMEX	IGLD	Fri, Jul 18, 2008	840.00	840.00	798.00	812.00
2242	AMEX	IGLD	Thu, Jul 17, 2008	785.00	848.00	778.00	828.00
2241	AMEX	IGLD	Wed, Jul 16, 2008	775.00	798.00	757.00	785.00
2240	AMEX	IGLD	Tue, Jul 15, 2008	800.00	805.00	776.00	802.00
2239	AMEX	IGLD	Mon, Jul 14, 2008	822.00	844.00	781.00	803.00
2238	AMEX	IGLD	Fri, Jul 11, 2008	847.00	855.00	823.00	831.00
2237	AMEX	IGLD	Thu, Jul 10, 2008	855.00	887.00	839.01	860.00
2236	AMEX	IGLD	Wed, Jul 9, 2008	869.00	899.00	857.00	861.00
2235	AMEX	IGLD	Tue, Jul 8, 2008	804.00	848.00	804.00	848.00
2234	AMEX	IGLD	Mon, Jul 7, 2008	710.00	795.00	710.00	765.00
2233	AMEX	IGLD	Thu, Jul 3, 2008	704.00	719.00	655.00	655.00
2232	AMEX	IGLD	Wed, Jul 2, 2008	738.00	745.00	686.00	692.00
2231	AMEX	IGLD	Tue, Jul 1, 2008	720.00	756.00	705.00	736.00
2230	AMEX	IGLD	Mon, Jun 30, 2008	795.00	806.04	721.00	727.00
2229	AMEX	IGLD	Fri, Jun 27, 2008	829.00	834.00	803.00	803.00
2228	AMEX	IGLD	Thu, Jun 26, 2008	870.00	870.00	810.00	834.00
2227	AMEX	IGLD	Wed, Jun 25, 2008	917.00	925.00	883.00	897.00
2226	AMEX	IGLD	Tue, Jun 24, 2008	920.00	944.00	916.00	923.00
2225	AMEX	IGLD	Mon, Jun 23, 2008	976.00	985.00	950.00	950.00
2224	AMEX	IGLD	Fri, Jun 20, 2008	1009.00	1012.00	996.00	998.00
2223	AMEX	IGLD	Thu, Jun 19, 2008	1015.00	1015.00	1001.00	1009.00
2222	AMEX	IGLD	Wed, Jun 18, 2008	998.00	1017.00	998.00	1009.00
2221	AMEX	IGLD	Tue, Jun 17, 2008	992.00	1018.00	991.00	1004.00
2220	AMEX	IGLD	Mon, Jun 16, 2008	996.00	1025.00	994.00	995.00
2219	AMEX	IGLD	Fri, Jun 13, 2008	994.00	1025.00	994.00	1002.00
2218	AMEX	IGLD	Thu, Jun 12, 2008	980.00	1017.00	980.00	1010.00
2217	AMEX	IGLD	Wed, Jun 11, 2008	1026.00	1028.00	980.00	980.00
2216	AMEX	IGLD	Tue, Jun 10, 2008	980.00	1039.00	980.00	1039.00
2215	AMEX	IGLD	Mon, Jun 9, 2008	1009.00	1012.00	968.00	968.00
2214	AMEX	IGLD	Fri, Jun 6, 2008	1004.00	1004.00	969.00	969.00
2213	AMEX	IGLD	Thu, Jun 5, 2008	969.00	1025.00	954.01	1001.00
2212	AMEX	IGLD	Wed, Jun 4, 2008	988.00	988.00	955.00	973.00
2211	AMEX	IGLD	Tue, Jun 3, 2008	1032.00	1032.00	1003.00	1006.00
2210	AMEX	IGLD	Mon, Jun 2, 2008	1007.00	1025.00	1002.00	1014.00
2209	AMEX	IGLD	Fri, May 30, 2008	995.00	1018.00	993.00	1009.00
2208	AMEX	IGLD	Thu, May 29, 2008	1036.00	1036.00	986.00	987.00
2207	AMEX	IGLD	Wed, May 28, 2008	1015.00	1029.00	1012.00	1024.00
2206	AMEX	IGLD	Tue, May 27, 2008	1015.00	1030.00	1015.00	1020.00
2205	AMEX	IGLD	Fri, May 23, 2008	1025.00	1027.00	1012.00	1018.00
2204	AMEX	IGLD	Thu, May 22, 2008	1005.00	1034.00	1005.00	1014.00
2203	AMEX	IGLD	Wed, May 21, 2008	1025.00	1048.00	1003.00	1003.00
2202	AMEX	IGLD	Tue, May 20, 2008	1031.00	1043.00	1008.00	1035.00
2201	AMEX	IGLD	Mon, May 19, 2008	1050.00	1050.00	1021.00	1021.00
2200	AMEX	IGLD	Fri, May 16, 2008	1070.00	1071.00	1033.00	1058.00
2199	AMEX	IGLD	Thu, May 15, 2008	1002.00	1066.00	1002.00	1060.00
2198	AMEX	IGLD	Wed, May 14, 2008	1011.00	1039.00	1006.00	1006.00
2197	AMEX	IGLD	Tue, May 13, 2008	1100.00	1102.00	982.00	1021.00
2196	AMEX	IGLD	Mon, May 12, 2008	1090.00	1163.00	1090.00	1121.00
2195	AMEX	IGLD	Fri, May 9, 2008	1138.00	1150.00	1105.00	1126.00
2194	AMEX	IGLD	Thu, May 8, 2008	1146.00	1166.00	1131.00	1164.65
2193	AMEX	IGLD	Wed, May 7, 2008	1200.00	1200.00	1140.00	1145.61
2192	AMEX	IGLD	Tue, May 6, 2008	1151.00	1207.00	1138.77	1188.00
2191	AMEX	IGLD	Mon, May 5, 2008	1105.00	1146.20	1105.00	1145.00
2190	AMEX	IGLD	Fri, May 2, 2008	1064.00	1074.00	1034.00	1055.60
2189	AMEX	IGLD	Thu, May 1, 2008	1051.00	1068.00	1039.00	1048.00
2188	AMEX	IGLD	Wed, Apr 30, 2008	1013.00	1049.00	1013.00	1030.00
2187	AMEX	IGLD	Tue, Apr 29, 2008	1015.00	1024.00	1006.00	1006.00
2186	AMEX	IGLD	Mon, Apr 28, 2008	1025.00	1053.00	1008.00	1026.00
2185	AMEX	IGLD	Fri, Apr 25, 2008	1034.00	1036.70	1010.00	1029.00
2184	AMEX	IGLD	Thu, Apr 24, 2008	993.80	1035.00	993.80	1023.00
2183	AMEX	IGLD	Wed, Apr 23, 2008	987.00	1016.00	972.00	1010.00
2182	AMEX	IGLD	Tue, Apr 22, 2008	977.00	1000.00	977.00	988.00
2181	AMEX	IGLD	Mon, Apr 21, 2008	969.21	998.00	969.21	986.00
2180	AMEX	IGLD	Fri, Apr 18, 2008	983.00	994.00	974.00	977.00
2179	AMEX	IGLD	Thu, Apr 17, 2008	929.00	979.00	927.00	973.00
2178	AMEX	IGLD	Wed, Apr 16, 2008	939.00	940.00	926.00	937.92
2177	AMEX	IGLD	Tue, Apr 15, 2008	909.00	947.00	909.00	935.00
2176	AMEX	IGLD	Mon, Apr 14, 2008	900.00	914.00	873.00	903.00
2175	AMEX	IGLD	Fri, Apr 11, 2008	920.00	922.00	900.00	900.00
2174	AMEX	IGLD	Thu, Apr 10, 2008	909.00	940.00	897.00	936.00
2173	AMEX	IGLD	Wed, Apr 9, 2008	947.00	954.00	902.00	910.50
2172	AMEX	IGLD	Tue, Apr 8, 2008	909.00	966.00	902.00	950.50
2171	AMEX	IGLD	Mon, Apr 7, 2008	928.00	928.00	876.00	903.90
2170	AMEX	IGLD	Fri, Apr 4, 2008	970.00	970.00	923.00	940.00
2169	AMEX	IGLD	Thu, Apr 3, 2008	912.00	983.00	912.00	973.00
2168	AMEX	IGLD	Wed, Apr 2, 2008	884.00	919.00	884.00	897.00
2167	AMEX	IGLD	Tue, Apr 1, 2008	820.00	897.00	820.00	884.00
2166	AMEX	IGLD	Mon, Mar 31, 2008	791.00	830.00	773.00	818.00
2165	AMEX	IGLD	Fri, Mar 28, 2008	783.00	839.00	783.00	813.20
2164	AMEX	IGLD	Thu, Mar 27, 2008	799.00	822.92	778.00	778.00
2163	AMEX	IGLD	Wed, Mar 26, 2008	786.00	815.01	752.00	791.00
2162	AMEX	IGLD	Tue, Mar 25, 2008	729.00	789.00	729.00	778.00
2161	AMEX	IGLD	Mon, Mar 24, 2008	710.00	741.00	710.00	738.00
2160	AMEX	IGLD	Thu, Mar 20, 2008	699.00	713.00	677.00	687.00
2159	AMEX	IGLD	Wed, Mar 19, 2008	712.00	742.00	707.00	709.00
2158	AMEX	IGLD	Tue, Mar 18, 2008	694.00	710.00	691.00	703.00
2157	AMEX	IGLD	Mon, Mar 17, 2008	712.00	716.00	685.00	689.00
2156	AMEX	IGLD	Fri, Mar 14, 2008	782.00	784.00	760.00	761.00
2155	AMEX	IGLD	Thu, Mar 13, 2008	774.00	794.00	772.00	780.00
2154	AMEX	IGLD	Wed, Mar 12, 2008	797.00	818.00	786.00	786.00
2153	AMEX	IGLD	Tue, Mar 11, 2008	770.00	829.00	770.00	806.00
2152	AMEX	IGLD	Mon, Mar 10, 2008	802.00	805.00	777.00	781.00
2151	AMEX	IGLD	Fri, Mar 7, 2008	784.00	833.00	784.00	805.00
2150	AMEX	IGLD	Thu, Mar 6, 2008	847.00	847.00	791.00	792.00
2149	AMEX	IGLD	Wed, Mar 5, 2008	852.00	865.00	845.00	850.00
2148	AMEX	IGLD	Tue, Mar 4, 2008	865.00	872.00	847.00	853.00
2147	AMEX	IGLD	Mon, Mar 3, 2008	899.00	899.00	863.00	870.00
2146	AMEX	IGLD	Fri, Feb 29, 2008	910.00	936.00	908.00	918.00
2145	AMEX	IGLD	Thu, Feb 28, 2008	927.00	927.00	908.00	911.00
2144	AMEX	IGLD	Wed, Feb 27, 2008	948.00	962.00	932.00	939.00
2143	AMEX	IGLD	Tue, Feb 26, 2008	987.00	994.00	919.00	957.00
2142	AMEX	IGLD	Mon, Feb 25, 2008	1010.00	1020.00	1003.00	1014.00
2141	AMEX	IGLD	Fri, Feb 22, 2008	1022.00	1028.00	1016.00	1019.00
2140	AMEX	IGLD	Thu, Feb 21, 2008	1011.00	1031.00	1006.00	1030.00
2139	AMEX	IGLD	Wed, Feb 20, 2008	998.00	1010.00	984.00	1001.00
2138	AMEX	IGLD	Tue, Feb 19, 2008	1035.00	1035.00	1015.00	1016.00
2137	AMEX	IGLD	Fri, Feb 15, 2008	1028.50	1043.00	1021.00	1031.00
2136	AMEX	IGLD	Thu, Feb 14, 2008	1043.00	1043.00	1020.00	1020.00
2135	AMEX	IGLD	Wed, Feb 13, 2008	1022.00	1053.00	1013.00	1044.00
2134	AMEX	IGLD	Tue, Feb 12, 2008	1027.00	1030.00	1007.00	1020.00
2133	AMEX	IGLD	Mon, Feb 11, 2008	1007.00	1046.00	980.00	1028.00
2132	AMEX	IGLD	Fri, Feb 8, 2008	1020.00	1039.00	1003.00	1005.00
2131	AMEX	IGLD	Thu, Feb 7, 2008	1019.00	1032.00	965.00	1015.00
2130	AMEX	IGLD	Wed, Feb 6, 2008	1057.00	1057.00	1035.00	1035.00
2129	AMEX	IGLD	Tue, Feb 5, 2008	1054.00	1086.00	1035.00	1068.00
2128	AMEX	IGLD	Mon, Feb 4, 2008	1035.00	1075.00	1035.00	1053.00
2127	AMEX	IGLD	Fri, Feb 1, 2008	1002.00	1031.00	983.00	1012.00
2126	AMEX	IGLD	Thu, Jan 31, 2008	925.00	1028.00	925.00	997.00
2125	AMEX	IGLD	Wed, Jan 30, 2008	927.00	948.00	900.00	931.00
2124	AMEX	IGLD	Tue, Jan 29, 2008	930.00	949.00	910.00	930.00
2123	AMEX	IGLD	Mon, Jan 28, 2008	903.00	941.00	895.00	932.00
2122	AMEX	IGLD	Fri, Jan 25, 2008	881.00	903.00	872.00	888.00
2121	AMEX	IGLD	Thu, Jan 24, 2008	909.00	929.00	881.00	883.00
2120	AMEX	IGLD	Wed, Jan 23, 2008	894.00	911.00	870.00	908.00
2119	AMEX	IGLD	Tue, Jan 22, 2008	895.00	921.00	895.00	915.00
2118	AMEX	IGLD	Fri, Jan 18, 2008	934.00	948.00	900.00	930.00
2117	AMEX	IGLD	Thu, Jan 17, 2008	1009.00	1009.00	905.00	915.00
2116	AMEX	IGLD	Wed, Jan 16, 2008	980.00	1039.00	980.00	1015.00
2115	AMEX	IGLD	Tue, Jan 15, 2008	1020.00	1025.00	996.00	1015.00
2114	AMEX	IGLD	Mon, Jan 14, 2008	1037.00	1064.00	1017.00	1028.00
2113	AMEX	IGLD	Fri, Jan 11, 2008	1024.00	1043.00	992.00	997.00
2112	AMEX	IGLD	Thu, Jan 10, 2008	1060.00	1061.00	1022.00	1029.00
2111	AMEX	IGLD	Wed, Jan 9, 2008	1132.00	1132.00	1032.00	1083.00
2110	AMEX	IGLD	Tue, Jan 8, 2008	1157.00	1176.00	1133.00	1133.00
2109	AMEX	IGLD	Mon, Jan 7, 2008	1135.00	1161.00	1120.00	1141.00
2108	AMEX	IGLD	Fri, Jan 4, 2008	1099.00	1126.00	1087.00	1103.00
2107	AMEX	IGLD	Thu, Jan 3, 2008	1200.00	1200.00	1100.00	1105.00
2106	AMEX	IGLD	Wed, Jan 2, 2008	1186.00	1220.00	1163.00	1209.00
2105	AMEX	IGLD	Mon, Dec 31, 2007	1181.00	1190.00	1170.00	1190.00
2104	AMEX	IGLD	Fri, Dec 28, 2007	1166.00	1201.00	1165.00	1190.00
2103	AMEX	IGLD	Thu, Dec 27, 2007	1162.00	1180.00	1136.00	1168.00
2102	AMEX	IGLD	Wed, Dec 26, 2007	1157.00	1193.00	1152.00	1162.00
2101	AMEX	IGLD	Mon, Dec 24, 2007	1139.00	1188.00	1133.00	1175.50
2100	AMEX	IGLD	Fri, Dec 21, 2007	1145.00	1156.00	1142.00	1148.00
2099	AMEX	IGLD	Thu, Dec 20, 2007	1109.00	1132.00	1083.00	1132.00
2098	AMEX	IGLD	Wed, Dec 19, 2007	1124.00	1125.00	1090.00	1102.00
2097	AMEX	IGLD	Tue, Dec 18, 2007	1100.00	1143.00	1093.00	1129.00
2096	AMEX	IGLD	Mon, Dec 17, 2007	1131.00	1131.00	1075.00	1091.00
2095	AMEX	IGLD	Fri, Dec 14, 2007	1176.00	1176.00	1154.00	1156.00
2094	AMEX	IGLD	Thu, Dec 13, 2007	1154.00	1199.00	1145.00	1182.99
2093	AMEX	IGLD	Wed, Dec 12, 2007	1151.00	1187.00	1131.03	1164.50
2092	AMEX	IGLD	Tue, Dec 11, 2007	1177.00	1193.00	1133.00	1138.40
2091	AMEX	IGLD	Mon, Dec 10, 2007	1166.00	1183.00	1152.00	1176.00
2090	AMEX	IGLD	Fri, Dec 7, 2007	1179.00	1189.00	1136.00	1164.00
2089	AMEX	IGLD	Thu, Dec 6, 2007	1165.00	1186.00	1165.00	1179.00
2088	AMEX	IGLD	Wed, Dec 5, 2007	1175.00	1179.00	1144.00	1167.00
2087	AMEX	IGLD	Tue, Dec 4, 2007	1156.00	1167.00	1133.00	1163.00
2086	AMEX	IGLD	Mon, Dec 3, 2007	1176.00	1192.00	1134.00	1177.00
2085	AMEX	IGLD	Fri, Nov 30, 2007	1175.00	1211.40	1162.00	1199.00
2084	AMEX	IGLD	Thu, Nov 29, 2007	1084.01	1180.00	1084.01	1163.00
2083	AMEX	IGLD	Wed, Nov 28, 2007	1103.00	1124.00	1075.00	1093.50
2082	AMEX	IGLD	Tue, Nov 27, 2007	1134.00	1134.00	1082.00	1101.00
2081	AMEX	IGLD	Mon, Nov 26, 2007	1136.00	1164.00	1111.00	1127.00
2080	AMEX	IGLD	Fri, Nov 23, 2007	1075.00	1112.00	1072.00	1095.00
2079	AMEX	IGLD	Wed, Nov 21, 2007	1073.00	1078.00	1044.00	1047.00
2078	AMEX	IGLD	Tue, Nov 20, 2007	1088.00	1100.00	1047.00	1087.00
2077	AMEX	IGLD	Mon, Nov 19, 2007	1094.00	1109.00	1060.00	1074.00
2076	AMEX	IGLD	Fri, Nov 16, 2007	1132.00	1153.00	1085.00	1100.00
2075	AMEX	IGLD	Thu, Nov 15, 2007	1102.00	1138.00	1080.00	1133.00
2074	AMEX	IGLD	Wed, Nov 14, 2007	1107.00	1135.00	1065.00	1078.00
2073	AMEX	IGLD	Tue, Nov 13, 2007	1089.00	1098.00	1060.00	1093.00
2072	AMEX	IGLD	Mon, Nov 12, 2007	1063.00	1095.00	1043.00	1045.00
2071	AMEX	IGLD	Fri, Nov 9, 2007	1068.00	1078.00	1033.00	1074.00
2070	AMEX	IGLD	Thu, Nov 8, 2007	1134.00	1147.00	1068.00	1096.00
2069	AMEX	IGLD	Wed, Nov 7, 2007	1170.00	1178.00	1128.00	1141.00
2068	AMEX	IGLD	Tue, Nov 6, 2007	1189.00	1198.99	1149.00	1181.00
2067	AMEX	IGLD	Mon, Nov 5, 2007	1146.00	1199.00	1137.00	1180.00
2066	AMEX	IGLD	Fri, Nov 2, 2007	1225.00	1236.00	1124.00	1158.00
2065	AMEX	IGLD	Thu, Nov 1, 2007	1275.00	1275.00	1215.00	1222.00
2064	AMEX	IGLD	Wed, Oct 31, 2007	1253.00	1302.00	1206.00	1295.00
2063	AMEX	IGLD	Tue, Oct 30, 2007	1337.00	1375.00	1309.00	1329.00
2062	AMEX	IGLD	Mon, Oct 29, 2007	1325.00	1338.00	1290.00	1329.00
2061	AMEX	IGLD	Fri, Oct 26, 2007	1288.00	1348.00	1259.00	1314.00
2060	AMEX	IGLD	Thu, Oct 25, 2007	1250.00	1266.00	1240.00	1260.00
2059	AMEX	IGLD	Wed, Oct 24, 2007	1258.00	1258.00	1213.00	1250.00
2058	AMEX	IGLD	Tue, Oct 23, 2007	1256.00	1274.00	1238.84	1271.00
2057	AMEX	IGLD	Mon, Oct 22, 2007	1269.00	1289.00	1232.00	1244.00
2056	AMEX	IGLD	Fri, Oct 19, 2007	1335.00	1350.00	1292.00	1292.00
2055	AMEX	IGLD	Thu, Oct 18, 2007	1300.00	1347.00	1263.00	1335.00
2054	AMEX	IGLD	Wed, Oct 17, 2007	1282.00	1307.00	1263.00	1296.00
2053	AMEX	IGLD	Tue, Oct 16, 2007	1279.00	1280.00	1241.00	1268.00
2052	AMEX	IGLD	Mon, Oct 15, 2007	1316.00	1359.00	1273.00	1296.00
2051	AMEX	IGLD	Fri, Oct 12, 2007	1281.00	1394.00	1281.00	1351.01
2050	AMEX	IGLD	Thu, Oct 11, 2007	1321.00	1357.00	1251.00	1275.00
2049	AMEX	IGLD	Wed, Oct 10, 2007	1301.00	1322.00	1281.00	1316.00
2048	AMEX	IGLD	Tue, Oct 9, 2007	1239.00	1312.00	1239.00	1289.00
2047	AMEX	IGLD	Mon, Oct 8, 2007	1175.00	1203.00	1165.00	1185.00
2046	AMEX	IGLD	Fri, Oct 5, 2007	1187.00	1200.10	1160.00	1170.00
2045	AMEX	IGLD	Thu, Oct 4, 2007	1170.00	1207.00	1151.00	1181.00
2044	AMEX	IGLD	Wed, Oct 3, 2007	1233.00	1233.00	1168.00	1169.00
2043	AMEX	IGLD	Tue, Oct 2, 2007	1157.00	1235.00	1156.00	1234.00
2042	AMEX	IGLD	Mon, Oct 1, 2007	1195.00	1195.00	1145.00	1157.00
2041	AMEX	IGLD	Fri, Sep 28, 2007	1186.00	1188.00	1137.00	1182.00
2040	AMEX	IGLD	Thu, Sep 27, 2007	1274.00	1274.00	1170.00	1184.00
2039	AMEX	IGLD	Wed, Sep 26, 2007	1250.00	1295.00	1250.00	1270.76
2038	AMEX	IGLD	Tue, Sep 25, 2007	1170.00	1244.00	1166.00	1239.00
2037	AMEX	IGLD	Mon, Sep 24, 2007	1162.00	1170.99	1146.00	1164.00
2036	AMEX	IGLD	Fri, Sep 21, 2007	1147.00	1148.00	1119.00	1146.00
2035	AMEX	IGLD	Thu, Sep 20, 2007	1154.00	1171.00	1114.00	1142.00
2034	AMEX	IGLD	Wed, Sep 19, 2007	1142.00	1195.00	1142.00	1159.00
2033	AMEX	IGLD	Tue, Sep 18, 2007	1109.00	1135.00	1091.01	1133.40
2032	AMEX	IGLD	Mon, Sep 17, 2007	1061.00	1115.00	1061.00	1108.00
2031	AMEX	IGLD	Fri, Sep 14, 2007	991.00	1018.00	968.00	1016.00
2030	AMEX	IGLD	Thu, Sep 13, 2007	1015.00	1024.00	995.00	1005.00
2029	AMEX	IGLD	Wed, Sep 12, 2007	1018.00	1018.00	992.00	1014.00
2028	AMEX	IGLD	Tue, Sep 11, 2007	1064.00	1064.00	998.00	1008.00
2027	AMEX	IGLD	Mon, Sep 10, 2007	1102.00	1102.00	1028.00	1055.00
2026	AMEX	IGLD	Fri, Sep 7, 2007	1112.00	1141.00	1076.00	1093.00
2025	AMEX	IGLD	Thu, Sep 6, 2007	1144.00	1145.00	1120.00	1128.00
2024	AMEX	IGLD	Wed, Sep 5, 2007	1144.00	1169.00	1131.00	1150.00
2023	AMEX	IGLD	Tue, Sep 4, 2007	1173.00	1181.00	1146.00	1159.00
2022	AMEX	IGLD	Fri, Aug 31, 2007	1175.00	1175.00	1150.00	1170.00
2021	AMEX	IGLD	Thu, Aug 30, 2007	1163.00	1183.00	1144.01	1151.00
2020	AMEX	IGLD	Wed, Aug 29, 2007	1144.00	1188.00	1134.00	1174.00
2019	AMEX	IGLD	Tue, Aug 28, 2007	1171.00	1190.00	1120.00	1134.00
2018	AMEX	IGLD	Mon, Aug 27, 2007	1164.00	1219.00	1143.00	1190.00
2017	AMEX	IGLD	Fri, Aug 24, 2007	1135.00	1165.00	1125.00	1151.00
2016	AMEX	IGLD	Thu, Aug 23, 2007	1164.00	1180.00	1125.00	1144.99
2015	AMEX	IGLD	Wed, Aug 22, 2007	1119.00	1148.00	1108.00	1139.00
2014	AMEX	IGLD	Tue, Aug 21, 2007	1083.00	1110.00	1074.00	1107.00
2013	AMEX	IGLD	Mon, Aug 20, 2007	1057.00	1100.00	1055.00	1080.00
2012	AMEX	IGLD	Fri, Aug 17, 2007	1047.00	1074.00	1000.00	1044.00
2011	AMEX	IGLD	Thu, Aug 16, 2007	1066.00	1066.00	980.00	993.00
2010	AMEX	IGLD	Wed, Aug 15, 2007	1119.00	1119.00	1080.00	1090.00
2009	AMEX	IGLD	Tue, Aug 14, 2007	1130.00	1198.00	1101.12	1134.00
2008	AMEX	IGLD	Mon, Aug 13, 2007	1123.00	1153.20	1101.00	1124.00
2007	AMEX	IGLD	Fri, Aug 10, 2007	1107.00	1119.00	1077.00	1096.00
2006	AMEX	IGLD	Thu, Aug 9, 2007	1080.00	1125.00	1080.00	1125.00
2005	AMEX	IGLD	Wed, Aug 8, 2007	1104.00	1125.00	1091.00	1107.00
2004	AMEX	IGLD	Tue, Aug 7, 2007	1107.00	1107.00	1067.00	1084.00
2003	AMEX	IGLD	Mon, Aug 6, 2007	1046.00	1125.00	1015.00	1093.00
2002	AMEX	IGLD	Fri, Aug 3, 2007	1112.00	1140.00	1046.00	1058.00
2001	AMEX	IGLD	Thu, Aug 2, 2007	1144.99	1150.00	1106.00	1122.00
2000	AMEX	IGLD	Wed, Aug 1, 2007	1207.00	1207.00	1112.00	1142.00
1999	AMEX	IGLD	Tue, Jul 31, 2007	1235.00	1271.00	1186.00	1198.00
1998	AMEX	IGLD	Mon, Jul 30, 2007	1207.00	1227.99	1183.00	1215.00
1997	AMEX	IGLD	Fri, Jul 27, 2007	1253.00	1318.00	1210.00	1210.00
1996	AMEX	IGLD	Thu, Jul 26, 2007	1298.00	1300.00	1236.00	1260.00
1995	AMEX	IGLD	Wed, Jul 25, 2007	1336.00	1360.00	1269.10	1324.00
1994	AMEX	IGLD	Tue, Jul 24, 2007	1381.00	1385.00	1340.00	1349.00
1993	AMEX	IGLD	Mon, Jul 23, 2007	1407.00	1428.96	1355.00	1375.00
1992	AMEX	IGLD	Fri, Jul 20, 2007	1416.00	1427.00	1385.00	1405.00
1991	AMEX	IGLD	Thu, Jul 19, 2007	1416.00	1434.00	1404.00	1412.00
1990	AMEX	IGLD	Wed, Jul 18, 2007	1407.00	1418.00	1381.00	1402.00
1989	AMEX	IGLD	Tue, Jul 17, 2007	1413.00	1437.00	1396.00	1428.00
1988	AMEX	IGLD	Mon, Jul 16, 2007	1445.00	1450.00	1334.00	1399.00
1987	AMEX	IGLD	Fri, Jul 13, 2007	1393.00	1519.00	1393.00	1489.00
1986	AMEX	IGLD	Thu, Jul 12, 2007	1400.00	1414.00	1394.00	1400.00
1985	AMEX	IGLD	Wed, Jul 11, 2007	1340.00	1428.00	1325.00	1403.60
1984	AMEX	IGLD	Tue, Jul 10, 2007	1316.00	1337.00	1316.00	1321.00
1983	AMEX	IGLD	Mon, Jul 9, 2007	1276.00	1325.00	1271.00	1306.00
1982	AMEX	IGLD	Fri, Jul 6, 2007	1281.00	1290.80	1268.00	1281.00
1981	AMEX	IGLD	Thu, Jul 5, 2007	1301.00	1305.00	1275.00	1285.00
1980	AMEX	IGLD	Tue, Jul 3, 2007	1303.00	1320.00	1281.00	1311.00
1979	AMEX	IGLD	Mon, Jul 2, 2007	1243.00	1313.00	1242.00	1299.00
1978	AMEX	IGLD	Fri, Jun 29, 2007	1235.00	1260.00	1210.00	1233.00
1977	AMEX	IGLD	Thu, Jun 28, 2007	1226.00	1254.00	1221.00	1231.00
1976	AMEX	IGLD	Wed, Jun 27, 2007	1223.00	1264.00	1223.00	1250.00
1975	AMEX	IGLD	Tue, Jun 26, 2007	1276.00	1278.00	1208.00	1229.00
1974	AMEX	IGLD	Mon, Jun 25, 2007	1263.00	1290.00	1256.00	1269.80
1973	AMEX	IGLD	Fri, Jun 22, 2007	1290.00	1293.00	1260.00	1273.00
1972	AMEX	IGLD	Thu, Jun 21, 2007	1297.00	1315.00	1256.00	1295.00
1971	AMEX	IGLD	Wed, Jun 20, 2007	1314.00	1314.99	1274.00	1274.00
1970	AMEX	IGLD	Tue, Jun 19, 2007	1305.00	1315.00	1275.10	1314.00
1969	AMEX	IGLD	Mon, Jun 18, 2007	1323.00	1323.00	1283.00	1294.00
1968	AMEX	IGLD	Fri, Jun 15, 2007	1319.00	1319.00	1298.00	1315.00
1967	AMEX	IGLD	Thu, Jun 14, 2007	1296.00	1337.00	1288.00	1311.00
1966	AMEX	IGLD	Wed, Jun 13, 2007	1290.00	1312.00	1263.00	1275.00
1965	AMEX	IGLD	Tue, Jun 12, 2007	1320.00	1334.00	1281.00	1287.00
1964	AMEX	IGLD	Mon, Jun 11, 2007	1347.00	1347.00	1321.21	1323.00
1963	AMEX	IGLD	Fri, Jun 8, 2007	1350.00	1375.00	1328.00	1366.00
1962	AMEX	IGLD	Thu, Jun 7, 2007	1400.00	1412.00	1330.00	1345.00
1961	AMEX	IGLD	Wed, Jun 6, 2007	1439.00	1457.00	1404.00	1433.00
1960	AMEX	IGLD	Tue, Jun 5, 2007	1375.00	1472.00	1375.00	1468.00
1959	AMEX	IGLD	Mon, Jun 4, 2007	1334.00	1380.00	1315.00	1358.00
1958	AMEX	IGLD	Fri, Jun 1, 2007	1358.00	1369.20	1308.00	1339.00
1957	AMEX	IGLD	Thu, May 31, 2007	1379.00	1394.99	1330.00	1351.00
1956	AMEX	IGLD	Wed, May 30, 2007	1366.00	1390.00	1340.00	1379.00
1955	AMEX	IGLD	Tue, May 29, 2007	1356.00	1398.00	1356.00	1398.00
1954	AMEX	IGLD	Fri, May 25, 2007	1293.00	1316.00	1273.00	1312.00
1953	AMEX	IGLD	Thu, May 24, 2007	1343.00	1355.00	1276.00	1278.00
1952	AMEX	IGLD	Wed, May 23, 2007	1374.00	1406.00	1341.00	1352.00
1951	AMEX	IGLD	Tue, May 22, 2007	1358.00	1375.00	1305.00	1372.57
1950	AMEX	IGLD	Mon, May 21, 2007	1416.00	1425.00	1320.00	1358.00
1949	AMEX	IGLD	Fri, May 18, 2007	1440.00	1450.00	1409.81	1436.00
1948	AMEX	IGLD	Thu, May 17, 2007	1489.00	1491.00	1411.00	1429.00
1947	AMEX	IGLD	Wed, May 16, 2007	1492.00	1506.00	1450.00	1503.00
1946	AMEX	IGLD	Tue, May 15, 2007	1599.00	1599.00	1402.00	1452.00
1945	AMEX	IGLD	Mon, May 14, 2007	1665.00	1732.00	1650.00	1699.00
1944	AMEX	IGLD	Fri, May 11, 2007	1673.00	1694.00	1619.00	1635.00
1943	AMEX	IGLD	Thu, May 10, 2007	1621.00	1700.00	1610.00	1661.00
1942	AMEX	IGLD	Wed, May 9, 2007	1624.00	1659.00	1582.00	1616.00
1941	AMEX	IGLD	Tue, May 8, 2007	1625.00	1627.00	1558.00	1620.00
1940	AMEX	IGLD	Mon, May 7, 2007	1590.00	1648.00	1559.00	1639.00
1939	AMEX	IGLD	Fri, May 4, 2007	1674.00	1674.00	1576.00	1583.00
1938	AMEX	IGLD	Thu, May 3, 2007	1449.00	1664.90	1449.00	1631.00
1937	AMEX	IGLD	Wed, May 2, 2007	1450.00	1460.00	1420.00	1446.00
1936	AMEX	IGLD	Tue, May 1, 2007	1440.00	1453.44	1388.00	1442.00
1935	AMEX	IGLD	Mon, Apr 30, 2007	1474.00	1474.00	1415.00	1420.80
1934	AMEX	IGLD	Fri, Apr 27, 2007	1450.00	1520.00	1450.00	1479.00
1933	AMEX	IGLD	Thu, Apr 26, 2007	1468.00	1484.00	1434.00	1447.00
1932	AMEX	IGLD	Wed, Apr 25, 2007	1412.00	1548.00	1412.00	1488.00
1931	AMEX	IGLD	Tue, Apr 24, 2007	1436.00	1436.00	1382.00	1404.00
1930	AMEX	IGLD	Mon, Apr 23, 2007	1395.00	1464.00	1384.00	1419.00
1929	AMEX	IGLD	Fri, Apr 20, 2007	1350.00	1449.00	1350.00	1395.40
1928	AMEX	IGLD	Thu, Apr 19, 2007	1316.00	1365.00	1315.00	1334.00
1927	AMEX	IGLD	Wed, Apr 18, 2007	1351.00	1362.00	1342.00	1361.00
1926	AMEX	IGLD	Tue, Apr 17, 2007	1382.00	1391.00	1344.00	1355.00
1925	AMEX	IGLD	Mon, Apr 16, 2007	1332.00	1386.00	1329.00	1376.00
1924	AMEX	IGLD	Fri, Apr 13, 2007	1265.00	1314.00	1223.00	1296.00
1923	AMEX	IGLD	Thu, Apr 12, 2007	1208.00	1271.00	1208.00	1254.70
1922	AMEX	IGLD	Wed, Apr 11, 2007	1204.00	1209.00	1180.00	1197.00
1921	AMEX	IGLD	Tue, Apr 10, 2007	1221.00	1225.00	1205.00	1208.00
1920	AMEX	IGLD	Mon, Apr 9, 2007	1237.00	1237.00	1208.00	1226.00
1919	AMEX	IGLD	Thu, Apr 5, 2007	1230.00	1239.00	1219.00	1225.00
1918	AMEX	IGLD	Wed, Apr 4, 2007	1237.00	1238.50	1230.00	1238.50
1917	AMEX	IGLD	Tue, Apr 3, 2007	1213.00	1241.00	1207.00	1241.00
1916	AMEX	IGLD	Mon, Apr 2, 2007	1250.00	1254.00	1180.00	1213.00
1915	AMEX	IGLD	Fri, Mar 30, 2007	1275.00	1275.00	1225.00	1252.00
1914	AMEX	IGLD	Thu, Mar 29, 2007	1261.00	1290.00	1240.00	1259.00
1913	AMEX	IGLD	Wed, Mar 28, 2007	1280.00	1280.00	1234.00	1251.00
1912	AMEX	IGLD	Tue, Mar 27, 2007	1266.00	1280.00	1262.00	1272.00
1911	AMEX	IGLD	Mon, Mar 26, 2007	1253.00	1260.00	1235.00	1259.00
1910	AMEX	IGLD	Fri, Mar 23, 2007	1232.00	1253.00	1221.00	1244.00
1909	AMEX	IGLD	Thu, Mar 22, 2007	1250.00	1263.00	1225.00	1236.00
1908	AMEX	IGLD	Wed, Mar 21, 2007	1191.00	1230.00	1191.00	1229.00
1907	AMEX	IGLD	Tue, Mar 20, 2007	1149.00	1170.00	1136.00	1167.00
1906	AMEX	IGLD	Mon, Mar 19, 2007	1168.00	1175.00	1150.00	1160.38
1905	AMEX	IGLD	Fri, Mar 16, 2007	1145.00	1169.00	1136.00	1168.00
1904	AMEX	IGLD	Thu, Mar 15, 2007	1176.00	1180.00	1135.00	1145.00
1903	AMEX	IGLD	Wed, Mar 14, 2007	1178.00	1192.00	1151.00	1187.00
1902	AMEX	IGLD	Tue, Mar 13, 2007	1217.00	1217.00	1187.00	1198.00
1901	AMEX	IGLD	Mon, Mar 12, 2007	1186.00	1230.00	1184.00	1223.00
1900	AMEX	IGLD	Fri, Mar 9, 2007	1244.00	1244.00	1136.00	1165.00
1899	AMEX	IGLD	Thu, Mar 8, 2007	1245.00	1259.00	1208.00	1217.00
1898	AMEX	IGLD	Wed, Mar 7, 2007	1254.00	1255.00	1185.01	1213.00
1897	AMEX	IGLD	Tue, Mar 6, 2007	1232.00	1259.00	1222.00	1258.00
1896	AMEX	IGLD	Mon, Mar 5, 2007	1193.00	1235.00	1129.00	1182.00
1895	AMEX	IGLD	Fri, Mar 2, 2007	1251.00	1313.00	1202.00	1213.00
1894	AMEX	IGLD	Thu, Mar 1, 2007	1301.00	1390.00	1230.00	1274.00
1893	AMEX	IGLD	Wed, Feb 28, 2007	1355.00	1385.00	1316.00	1357.00
1892	AMEX	IGLD	Tue, Feb 27, 2007	1474.00	1488.00	1221.00	1311.00
1891	AMEX	IGLD	Mon, Feb 26, 2007	1489.00	1563.00	1476.00	1518.00
1890	AMEX	IGLD	Fri, Feb 23, 2007	1423.00	1423.00	1380.00	1412.94
1889	AMEX	IGLD	Thu, Feb 22, 2007	1409.00	1434.00	1380.00	1390.00
1888	AMEX	IGLD	Wed, Feb 21, 2007	1450.00	1450.00	1396.00	1408.00
1887	AMEX	IGLD	Tue, Feb 20, 2007	1435.00	1455.00	1390.00	1441.00
1886	AMEX	IGLD	Fri, Feb 16, 2007	1390.00	1464.00	1379.00	1421.00
1885	AMEX	IGLD	Thu, Feb 15, 2007	1399.00	1399.00	1380.00	1386.00
1884	AMEX	IGLD	Wed, Feb 14, 2007	1397.00	1424.00	1360.00	1402.00
1883	AMEX	IGLD	Tue, Feb 13, 2007	1376.00	1415.00	1350.00	1391.00
1882	AMEX	IGLD	Mon, Feb 12, 2007	1348.00	1438.00	1330.00	1376.00
1881	AMEX	IGLD	Fri, Feb 9, 2007	1343.00	1399.00	1332.00	1355.00
1880	AMEX	IGLD	Thu, Feb 8, 2007	1361.00	1375.00	1331.00	1334.00
1879	AMEX	IGLD	Wed, Feb 7, 2007	1376.00	1378.00	1350.00	1360.00
1878	AMEX	IGLD	Tue, Feb 6, 2007	1320.00	1439.00	1318.00	1396.00
1877	AMEX	IGLD	Mon, Feb 5, 2007	1322.00	1332.00	1295.00	1317.00
1876	AMEX	IGLD	Fri, Feb 2, 2007	1325.00	1339.00	1302.00	1304.00
1875	AMEX	IGLD	Thu, Feb 1, 2007	1252.00	1325.00	1249.00	1322.00
1874	AMEX	IGLD	Wed, Jan 31, 2007	1268.00	1268.00	1216.00	1229.00
1873	AMEX	IGLD	Tue, Jan 30, 2007	1287.00	1290.00	1269.01	1272.60
1872	AMEX	IGLD	Mon, Jan 29, 2007	1284.00	1308.00	1279.00	1292.00
1871	AMEX	IGLD	Fri, Jan 26, 2007	1326.00	1330.00	1287.00	1304.00
1870	AMEX	IGLD	Thu, Jan 25, 2007	1312.00	1334.00	1307.00	1317.00
1869	AMEX	IGLD	Wed, Jan 24, 2007	1318.00	1326.00	1290.00	1312.00
1868	AMEX	IGLD	Tue, Jan 23, 2007	1332.00	1336.00	1285.00	1305.00
1867	AMEX	IGLD	Mon, Jan 22, 2007	1322.00	1384.00	1274.00	1346.00
1866	AMEX	IGLD	Fri, Jan 19, 2007	1250.00	1341.00	1250.00	1301.00
1865	AMEX	IGLD	Thu, Jan 18, 2007	1313.00	1316.00	1225.00	1245.00
1864	AMEX	IGLD	Wed, Jan 17, 2007	1269.00	1342.00	1269.00	1300.00
1863	AMEX	IGLD	Tue, Jan 16, 2007	1242.00	1330.00	1237.08	1275.00
1862	AMEX	IGLD	Fri, Jan 12, 2007	1205.00	1245.00	1196.00	1203.00
1861	AMEX	IGLD	Thu, Jan 11, 2007	1239.00	1261.00	1211.00	1211.00
1860	AMEX	IGLD	Wed, Jan 10, 2007	1205.00	1316.00	1184.00	1279.00
1859	AMEX	IGLD	Tue, Jan 9, 2007	1181.00	1248.00	1181.00	1219.00
1858	AMEX	IGLD	Mon, Jan 8, 2007	1219.00	1221.00	1111.00	1173.00
1857	AMEX	IGLD	Fri, Jan 5, 2007	1263.00	1266.00	1237.32	1245.00
1856	AMEX	IGLD	Thu, Jan 4, 2007	1217.00	1279.00	1213.00	1268.00
1855	AMEX	IGLD	Wed, Jan 3, 2007	1220.00	1269.00	1206.00	1213.00
1854	AMEX	IGLD	Fri, Dec 29, 2006	1251.00	1292.00	1235.00	1246.00
1853	AMEX	IGLD	Thu, Dec 28, 2006	1160.00	1293.00	1150.00	1266.00
1852	AMEX	IGLD	Wed, Dec 27, 2006	1125.00	1149.00	1087.00	1142.00
1851	AMEX	IGLD	Tue, Dec 26, 2006	1132.00	1144.00	1110.00	1112.00
1850	AMEX	IGLD	Fri, Dec 22, 2006	1141.00	1141.00	1105.00	1124.00
1849	AMEX	IGLD	Thu, Dec 21, 2006	1157.00	1170.00	1128.00	1144.00
1848	AMEX	IGLD	Wed, Dec 20, 2006	1130.00	1174.00	1130.00	1160.00
1847	AMEX	IGLD	Tue, Dec 19, 2006	1123.00	1134.00	1110.00	1123.00
1846	AMEX	IGLD	Mon, Dec 18, 2006	1133.00	1139.00	1109.00	1129.00
1845	AMEX	IGLD	Fri, Dec 15, 2006	1177.00	1177.00	1110.00	1139.00
1844	AMEX	IGLD	Thu, Dec 14, 2006	1126.00	1165.00	1122.00	1149.00
1843	AMEX	IGLD	Wed, Dec 13, 2006	1160.00	1174.00	1107.00	1141.00
1842	AMEX	IGLD	Tue, Dec 12, 2006	1191.00	1199.00	1150.00	1170.00
1841	AMEX	IGLD	Mon, Dec 11, 2006	1153.00	1216.00	1145.00	1190.00
1840	AMEX	IGLD	Fri, Dec 8, 2006	1129.00	1175.00	1110.28	1159.00
1839	AMEX	IGLD	Thu, Dec 7, 2006	1116.00	1142.00	1086.00	1134.00
1838	AMEX	IGLD	Wed, Dec 6, 2006	1185.00	1185.00	1058.00	1086.00
1837	AMEX	IGLD	Tue, Dec 5, 2006	1200.00	1217.00	1181.00	1196.80
1836	AMEX	IGLD	Mon, Dec 4, 2006	1173.00	1235.00	1152.00	1202.00
1835	AMEX	IGLD	Fri, Dec 1, 2006	1109.00	1150.00	1109.00	1144.00
1834	AMEX	IGLD	Thu, Nov 30, 2006	1100.00	1120.00	1080.00	1108.00
1833	AMEX	IGLD	Wed, Nov 29, 2006	1060.00	1110.00	1059.00	1107.00
1832	AMEX	IGLD	Tue, Nov 28, 2006	1042.00	1047.00	1025.00	1038.00
1831	AMEX	IGLD	Mon, Nov 27, 2006	994.00	1055.00	992.00	1019.00
1830	AMEX	IGLD	Fri, Nov 24, 2006	971.00	990.00	949.00	986.00
1829	AMEX	IGLD	Wed, Nov 22, 2006	953.00	965.00	940.00	950.00
1828	AMEX	IGLD	Tue, Nov 21, 2006	950.00	965.00	928.00	965.00
1827	AMEX	IGLD	Mon, Nov 20, 2006	938.00	945.00	918.00	937.00
1826	AMEX	IGLD	Fri, Nov 17, 2006	909.00	925.00	900.00	925.00
1825	AMEX	IGLD	Thu, Nov 16, 2006	884.00	910.00	884.00	903.00
1824	AMEX	IGLD	Wed, Nov 15, 2006	830.00	879.00	829.00	865.00
1823	AMEX	IGLD	Tue, Nov 14, 2006	837.00	840.00	821.00	829.00
1822	AMEX	IGLD	Mon, Nov 13, 2006	835.00	841.00	801.00	829.00
1821	AMEX	IGLD	Fri, Nov 10, 2006	837.00	845.00	823.00	830.00
1820	AMEX	IGLD	Thu, Nov 9, 2006	793.00	845.00	784.00	830.00
1819	AMEX	IGLD	Wed, Nov 8, 2006	793.00	793.00	752.00	789.00
1818	AMEX	IGLD	Tue, Nov 7, 2006	780.00	808.00	780.00	787.00
1817	AMEX	IGLD	Mon, Nov 6, 2006	800.00	823.00	780.00	789.00
1816	AMEX	IGLD	Fri, Nov 3, 2006	715.00	778.00	715.00	775.00
1815	AMEX	IGLD	Thu, Nov 2, 2006	720.00	760.00	720.00	746.00
1814	AMEX	IGLD	Wed, Nov 1, 2006	730.00	740.00	724.00	731.00
1813	AMEX	IGLD	Tue, Oct 31, 2006	713.00	735.00	695.00	728.00
1812	AMEX	IGLD	Mon, Oct 30, 2006	731.00	737.00	718.01	726.00
1811	AMEX	IGLD	Fri, Oct 27, 2006	731.00	741.00	730.00	730.00
1810	AMEX	IGLD	Thu, Oct 26, 2006	735.00	742.00	730.00	741.00
1809	AMEX	IGLD	Wed, Oct 25, 2006	736.00	736.00	726.00	735.00
1808	AMEX	IGLD	Tue, Oct 24, 2006	746.00	755.00	726.00	742.00
1807	AMEX	IGLD	Mon, Oct 23, 2006	762.00	762.00	751.00	752.00
1806	AMEX	IGLD	Fri, Oct 20, 2006	752.00	776.00	752.00	770.00
1805	AMEX	IGLD	Thu, Oct 19, 2006	765.00	775.00	744.00	757.00
1804	AMEX	IGLD	Wed, Oct 18, 2006	722.00	762.00	722.00	758.00
1803	AMEX	IGLD	Tue, Oct 17, 2006	717.00	717.00	701.00	704.00
1802	AMEX	IGLD	Mon, Oct 16, 2006	717.00	733.00	710.00	721.00
1801	AMEX	IGLD	Fri, Oct 13, 2006	675.00	718.00	660.00	711.00
1800	AMEX	IGLD	Thu, Oct 12, 2006	700.00	732.00	700.00	721.00
1799	AMEX	IGLD	Wed, Oct 11, 2006	690.00	705.00	690.00	700.00
1798	AMEX	IGLD	Tue, Oct 10, 2006	632.00	698.00	628.00	697.00
1797	AMEX	IGLD	Mon, Oct 9, 2006	675.00	715.00	675.00	700.00
1796	AMEX	IGLD	Fri, Oct 6, 2006	668.00	676.00	659.00	670.00
1795	AMEX	IGLD	Thu, Oct 5, 2006	657.00	671.00	653.00	671.00
1794	AMEX	IGLD	Wed, Oct 4, 2006	636.00	656.00	618.00	652.00
1793	AMEX	IGLD	Tue, Oct 3, 2006	625.00	643.00	621.00	631.00
1792	AMEX	IGLD	Mon, Oct 2, 2006	639.00	643.00	625.00	629.00
1791	AMEX	IGLD	Fri, Sep 29, 2006	601.00	625.00	601.00	619.00
1790	AMEX	IGLD	Thu, Sep 28, 2006	588.00	622.00	578.00	596.00
1789	AMEX	IGLD	Wed, Sep 27, 2006	575.00	577.00	572.00	576.00
1788	AMEX	IGLD	Tue, Sep 26, 2006	566.00	574.00	560.00	574.00
1787	AMEX	IGLD	Mon, Sep 25, 2006	571.00	575.00	562.00	575.00
1786	AMEX	IGLD	Fri, Sep 22, 2006	560.00	574.00	560.00	568.00
1785	AMEX	IGLD	Thu, Sep 21, 2006	574.00	574.00	568.00	572.00
1784	AMEX	IGLD	Wed, Sep 20, 2006	574.00	574.00	568.00	570.00
1783	AMEX	IGLD	Tue, Sep 19, 2006	570.00	575.00	565.00	574.00
1782	AMEX	IGLD	Mon, Sep 18, 2006	545.00	574.00	545.00	572.00
1781	AMEX	IGLD	Fri, Sep 15, 2006	545.00	545.00	540.00	545.00
1780	AMEX	IGLD	Thu, Sep 14, 2006	532.00	544.00	532.00	544.00
1779	AMEX	IGLD	Wed, Sep 13, 2006	528.00	528.00	525.00	528.00
1778	AMEX	IGLD	Tue, Sep 12, 2006	518.00	534.00	518.00	534.00
1777	AMEX	IGLD	Mon, Sep 11, 2006	518.00	526.00	516.00	524.00
1776	AMEX	IGLD	Fri, Sep 8, 2006	520.00	525.00	517.00	519.00
1775	AMEX	IGLD	Thu, Sep 7, 2006	520.00	526.00	517.00	517.00
1774	AMEX	IGLD	Wed, Sep 6, 2006	513.00	527.00	513.00	522.00
1773	AMEX	IGLD	Tue, Sep 5, 2006	520.00	534.00	515.00	522.00
1772	AMEX	IGLD	Fri, Sep 1, 2006	529.00	536.00	527.00	531.00
1771	AMEX	IGLD	Thu, Aug 31, 2006	534.00	535.00	523.00	528.00
1770	AMEX	IGLD	Wed, Aug 30, 2006	540.00	540.00	518.00	534.00
1769	AMEX	IGLD	Tue, Aug 29, 2006	530.00	535.00	518.00	535.00
1768	AMEX	IGLD	Mon, Aug 28, 2006	522.00	531.00	511.00	521.00
1767	AMEX	IGLD	Fri, Aug 25, 2006	526.00	534.00	526.00	533.00
1766	AMEX	IGLD	Thu, Aug 24, 2006	532.00	537.00	521.00	537.00
1765	AMEX	IGLD	Wed, Aug 23, 2006	538.00	540.00	527.00	534.00
1764	AMEX	IGLD	Tue, Aug 22, 2006	539.00	544.00	536.00	536.00
1763	AMEX	IGLD	Mon, Aug 21, 2006	534.00	545.00	533.00	539.00
1762	AMEX	IGLD	Fri, Aug 18, 2006	538.00	538.00	527.00	536.00
1761	AMEX	IGLD	Thu, Aug 17, 2006	522.00	539.00	522.00	538.00
1760	AMEX	IGLD	Wed, Aug 16, 2006	530.00	530.00	516.00	525.00
1759	AMEX	IGLD	Tue, Aug 15, 2006	540.00	550.00	530.00	534.00
1758	AMEX	IGLD	Mon, Aug 14, 2006	537.00	545.00	515.00	537.00
1757	AMEX	IGLD	Fri, Aug 11, 2006	515.00	519.00	507.00	517.00
1756	AMEX	IGLD	Thu, Aug 10, 2006	492.00	520.00	492.00	515.00
1755	AMEX	IGLD	Wed, Aug 9, 2006	508.00	517.00	508.00	517.00
1754	AMEX	IGLD	Tue, Aug 8, 2006	506.00	520.00	501.00	510.00
1753	AMEX	IGLD	Mon, Aug 7, 2006	495.00	514.00	491.00	507.00
1752	AMEX	IGLD	Fri, Aug 4, 2006	512.00	512.00	506.00	506.00
1751	AMEX	IGLD	Thu, Aug 3, 2006	502.00	518.00	493.00	512.00
1750	AMEX	IGLD	Wed, Aug 2, 2006	521.00	521.00	499.00	511.00
1749	AMEX	IGLD	Tue, Aug 1, 2006	450.00	497.00	450.00	496.00
1748	AMEX	IGLD	Mon, Jul 31, 2006	442.00	450.00	440.00	446.00
1747	AMEX	IGLD	Fri, Jul 28, 2006	430.00	430.00	423.00	430.00
1746	AMEX	IGLD	Thu, Jul 27, 2006	425.00	430.00	423.00	430.00
1745	AMEX	IGLD	Wed, Jul 26, 2006	428.00	448.00	420.00	426.00
1744	AMEX	IGLD	Tue, Jul 25, 2006	435.00	435.00	420.00	433.00
1743	AMEX	IGLD	Mon, Jul 24, 2006	454.00	454.00	425.00	436.00
1742	AMEX	IGLD	Fri, Jul 21, 2006	478.00	478.00	425.00	429.00
1741	AMEX	IGLD	Thu, Jul 20, 2006	481.00	487.00	454.00	472.00
1740	AMEX	IGLD	Wed, Jul 19, 2006	470.00	480.00	466.00	480.00
1739	AMEX	IGLD	Tue, Jul 18, 2006	461.00	488.00	452.00	462.00
1738	AMEX	IGLD	Mon, Jul 17, 2006	480.00	490.00	455.00	460.00
1737	AMEX	IGLD	Fri, Jul 14, 2006	504.00	504.00	472.00	484.00
1736	AMEX	IGLD	Thu, Jul 13, 2006	510.00	510.00	488.00	498.00
1735	AMEX	IGLD	Wed, Jul 12, 2006	521.00	527.00	515.00	526.00
1734	AMEX	IGLD	Tue, Jul 11, 2006	545.00	545.00	537.00	537.00
1733	AMEX	IGLD	Mon, Jul 10, 2006	535.00	552.00	535.00	550.00
1732	AMEX	IGLD	Fri, Jul 7, 2006	562.00	564.00	551.00	553.00
1731	AMEX	IGLD	Thu, Jul 6, 2006	562.00	564.00	546.00	557.00
1730	AMEX	IGLD	Wed, Jul 5, 2006	569.00	574.00	552.00	564.00
1729	AMEX	IGLD	Mon, Jul 3, 2006	545.00	579.00	544.00	575.00
1728	AMEX	IGLD	Fri, Jun 30, 2006	537.00	539.00	514.00	532.00
1727	AMEX	IGLD	Thu, Jun 29, 2006	511.00	539.00	511.00	537.00
1726	AMEX	IGLD	Wed, Jun 28, 2006	527.00	530.00	522.00	529.00
1725	AMEX	IGLD	Tue, Jun 27, 2006	537.00	545.00	517.00	531.00
1724	AMEX	IGLD	Mon, Jun 26, 2006	547.00	557.00	519.00	529.00
1723	AMEX	IGLD	Fri, Jun 23, 2006	546.00	569.00	546.00	552.00
1722	AMEX	IGLD	Thu, Jun 22, 2006	545.00	548.00	527.00	545.00
1721	AMEX	IGLD	Wed, Jun 21, 2006	550.00	556.00	545.00	550.00
1720	AMEX	IGLD	Tue, Jun 20, 2006	540.00	562.00	537.00	559.00
1719	AMEX	IGLD	Mon, Jun 19, 2006	564.00	577.00	545.00	565.00
1718	AMEX	IGLD	Fri, Jun 16, 2006	562.00	587.00	555.00	575.00
1717	AMEX	IGLD	Thu, Jun 15, 2006	525.00	562.00	525.00	553.00
1716	AMEX	IGLD	Wed, Jun 14, 2006	551.00	555.00	525.00	539.00
1715	AMEX	IGLD	Tue, Jun 13, 2006	547.00	565.00	545.00	555.00
1714	AMEX	IGLD	Mon, Jun 12, 2006	560.00	565.00	552.00	558.00
1713	AMEX	IGLD	Fri, Jun 9, 2006	559.00	587.00	559.00	570.00
1712	AMEX	IGLD	Thu, Jun 8, 2006	565.00	566.00	541.00	557.00
1711	AMEX	IGLD	Wed, Jun 7, 2006	606.00	617.00	565.00	572.00
1710	AMEX	IGLD	Tue, Jun 6, 2006	600.00	618.00	593.00	615.00
1709	AMEX	IGLD	Mon, Jun 5, 2006	597.00	630.00	596.00	608.00
1708	AMEX	IGLD	Fri, Jun 2, 2006	617.00	619.00	597.00	612.00
1707	AMEX	IGLD	Thu, Jun 1, 2006	621.00	621.00	601.00	610.00
1706	AMEX	IGLD	Wed, May 31, 2006	605.00	626.00	599.00	616.00
1705	AMEX	IGLD	Tue, May 30, 2006	596.00	606.00	596.00	602.00
1704	AMEX	IGLD	Fri, May 26, 2006	555.00	606.00	555.00	600.00
1703	AMEX	IGLD	Thu, May 25, 2006	550.00	568.00	525.00	552.00
1702	AMEX	IGLD	Wed, May 24, 2006	549.00	569.00	547.00	554.00
1701	AMEX	IGLD	Tue, May 23, 2006	552.00	579.00	552.00	560.00
1700	AMEX	IGLD	Mon, May 22, 2006	570.00	570.00	543.00	547.00
1699	AMEX	IGLD	Fri, May 19, 2006	590.00	602.00	575.00	584.00
1698	AMEX	IGLD	Thu, May 18, 2006	598.00	598.00	581.00	585.00
1697	AMEX	IGLD	Wed, May 17, 2006	612.00	616.00	594.00	600.00
1696	AMEX	IGLD	Tue, May 16, 2006	617.00	617.00	601.00	605.00
1695	AMEX	IGLD	Mon, May 15, 2006	625.00	630.00	610.00	615.00
1694	AMEX	IGLD	Fri, May 12, 2006	625.00	625.00	594.00	620.00
1693	AMEX	IGLD	Thu, May 11, 2006	680.00	680.00	615.00	626.00
1692	AMEX	IGLD	Wed, May 10, 2006	649.00	654.00	628.00	640.00
1691	AMEX	IGLD	Tue, May 9, 2006	649.00	663.00	642.00	650.00
1690	AMEX	IGLD	Mon, May 8, 2006	674.00	678.00	654.00	665.00
1689	AMEX	IGLD	Fri, May 5, 2006	674.00	674.00	653.00	670.00
1688	AMEX	IGLD	Thu, May 4, 2006	640.00	667.00	634.00	656.00
1687	AMEX	IGLD	Wed, May 3, 2006	635.00	645.00	632.00	645.00
1686	AMEX	IGLD	Tue, May 2, 2006	654.00	661.00	630.00	640.00
1685	AMEX	IGLD	Mon, May 1, 2006	648.00	667.00	630.00	637.00
1684	AMEX	IGLD	Fri, Apr 28, 2006	602.00	625.00	602.00	621.00
1683	AMEX	IGLD	Thu, Apr 27, 2006	612.00	630.00	612.00	628.00
1682	AMEX	IGLD	Wed, Apr 26, 2006	646.00	646.00	618.00	627.00
1681	AMEX	IGLD	Tue, Apr 25, 2006	650.00	659.00	624.00	629.00
1680	AMEX	IGLD	Mon, Apr 24, 2006	630.00	644.00	628.00	643.00
1679	AMEX	IGLD	Fri, Apr 21, 2006	613.00	629.00	613.00	620.00
1678	AMEX	IGLD	Thu, Apr 20, 2006	600.00	612.00	600.00	612.00
1677	AMEX	IGLD	Wed, Apr 19, 2006	597.00	606.00	597.00	606.00
1676	AMEX	IGLD	Tue, Apr 18, 2006	597.00	599.00	596.00	597.00
1675	AMEX	IGLD	Mon, Apr 17, 2006	599.00	604.00	581.00	603.00
1674	AMEX	IGLD	Thu, Apr 13, 2006	578.00	597.00	576.00	597.00
1673	AMEX	IGLD	Wed, Apr 12, 2006	582.00	597.00	570.00	596.00
1672	AMEX	IGLD	Tue, Apr 11, 2006	600.00	600.00	586.00	594.00
1671	AMEX	IGLD	Mon, Apr 10, 2006	588.00	598.00	575.00	597.00
1670	AMEX	IGLD	Fri, Apr 7, 2006	583.00	592.00	583.00	588.00
1669	AMEX	IGLD	Thu, Apr 6, 2006	581.00	600.00	581.00	596.00
1668	AMEX	IGLD	Wed, Apr 5, 2006	574.00	580.00	573.00	580.00
1667	AMEX	IGLD	Tue, Apr 4, 2006	570.00	586.00	570.00	582.00
1666	AMEX	IGLD	Mon, Apr 3, 2006	575.00	589.00	570.00	572.00
1665	AMEX	IGLD	Fri, Mar 31, 2006	607.00	607.00	581.00	588.00
1664	AMEX	IGLD	Thu, Mar 30, 2006	574.00	599.00	552.00	590.00
1663	AMEX	IGLD	Wed, Mar 29, 2006	588.00	588.00	566.00	580.00
1662	AMEX	IGLD	Tue, Mar 28, 2006	600.00	600.00	561.00	568.00
1661	AMEX	IGLD	Mon, Mar 27, 2006	526.00	615.00	526.00	588.00
1660	AMEX	IGLD	Fri, Mar 24, 2006	559.00	559.00	552.00	556.00
1659	AMEX	IGLD	Thu, Mar 23, 2006	556.00	559.00	550.00	558.00
1658	AMEX	IGLD	Wed, Mar 22, 2006	540.00	559.00	540.00	559.00
1657	AMEX	IGLD	Tue, Mar 21, 2006	542.00	556.00	540.00	548.00
1656	AMEX	IGLD	Mon, Mar 20, 2006	545.00	559.00	545.00	559.00
1655	AMEX	IGLD	Fri, Mar 17, 2006	565.00	566.00	553.00	559.00
1654	AMEX	IGLD	Thu, Mar 16, 2006	548.00	561.00	545.00	560.00
1653	AMEX	IGLD	Wed, Mar 15, 2006	559.00	570.00	550.00	559.00
1652	AMEX	IGLD	Tue, Mar 14, 2006	570.00	575.00	555.00	571.00
1651	AMEX	IGLD	Mon, Mar 13, 2006	575.00	580.00	562.00	570.00
1650	AMEX	IGLD	Fri, Mar 10, 2006	562.00	569.00	561.00	569.00
1649	AMEX	IGLD	Thu, Mar 9, 2006	569.00	576.00	562.00	567.00
1648	AMEX	IGLD	Wed, Mar 8, 2006	564.00	585.00	564.00	578.00
1647	AMEX	IGLD	Tue, Mar 7, 2006	580.00	585.00	560.00	582.00
1646	AMEX	IGLD	Mon, Mar 6, 2006	572.00	585.00	565.00	570.00
1645	AMEX	IGLD	Fri, Mar 3, 2006	567.00	575.00	563.00	570.00
1644	AMEX	IGLD	Thu, Mar 2, 2006	579.00	583.00	565.00	575.00
1643	AMEX	IGLD	Wed, Mar 1, 2006	582.00	582.00	565.00	579.00
1642	AMEX	IGLD	Tue, Feb 28, 2006	590.00	598.00	575.00	582.00
1641	AMEX	IGLD	Mon, Feb 27, 2006	595.00	604.00	577.00	600.00
1640	AMEX	IGLD	Fri, Feb 24, 2006	589.00	607.00	580.00	605.00
1639	AMEX	IGLD	Thu, Feb 23, 2006	586.00	594.00	575.00	586.00
1638	AMEX	IGLD	Wed, Feb 22, 2006	588.00	597.00	582.00	588.00
1637	AMEX	IGLD	Tue, Feb 21, 2006	582.00	599.00	576.00	585.00
1636	AMEX	IGLD	Fri, Feb 17, 2006	605.00	605.00	585.00	603.00
1635	AMEX	IGLD	Thu, Feb 16, 2006	604.00	615.00	601.00	615.00
1634	AMEX	IGLD	Wed, Feb 15, 2006	580.00	600.00	575.00	598.00
1633	AMEX	IGLD	Tue, Feb 14, 2006	593.00	595.00	580.00	589.00
1632	AMEX	IGLD	Mon, Feb 13, 2006	606.00	614.00	581.00	591.00
1631	AMEX	IGLD	Fri, Feb 10, 2006	596.00	597.00	577.00	593.00
1630	AMEX	IGLD	Thu, Feb 9, 2006	607.00	615.00	570.00	588.00
1629	AMEX	IGLD	Wed, Feb 8, 2006	597.00	628.00	580.00	612.00
1628	AMEX	IGLD	Tue, Feb 7, 2006	651.00	675.00	615.00	615.00
1627	AMEX	IGLD	Mon, Feb 6, 2006	570.00	618.00	570.00	613.00
1626	AMEX	IGLD	Fri, Feb 3, 2006	593.00	594.00	566.00	575.00
1625	AMEX	IGLD	Thu, Feb 2, 2006	590.00	596.00	563.00	593.00
1624	AMEX	IGLD	Wed, Feb 1, 2006	590.00	608.00	590.00	594.00
1623	AMEX	IGLD	Tue, Jan 31, 2006	613.00	613.00	595.00	608.00
1622	AMEX	IGLD	Mon, Jan 30, 2006	614.00	627.00	588.00	620.00
1621	AMEX	IGLD	Fri, Jan 27, 2006	615.00	627.00	615.00	621.00
1620	AMEX	IGLD	Thu, Jan 26, 2006	628.00	629.00	615.00	628.00
1619	AMEX	IGLD	Wed, Jan 25, 2006	632.00	659.00	621.00	640.00
1618	AMEX	IGLD	Tue, Jan 24, 2006	610.00	648.00	602.00	644.00
1617	AMEX	IGLD	Mon, Jan 23, 2006	585.00	613.00	585.00	605.00
1616	AMEX	IGLD	Fri, Jan 20, 2006	610.00	610.00	585.00	586.00
1615	AMEX	IGLD	Thu, Jan 19, 2006	591.00	607.00	587.00	607.00
1614	AMEX	IGLD	Wed, Jan 18, 2006	582.00	591.00	582.00	585.00
1613	AMEX	IGLD	Tue, Jan 17, 2006	585.00	605.00	585.00	589.00
1612	AMEX	IGLD	Fri, Jan 13, 2006	586.00	594.00	585.00	586.00
1611	AMEX	IGLD	Thu, Jan 12, 2006	595.00	598.00	588.00	593.00
1610	AMEX	IGLD	Wed, Jan 11, 2006	618.00	618.00	595.00	599.00
1609	AMEX	IGLD	Tue, Jan 10, 2006	599.00	609.00	599.00	606.00
1608	AMEX	IGLD	Mon, Jan 9, 2006	597.00	611.00	595.00	599.00
1607	AMEX	IGLD	Fri, Jan 6, 2006	605.00	617.00	593.00	610.00
1606	AMEX	IGLD	Thu, Jan 5, 2006	603.00	605.00	591.00	604.00
1605	AMEX	IGLD	Wed, Jan 4, 2006	631.00	634.00	607.00	608.00
1604	AMEX	IGLD	Tue, Jan 3, 2006	635.00	667.00	625.00	632.00
1603	AMEX	IGLD	Fri, Dec 30, 2005	612.00	623.00	610.00	623.00
1602	AMEX	IGLD	Thu, Dec 29, 2005	576.00	632.00	557.00	614.00
1601	AMEX	IGLD	Wed, Dec 28, 2005	564.00	575.00	554.00	564.00
1600	AMEX	IGLD	Tue, Dec 27, 2005	573.00	574.00	556.00	562.00
1599	AMEX	IGLD	Fri, Dec 23, 2005	535.00	573.00	535.00	570.00
1598	AMEX	IGLD	Thu, Dec 22, 2005	560.00	560.00	540.00	543.00
1597	AMEX	IGLD	Wed, Dec 21, 2005	538.00	587.00	538.00	555.00
1596	AMEX	IGLD	Tue, Dec 20, 2005	540.00	551.00	525.00	549.00
1595	AMEX	IGLD	Mon, Dec 19, 2005	542.00	550.00	531.00	547.00
1594	AMEX	IGLD	Fri, Dec 16, 2005	565.00	565.00	546.00	558.00
1593	AMEX	IGLD	Thu, Dec 15, 2005	549.00	572.00	549.00	569.00
1592	AMEX	IGLD	Wed, Dec 14, 2005	544.00	579.00	530.00	547.00
1591	AMEX	IGLD	Tue, Dec 13, 2005	515.00	542.00	515.00	534.00
1590	AMEX	IGLD	Mon, Dec 12, 2005	520.00	523.00	506.00	509.00
1589	AMEX	IGLD	Fri, Dec 9, 2005	530.00	530.00	516.00	523.00
1588	AMEX	IGLD	Thu, Dec 8, 2005	529.00	533.00	525.00	526.00
1587	AMEX	IGLD	Wed, Dec 7, 2005	512.00	537.00	512.00	527.00
1586	AMEX	IGLD	Tue, Dec 6, 2005	529.00	542.00	522.00	530.00
1585	AMEX	IGLD	Mon, Dec 5, 2005	503.00	529.00	503.00	529.00
1584	AMEX	IGLD	Fri, Dec 2, 2005	520.00	529.00	509.00	523.00
1583	AMEX	IGLD	Thu, Dec 1, 2005	515.00	537.00	499.00	530.00
1582	AMEX	IGLD	Wed, Nov 30, 2005	528.00	536.00	510.00	530.00
1581	AMEX	IGLD	Tue, Nov 29, 2005	542.00	542.00	522.00	529.00
1580	AMEX	IGLD	Mon, Nov 28, 2005	542.00	542.00	529.00	541.00
1579	AMEX	IGLD	Fri, Nov 25, 2005	533.00	540.00	529.00	538.00
1578	AMEX	IGLD	Wed, Nov 23, 2005	534.00	539.00	530.00	533.00
1577	AMEX	IGLD	Tue, Nov 22, 2005	500.00	540.00	495.00	534.00
1576	AMEX	IGLD	Mon, Nov 21, 2005	491.00	495.00	485.00	495.00
1575	AMEX	IGLD	Fri, Nov 18, 2005	462.00	494.00	462.00	494.00
1574	AMEX	IGLD	Thu, Nov 17, 2005	460.00	470.00	460.00	470.00
1573	AMEX	IGLD	Wed, Nov 16, 2005	462.00	485.00	462.00	470.00
1572	AMEX	IGLD	Tue, Nov 15, 2005	461.00	480.00	461.00	475.00
1571	AMEX	IGLD	Mon, Nov 14, 2005	472.00	485.00	464.00	484.00
1570	AMEX	IGLD	Fri, Nov 11, 2005	490.00	494.00	481.00	489.00
1569	AMEX	IGLD	Thu, Nov 10, 2005	494.00	494.00	466.00	485.00
1568	AMEX	IGLD	Wed, Nov 9, 2005	492.00	499.00	492.00	499.00
1567	AMEX	IGLD	Tue, Nov 8, 2005	510.00	510.00	492.00	500.00
1566	AMEX	IGLD	Mon, Nov 7, 2005	528.00	535.00	515.00	516.00
1565	AMEX	IGLD	Fri, Nov 4, 2005	501.00	510.00	500.00	510.00
1564	AMEX	IGLD	Thu, Nov 3, 2005	492.00	511.00	492.00	509.00
1563	AMEX	IGLD	Wed, Nov 2, 2005	504.00	504.00	470.00	499.00
1562	AMEX	IGLD	Tue, Nov 1, 2005	509.00	510.00	500.00	509.00
1561	AMEX	IGLD	Mon, Oct 31, 2005	480.00	510.00	480.00	509.00
1560	AMEX	IGLD	Fri, Oct 28, 2005	509.00	510.00	490.00	490.00
1559	AMEX	IGLD	Thu, Oct 27, 2005	497.00	510.00	490.00	507.00
1558	AMEX	IGLD	Wed, Oct 26, 2005	500.00	505.00	500.00	502.00
1557	AMEX	IGLD	Tue, Oct 25, 2005	510.00	510.00	500.00	501.00
1556	AMEX	IGLD	Mon, Oct 24, 2005	506.00	515.00	505.00	514.00
1555	AMEX	IGLD	Fri, Oct 21, 2005	498.00	518.00	498.00	514.00
1554	AMEX	IGLD	Thu, Oct 20, 2005	510.00	510.00	496.00	497.00
1553	AMEX	IGLD	Wed, Oct 19, 2005	481.00	510.00	480.00	510.00
1552	AMEX	IGLD	Tue, Oct 18, 2005	487.00	510.00	487.00	510.00
1551	AMEX	IGLD	Mon, Oct 17, 2005	499.00	510.00	499.00	507.00
1550	AMEX	IGLD	Fri, Oct 14, 2005	505.00	513.00	505.00	512.00
1549	AMEX	IGLD	Thu, Oct 13, 2005	493.00	513.00	485.00	513.00
1548	AMEX	IGLD	Wed, Oct 12, 2005	482.00	512.00	482.00	510.00
1547	AMEX	IGLD	Tue, Oct 11, 2005	499.00	512.00	495.00	512.00
1546	AMEX	IGLD	Mon, Oct 10, 2005	491.00	511.00	481.00	506.00
1545	AMEX	IGLD	Fri, Oct 7, 2005	498.00	503.00	494.00	503.00
1544	AMEX	IGLD	Thu, Oct 6, 2005	521.00	521.00	460.00	491.00
1543	AMEX	IGLD	Wed, Oct 5, 2005	523.00	526.00	522.00	524.00
1542	AMEX	IGLD	Tue, Oct 4, 2005	523.00	539.00	520.00	531.00
1541	AMEX	IGLD	Mon, Oct 3, 2005	533.00	535.00	524.00	524.00
1540	AMEX	IGLD	Fri, Sep 30, 2005	524.00	533.00	524.00	533.00
1539	AMEX	IGLD	Thu, Sep 29, 2005	511.00	532.00	510.00	527.00
1538	AMEX	IGLD	Wed, Sep 28, 2005	505.00	529.00	505.00	522.00
1537	AMEX	IGLD	Tue, Sep 27, 2005	525.00	525.00	507.00	513.00
1536	AMEX	IGLD	Mon, Sep 26, 2005	513.00	514.00	500.00	503.00
1535	AMEX	IGLD	Fri, Sep 23, 2005	507.00	516.00	507.00	513.00
1534	AMEX	IGLD	Thu, Sep 22, 2005	529.00	529.00	513.00	523.00
1533	AMEX	IGLD	Wed, Sep 21, 2005	539.00	548.00	528.00	540.00
1532	AMEX	IGLD	Tue, Sep 20, 2005	544.00	550.00	529.00	539.00
1531	AMEX	IGLD	Mon, Sep 19, 2005	546.00	552.00	545.00	550.00
1530	AMEX	IGLD	Fri, Sep 16, 2005	554.00	558.00	554.00	556.00
1529	AMEX	IGLD	Thu, Sep 15, 2005	544.00	562.00	544.00	553.00
1528	AMEX	IGLD	Wed, Sep 14, 2005	560.00	560.00	550.00	551.00
1527	AMEX	IGLD	Tue, Sep 13, 2005	555.00	563.00	555.00	562.00
1526	AMEX	IGLD	Mon, Sep 12, 2005	561.00	561.00	542.00	560.00
1525	AMEX	IGLD	Fri, Sep 9, 2005	541.00	566.00	541.00	562.00
1524	AMEX	IGLD	Thu, Sep 8, 2005	553.00	559.00	548.00	550.00
1523	AMEX	IGLD	Wed, Sep 7, 2005	580.00	580.00	552.00	565.00
1522	AMEX	IGLD	Tue, Sep 6, 2005	581.00	585.00	577.00	582.00
1521	AMEX	IGLD	Fri, Sep 2, 2005	571.00	577.00	571.00	577.00
1520	AMEX	IGLD	Thu, Sep 1, 2005	582.00	583.00	570.00	570.00
1519	AMEX	IGLD	Wed, Aug 31, 2005	575.00	580.00	569.00	579.00
1518	AMEX	IGLD	Tue, Aug 30, 2005	589.00	590.00	578.00	583.00
1517	AMEX	IGLD	Mon, Aug 29, 2005	575.00	587.00	562.00	583.00
1516	AMEX	IGLD	Fri, Aug 26, 2005	583.00	583.00	554.00	583.00
1515	AMEX	IGLD	Thu, Aug 25, 2005	590.00	590.00	555.00	568.00
1514	AMEX	IGLD	Wed, Aug 24, 2005	598.00	609.00	590.00	600.00
1513	AMEX	IGLD	Tue, Aug 23, 2005	610.00	620.00	610.00	619.00
1512	AMEX	IGLD	Mon, Aug 22, 2005	611.00	620.00	611.00	611.00
1511	AMEX	IGLD	Fri, Aug 19, 2005	595.00	650.00	595.00	622.00
1510	AMEX	IGLD	Thu, Aug 18, 2005	591.00	613.00	591.00	609.00
1509	AMEX	IGLD	Wed, Aug 17, 2005	604.00	624.00	604.00	612.00
1508	AMEX	IGLD	Tue, Aug 16, 2005	607.00	607.00	595.00	607.00
1507	AMEX	IGLD	Mon, Aug 15, 2005	607.00	607.00	595.00	606.00
1506	AMEX	IGLD	Fri, Aug 12, 2005	605.00	614.00	584.00	607.00
1505	AMEX	IGLD	Thu, Aug 11, 2005	608.00	616.00	604.00	612.00
1504	AMEX	IGLD	Wed, Aug 10, 2005	603.00	617.00	600.00	608.00
1503	AMEX	IGLD	Tue, Aug 9, 2005	622.00	622.00	603.00	611.00
1502	AMEX	IGLD	Mon, Aug 8, 2005	622.00	630.00	622.00	628.00
1501	AMEX	IGLD	Fri, Aug 5, 2005	624.00	639.00	624.00	635.00
1500	AMEX	IGLD	Thu, Aug 4, 2005	660.00	661.00	622.00	623.00
1499	AMEX	IGLD	Wed, Aug 3, 2005	655.00	680.00	651.00	668.00
1498	AMEX	IGLD	Tue, Aug 2, 2005	653.00	653.00	635.00	645.00
1497	AMEX	IGLD	Mon, Aug 1, 2005	636.00	646.00	629.00	643.00
1496	AMEX	IGLD	Fri, Jul 29, 2005	650.00	650.00	631.00	636.00
1495	AMEX	IGLD	Thu, Jul 28, 2005	635.00	641.00	632.00	641.00
1494	AMEX	IGLD	Wed, Jul 27, 2005	630.00	640.00	630.00	631.00
1493	AMEX	IGLD	Tue, Jul 26, 2005	632.00	632.00	622.00	622.00
1492	AMEX	IGLD	Mon, Jul 25, 2005	630.00	642.00	630.00	640.00
1491	AMEX	IGLD	Fri, Jul 22, 2005	642.00	651.00	624.00	640.00
1490	AMEX	IGLD	Thu, Jul 21, 2005	631.00	640.00	629.00	630.00
1489	AMEX	IGLD	Wed, Jul 20, 2005	645.00	645.00	632.00	639.00
1488	AMEX	IGLD	Tue, Jul 19, 2005	625.00	645.00	622.00	639.00
1487	AMEX	IGLD	Mon, Jul 18, 2005	639.00	642.00	625.00	625.00
1486	AMEX	IGLD	Fri, Jul 15, 2005	656.00	661.00	650.00	661.00
1485	AMEX	IGLD	Thu, Jul 14, 2005	660.00	668.00	652.00	652.00
1484	AMEX	IGLD	Wed, Jul 13, 2005	658.00	673.00	651.00	673.00
1483	AMEX	IGLD	Tue, Jul 12, 2005	648.00	660.00	644.00	656.00
1482	AMEX	IGLD	Mon, Jul 11, 2005	635.00	645.00	625.00	635.00
1481	AMEX	IGLD	Fri, Jul 8, 2005	598.00	605.00	597.00	604.00
1480	AMEX	IGLD	Thu, Jul 7, 2005	590.00	606.00	590.00	604.00
1479	AMEX	IGLD	Wed, Jul 6, 2005	614.00	617.00	593.00	603.00
1478	AMEX	IGLD	Tue, Jul 5, 2005	565.00	585.00	565.00	580.00
1477	AMEX	IGLD	Fri, Jul 1, 2005	600.00	600.00	571.00	571.00
1476	AMEX	IGLD	Thu, Jun 30, 2005	590.00	590.00	580.00	580.00
1475	AMEX	IGLD	Wed, Jun 29, 2005	566.00	597.00	565.00	585.00
1474	AMEX	IGLD	Tue, Jun 28, 2005	557.00	575.00	555.00	572.00
1473	AMEX	IGLD	Mon, Jun 27, 2005	577.00	584.00	560.00	560.00
1472	AMEX	IGLD	Fri, Jun 24, 2005	586.00	588.00	581.00	585.00
1471	AMEX	IGLD	Thu, Jun 23, 2005	588.00	603.00	588.00	592.00
1470	AMEX	IGLD	Wed, Jun 22, 2005	600.00	603.00	595.00	596.00
1469	AMEX	IGLD	Tue, Jun 21, 2005	608.00	610.00	594.00	607.00
1468	AMEX	IGLD	Mon, Jun 20, 2005	610.00	613.00	601.00	605.00
1467	AMEX	IGLD	Fri, Jun 17, 2005	628.00	634.00	625.00	629.00
1466	AMEX	IGLD	Thu, Jun 16, 2005	645.00	645.00	600.00	630.00
1465	AMEX	IGLD	Wed, Jun 15, 2005	660.00	675.00	640.00	655.00
1464	AMEX	IGLD	Tue, Jun 14, 2005	646.00	710.00	646.00	673.00
1463	AMEX	IGLD	Mon, Jun 13, 2005	620.00	668.00	616.00	648.00
1462	AMEX	IGLD	Fri, Jun 10, 2005	633.00	633.00	615.00	632.00
1461	AMEX	IGLD	Thu, Jun 9, 2005	649.00	650.00	635.00	635.00
1460	AMEX	IGLD	Wed, Jun 8, 2005	649.00	655.00	645.00	649.00
1459	AMEX	IGLD	Tue, Jun 7, 2005	647.00	671.00	637.00	643.00
1458	AMEX	IGLD	Mon, Jun 6, 2005	639.00	642.00	612.00	630.00
1457	AMEX	IGLD	Fri, Jun 3, 2005	639.00	660.00	630.00	632.00
1456	AMEX	IGLD	Thu, Jun 2, 2005	620.00	644.00	611.00	630.00
1455	AMEX	IGLD	Wed, Jun 1, 2005	619.00	627.00	605.00	616.00
1454	AMEX	IGLD	Tue, May 31, 2005	591.00	624.00	577.00	603.00
1453	AMEX	IGLD	Fri, May 27, 2005	604.00	604.00	588.00	590.00
1452	AMEX	IGLD	Thu, May 26, 2005	566.00	597.00	566.00	596.00
1451	AMEX	IGLD	Wed, May 25, 2005	575.00	591.00	575.00	584.00
1450	AMEX	IGLD	Tue, May 24, 2005	575.00	583.00	561.00	574.00
1449	AMEX	IGLD	Mon, May 23, 2005	603.00	615.00	576.00	589.00
1448	AMEX	IGLD	Fri, May 20, 2005	600.00	636.00	588.00	618.00
1447	AMEX	IGLD	Thu, May 19, 2005	624.00	625.00	604.00	604.00
1446	AMEX	IGLD	Wed, May 18, 2005	602.00	618.00	602.00	613.00
1445	AMEX	IGLD	Tue, May 17, 2005	623.00	623.00	616.00	620.00
1444	AMEX	IGLD	Mon, May 16, 2005	623.00	631.00	614.00	628.00
1443	AMEX	IGLD	Fri, May 13, 2005	635.00	638.00	627.00	632.00
1442	AMEX	IGLD	Thu, May 12, 2005	619.00	638.00	615.00	631.00
1441	AMEX	IGLD	Wed, May 11, 2005	625.00	625.00	618.00	624.00
1440	AMEX	IGLD	Tue, May 10, 2005	632.00	638.00	620.00	620.00
1439	AMEX	IGLD	Mon, May 9, 2005	602.00	625.00	602.00	621.00
1438	AMEX	IGLD	Fri, May 6, 2005	550.00	587.00	550.00	580.00
1437	AMEX	IGLD	Thu, May 5, 2005	572.00	579.00	566.00	576.00
1436	AMEX	IGLD	Wed, May 4, 2005	584.00	584.00	555.00	575.00
1435	AMEX	IGLD	Tue, May 3, 2005	611.00	611.00	540.00	565.00
1434	AMEX	IGLD	Mon, May 2, 2005	601.00	601.00	581.00	600.00
1433	AMEX	IGLD	Fri, Apr 29, 2005	574.00	604.00	574.00	601.00
1432	AMEX	IGLD	Thu, Apr 28, 2005	611.00	616.00	571.00	583.00
1431	AMEX	IGLD	Wed, Apr 27, 2005	616.00	623.00	611.00	621.00
1430	AMEX	IGLD	Tue, Apr 26, 2005	613.00	625.00	613.00	625.00
1429	AMEX	IGLD	Mon, Apr 25, 2005	623.00	623.00	611.00	614.00
1428	AMEX	IGLD	Fri, Apr 22, 2005	623.00	627.00	610.00	627.00
1427	AMEX	IGLD	Thu, Apr 21, 2005	614.00	629.00	609.00	629.00
1426	AMEX	IGLD	Wed, Apr 20, 2005	615.00	620.00	605.00	619.00
1425	AMEX	IGLD	Tue, Apr 19, 2005	615.00	622.00	604.00	615.00
1424	AMEX	IGLD	Mon, Apr 18, 2005	619.00	638.00	615.00	620.00
1423	AMEX	IGLD	Fri, Apr 15, 2005	650.00	650.00	597.00	629.00
1422	AMEX	IGLD	Thu, Apr 14, 2005	652.00	656.00	628.00	650.00
1421	AMEX	IGLD	Wed, Apr 13, 2005	685.00	685.00	654.00	662.00
1420	AMEX	IGLD	Tue, Apr 12, 2005	698.00	711.00	685.00	693.00
1419	AMEX	IGLD	Mon, Apr 11, 2005	718.00	718.00	700.00	713.00
1418	AMEX	IGLD	Fri, Apr 8, 2005	701.00	711.00	701.00	710.00
1417	AMEX	IGLD	Thu, Apr 7, 2005	697.00	714.00	697.00	711.00
1416	AMEX	IGLD	Wed, Apr 6, 2005	687.00	700.00	680.00	682.00
1415	AMEX	IGLD	Tue, Apr 5, 2005	688.00	690.00	675.00	689.00
1414	AMEX	IGLD	Mon, Apr 4, 2005	675.00	703.00	675.00	689.00
1413	AMEX	IGLD	Fri, Apr 1, 2005	730.00	730.00	697.00	701.00
1412	AMEX	IGLD	Thu, Mar 31, 2005	688.00	733.00	670.00	720.00
1411	AMEX	IGLD	Wed, Mar 30, 2005	665.00	700.00	665.00	684.00
1410	AMEX	IGLD	Tue, Mar 29, 2005	670.00	683.00	655.00	658.00
1409	AMEX	IGLD	Mon, Mar 28, 2005	661.00	665.00	650.00	650.00
1408	AMEX	IGLD	Thu, Mar 24, 2005	647.00	663.00	647.00	659.00
1407	AMEX	IGLD	Wed, Mar 23, 2005	689.00	689.00	643.00	668.00
1406	AMEX	IGLD	Tue, Mar 22, 2005	699.00	710.00	692.00	693.00
1405	AMEX	IGLD	Mon, Mar 21, 2005	725.00	731.00	690.00	720.00
1404	AMEX	IGLD	Fri, Mar 18, 2005	710.00	736.00	710.00	731.00
1403	AMEX	IGLD	Thu, Mar 17, 2005	749.00	757.00	701.00	731.00
1402	AMEX	IGLD	Wed, Mar 16, 2005	780.00	780.00	751.00	762.00
1401	AMEX	IGLD	Tue, Mar 15, 2005	785.00	785.00	769.00	773.00
1400	AMEX	IGLD	Mon, Mar 14, 2005	765.00	785.00	762.00	773.00
1399	AMEX	IGLD	Fri, Mar 11, 2005	705.00	743.00	705.00	731.00
1398	AMEX	IGLD	Thu, Mar 10, 2005	741.00	741.00	693.00	723.00
1397	AMEX	IGLD	Wed, Mar 9, 2005	758.00	761.00	738.00	745.00
1396	AMEX	IGLD	Tue, Mar 8, 2005	781.00	781.00	747.00	769.00
1395	AMEX	IGLD	Mon, Mar 7, 2005	749.00	769.00	742.00	765.00
1394	AMEX	IGLD	Fri, Mar 4, 2005	732.00	765.00	730.00	737.00
1393	AMEX	IGLD	Thu, Mar 3, 2005	761.00	766.00	723.00	730.00
1392	AMEX	IGLD	Wed, Mar 2, 2005	799.00	799.00	762.00	768.00
1391	AMEX	IGLD	Tue, Mar 1, 2005	810.00	815.00	768.00	800.00
1390	AMEX	IGLD	Mon, Feb 28, 2005	739.00	780.00	738.00	779.00
1389	AMEX	IGLD	Fri, Feb 25, 2005	716.00	743.00	705.00	732.00
1388	AMEX	IGLD	Thu, Feb 24, 2005	653.00	745.00	653.00	711.00
1387	AMEX	IGLD	Wed, Feb 23, 2005	624.00	674.00	616.00	667.00
1386	AMEX	IGLD	Tue, Feb 22, 2005	705.00	715.00	645.00	652.00
1385	AMEX	IGLD	Fri, Feb 18, 2005	681.00	713.00	681.00	707.00
1384	AMEX	IGLD	Thu, Feb 17, 2005	682.00	703.00	651.00	699.00
1383	AMEX	IGLD	Wed, Feb 16, 2005	691.00	698.00	666.00	672.00
1382	AMEX	IGLD	Tue, Feb 15, 2005	695.00	725.00	638.00	687.00
1381	AMEX	IGLD	Mon, Feb 14, 2005	631.00	680.00	620.00	680.00
1380	AMEX	IGLD	Fri, Feb 11, 2005	630.00	630.00	603.00	620.00
1379	AMEX	IGLD	Thu, Feb 10, 2005	646.00	649.00	614.00	638.00
1378	AMEX	IGLD	Wed, Feb 9, 2005	630.00	645.00	610.00	643.00
1377	AMEX	IGLD	Tue, Feb 8, 2005	649.00	649.00	615.00	620.00
1376	AMEX	IGLD	Mon, Feb 7, 2005	643.00	664.00	613.00	628.00
1375	AMEX	IGLD	Fri, Feb 4, 2005	615.00	660.00	615.00	647.00
1374	AMEX	IGLD	Thu, Feb 3, 2005	586.00	630.00	558.00	610.00
1373	AMEX	IGLD	Wed, Feb 2, 2005	525.00	575.00	524.00	575.00
1372	AMEX	IGLD	Tue, Feb 1, 2005	524.00	535.00	524.00	527.00
1371	AMEX	IGLD	Mon, Jan 31, 2005	504.00	526.00	504.00	526.00
1370	AMEX	IGLD	Fri, Jan 28, 2005	507.00	514.00	504.00	510.00
1369	AMEX	IGLD	Thu, Jan 27, 2005	509.00	515.00	507.00	507.00
1368	AMEX	IGLD	Wed, Jan 26, 2005	510.00	510.00	500.00	500.00
1367	AMEX	IGLD	Tue, Jan 25, 2005	505.00	507.00	505.00	505.00
1366	AMEX	IGLD	Mon, Jan 24, 2005	510.00	510.00	505.00	505.00
1365	AMEX	IGLD	Fri, Jan 21, 2005	512.00	514.00	505.00	507.00
1364	AMEX	IGLD	Thu, Jan 20, 2005	506.00	509.00	500.00	505.00
1363	AMEX	IGLD	Wed, Jan 19, 2005	539.00	539.00	507.00	515.00
1362	AMEX	IGLD	Tue, Jan 18, 2005	539.00	539.00	510.00	520.00
1361	AMEX	IGLD	Fri, Jan 14, 2005	573.00	577.00	515.00	520.00
1360	AMEX	IGLD	Thu, Jan 13, 2005	503.00	514.00	503.00	507.00
1359	AMEX	IGLD	Wed, Jan 12, 2005	527.00	527.00	500.00	515.00
1358	AMEX	IGLD	Tue, Jan 11, 2005	527.00	539.00	496.00	496.00
1357	AMEX	IGLD	Mon, Jan 10, 2005	577.00	581.00	530.00	554.00
1356	AMEX	IGLD	Fri, Jan 7, 2005	530.00	532.00	525.00	531.00
1355	AMEX	IGLD	Thu, Jan 6, 2005	542.00	545.00	530.00	532.00
1354	AMEX	IGLD	Wed, Jan 5, 2005	572.00	572.00	534.00	545.00
1353	AMEX	IGLD	Tue, Jan 4, 2005	581.00	584.00	552.00	558.00
1352	AMEX	IGLD	Mon, Jan 3, 2005	561.00	595.00	559.00	571.00
1351	AMEX	IGLD	Fri, Dec 31, 2004	526.00	553.00	520.00	543.00
1350	AMEX	IGLD	Thu, Dec 30, 2004	518.00	526.00	518.00	524.00
1349	AMEX	IGLD	Wed, Dec 29, 2004	519.00	524.00	515.00	516.00
1348	AMEX	IGLD	Tue, Dec 28, 2004	511.00	529.00	511.00	524.00
1347	AMEX	IGLD	Mon, Dec 27, 2004	530.00	530.00	515.00	519.00
1346	AMEX	IGLD	Thu, Dec 23, 2004	518.00	529.00	517.00	521.00
1345	AMEX	IGLD	Wed, Dec 22, 2004	511.00	526.00	511.00	514.00
1344	AMEX	IGLD	Tue, Dec 21, 2004	503.00	520.00	502.00	510.00
1343	AMEX	IGLD	Mon, Dec 20, 2004	519.00	523.00	498.00	498.00
1342	AMEX	IGLD	Fri, Dec 17, 2004	514.00	526.00	496.00	501.00
1341	AMEX	IGLD	Thu, Dec 16, 2004	549.00	549.00	516.00	518.00
1340	AMEX	IGLD	Wed, Dec 15, 2004	557.00	557.00	539.00	540.00
1339	AMEX	IGLD	Tue, Dec 14, 2004	515.00	550.00	515.00	539.00
1338	AMEX	IGLD	Mon, Dec 13, 2004	519.00	540.00	519.00	536.00
1337	AMEX	IGLD	Fri, Dec 10, 2004	524.00	525.00	513.00	525.00
1336	AMEX	IGLD	Thu, Dec 9, 2004	526.00	542.00	517.00	525.00
1335	AMEX	IGLD	Wed, Dec 8, 2004	546.00	546.00	510.00	544.00
1334	AMEX	IGLD	Tue, Dec 7, 2004	610.00	610.00	552.00	560.00
1333	AMEX	IGLD	Mon, Dec 6, 2004	601.00	625.00	600.00	615.00
1332	AMEX	IGLD	Fri, Dec 3, 2004	586.00	634.00	586.00	621.00
1331	AMEX	IGLD	Thu, Dec 2, 2004	617.00	650.00	615.00	619.00
1330	AMEX	IGLD	Wed, Dec 1, 2004	630.00	685.00	610.00	644.00
1329	AMEX	IGLD	Tue, Nov 30, 2004	588.00	640.00	560.00	629.00
1328	AMEX	IGLD	Mon, Nov 29, 2004	595.00	643.00	595.00	617.00
1327	AMEX	IGLD	Fri, Nov 26, 2004	582.00	650.00	582.00	643.00
1326	AMEX	IGLD	Wed, Nov 24, 2004	590.00	664.00	586.00	625.00
1325	AMEX	IGLD	Tue, Nov 23, 2004	540.00	609.00	530.00	600.00
1324	AMEX	IGLD	Mon, Nov 22, 2004	540.00	556.00	510.00	540.00
1323	AMEX	IGLD	Fri, Nov 19, 2004	508.00	621.00	495.00	561.00
1322	AMEX	IGLD	Thu, Nov 18, 2004	524.00	524.00	500.00	508.00
1321	AMEX	IGLD	Wed, Nov 17, 2004	499.00	522.00	482.00	506.00
1320	AMEX	IGLD	Tue, Nov 16, 2004	473.00	494.00	464.00	465.00
1319	AMEX	IGLD	Mon, Nov 15, 2004	440.00	485.00	440.00	480.00
1318	AMEX	IGLD	Fri, Nov 12, 2004	456.00	470.00	456.00	461.00
1317	AMEX	IGLD	Thu, Nov 11, 2004	456.00	470.00	453.00	467.00
1316	AMEX	IGLD	Wed, Nov 10, 2004	425.00	469.00	425.00	446.00
1315	AMEX	IGLD	Tue, Nov 9, 2004	410.00	430.00	410.00	430.00
1314	AMEX	IGLD	Mon, Nov 8, 2004	420.00	430.00	407.00	414.00
1313	AMEX	IGLD	Fri, Nov 5, 2004	419.00	421.00	410.00	410.00
1312	AMEX	IGLD	Thu, Nov 4, 2004	412.00	421.00	412.00	415.00
1311	AMEX	IGLD	Wed, Nov 3, 2004	420.00	425.00	414.00	416.00
1310	AMEX	IGLD	Tue, Nov 2, 2004	425.00	428.00	422.00	422.00
1309	AMEX	IGLD	Mon, Nov 1, 2004	415.00	430.00	415.00	425.00
1308	AMEX	IGLD	Fri, Oct 29, 2004	425.00	426.00	416.00	420.00
1307	AMEX	IGLD	Thu, Oct 28, 2004	437.00	437.00	428.00	428.00
1306	AMEX	IGLD	Wed, Oct 27, 2004	429.00	443.00	429.00	437.00
1305	AMEX	IGLD	Tue, Oct 26, 2004	430.00	430.00	427.00	430.00
1304	AMEX	IGLD	Mon, Oct 25, 2004	444.00	460.00	430.00	430.00
1303	AMEX	IGLD	Fri, Oct 22, 2004	444.00	460.00	429.00	429.00
1302	AMEX	IGLD	Thu, Oct 21, 2004	430.00	440.00	430.00	432.00
1301	AMEX	IGLD	Wed, Oct 20, 2004	441.00	441.00	430.00	434.00
1300	AMEX	IGLD	Tue, Oct 19, 2004	449.00	449.00	439.00	445.00
1299	AMEX	IGLD	Mon, Oct 18, 2004	445.00	445.00	437.00	437.00
1298	AMEX	IGLD	Fri, Oct 15, 2004	451.00	452.00	441.00	441.00
1297	AMEX	IGLD	Thu, Oct 14, 2004	450.00	453.00	450.00	453.00
1296	AMEX	IGLD	Wed, Oct 13, 2004	455.00	456.00	450.00	455.00
1295	AMEX	IGLD	Tue, Oct 12, 2004	451.00	459.00	451.00	456.00
1294	AMEX	IGLD	Mon, Oct 11, 2004	469.00	469.00	451.00	460.00
1293	AMEX	IGLD	Fri, Oct 8, 2004	469.00	470.00	456.00	457.00
1292	AMEX	IGLD	Thu, Oct 7, 2004	468.00	470.00	468.00	468.00
1291	AMEX	IGLD	Wed, Oct 6, 2004	479.00	480.00	467.00	473.00
1290	AMEX	IGLD	Tue, Oct 5, 2004	474.00	482.00	474.00	477.00
1289	AMEX	IGLD	Mon, Oct 4, 2004	460.00	477.00	460.00	470.00
1288	AMEX	IGLD	Fri, Oct 1, 2004	451.00	464.00	451.00	460.00
1287	AMEX	IGLD	Thu, Sep 30, 2004	459.00	467.00	450.00	456.00
1286	AMEX	IGLD	Wed, Sep 29, 2004	449.00	469.00	442.00	460.00
1285	AMEX	IGLD	Tue, Sep 28, 2004	456.00	462.00	456.00	462.00
1284	AMEX	IGLD	Mon, Sep 27, 2004	446.00	464.00	441.00	459.00
1283	AMEX	IGLD	Fri, Sep 24, 2004	481.00	500.00	470.00	470.00
1282	AMEX	IGLD	Thu, Sep 23, 2004	471.00	485.00	466.00	481.00
1281	AMEX	IGLD	Wed, Sep 22, 2004	471.00	494.00	470.00	474.00
1280	AMEX	IGLD	Tue, Sep 21, 2004	474.00	490.00	474.00	479.00
1279	AMEX	IGLD	Mon, Sep 20, 2004	461.00	478.00	453.00	465.00
1278	AMEX	IGLD	Fri, Sep 17, 2004	467.00	490.00	447.00	468.00
1277	AMEX	IGLD	Thu, Sep 16, 2004	449.00	473.00	441.00	470.00
1276	AMEX	IGLD	Wed, Sep 15, 2004	449.00	453.00	442.00	450.00
1275	AMEX	IGLD	Tue, Sep 14, 2004	458.00	458.00	450.00	450.00
1274	AMEX	IGLD	Mon, Sep 13, 2004	461.00	475.00	450.00	463.00
1273	AMEX	IGLD	Fri, Sep 10, 2004	468.00	482.00	439.00	455.00
1272	AMEX	IGLD	Thu, Sep 9, 2004	437.00	437.00	430.00	430.00
1271	AMEX	IGLD	Wed, Sep 8, 2004	435.00	436.00	433.00	433.00
1270	AMEX	IGLD	Tue, Sep 7, 2004	430.00	448.00	430.00	438.00
1269	AMEX	IGLD	Fri, Sep 3, 2004	445.00	453.00	437.00	447.00
1268	AMEX	IGLD	Thu, Sep 2, 2004	420.00	440.00	418.00	430.00
1267	AMEX	IGLD	Wed, Sep 1, 2004	429.00	435.00	429.00	430.00
1266	AMEX	IGLD	Tue, Aug 31, 2004	426.00	428.00	426.00	428.00
1265	AMEX	IGLD	Mon, Aug 30, 2004	415.00	431.00	415.00	425.00
1264	AMEX	IGLD	Fri, Aug 27, 2004	435.00	435.00	425.00	430.00
1263	AMEX	IGLD	Thu, Aug 26, 2004	423.00	431.00	423.00	425.00
1262	AMEX	IGLD	Wed, Aug 25, 2004	429.00	429.00	421.00	424.00
1261	AMEX	IGLD	Tue, Aug 24, 2004	415.00	429.00	415.00	428.00
1260	AMEX	IGLD	Mon, Aug 23, 2004	421.00	425.00	415.00	415.00
1259	AMEX	IGLD	Fri, Aug 20, 2004	419.00	426.00	417.00	426.00
1258	AMEX	IGLD	Thu, Aug 19, 2004	417.00	425.00	411.00	425.00
1257	AMEX	IGLD	Wed, Aug 18, 2004	423.00	424.00	410.00	424.00
1256	AMEX	IGLD	Tue, Aug 17, 2004	415.00	419.00	411.00	419.00
1255	AMEX	IGLD	Mon, Aug 16, 2004	410.00	423.00	410.00	417.00
1254	AMEX	IGLD	Fri, Aug 13, 2004	416.00	424.00	416.00	423.00
1253	AMEX	IGLD	Thu, Aug 12, 2004	416.00	425.00	415.00	416.00
1252	AMEX	IGLD	Wed, Aug 11, 2004	411.00	436.00	410.00	420.00
1251	AMEX	IGLD	Tue, Aug 10, 2004	412.00	424.00	410.00	415.00
1250	AMEX	IGLD	Mon, Aug 9, 2004	425.00	425.00	407.00	407.00
1249	AMEX	IGLD	Fri, Aug 6, 2004	435.00	435.00	429.00	430.00
1248	AMEX	IGLD	Thu, Aug 5, 2004	430.00	441.00	430.00	432.00
1247	AMEX	IGLD	Wed, Aug 4, 2004	442.00	444.00	435.00	439.00
1246	AMEX	IGLD	Tue, Aug 3, 2004	445.00	445.00	442.00	443.00
1245	AMEX	IGLD	Mon, Aug 2, 2004	450.00	461.00	445.00	445.00
1244	AMEX	IGLD	Fri, Jul 30, 2004	467.00	481.00	443.00	454.00
1243	AMEX	IGLD	Thu, Jul 29, 2004	442.00	446.00	442.00	445.00
1242	AMEX	IGLD	Wed, Jul 28, 2004	441.00	442.00	423.00	436.00
1241	AMEX	IGLD	Tue, Jul 27, 2004	443.00	448.00	433.00	445.00
1240	AMEX	IGLD	Mon, Jul 26, 2004	475.00	480.00	433.00	436.00
1239	AMEX	IGLD	Fri, Jul 23, 2004	474.00	482.00	446.00	475.00
1238	AMEX	IGLD	Thu, Jul 22, 2004	433.00	500.00	433.00	475.00
1237	AMEX	IGLD	Wed, Jul 21, 2004	436.00	436.00	406.00	434.00
1236	AMEX	IGLD	Tue, Jul 20, 2004	435.00	440.00	416.00	418.00
1235	AMEX	IGLD	Mon, Jul 19, 2004	429.00	480.00	410.00	447.00
1234	AMEX	IGLD	Fri, Jul 16, 2004	429.00	443.00	429.00	440.00
1233	AMEX	IGLD	Thu, Jul 15, 2004	446.00	446.00	426.00	438.00
1232	AMEX	IGLD	Wed, Jul 14, 2004	460.00	460.00	446.00	450.00
1231	AMEX	IGLD	Tue, Jul 13, 2004	460.00	465.00	440.00	445.00
1230	AMEX	IGLD	Mon, Jul 12, 2004	460.00	467.00	460.00	465.00
1229	AMEX	IGLD	Fri, Jul 9, 2004	458.00	465.00	458.00	465.00
1228	AMEX	IGLD	Thu, Jul 8, 2004	461.00	477.00	458.00	458.00
1227	AMEX	IGLD	Wed, Jul 7, 2004	466.00	480.00	459.00	471.00
1226	AMEX	IGLD	Tue, Jul 6, 2004	490.00	503.00	465.00	466.00
1225	AMEX	IGLD	Fri, Jul 2, 2004	486.00	491.00	484.00	491.00
1224	AMEX	IGLD	Thu, Jul 1, 2004	486.00	487.00	485.00	485.00
1223	AMEX	IGLD	Wed, Jun 30, 2004	489.00	489.00	486.00	486.00
1222	AMEX	IGLD	Tue, Jun 29, 2004	503.00	503.00	494.00	497.00
1221	AMEX	IGLD	Mon, Jun 28, 2004	481.00	498.00	481.00	493.00
1220	AMEX	IGLD	Fri, Jun 25, 2004	481.00	490.00	474.00	480.00
1219	AMEX	IGLD	Thu, Jun 24, 2004	490.00	500.00	471.00	472.00
1218	AMEX	IGLD	Wed, Jun 23, 2004	454.00	480.00	454.00	462.00
1217	AMEX	IGLD	Tue, Jun 22, 2004	470.00	471.00	453.00	456.00
1216	AMEX	IGLD	Mon, Jun 21, 2004	471.00	477.00	470.00	476.00
1215	AMEX	IGLD	Fri, Jun 18, 2004	485.00	485.00	472.00	478.00
1214	AMEX	IGLD	Thu, Jun 17, 2004	475.00	499.00	471.00	498.00
1213	AMEX	IGLD	Wed, Jun 16, 2004	499.00	499.00	477.00	483.00
1212	AMEX	IGLD	Tue, Jun 15, 2004	487.00	503.00	486.00	502.00
1211	AMEX	IGLD	Mon, Jun 14, 2004	485.00	489.00	485.00	485.00
1210	AMEX	IGLD	Thu, Jun 10, 2004	494.00	502.00	487.00	502.00
1209	AMEX	IGLD	Wed, Jun 9, 2004	504.00	505.00	485.00	493.00
1208	AMEX	IGLD	Tue, Jun 8, 2004	517.00	525.00	504.00	506.00
1207	AMEX	IGLD	Mon, Jun 7, 2004	533.00	533.00	520.00	528.00
1206	AMEX	IGLD	Fri, Jun 4, 2004	521.00	522.00	514.00	518.00
1205	AMEX	IGLD	Thu, Jun 3, 2004	523.00	545.00	515.00	515.00
1204	AMEX	IGLD	Wed, Jun 2, 2004	525.00	530.00	515.00	520.00
1203	AMEX	IGLD	Tue, Jun 1, 2004	491.00	517.00	490.00	516.00
1202	AMEX	IGLD	Fri, May 28, 2004	480.00	496.00	480.00	486.00
1201	AMEX	IGLD	Thu, May 27, 2004	497.00	497.00	480.00	480.00
1200	AMEX	IGLD	Wed, May 26, 2004	487.00	490.00	485.00	487.00
1199	AMEX	IGLD	Tue, May 25, 2004	480.00	494.00	480.00	493.00
1198	AMEX	IGLD	Mon, May 24, 2004	497.00	498.00	480.00	498.00
1197	AMEX	IGLD	Fri, May 21, 2004	499.00	499.00	449.00	470.00
1196	AMEX	IGLD	Thu, May 20, 2004	486.00	500.00	484.00	495.00
1195	AMEX	IGLD	Wed, May 19, 2004	470.00	490.00	470.00	485.00
1194	AMEX	IGLD	Tue, May 18, 2004	464.00	479.00	457.00	465.00
1193	AMEX	IGLD	Mon, May 17, 2004	467.00	478.00	446.00	458.00
1192	AMEX	IGLD	Fri, May 14, 2004	475.00	490.00	475.00	488.00
1191	AMEX	IGLD	Thu, May 13, 2004	494.00	506.00	460.00	470.00
1190	AMEX	IGLD	Wed, May 12, 2004	513.00	513.00	468.00	482.00
1189	AMEX	IGLD	Tue, May 11, 2004	525.00	525.00	493.00	497.00
1188	AMEX	IGLD	Mon, May 10, 2004	470.00	512.00	470.00	486.00
1187	AMEX	IGLD	Fri, May 7, 2004	483.00	487.00	463.00	474.00
1186	AMEX	IGLD	Thu, May 6, 2004	502.00	502.00	451.00	482.00
1185	AMEX	IGLD	Wed, May 5, 2004	500.00	505.00	490.00	499.00
1184	AMEX	IGLD	Tue, May 4, 2004	503.00	512.00	488.00	500.00
1183	AMEX	IGLD	Mon, May 3, 2004	502.00	518.00	497.00	505.00
1182	AMEX	IGLD	Fri, Apr 30, 2004	526.00	560.00	486.00	495.00
1181	AMEX	IGLD	Thu, Apr 29, 2004	563.00	578.00	530.00	536.00
1180	AMEX	IGLD	Wed, Apr 28, 2004	597.00	609.00	557.00	582.00
1179	AMEX	IGLD	Tue, Apr 27, 2004	586.00	629.00	586.00	606.00
1178	AMEX	IGLD	Mon, Apr 26, 2004	523.00	608.00	522.00	585.00
1177	AMEX	IGLD	Fri, Apr 23, 2004	511.00	548.00	505.00	548.00
1176	AMEX	IGLD	Thu, Apr 22, 2004	510.00	536.00	505.00	527.00
1175	AMEX	IGLD	Wed, Apr 21, 2004	514.00	514.00	502.00	508.00
1174	AMEX	IGLD	Tue, Apr 20, 2004	527.00	527.00	515.00	515.00
1173	AMEX	IGLD	Mon, Apr 19, 2004	532.00	540.00	515.00	527.00
1172	AMEX	IGLD	Fri, Apr 16, 2004	535.00	535.00	511.00	528.00
1171	AMEX	IGLD	Thu, Apr 15, 2004	550.00	550.00	522.00	530.00
1170	AMEX	IGLD	Wed, Apr 14, 2004	505.00	546.00	500.00	531.00
1169	AMEX	IGLD	Tue, Apr 13, 2004	515.00	553.00	505.00	511.00
1168	AMEX	IGLD	Mon, Apr 12, 2004	529.00	529.00	492.00	505.00
1167	AMEX	IGLD	Thu, Apr 8, 2004	504.00	544.00	496.00	512.00
1166	AMEX	IGLD	Wed, Apr 7, 2004	504.00	504.00	473.00	490.00
1165	AMEX	IGLD	Tue, Apr 6, 2004	490.00	505.00	466.00	502.00
1164	AMEX	IGLD	Mon, Apr 5, 2004	490.00	505.00	490.00	500.00
1163	AMEX	IGLD	Fri, Apr 2, 2004	515.00	522.00	490.00	507.00
1162	AMEX	IGLD	Thu, Apr 1, 2004	545.00	546.00	511.00	515.00
1161	AMEX	IGLD	Wed, Mar 31, 2004	510.00	564.00	500.00	520.00
1160	AMEX	IGLD	Tue, Mar 30, 2004	470.00	485.00	461.00	474.00
1159	AMEX	IGLD	Mon, Mar 29, 2004	450.00	470.00	432.00	470.00
1158	AMEX	IGLD	Fri, Mar 26, 2004	425.00	450.00	424.00	449.00
1157	AMEX	IGLD	Thu, Mar 25, 2004	411.00	432.00	411.00	423.00
1156	AMEX	IGLD	Wed, Mar 24, 2004	411.00	418.00	411.00	417.00
1155	AMEX	IGLD	Tue, Mar 23, 2004	413.00	421.00	406.00	411.00
1154	AMEX	IGLD	Mon, Mar 22, 2004	433.00	433.00	409.00	411.00
1153	AMEX	IGLD	Fri, Mar 19, 2004	426.00	452.00	426.00	432.00
1152	AMEX	IGLD	Thu, Mar 18, 2004	436.00	438.00	411.00	433.00
1151	AMEX	IGLD	Wed, Mar 17, 2004	433.00	442.00	412.00	420.00
1150	AMEX	IGLD	Tue, Mar 16, 2004	434.00	460.00	417.00	428.00
1149	AMEX	IGLD	Mon, Mar 15, 2004	454.00	459.00	431.00	432.00
1148	AMEX	IGLD	Fri, Mar 12, 2004	451.00	490.00	451.00	460.00
1147	AMEX	IGLD	Thu, Mar 11, 2004	458.00	478.00	451.00	455.00
1146	AMEX	IGLD	Wed, Mar 10, 2004	497.00	498.00	457.00	460.00
1145	AMEX	IGLD	Tue, Mar 9, 2004	451.00	482.00	451.00	468.00
1144	AMEX	IGLD	Mon, Mar 8, 2004	500.00	505.00	465.00	466.00
1143	AMEX	IGLD	Fri, Mar 5, 2004	475.00	506.00	452.00	501.00
1142	AMEX	IGLD	Thu, Mar 4, 2004	539.00	548.00	472.00	480.00
1141	AMEX	IGLD	Wed, Mar 3, 2004	409.00	573.00	405.00	523.00
1140	AMEX	IGLD	Tue, Mar 2, 2004	409.00	409.00	405.00	407.00
1139	AMEX	IGLD	Mon, Mar 1, 2004	413.00	414.00	403.00	409.00
1138	AMEX	IGLD	Fri, Feb 27, 2004	419.00	419.00	407.00	407.00
1137	AMEX	IGLD	Thu, Feb 26, 2004	414.00	422.00	412.00	421.00
1136	AMEX	IGLD	Wed, Feb 25, 2004	404.00	424.00	403.00	410.00
1135	AMEX	IGLD	Tue, Feb 24, 2004	410.00	416.00	401.00	408.00
1134	AMEX	IGLD	Mon, Feb 23, 2004	406.00	417.00	402.00	417.00
1133	AMEX	IGLD	Fri, Feb 20, 2004	439.00	439.00	410.00	415.00
1132	AMEX	IGLD	Thu, Feb 19, 2004	431.00	448.00	420.00	431.00
1131	AMEX	IGLD	Wed, Feb 18, 2004	501.00	502.00	431.00	432.00
1130	AMEX	IGLD	Tue, Feb 17, 2004	475.00	499.00	470.00	495.00
1129	AMEX	IGLD	Fri, Feb 13, 2004	468.00	474.00	455.00	462.00
1128	AMEX	IGLD	Thu, Feb 12, 2004	455.00	468.00	451.00	465.00
1127	AMEX	IGLD	Wed, Feb 11, 2004	443.00	463.00	433.00	463.00
1126	AMEX	IGLD	Tue, Feb 10, 2004	425.00	429.00	402.00	429.00
1125	AMEX	IGLD	Mon, Feb 9, 2004	410.00	426.00	410.00	425.00
1124	AMEX	IGLD	Fri, Feb 6, 2004	404.00	417.00	404.00	406.00
1123	AMEX	IGLD	Thu, Feb 5, 2004	402.00	414.00	402.00	406.00
1122	AMEX	IGLD	Wed, Feb 4, 2004	420.00	432.00	402.00	409.00
1121	AMEX	IGLD	Tue, Feb 3, 2004	435.00	438.00	422.00	432.00
1120	AMEX	IGLD	Mon, Feb 2, 2004	432.00	437.00	425.00	437.00
1119	AMEX	IGLD	Fri, Jan 30, 2004	421.00	430.00	421.00	426.00
1118	AMEX	IGLD	Thu, Jan 29, 2004	431.00	439.00	421.00	425.00
1117	AMEX	IGLD	Wed, Jan 28, 2004	476.00	481.00	437.00	440.00
1116	AMEX	IGLD	Tue, Jan 27, 2004	466.00	499.00	465.00	475.00
1115	AMEX	IGLD	Mon, Jan 26, 2004	463.00	477.00	459.00	462.00
1114	AMEX	IGLD	Fri, Jan 23, 2004	437.00	475.00	437.00	461.00
1113	AMEX	IGLD	Thu, Jan 22, 2004	450.00	462.00	430.00	445.00
1112	AMEX	IGLD	Wed, Jan 21, 2004	427.00	440.00	420.00	440.00
1111	AMEX	IGLD	Tue, Jan 20, 2004	447.00	460.00	431.00	438.00
1110	AMEX	IGLD	Fri, Jan 16, 2004	450.00	472.00	450.00	460.00
1109	AMEX	IGLD	Thu, Jan 15, 2004	441.00	464.00	425.00	450.00
1108	AMEX	IGLD	Wed, Jan 14, 2004	444.00	447.00	427.00	438.00
1107	AMEX	IGLD	Tue, Jan 13, 2004	445.00	445.00	412.00	416.00
1106	AMEX	IGLD	Mon, Jan 12, 2004	425.00	445.00	413.00	442.00
1105	AMEX	IGLD	Fri, Jan 9, 2004	402.00	440.00	402.00	402.00
1104	AMEX	IGLD	Thu, Jan 8, 2004	440.00	445.00	400.00	420.00
1103	AMEX	IGLD	Wed, Jan 7, 2004	420.00	440.00	420.00	424.00
1102	AMEX	IGLD	Tue, Jan 6, 2004	404.00	429.00	384.00	420.00
1101	AMEX	IGLD	Mon, Jan 5, 2004	366.00	409.00	366.00	395.00
1100	AMEX	IGLD	Fri, Jan 2, 2004	343.00	379.00	343.00	378.00
1099	AMEX	IGLD	Wed, Dec 31, 2003	338.00	350.00	335.00	342.00
1098	AMEX	IGLD	Tue, Dec 30, 2003	331.00	347.00	331.00	347.00
1097	AMEX	IGLD	Mon, Dec 29, 2003	331.00	339.00	331.00	335.00
1096	AMEX	IGLD	Fri, Dec 26, 2003	321.00	349.00	319.00	339.00
1095	AMEX	IGLD	Wed, Dec 24, 2003	353.00	353.00	340.00	345.00
1094	AMEX	IGLD	Tue, Dec 23, 2003	337.00	348.00	337.00	344.00
1093	AMEX	IGLD	Mon, Dec 22, 2003	345.00	347.00	324.00	334.00
1092	AMEX	IGLD	Fri, Dec 19, 2003	347.00	356.00	347.00	351.00
1091	AMEX	IGLD	Thu, Dec 18, 2003	362.00	369.00	347.00	347.00
1090	AMEX	IGLD	Wed, Dec 17, 2003	358.00	366.00	358.00	366.00
1089	AMEX	IGLD	Tue, Dec 16, 2003	355.00	371.00	355.00	361.00
1088	AMEX	IGLD	Mon, Dec 15, 2003	367.00	374.00	358.00	370.00
1087	AMEX	IGLD	Fri, Dec 12, 2003	356.00	361.00	350.00	361.00
1086	AMEX	IGLD	Thu, Dec 11, 2003	354.00	360.00	352.00	356.00
1085	AMEX	IGLD	Wed, Dec 10, 2003	372.00	372.00	347.00	348.00
1084	AMEX	IGLD	Tue, Dec 9, 2003	370.00	375.00	355.00	366.00
1083	AMEX	IGLD	Mon, Dec 8, 2003	360.00	380.00	353.00	367.00
1082	AMEX	IGLD	Fri, Dec 5, 2003	350.00	370.00	350.00	370.00
1081	AMEX	IGLD	Thu, Dec 4, 2003	380.00	380.00	360.00	371.00
1080	AMEX	IGLD	Wed, Dec 3, 2003	392.00	392.00	378.00	379.00
1079	AMEX	IGLD	Tue, Dec 2, 2003	367.00	396.00	367.00	392.00
1078	AMEX	IGLD	Mon, Dec 1, 2003	355.00	377.00	355.00	365.00
1077	AMEX	IGLD	Fri, Nov 28, 2003	380.00	381.00	353.00	363.00
1076	AMEX	IGLD	Wed, Nov 26, 2003	367.00	378.00	365.00	378.00
1075	AMEX	IGLD	Tue, Nov 25, 2003	349.00	369.00	349.00	369.00
1074	AMEX	IGLD	Mon, Nov 24, 2003	361.00	370.00	341.00	347.00
1073	AMEX	IGLD	Fri, Nov 21, 2003	366.00	370.00	355.00	358.00
1072	AMEX	IGLD	Thu, Nov 20, 2003	352.00	364.00	335.00	359.00
1071	AMEX	IGLD	Wed, Nov 19, 2003	342.00	356.00	342.00	350.00
1070	AMEX	IGLD	Tue, Nov 18, 2003	335.00	361.00	335.00	348.00
1069	AMEX	IGLD	Mon, Nov 17, 2003	351.00	367.00	330.00	347.00
1068	AMEX	IGLD	Fri, Nov 14, 2003	351.00	372.00	351.00	359.00
1067	AMEX	IGLD	Thu, Nov 13, 2003	365.00	377.00	360.00	360.00
1066	AMEX	IGLD	Wed, Nov 12, 2003	352.00	377.00	351.00	370.00
1065	AMEX	IGLD	Tue, Nov 11, 2003	363.00	374.00	351.00	352.00
1064	AMEX	IGLD	Mon, Nov 10, 2003	376.00	390.00	365.00	367.00
1063	AMEX	IGLD	Fri, Nov 7, 2003	391.00	410.00	379.00	388.00
1062	AMEX	IGLD	Thu, Nov 6, 2003	402.00	405.00	391.00	393.00
1061	AMEX	IGLD	Wed, Nov 5, 2003	403.00	412.00	403.00	405.00
1060	AMEX	IGLD	Tue, Nov 4, 2003	444.00	444.00	400.00	400.00
1059	AMEX	IGLD	Mon, Nov 3, 2003	382.00	437.00	381.00	437.00
1058	AMEX	IGLD	Fri, Oct 31, 2003	363.00	363.00	352.00	352.00
1057	AMEX	IGLD	Thu, Oct 30, 2003	347.00	365.00	347.00	360.00
1056	AMEX	IGLD	Wed, Oct 29, 2003	347.00	362.00	347.00	356.00
1055	AMEX	IGLD	Tue, Oct 28, 2003	358.00	373.00	350.00	356.00
1054	AMEX	IGLD	Mon, Oct 27, 2003	376.00	376.00	350.00	360.00
1053	AMEX	IGLD	Fri, Oct 24, 2003	366.00	390.00	361.00	380.00
1052	AMEX	IGLD	Thu, Oct 23, 2003	390.00	390.00	365.00	380.00
1051	AMEX	IGLD	Wed, Oct 22, 2003	380.00	399.00	380.00	396.00
1050	AMEX	IGLD	Tue, Oct 21, 2003	391.00	404.00	383.00	386.00
1049	AMEX	IGLD	Mon, Oct 20, 2003	377.00	394.00	377.00	390.00
1048	AMEX	IGLD	Fri, Oct 17, 2003	350.00	390.00	350.00	379.00
1047	AMEX	IGLD	Thu, Oct 16, 2003	378.00	418.00	359.00	390.00
1046	AMEX	IGLD	Wed, Oct 15, 2003	425.00	425.00	410.00	411.00
1045	AMEX	IGLD	Tue, Oct 14, 2003	412.00	427.00	410.00	420.00
1044	AMEX	IGLD	Mon, Oct 13, 2003	422.00	427.00	413.00	425.00
1043	AMEX	IGLD	Fri, Oct 10, 2003	425.00	439.00	422.00	423.00
1042	AMEX	IGLD	Thu, Oct 9, 2003	454.00	464.00	426.00	432.00
1041	AMEX	IGLD	Wed, Oct 8, 2003	426.00	450.00	426.00	448.00
1040	AMEX	IGLD	Tue, Oct 7, 2003	426.00	445.00	425.00	430.00
1039	AMEX	IGLD	Mon, Oct 6, 2003	453.00	454.00	425.00	438.00
1038	AMEX	IGLD	Fri, Oct 3, 2003	427.00	449.00	416.00	438.00
1037	AMEX	IGLD	Thu, Oct 2, 2003	420.00	435.00	410.00	427.00
1036	AMEX	IGLD	Wed, Oct 1, 2003	415.00	428.00	407.00	418.00
1035	AMEX	IGLD	Tue, Sep 30, 2003	419.00	419.00	400.00	407.00
1034	AMEX	IGLD	Mon, Sep 29, 2003	425.00	434.00	405.00	412.00
1033	AMEX	IGLD	Fri, Sep 26, 2003	435.00	440.00	409.00	414.00
1032	AMEX	IGLD	Thu, Sep 25, 2003	496.00	511.00	426.00	435.00
1031	AMEX	IGLD	Wed, Sep 24, 2003	453.00	510.00	450.00	489.00
1030	AMEX	IGLD	Tue, Sep 23, 2003	412.00	450.00	406.00	445.00
1029	AMEX	IGLD	Mon, Sep 22, 2003	430.00	430.00	406.00	412.00
1028	AMEX	IGLD	Fri, Sep 19, 2003	444.00	444.00	412.00	426.00
1027	AMEX	IGLD	Thu, Sep 18, 2003	437.00	450.00	407.00	440.00
1026	AMEX	IGLD	Wed, Sep 17, 2003	430.00	441.00	425.00	425.00
1025	AMEX	IGLD	Tue, Sep 16, 2003	392.00	438.00	392.00	425.00
1024	AMEX	IGLD	Mon, Sep 15, 2003	392.00	403.00	388.00	395.00
1023	AMEX	IGLD	Fri, Sep 12, 2003	407.00	407.00	390.00	392.00
1022	AMEX	IGLD	Thu, Sep 11, 2003	390.00	407.00	390.00	400.00
1021	AMEX	IGLD	Wed, Sep 10, 2003	401.00	406.00	391.00	397.00
1020	AMEX	IGLD	Tue, Sep 9, 2003	418.00	418.00	401.00	406.00
1019	AMEX	IGLD	Mon, Sep 8, 2003	405.00	420.00	405.00	406.00
1018	AMEX	IGLD	Fri, Sep 5, 2003	414.00	441.00	401.00	410.00
1017	AMEX	IGLD	Thu, Sep 4, 2003	436.00	448.00	424.00	439.00
1016	AMEX	IGLD	Wed, Sep 3, 2003	412.00	447.00	412.00	436.00
1015	AMEX	IGLD	Tue, Sep 2, 2003	393.00	418.00	378.00	416.00
1014	AMEX	IGLD	Fri, Aug 29, 2003	385.00	390.00	379.00	385.00
1013	AMEX	IGLD	Thu, Aug 28, 2003	390.00	405.00	390.00	392.00
1012	AMEX	IGLD	Wed, Aug 27, 2003	390.00	408.00	390.00	397.00
1011	AMEX	IGLD	Tue, Aug 26, 2003	391.00	401.00	378.00	397.00
1010	AMEX	IGLD	Mon, Aug 25, 2003	404.00	404.00	396.00	400.00
1009	AMEX	IGLD	Fri, Aug 22, 2003	410.00	414.00	402.00	406.00
1008	AMEX	IGLD	Thu, Aug 21, 2003	430.00	438.00	413.00	414.00
1007	AMEX	IGLD	Wed, Aug 20, 2003	431.00	450.00	410.00	419.00
1006	AMEX	IGLD	Tue, Aug 19, 2003	414.00	443.00	403.00	422.00
1005	AMEX	IGLD	Mon, Aug 18, 2003	407.00	410.00	396.00	404.00
1004	AMEX	IGLD	Fri, Aug 15, 2003	401.00	408.00	399.00	401.00
1003	AMEX	IGLD	Thu, Aug 14, 2003	415.00	416.00	398.00	400.00
1002	AMEX	IGLD	Wed, Aug 13, 2003	428.00	432.00	402.00	407.00
1001	AMEX	IGLD	Tue, Aug 12, 2003	410.00	442.00	400.00	411.00
1000	AMEX	IGLD	Mon, Aug 11, 2003	406.00	425.00	380.00	400.00
999	AMEX	IGLD	Fri, Aug 8, 2003	393.00	420.00	379.00	389.00
998	AMEX	IGLD	Thu, Aug 7, 2003	425.00	444.00	387.00	400.00
997	AMEX	IGLD	Wed, Aug 6, 2003	430.00	455.00	421.00	425.00
996	AMEX	IGLD	Tue, Aug 5, 2003	472.00	484.00	422.00	427.00
995	AMEX	IGLD	Mon, Aug 4, 2003	488.00	516.00	457.00	462.00
994	AMEX	IGLD	Fri, Aug 1, 2003	504.00	510.00	480.00	510.00
993	AMEX	IGLD	Thu, Jul 31, 2003	526.00	529.00	490.00	516.00
992	AMEX	IGLD	Wed, Jul 30, 2003	533.00	552.00	525.00	530.00
991	AMEX	IGLD	Tue, Jul 29, 2003	555.00	564.00	527.00	535.00
990	AMEX	IGLD	Mon, Jul 28, 2003	539.00	565.00	539.00	549.00
989	AMEX	IGLD	Fri, Jul 25, 2003	533.00	550.00	528.00	550.00
988	AMEX	IGLD	Thu, Jul 24, 2003	574.00	600.00	526.00	540.00
987	AMEX	IGLD	Wed, Jul 23, 2003	542.00	572.00	526.00	572.00
986	AMEX	IGLD	Tue, Jul 22, 2003	600.00	600.00	540.00	547.00
985	AMEX	IGLD	Mon, Jul 21, 2003	607.00	624.00	583.00	584.00
984	AMEX	IGLD	Fri, Jul 18, 2003	530.00	590.00	518.00	582.00
983	AMEX	IGLD	Thu, Jul 17, 2003	552.00	574.00	515.00	537.00
982	AMEX	IGLD	Wed, Jul 16, 2003	640.00	648.00	580.00	592.00
981	AMEX	IGLD	Tue, Jul 15, 2003	680.00	690.00	616.00	635.00
980	AMEX	IGLD	Mon, Jul 14, 2003	719.00	720.00	661.00	673.00
979	AMEX	IGLD	Fri, Jul 11, 2003	705.00	725.00	656.00	670.00
978	AMEX	IGLD	Thu, Jul 10, 2003	660.00	762.00	621.00	696.00
977	AMEX	IGLD	Wed, Jul 9, 2003	644.00	686.00	590.00	660.00
976	AMEX	IGLD	Tue, Jul 8, 2003	567.00	665.00	560.00	627.00
975	AMEX	IGLD	Mon, Jul 7, 2003	517.00	597.00	512.00	548.00
974	AMEX	IGLD	Thu, Jul 3, 2003	481.00	530.00	480.00	500.00
973	AMEX	IGLD	Wed, Jul 2, 2003	480.00	535.00	480.00	490.00
972	AMEX	IGLD	Tue, Jul 1, 2003	440.00	489.00	432.00	470.00
971	AMEX	IGLD	Mon, Jun 30, 2003	440.00	469.00	425.00	457.00
970	AMEX	IGLD	Fri, Jun 27, 2003	449.00	472.00	430.00	433.00
969	AMEX	IGLD	Thu, Jun 26, 2003	444.00	449.00	421.00	448.00
968	AMEX	IGLD	Wed, Jun 25, 2003	420.00	444.00	405.00	421.00
967	AMEX	IGLD	Tue, Jun 24, 2003	404.00	444.00	401.00	421.00
966	AMEX	IGLD	Mon, Jun 23, 2003	461.00	475.00	420.00	443.00
965	AMEX	IGLD	Fri, Jun 20, 2003	493.00	499.00	453.00	477.00
964	AMEX	IGLD	Thu, Jun 19, 2003	515.00	555.00	450.00	484.00
963	AMEX	IGLD	Wed, Jun 18, 2003	518.00	575.00	510.00	520.00
962	AMEX	IGLD	Tue, Jun 17, 2003	433.00	565.00	415.00	520.00
961	AMEX	IGLD	Mon, Jun 16, 2003	440.00	445.00	377.00	411.00
960	AMEX	IGLD	Fri, Jun 13, 2003	384.00	393.00	348.00	349.00
959	AMEX	IGLD	Thu, Jun 12, 2003	388.00	404.00	375.00	389.00
958	AMEX	IGLD	Wed, Jun 11, 2003	387.00	389.00	370.00	385.00
957	AMEX	IGLD	Tue, Jun 10, 2003	426.00	442.00	375.00	392.00
956	AMEX	IGLD	Mon, Jun 9, 2003	461.00	464.00	430.00	430.00
955	AMEX	IGLD	Fri, Jun 6, 2003	470.00	479.00	435.00	442.00
954	AMEX	IGLD	Thu, Jun 5, 2003	482.00	482.00	465.00	466.00
953	AMEX	IGLD	Wed, Jun 4, 2003	470.00	483.00	465.00	474.00
952	AMEX	IGLD	Tue, Jun 3, 2003	450.00	465.00	435.00	464.00
951	AMEX	IGLD	Mon, Jun 2, 2003	454.00	480.00	435.00	438.00
950	AMEX	IGLD	Fri, May 30, 2003	472.00	488.00	448.00	455.00
949	AMEX	IGLD	Thu, May 29, 2003	510.00	525.00	451.00	467.00
948	AMEX	IGLD	Wed, May 28, 2003	518.00	537.00	480.00	505.00
947	AMEX	IGLD	Tue, May 27, 2003	460.00	517.00	448.00	508.00
946	AMEX	IGLD	Fri, May 23, 2003	452.00	468.00	430.00	440.00
945	AMEX	IGLD	Thu, May 22, 2003	470.00	490.00	450.00	455.00
944	AMEX	IGLD	Wed, May 21, 2003	446.00	469.00	438.00	468.00
943	AMEX	IGLD	Tue, May 20, 2003	440.00	458.00	426.00	443.00
942	AMEX	IGLD	Mon, May 19, 2003	463.00	473.00	413.00	423.00
941	AMEX	IGLD	Fri, May 16, 2003	467.00	483.00	466.00	470.00
940	AMEX	IGLD	Thu, May 15, 2003	507.00	525.00	466.00	474.00
939	AMEX	IGLD	Wed, May 14, 2003	550.00	560.00	484.00	492.00
938	AMEX	IGLD	Tue, May 13, 2003	551.00	600.00	550.00	568.00
937	AMEX	IGLD	Mon, May 12, 2003	615.00	628.00	585.00	605.00
936	AMEX	IGLD	Fri, May 9, 2003	530.00	586.00	522.00	586.00
935	AMEX	IGLD	Thu, May 8, 2003	540.00	541.00	489.00	508.00
934	AMEX	IGLD	Wed, May 7, 2003	569.00	580.00	535.00	540.00
933	AMEX	IGLD	Tue, May 6, 2003	585.00	639.00	521.00	556.00
932	AMEX	IGLD	Mon, May 5, 2003	490.00	575.00	490.00	565.00
931	AMEX	IGLD	Fri, May 2, 2003	472.00	490.00	470.00	480.00
930	AMEX	IGLD	Thu, May 1, 2003	447.00	490.00	447.00	460.00
929	AMEX	IGLD	Wed, Apr 30, 2003	465.00	495.00	465.00	485.00
928	AMEX	IGLD	Tue, Apr 29, 2003	427.00	465.00	427.00	450.00
927	AMEX	IGLD	Mon, Apr 28, 2003	420.00	421.00	399.00	410.00
926	AMEX	IGLD	Fri, Apr 25, 2003	425.00	443.00	390.00	410.00
925	AMEX	IGLD	Thu, Apr 24, 2003	438.00	455.00	405.00	431.00
924	AMEX	IGLD	Wed, Apr 23, 2003	450.00	452.00	425.00	432.00
923	AMEX	IGLD	Tue, Apr 22, 2003	398.00	473.00	394.00	419.00
922	AMEX	IGLD	Mon, Apr 21, 2003	361.00	399.00	355.00	394.00
921	AMEX	IGLD	Thu, Apr 17, 2003	362.00	368.00	345.00	362.00
920	AMEX	IGLD	Wed, Apr 16, 2003	314.00	374.00	305.00	355.00
919	AMEX	IGLD	Tue, Apr 15, 2003	305.00	313.00	286.00	313.00
918	AMEX	IGLD	Mon, Apr 14, 2003	298.00	310.00	296.00	300.00
917	AMEX	IGLD	Fri, Apr 11, 2003	286.00	305.00	280.00	298.00
916	AMEX	IGLD	Thu, Apr 10, 2003	306.00	306.00	282.00	284.00
915	AMEX	IGLD	Wed, Apr 9, 2003	305.00	314.00	292.00	294.00
914	AMEX	IGLD	Tue, Apr 8, 2003	329.00	331.00	303.00	315.00
913	AMEX	IGLD	Mon, Apr 7, 2003	320.00	335.00	312.00	328.00
912	AMEX	IGLD	Fri, Apr 4, 2003	304.00	313.00	295.00	309.00
911	AMEX	IGLD	Thu, Apr 3, 2003	310.00	313.00	284.00	294.00
910	AMEX	IGLD	Wed, Apr 2, 2003	305.00	325.00	298.00	303.00
909	AMEX	IGLD	Tue, Apr 1, 2003	302.00	315.00	288.00	290.00
908	AMEX	IGLD	Mon, Mar 31, 2003	291.00	321.00	282.00	300.00
907	AMEX	IGLD	Fri, Mar 28, 2003	309.00	313.00	281.00	289.00
906	AMEX	IGLD	Thu, Mar 27, 2003	326.00	335.00	295.00	305.00
905	AMEX	IGLD	Wed, Mar 26, 2003	262.00	329.00	260.00	316.00
904	AMEX	IGLD	Tue, Mar 25, 2003	263.00	263.00	253.00	253.00
903	AMEX	IGLD	Mon, Mar 24, 2003	256.00	269.00	245.00	254.00
902	AMEX	IGLD	Fri, Mar 21, 2003	261.00	268.00	253.00	268.00
901	AMEX	IGLD	Thu, Mar 20, 2003	254.00	263.00	243.00	256.00
900	AMEX	IGLD	Wed, Mar 19, 2003	237.00	266.00	230.00	258.00
899	AMEX	IGLD	Tue, Mar 18, 2003	252.00	254.00	235.00	242.00
898	AMEX	IGLD	Mon, Mar 17, 2003	241.00	259.00	234.00	246.00
897	AMEX	IGLD	Fri, Mar 14, 2003	265.00	271.00	240.00	244.00
896	AMEX	IGLD	Thu, Mar 13, 2003	261.00	287.00	251.00	258.00
895	AMEX	IGLD	Wed, Mar 12, 2003	217.00	255.00	206.00	255.00
894	AMEX	IGLD	Tue, Mar 11, 2003	230.00	240.00	225.00	225.00
893	AMEX	IGLD	Mon, Mar 10, 2003	265.00	265.00	230.00	232.00
892	AMEX	IGLD	Fri, Mar 7, 2003	267.00	271.00	253.00	255.00
891	AMEX	IGLD	Thu, Mar 6, 2003	269.00	280.00	260.00	267.00
890	AMEX	IGLD	Wed, Mar 5, 2003	263.00	270.00	260.00	260.00
889	AMEX	IGLD	Tue, Mar 4, 2003	276.00	283.00	262.00	265.00
888	AMEX	IGLD	Mon, Mar 3, 2003	278.00	299.00	273.00	274.00
887	AMEX	IGLD	Fri, Feb 28, 2003	295.00	310.00	287.00	288.00
886	AMEX	IGLD	Thu, Feb 27, 2003	309.00	318.00	295.00	296.00
885	AMEX	IGLD	Wed, Feb 26, 2003	311.00	320.00	305.00	309.00
884	AMEX	IGLD	Tue, Feb 25, 2003	295.00	310.00	282.00	305.00
883	AMEX	IGLD	Mon, Feb 24, 2003	304.00	317.00	296.00	296.00
882	AMEX	IGLD	Fri, Feb 21, 2003	314.00	314.00	281.00	300.00
881	AMEX	IGLD	Thu, Feb 20, 2003	320.00	329.00	295.00	314.00
880	AMEX	IGLD	Wed, Feb 19, 2003	343.00	345.00	291.00	300.00
879	AMEX	IGLD	Tue, Feb 18, 2003	276.00	334.00	266.00	331.00
878	AMEX	IGLD	Fri, Feb 14, 2003	265.00	265.00	230.00	248.00
877	AMEX	IGLD	Thu, Feb 13, 2003	265.00	269.00	231.00	247.00
876	AMEX	IGLD	Wed, Feb 12, 2003	282.00	307.00	261.00	269.00
875	AMEX	IGLD	Tue, Feb 11, 2003	286.00	319.00	278.00	286.00
874	AMEX	IGLD	Mon, Feb 10, 2003	336.00	360.00	285.00	298.00
873	AMEX	IGLD	Fri, Feb 7, 2003	337.00	367.00	311.00	328.00
872	AMEX	IGLD	Thu, Feb 6, 2003	347.00	380.00	301.00	323.00
871	AMEX	IGLD	Wed, Feb 5, 2003	300.00	350.00	297.00	343.00
870	AMEX	IGLD	Tue, Feb 4, 2003	217.00	293.00	215.00	287.00
869	AMEX	IGLD	Mon, Feb 3, 2003	212.00	247.00	206.00	225.00
868	AMEX	IGLD	Fri, Jan 31, 2003	252.00	281.00	236.00	248.00
867	AMEX	IGLD	Thu, Jan 30, 2003	305.00	308.00	256.00	283.00
866	AMEX	IGLD	Wed, Jan 29, 2003	290.00	313.00	277.00	302.00
865	AMEX	IGLD	Tue, Jan 28, 2003	292.00	337.00	280.00	312.00
864	AMEX	IGLD	Mon, Jan 27, 2003	315.00	345.00	275.00	305.00
863	AMEX	IGLD	Fri, Jan 24, 2003	410.00	410.00	355.00	360.00
862	AMEX	IGLD	Thu, Jan 23, 2003	353.00	420.00	327.00	406.00
861	AMEX	IGLD	Wed, Jan 22, 2003	265.00	329.00	235.00	314.00
860	AMEX	IGLD	Tue, Jan 21, 2003	201.00	259.00	201.00	255.00
859	AMEX	IGLD	Fri, Jan 17, 2003	206.00	210.00	161.00	189.00
858	AMEX	IGLD	Thu, Jan 16, 2003	232.00	236.00	200.00	209.00
857	AMEX	IGLD	Wed, Jan 15, 2003	220.00	248.00	204.00	233.00
856	AMEX	IGLD	Tue, Jan 14, 2003	189.00	210.00	183.00	210.00
855	AMEX	IGLD	Mon, Jan 13, 2003	186.00	189.00	170.00	188.00
854	AMEX	IGLD	Fri, Jan 10, 2003	169.00	186.00	164.00	174.00
853	AMEX	IGLD	Thu, Jan 9, 2003	157.00	179.00	151.00	173.00
852	AMEX	IGLD	Wed, Jan 8, 2003	160.00	160.00	150.00	153.00
851	AMEX	IGLD	Tue, Jan 7, 2003	178.00	185.00	161.00	165.00
850	AMEX	IGLD	Mon, Jan 6, 2003	195.00	220.00	168.00	171.00
849	AMEX	IGLD	Fri, Jan 3, 2003	120.00	200.00	120.00	189.00
848	AMEX	IGLD	Thu, Jan 2, 2003	113.00	130.00	111.00	119.00
847	AMEX	IGLD	Tue, Dec 31, 2002	114.00	118.00	113.00	114.00
846	AMEX	IGLD	Mon, Dec 30, 2002	112.00	118.00	108.00	113.00
845	AMEX	IGLD	Fri, Dec 27, 2002	118.00	118.00	112.00	112.00
844	AMEX	IGLD	Thu, Dec 26, 2002	123.00	124.00	120.00	120.00
843	AMEX	IGLD	Tue, Dec 24, 2002	125.00	135.00	118.00	122.00
842	AMEX	IGLD	Mon, Dec 23, 2002	118.00	130.00	118.00	125.00
841	AMEX	IGLD	Fri, Dec 20, 2002	124.00	134.00	124.00	125.00
840	AMEX	IGLD	Thu, Dec 19, 2002	126.00	145.00	121.00	124.00
839	AMEX	IGLD	Wed, Dec 18, 2002	120.00	129.00	118.00	129.00
838	AMEX	IGLD	Tue, Dec 17, 2002	116.00	119.00	116.00	119.00
837	AMEX	IGLD	Mon, Dec 16, 2002	117.00	119.00	117.00	118.00
836	AMEX	IGLD	Fri, Dec 13, 2002	115.00	120.00	115.00	120.00
835	AMEX	IGLD	Thu, Dec 12, 2002	119.00	120.00	116.00	117.00
834	AMEX	IGLD	Wed, Dec 11, 2002	114.00	119.00	114.00	118.00
833	AMEX	IGLD	Tue, Dec 10, 2002	115.00	119.00	114.00	116.00
832	AMEX	IGLD	Mon, Dec 9, 2002	110.00	115.00	110.00	113.00
831	AMEX	IGLD	Fri, Dec 6, 2002	110.00	112.00	110.00	112.00
830	AMEX	IGLD	Thu, Dec 5, 2002	110.00	113.00	110.00	113.00
829	AMEX	IGLD	Wed, Dec 4, 2002	111.00	112.00	109.00	112.00
828	AMEX	IGLD	Tue, Dec 3, 2002	110.00	113.00	106.00	112.00
827	AMEX	IGLD	Mon, Dec 2, 2002	102.00	111.00	102.00	110.00
826	AMEX	IGLD	Fri, Nov 29, 2002	108.00	108.00	100.00	102.00
825	AMEX	IGLD	Wed, Nov 27, 2002	112.00	112.00	104.00	108.00
824	AMEX	IGLD	Tue, Nov 26, 2002	105.00	108.00	103.00	108.00
823	AMEX	IGLD	Mon, Nov 25, 2002	111.00	111.00	105.00	105.00
822	AMEX	IGLD	Fri, Nov 22, 2002	106.00	110.00	103.00	110.00
821	AMEX	IGLD	Thu, Nov 21, 2002	103.00	110.00	100.00	110.00
820	AMEX	IGLD	Wed, Nov 20, 2002	107.00	112.00	103.00	103.00
819	AMEX	IGLD	Tue, Nov 19, 2002	115.00	115.00	105.00	107.00
818	AMEX	IGLD	Mon, Nov 18, 2002	113.00	119.00	113.00	114.00
817	AMEX	IGLD	Fri, Nov 15, 2002	119.00	119.00	112.00	115.00
816	AMEX	IGLD	Thu, Nov 14, 2002	107.00	118.00	106.00	115.00
815	AMEX	IGLD	Wed, Nov 13, 2002	109.00	110.00	101.00	105.00
814	AMEX	IGLD	Tue, Nov 12, 2002	95.00	125.00	92.00	105.00
813	AMEX	IGLD	Mon, Nov 11, 2002	91.00	101.00	91.00	93.00
812	AMEX	IGLD	Fri, Nov 8, 2002	90.00	90.00	88.00	90.00
811	AMEX	IGLD	Thu, Nov 7, 2002	90.00	90.00	88.00	88.00
810	AMEX	IGLD	Wed, Nov 6, 2002	90.00	90.00	88.00	88.00
809	AMEX	IGLD	Tue, Nov 5, 2002	88.00	90.00	88.00	88.00
808	AMEX	IGLD	Mon, Nov 4, 2002	90.00	90.00	88.00	90.00
807	AMEX	IGLD	Fri, Nov 1, 2002	87.00	90.00	87.00	89.00
806	AMEX	IGLD	Thu, Oct 31, 2002	88.00	88.00	87.00	87.00
805	AMEX	IGLD	Wed, Oct 30, 2002	90.00	90.00	88.00	88.00
804	AMEX	IGLD	Tue, Oct 29, 2002	89.00	89.00	89.00	89.00
803	AMEX	IGLD	Mon, Oct 28, 2002	95.00	96.00	89.00	90.00
802	AMEX	IGLD	Fri, Oct 25, 2002	90.00	91.00	90.00	90.00
801	AMEX	IGLD	Thu, Oct 24, 2002	91.00	94.00	86.00	91.00
800	AMEX	IGLD	Wed, Oct 23, 2002	90.00	95.00	90.00	95.00
799	AMEX	IGLD	Tue, Oct 22, 2002	93.00	95.00	92.00	94.00
798	AMEX	IGLD	Mon, Oct 21, 2002	94.00	98.00	93.00	93.00
797	AMEX	IGLD	Fri, Oct 18, 2002	93.00	93.00	93.00	93.00
796	AMEX	IGLD	Thu, Oct 17, 2002	94.00	94.00	93.00	93.00
795	AMEX	IGLD	Wed, Oct 16, 2002	93.00	94.00	93.00	94.00
794	AMEX	IGLD	Tue, Oct 15, 2002	91.00	93.00	91.00	93.00
793	AMEX	IGLD	Mon, Oct 14, 2002	92.00	94.00	92.00	94.00
792	AMEX	IGLD	Fri, Oct 11, 2002	93.00	93.00	93.00	93.00
791	AMEX	IGLD	Thu, Oct 10, 2002	93.00	94.00	93.00	93.00
790	AMEX	IGLD	Wed, Oct 9, 2002	94.00	95.00	93.00	95.00
789	AMEX	IGLD	Tue, Oct 8, 2002	94.00	94.00	94.00	94.00
788	AMEX	IGLD	Mon, Oct 7, 2002	94.00	94.00	94.00	94.00
787	AMEX	IGLD	Fri, Oct 4, 2002	95.00	95.00	94.00	95.00
786	AMEX	IGLD	Thu, Oct 3, 2002	95.00	95.00	95.00	95.00
785	AMEX	IGLD	Wed, Oct 2, 2002	95.00	96.00	95.00	95.00
784	AMEX	IGLD	Tue, Oct 1, 2002	96.00	96.00	94.00	95.00
783	AMEX	IGLD	Mon, Sep 30, 2002	94.00	99.00	94.00	99.00
782	AMEX	IGLD	Fri, Sep 27, 2002	95.00	95.00	95.00	95.00
781	AMEX	IGLD	Wed, Sep 25, 2002	97.00	97.00	97.00	97.00
780	AMEX	IGLD	Tue, Sep 24, 2002	97.00	97.00	97.00	97.00
779	AMEX	IGLD	Mon, Sep 23, 2002	90.00	99.00	90.00	97.00
778	AMEX	IGLD	Fri, Sep 20, 2002	97.00	98.00	97.00	98.00
777	AMEX	IGLD	Thu, Sep 19, 2002	101.00	101.00	101.00	101.00
776	AMEX	IGLD	Wed, Sep 18, 2002	98.00	98.00	98.00	98.00
775	AMEX	IGLD	Tue, Sep 17, 2002	99.00	103.00	99.00	99.00
774	AMEX	IGLD	Mon, Sep 16, 2002	99.00	100.00	99.00	100.00
773	AMEX	IGLD	Fri, Sep 13, 2002	98.00	100.00	98.00	100.00
772	AMEX	IGLD	Thu, Sep 12, 2002	100.00	105.00	100.00	104.00
771	AMEX	IGLD	Wed, Sep 11, 2002	95.00	97.00	95.00	97.00
770	AMEX	IGLD	Tue, Sep 10, 2002	99.00	105.00	98.00	105.00
769	AMEX	IGLD	Mon, Sep 9, 2002	106.00	106.00	106.00	106.00
768	AMEX	IGLD	Thu, Sep 5, 2002	100.00	101.00	98.00	99.00
767	AMEX	IGLD	Wed, Sep 4, 2002	101.00	101.00	101.00	101.00
766	AMEX	IGLD	Tue, Sep 3, 2002	102.00	102.00	101.00	101.00
765	AMEX	IGLD	Fri, Aug 30, 2002	103.00	103.00	103.00	103.00
764	AMEX	IGLD	Thu, Aug 29, 2002	102.00	102.00	102.00	102.00
763	AMEX	IGLD	Wed, Aug 28, 2002	103.00	103.00	102.00	102.00
762	AMEX	IGLD	Mon, Aug 26, 2002	103.00	105.00	103.00	104.00
761	AMEX	IGLD	Fri, Aug 23, 2002	107.00	107.00	103.00	105.00
760	AMEX	IGLD	Thu, Aug 22, 2002	105.00	105.00	103.00	105.00
759	AMEX	IGLD	Wed, Aug 21, 2002	103.00	107.00	103.00	107.00
758	AMEX	IGLD	Mon, Aug 19, 2002	104.00	104.00	102.00	103.00
757	AMEX	IGLD	Thu, Aug 15, 2002	102.00	103.00	101.00	102.00
756	AMEX	IGLD	Wed, Aug 14, 2002	103.00	103.00	101.00	101.00
755	AMEX	IGLD	Tue, Aug 13, 2002	103.00	105.00	98.00	105.00
754	AMEX	IGLD	Mon, Aug 12, 2002	99.00	105.00	99.00	100.00
753	AMEX	IGLD	Fri, Aug 9, 2002	98.00	100.00	96.00	96.00
752	AMEX	IGLD	Thu, Aug 8, 2002	97.00	97.00	97.00	97.00
751	AMEX	IGLD	Wed, Aug 7, 2002	100.00	101.00	95.00	101.00
750	AMEX	IGLD	Tue, Aug 6, 2002	90.00	100.00	88.00	100.00
749	AMEX	IGLD	Mon, Aug 5, 2002	101.00	101.00	95.00	98.00
748	AMEX	IGLD	Fri, Aug 2, 2002	100.00	103.00	100.00	103.00
747	AMEX	IGLD	Thu, Aug 1, 2002	102.00	103.00	99.00	103.00
746	AMEX	IGLD	Wed, Jul 31, 2002	105.00	105.00	103.00	103.00
745	AMEX	IGLD	Tue, Jul 30, 2002	101.00	101.00	101.00	101.00
744	AMEX	IGLD	Mon, Jul 29, 2002	102.00	102.00	102.00	102.00
743	AMEX	IGLD	Fri, Jul 26, 2002	103.00	103.00	103.00	103.00
742	AMEX	IGLD	Thu, Jul 25, 2002	108.00	108.00	100.00	104.00
741	AMEX	IGLD	Wed, Jul 24, 2002	95.00	105.00	95.00	105.00
740	AMEX	IGLD	Tue, Jul 23, 2002	99.00	106.00	99.00	106.00
739	AMEX	IGLD	Mon, Jul 22, 2002	108.00	108.00	107.00	107.00
738	AMEX	IGLD	Wed, Jul 17, 2002	108.00	108.00	108.00	108.00
737	AMEX	IGLD	Tue, Jul 16, 2002	108.00	108.00	108.00	108.00
736	AMEX	IGLD	Mon, Jul 15, 2002	108.00	108.00	108.00	108.00
735	AMEX	IGLD	Fri, Jul 12, 2002	112.00	112.00	108.00	108.00
734	AMEX	IGLD	Thu, Jul 11, 2002	108.00	108.00	108.00	108.00
733	AMEX	IGLD	Wed, Jul 10, 2002	107.00	110.00	107.00	109.00
732	AMEX	IGLD	Tue, Jul 9, 2002	109.00	109.00	109.00	109.00
731	AMEX	IGLD	Mon, Jul 8, 2002	108.00	109.00	108.00	109.00
730	AMEX	IGLD	Fri, Jul 5, 2002	108.00	108.00	108.00	108.00
729	AMEX	IGLD	Wed, Jul 3, 2002	107.00	108.00	106.00	106.00
728	AMEX	IGLD	Tue, Jul 2, 2002	110.00	110.00	103.00	108.00
727	AMEX	IGLD	Mon, Jul 1, 2002	101.00	105.00	101.00	105.00
726	AMEX	IGLD	Fri, Jun 28, 2002	101.00	101.00	101.00	101.00
725	AMEX	IGLD	Thu, Jun 27, 2002	101.00	101.00	101.00	101.00
724	AMEX	IGLD	Wed, Jun 26, 2002	101.00	105.00	101.00	101.00
723	AMEX	IGLD	Tue, Jun 25, 2002	101.00	101.00	101.00	101.00
722	AMEX	IGLD	Mon, Jun 24, 2002	101.00	101.00	101.00	101.00
721	AMEX	IGLD	Fri, Jun 21, 2002	101.00	101.00	101.00	101.00
720	AMEX	IGLD	Thu, Jun 20, 2002	101.00	102.00	101.00	102.00
719	AMEX	IGLD	Wed, Jun 19, 2002	101.00	101.00	101.00	101.00
718	AMEX	IGLD	Tue, Jun 18, 2002	104.00	108.00	104.00	108.00
717	AMEX	IGLD	Mon, Jun 17, 2002	101.00	105.00	101.00	103.00
716	AMEX	IGLD	Fri, Jun 14, 2002	111.00	113.00	101.00	101.00
715	AMEX	IGLD	Thu, Jun 13, 2002	105.00	105.00	95.00	102.00
714	AMEX	IGLD	Wed, Jun 12, 2002	105.00	113.00	105.00	105.00
713	AMEX	IGLD	Tue, Jun 11, 2002	107.00	109.00	106.00	109.00
712	AMEX	IGLD	Mon, Jun 10, 2002	108.00	114.00	107.00	113.00
711	AMEX	IGLD	Fri, Jun 7, 2002	101.00	109.00	100.00	107.00
710	AMEX	IGLD	Thu, Jun 6, 2002	114.00	114.00	109.00	109.00
709	AMEX	IGLD	Wed, Jun 5, 2002	110.00	110.00	109.00	109.00
708	AMEX	IGLD	Tue, Jun 4, 2002	119.00	119.00	110.00	115.00
707	AMEX	IGLD	Mon, Jun 3, 2002	110.00	119.00	110.00	119.00
706	AMEX	IGLD	Fri, May 31, 2002	111.00	120.00	110.00	120.00
705	AMEX	IGLD	Thu, May 30, 2002	116.00	116.00	111.00	116.00
704	AMEX	IGLD	Wed, May 29, 2002	112.00	116.00	108.00	116.00
703	AMEX	IGLD	Tue, May 28, 2002	113.00	120.00	109.00	120.00
702	AMEX	IGLD	Fri, May 24, 2002	119.00	122.00	115.00	115.00
701	AMEX	IGLD	Thu, May 23, 2002	113.00	115.00	113.00	115.00
700	AMEX	IGLD	Wed, May 22, 2002	116.00	118.00	113.00	118.00
699	AMEX	IGLD	Tue, May 21, 2002	117.00	117.00	115.00	117.00
698	AMEX	IGLD	Mon, May 20, 2002	117.00	119.00	117.00	119.00
697	AMEX	IGLD	Fri, May 17, 2002	117.00	117.00	117.00	117.00
696	AMEX	IGLD	Thu, May 16, 2002	114.00	118.00	105.00	118.00
695	AMEX	IGLD	Wed, May 15, 2002	121.00	121.00	119.00	120.00
694	AMEX	IGLD	Tue, May 14, 2002	119.00	121.00	118.00	121.00
693	AMEX	IGLD	Mon, May 13, 2002	123.00	123.00	118.00	121.00
692	AMEX	IGLD	Fri, May 10, 2002	125.00	129.00	115.00	122.00
691	AMEX	IGLD	Thu, May 9, 2002	120.00	126.00	118.00	125.00
690	AMEX	IGLD	Wed, May 8, 2002	114.00	119.00	112.00	115.00
689	AMEX	IGLD	Tue, May 7, 2002	110.00	114.00	109.00	114.00
688	AMEX	IGLD	Mon, May 6, 2002	110.00	113.00	110.00	112.00
687	AMEX	IGLD	Fri, May 3, 2002	110.00	112.00	109.00	110.00
686	AMEX	IGLD	Thu, May 2, 2002	111.00	114.00	110.00	114.00
685	AMEX	IGLD	Wed, May 1, 2002	112.00	114.00	110.00	110.00
684	AMEX	IGLD	Tue, Apr 30, 2002	111.00	113.00	110.00	112.00
683	AMEX	IGLD	Mon, Apr 29, 2002	112.00	112.00	109.00	111.00
682	AMEX	IGLD	Fri, Apr 26, 2002	112.00	117.00	109.00	117.00
681	AMEX	IGLD	Thu, Apr 25, 2002	110.00	112.00	109.00	112.00
680	AMEX	IGLD	Wed, Apr 24, 2002	111.00	112.00	109.00	112.00
679	AMEX	IGLD	Tue, Apr 23, 2002	111.00	112.00	108.00	112.00
678	AMEX	IGLD	Mon, Apr 22, 2002	112.00	112.00	110.00	112.00
677	AMEX	IGLD	Fri, Apr 19, 2002	111.00	115.00	109.00	111.00
676	AMEX	IGLD	Thu, Apr 18, 2002	112.00	114.00	109.00	110.00
675	AMEX	IGLD	Wed, Apr 17, 2002	114.00	114.00	110.00	113.00
674	AMEX	IGLD	Tue, Apr 16, 2002	108.00	115.00	107.00	112.00
673	AMEX	IGLD	Mon, Apr 15, 2002	114.00	115.00	110.00	115.00
672	AMEX	IGLD	Fri, Apr 12, 2002	110.00	115.00	110.00	115.00
671	AMEX	IGLD	Thu, Apr 11, 2002	111.00	116.00	111.00	116.00
670	AMEX	IGLD	Wed, Apr 10, 2002	113.00	116.00	112.00	116.00
669	AMEX	IGLD	Tue, Apr 9, 2002	113.00	116.00	113.00	116.00
668	AMEX	IGLD	Mon, Apr 8, 2002	113.00	117.00	112.00	117.00
667	AMEX	IGLD	Fri, Apr 5, 2002	117.00	117.00	112.00	117.00
666	AMEX	IGLD	Thu, Apr 4, 2002	117.00	118.00	116.00	118.00
665	AMEX	IGLD	Wed, Apr 3, 2002	116.00	117.00	116.00	117.00
664	AMEX	IGLD	Tue, Apr 2, 2002	105.00	117.00	102.00	117.00
663	AMEX	IGLD	Mon, Apr 1, 2002	115.00	121.00	105.00	121.00
662	AMEX	IGLD	Thu, Mar 28, 2002	114.00	118.00	114.00	118.00
661	AMEX	IGLD	Wed, Mar 27, 2002	115.00	117.00	114.00	117.00
660	AMEX	IGLD	Tue, Mar 26, 2002	119.00	119.00	115.00	115.00
659	AMEX	IGLD	Mon, Mar 25, 2002	116.00	118.00	113.00	118.00
658	AMEX	IGLD	Fri, Mar 22, 2002	123.00	124.00	113.00	119.00
657	AMEX	IGLD	Thu, Mar 21, 2002	126.00	128.00	122.00	128.00
656	AMEX	IGLD	Wed, Mar 20, 2002	127.00	130.00	117.00	130.00
655	AMEX	IGLD	Tue, Mar 19, 2002	135.00	137.00	129.00	131.00
654	AMEX	IGLD	Mon, Mar 18, 2002	126.00	135.00	126.00	135.00
653	AMEX	IGLD	Fri, Mar 15, 2002	130.00	131.00	130.00	130.00
652	AMEX	IGLD	Thu, Mar 14, 2002	130.00	132.00	130.00	132.00
651	AMEX	IGLD	Wed, Mar 13, 2002	135.00	135.00	128.00	134.00
650	AMEX	IGLD	Tue, Mar 12, 2002	137.00	137.00	130.00	135.00
649	AMEX	IGLD	Mon, Mar 11, 2002	135.00	138.00	133.00	137.00
648	AMEX	IGLD	Fri, Mar 8, 2002	134.00	135.00	125.00	135.00
647	AMEX	IGLD	Thu, Mar 7, 2002	135.00	136.00	130.00	136.00
646	AMEX	IGLD	Wed, Mar 6, 2002	135.00	135.00	131.00	131.00
645	AMEX	IGLD	Tue, Mar 5, 2002	134.00	139.00	128.00	133.00
644	AMEX	IGLD	Mon, Mar 4, 2002	125.00	134.00	112.00	133.00
643	AMEX	IGLD	Fri, Mar 1, 2002	107.00	133.00	105.00	133.00
642	AMEX	IGLD	Thu, Feb 28, 2002	99.00	107.00	96.00	107.00
641	AMEX	IGLD	Wed, Feb 27, 2002	91.00	99.00	91.00	99.00
640	AMEX	IGLD	Tue, Feb 26, 2002	95.00	96.00	90.00	96.00
639	AMEX	IGLD	Mon, Feb 25, 2002	103.00	103.00	90.00	99.00
638	AMEX	IGLD	Fri, Feb 22, 2002	99.00	106.00	99.00	103.00
637	AMEX	IGLD	Thu, Feb 21, 2002	107.00	107.00	98.00	102.00
636	AMEX	IGLD	Wed, Feb 20, 2002	105.00	110.00	97.00	102.00
635	AMEX	IGLD	Tue, Feb 19, 2002	110.00	112.00	97.00	108.00
634	AMEX	IGLD	Fri, Feb 15, 2002	129.00	130.00	110.00	112.00
633	AMEX	IGLD	Thu, Feb 14, 2002	148.00	156.00	128.00	130.00
632	AMEX	IGLD	Wed, Feb 13, 2002	146.00	149.00	139.00	148.00
631	AMEX	IGLD	Tue, Feb 12, 2002	141.00	150.00	139.00	150.00
630	AMEX	IGLD	Mon, Feb 11, 2002	150.00	150.00	139.00	148.00
629	AMEX	IGLD	Fri, Feb 8, 2002	149.00	159.00	136.00	141.00
628	AMEX	IGLD	Thu, Feb 7, 2002	155.00	155.00	143.00	149.00
627	AMEX	IGLD	Wed, Feb 6, 2002	156.00	162.00	155.00	158.00
626	AMEX	IGLD	Tue, Feb 5, 2002	169.00	177.00	141.00	158.00
625	AMEX	IGLD	Mon, Feb 4, 2002	185.00	186.00	166.00	170.00
624	AMEX	IGLD	Fri, Feb 1, 2002	185.00	185.00	164.00	169.00
623	AMEX	IGLD	Thu, Jan 31, 2002	175.00	189.00	175.00	180.00
622	AMEX	IGLD	Wed, Jan 30, 2002	162.00	175.00	162.00	175.00
621	AMEX	IGLD	Tue, Jan 29, 2002	143.00	162.00	140.00	162.00
620	AMEX	IGLD	Mon, Jan 28, 2002	137.00	142.00	134.00	142.00
619	AMEX	IGLD	Fri, Jan 25, 2002	128.00	134.00	127.00	134.00
618	AMEX	IGLD	Thu, Jan 24, 2002	130.00	133.00	124.00	128.00
617	AMEX	IGLD	Wed, Jan 23, 2002	138.00	141.00	113.00	124.00
616	AMEX	IGLD	Tue, Jan 22, 2002	121.00	144.00	120.00	134.00
615	AMEX	IGLD	Fri, Jan 18, 2002	112.00	118.00	110.00	115.00
614	AMEX	IGLD	Thu, Jan 17, 2002	112.00	114.00	110.00	112.00
613	AMEX	IGLD	Wed, Jan 16, 2002	110.00	112.00	107.00	111.00
612	AMEX	IGLD	Tue, Jan 15, 2002	109.00	110.00	108.00	110.00
611	AMEX	IGLD	Mon, Jan 14, 2002	108.00	111.00	108.00	109.00
610	AMEX	IGLD	Fri, Jan 11, 2002	108.00	112.00	106.00	111.00
609	AMEX	IGLD	Thu, Jan 10, 2002	107.00	109.00	105.00	107.00
608	AMEX	IGLD	Wed, Jan 9, 2002	101.00	108.00	101.00	105.00
607	AMEX	IGLD	Tue, Jan 8, 2002	102.00	102.00	101.00	101.00
606	AMEX	IGLD	Mon, Jan 7, 2002	99.00	102.00	97.00	102.00
605	AMEX	IGLD	Fri, Jan 4, 2002	100.00	107.00	96.00	98.00
604	AMEX	IGLD	Thu, Jan 3, 2002	96.00	99.00	93.00	97.00
603	AMEX	IGLD	Wed, Jan 2, 2002	95.00	97.00	92.00	97.00
602	AMEX	IGLD	Mon, Dec 31, 2001	89.00	95.00	89.00	95.00
601	AMEX	IGLD	Fri, Dec 28, 2001	89.00	91.00	88.00	89.00
600	AMEX	IGLD	Thu, Dec 27, 2001	89.00	91.00	89.00	91.00
599	AMEX	IGLD	Wed, Dec 26, 2001	90.00	93.00	89.00	92.00
598	AMEX	IGLD	Mon, Dec 24, 2001	89.00	90.00	88.00	90.00
597	AMEX	IGLD	Fri, Dec 21, 2001	89.00	93.00	89.00	92.00
596	AMEX	IGLD	Thu, Dec 20, 2001	88.00	88.00	87.00	88.00
595	AMEX	IGLD	Wed, Dec 19, 2001	86.00	90.00	85.00	87.00
594	AMEX	IGLD	Tue, Dec 18, 2001	90.00	90.00	86.00	90.00
593	AMEX	IGLD	Mon, Dec 17, 2001	97.00	97.00	87.00	90.00
592	AMEX	IGLD	Fri, Dec 14, 2001	88.00	94.00	88.00	91.00
591	AMEX	IGLD	Thu, Dec 13, 2001	90.00	91.00	88.00	91.00
590	AMEX	IGLD	Wed, Dec 12, 2001	90.00	93.00	90.00	92.00
589	AMEX	IGLD	Tue, Dec 11, 2001	90.00	92.00	90.00	92.00
588	AMEX	IGLD	Mon, Dec 10, 2001	90.00	91.00	90.00	91.00
587	AMEX	IGLD	Fri, Dec 7, 2001	89.00	92.00	89.00	92.00
586	AMEX	IGLD	Thu, Dec 6, 2001	92.00	95.00	86.00	93.00
585	AMEX	IGLD	Wed, Dec 5, 2001	84.00	87.00	84.00	87.00
584	AMEX	IGLD	Tue, Dec 4, 2001	82.00	84.00	82.00	84.00
583	AMEX	IGLD	Mon, Dec 3, 2001	78.00	83.00	78.00	81.00
582	AMEX	IGLD	Fri, Nov 30, 2001	72.00	80.00	72.00	73.00
581	AMEX	IGLD	Thu, Nov 29, 2001	73.00	77.00	73.00	73.00
580	AMEX	IGLD	Wed, Nov 28, 2001	77.00	77.00	72.00	72.00
579	AMEX	IGLD	Tue, Nov 27, 2001	87.00	87.00	76.00	77.00
578	AMEX	IGLD	Mon, Nov 26, 2001	88.00	88.00	77.00	81.00
577	AMEX	IGLD	Fri, Nov 23, 2001	93.00	93.00	83.00	89.00
576	AMEX	IGLD	Wed, Nov 21, 2001	90.00	90.00	77.00	89.00
575	AMEX	IGLD	Tue, Nov 20, 2001	90.00	92.00	89.00	90.00
574	AMEX	IGLD	Mon, Nov 19, 2001	89.00	95.00	89.00	92.00
573	AMEX	IGLD	Fri, Nov 16, 2001	91.00	91.00	89.00	89.00
572	AMEX	IGLD	Thu, Nov 15, 2001	93.00	93.00	89.00	89.00
571	AMEX	IGLD	Wed, Nov 14, 2001	90.00	92.00	90.00	92.00
570	AMEX	IGLD	Tue, Nov 13, 2001	92.00	92.00	90.00	92.00
569	AMEX	IGLD	Mon, Nov 12, 2001	90.00	93.00	90.00	90.00
568	AMEX	IGLD	Fri, Nov 9, 2001	92.00	100.00	89.00	94.00
567	AMEX	IGLD	Thu, Nov 8, 2001	100.00	100.00	89.00	93.00
566	AMEX	IGLD	Wed, Nov 7, 2001	75.00	84.00	73.00	84.00
565	AMEX	IGLD	Tue, Nov 6, 2001	75.00	75.00	73.00	75.00
564	AMEX	IGLD	Mon, Nov 5, 2001	73.00	80.00	73.00	74.00
563	AMEX	IGLD	Fri, Nov 2, 2001	73.00	77.00	73.00	73.00
562	AMEX	IGLD	Thu, Nov 1, 2001	73.00	75.00	73.00	75.00
561	AMEX	IGLD	Wed, Oct 31, 2001	72.00	75.00	72.00	75.00
560	AMEX	IGLD	Tue, Oct 30, 2001	71.00	76.00	71.00	76.00
559	AMEX	IGLD	Mon, Oct 29, 2001	77.00	77.00	77.00	77.00
558	AMEX	IGLD	Fri, Oct 26, 2001	71.00	75.00	71.00	75.00
557	AMEX	IGLD	Thu, Oct 25, 2001	70.00	75.00	70.00	75.00
556	AMEX	IGLD	Wed, Oct 24, 2001	70.00	74.00	69.00	74.00
555	AMEX	IGLD	Tue, Oct 23, 2001	78.00	78.00	72.00	75.00
554	AMEX	IGLD	Mon, Oct 22, 2001	80.00	80.00	71.00	78.00
553	AMEX	IGLD	Fri, Oct 19, 2001	69.00	80.00	69.00	75.00
552	AMEX	IGLD	Thu, Oct 18, 2001	69.00	77.00	69.00	77.00
551	AMEX	IGLD	Wed, Oct 17, 2001	75.00	75.00	69.00	70.00
550	AMEX	IGLD	Tue, Oct 16, 2001	69.00	75.00	68.00	72.00
549	AMEX	IGLD	Mon, Oct 15, 2001	69.00	72.00	67.00	72.00
548	AMEX	IGLD	Fri, Oct 12, 2001	67.00	73.00	67.00	70.00
547	AMEX	IGLD	Thu, Oct 11, 2001	71.00	71.00	70.00	70.00
546	AMEX	IGLD	Wed, Oct 10, 2001	70.00	73.00	67.00	73.00
545	AMEX	IGLD	Tue, Oct 9, 2001	75.00	75.00	70.00	73.00
544	AMEX	IGLD	Mon, Oct 8, 2001	75.00	75.00	70.00	75.00
543	AMEX	IGLD	Fri, Oct 5, 2001	67.00	96.00	65.00	85.00
542	AMEX	IGLD	Thu, Oct 4, 2001	67.00	72.00	67.00	72.00
541	AMEX	IGLD	Wed, Oct 3, 2001	68.00	72.00	68.00	72.00
540	AMEX	IGLD	Tue, Oct 2, 2001	68.00	72.00	68.00	72.00
539	AMEX	IGLD	Mon, Oct 1, 2001	72.00	72.00	68.00	72.00
538	AMEX	IGLD	Fri, Sep 28, 2001	73.00	74.00	73.00	74.00
537	AMEX	IGLD	Thu, Sep 27, 2001	63.00	73.00	63.00	69.00
536	AMEX	IGLD	Wed, Sep 26, 2001	62.00	74.00	62.00	72.00
535	AMEX	IGLD	Tue, Sep 25, 2001	64.00	64.00	60.00	60.00
534	AMEX	IGLD	Mon, Sep 24, 2001	52.00	70.00	52.00	65.00
533	AMEX	IGLD	Fri, Sep 21, 2001	50.00	69.00	50.00	69.00
532	AMEX	IGLD	Thu, Sep 20, 2001	53.00	70.00	53.00	70.00
531	AMEX	IGLD	Wed, Sep 19, 2001	70.00	70.00	67.00	70.00
530	AMEX	IGLD	Tue, Sep 18, 2001	52.00	70.00	50.00	70.00
529	AMEX	IGLD	Mon, Sep 17, 2001	57.00	60.00	52.00	54.00
528	AMEX	IGLD	Mon, Sep 10, 2001	64.00	64.00	62.00	62.00
527	AMEX	IGLD	Fri, Sep 7, 2001	62.00	65.00	62.00	62.00
526	AMEX	IGLD	Thu, Sep 6, 2001	66.00	66.00	62.00	66.00
525	AMEX	IGLD	Wed, Sep 5, 2001	70.00	70.00	63.00	66.00
524	AMEX	IGLD	Tue, Sep 4, 2001	64.00	68.00	63.00	68.00
523	AMEX	IGLD	Fri, Aug 31, 2001	70.00	70.00	64.00	64.00
522	AMEX	IGLD	Thu, Aug 30, 2001	62.00	68.00	62.00	68.00
521	AMEX	IGLD	Wed, Aug 29, 2001	63.00	69.00	62.00	69.00
520	AMEX	IGLD	Tue, Aug 28, 2001	62.00	69.00	62.00	69.00
519	AMEX	IGLD	Mon, Aug 27, 2001	61.00	62.00	61.00	62.00
518	AMEX	IGLD	Fri, Aug 24, 2001	60.00	70.00	60.00	67.00
517	AMEX	IGLD	Thu, Aug 23, 2001	62.00	64.00	59.00	62.00
516	AMEX	IGLD	Wed, Aug 22, 2001	64.00	68.00	58.00	68.00
515	AMEX	IGLD	Tue, Aug 21, 2001	70.00	72.00	64.00	72.00
514	AMEX	IGLD	Mon, Aug 20, 2001	65.00	68.00	65.00	68.00
513	AMEX	IGLD	Fri, Aug 17, 2001	68.00	75.00	65.00	66.00
512	AMEX	IGLD	Thu, Aug 16, 2001	69.00	80.00	60.00	72.00
511	AMEX	IGLD	Wed, Aug 15, 2001	71.00	81.00	70.00	74.00
510	AMEX	IGLD	Tue, Aug 14, 2001	66.00	70.00	66.00	70.00
509	AMEX	IGLD	Mon, Aug 13, 2001	65.00	70.00	65.00	70.00
508	AMEX	IGLD	Fri, Aug 10, 2001	66.00	70.00	66.00	70.00
507	AMEX	IGLD	Thu, Aug 9, 2001	65.00	70.00	65.00	67.00
506	AMEX	IGLD	Wed, Aug 8, 2001	66.00	74.00	57.00	70.00
505	AMEX	IGLD	Tue, Aug 7, 2001	60.00	72.00	60.00	72.00
504	AMEX	IGLD	Mon, Aug 6, 2001	63.00	66.00	58.00	66.00
503	AMEX	IGLD	Fri, Aug 3, 2001	66.00	70.00	64.00	66.00
502	AMEX	IGLD	Thu, Aug 2, 2001	65.00	72.00	65.00	72.00
501	AMEX	IGLD	Wed, Aug 1, 2001	66.00	66.00	65.00	65.00
500	AMEX	IGLD	Tue, Jul 31, 2001	67.00	70.00	66.00	66.00
499	AMEX	IGLD	Mon, Jul 30, 2001	70.00	70.00	67.00	70.00
498	AMEX	IGLD	Fri, Jul 27, 2001	70.00	70.00	70.00	70.00
497	AMEX	IGLD	Thu, Jul 26, 2001	70.00	70.00	70.00	70.00
496	AMEX	IGLD	Wed, Jul 25, 2001	70.00	70.00	70.00	70.00
495	AMEX	IGLD	Tue, Jul 24, 2001	70.00	70.00	70.00	70.00
494	AMEX	IGLD	Mon, Jul 23, 2001	70.00	70.00	70.00	70.00
493	AMEX	IGLD	Fri, Jul 20, 2001	71.00	74.00	71.00	74.00
492	AMEX	IGLD	Thu, Jul 19, 2001	70.00	72.00	70.00	71.00
491	AMEX	IGLD	Wed, Jul 18, 2001	68.00	68.00	68.00	68.00
490	AMEX	IGLD	Tue, Jul 17, 2001	68.00	69.00	67.00	68.00
489	AMEX	IGLD	Mon, Jul 16, 2001	69.00	69.00	68.00	69.00
488	AMEX	IGLD	Fri, Jul 13, 2001	69.00	69.00	69.00	69.00
487	AMEX	IGLD	Thu, Jul 12, 2001	69.00	69.00	69.00	69.00
486	AMEX	IGLD	Wed, Jul 11, 2001	69.00	69.00	69.00	69.00
485	AMEX	IGLD	Tue, Jul 10, 2001	69.00	70.00	69.00	69.00
484	AMEX	IGLD	Mon, Jul 9, 2001	69.00	70.00	69.00	70.00
483	AMEX	IGLD	Thu, Jul 5, 2001	70.00	72.00	70.00	71.00
482	AMEX	IGLD	Tue, Jul 3, 2001	67.00	70.00	67.00	70.00
481	AMEX	IGLD	Mon, Jul 2, 2001	69.00	74.00	67.00	67.00
480	AMEX	IGLD	Fri, Jun 29, 2001	67.00	70.00	67.00	70.00
479	AMEX	IGLD	Thu, Jun 28, 2001	67.00	67.00	67.00	67.00
478	AMEX	IGLD	Wed, Jun 27, 2001	66.00	66.00	66.00	66.00
477	AMEX	IGLD	Tue, Jun 26, 2001	69.00	70.00	62.00	66.00
476	AMEX	IGLD	Mon, Jun 25, 2001	69.00	69.00	69.00	69.00
475	AMEX	IGLD	Fri, Jun 22, 2001	70.00	73.00	68.00	68.00
474	AMEX	IGLD	Thu, Jun 21, 2001	71.00	75.00	70.00	70.00
473	AMEX	IGLD	Wed, Jun 20, 2001	70.00	73.00	69.00	70.00
472	AMEX	IGLD	Tue, Jun 19, 2001	71.00	71.00	70.00	70.00
471	AMEX	IGLD	Mon, Jun 18, 2001	73.00	73.00	71.00	73.00
470	AMEX	IGLD	Fri, Jun 15, 2001	75.00	77.00	73.00	75.00
469	AMEX	IGLD	Thu, Jun 14, 2001	74.00	75.00	73.00	73.00
468	AMEX	IGLD	Wed, Jun 13, 2001	74.00	77.00	74.00	74.00
467	AMEX	IGLD	Tue, Jun 12, 2001	76.00	77.00	74.00	74.00
466	AMEX	IGLD	Mon, Jun 11, 2001	78.00	80.00	75.00	78.00
465	AMEX	IGLD	Fri, Jun 8, 2001	80.00	80.00	79.00	80.00
464	AMEX	IGLD	Thu, Jun 7, 2001	79.00	81.00	79.00	80.00
463	AMEX	IGLD	Wed, Jun 6, 2001	80.00	81.00	80.00	80.00
462	AMEX	IGLD	Tue, Jun 5, 2001	80.00	80.00	80.00	80.00
461	AMEX	IGLD	Mon, Jun 4, 2001	79.00	83.00	78.00	83.00
460	AMEX	IGLD	Fri, Jun 1, 2001	78.00	80.00	78.00	78.00
459	AMEX	IGLD	Thu, May 31, 2001	80.00	80.00	77.00	78.00
458	AMEX	IGLD	Wed, May 30, 2001	76.00	79.00	76.00	79.00
457	AMEX	IGLD	Tue, May 29, 2001	77.00	79.00	75.00	79.00
456	AMEX	IGLD	Fri, May 25, 2001	80.00	80.00	77.00	79.00
455	AMEX	IGLD	Thu, May 24, 2001	76.00	76.00	76.00	76.00
454	AMEX	IGLD	Wed, May 23, 2001	79.00	79.00	73.00	75.00
453	AMEX	IGLD	Tue, May 22, 2001	74.00	80.00	74.00	76.00
452	AMEX	IGLD	Mon, May 21, 2001	73.00	77.00	73.00	73.00
451	AMEX	IGLD	Fri, May 18, 2001	80.00	80.00	74.00	74.00
450	AMEX	IGLD	Thu, May 17, 2001	75.00	82.00	72.00	80.00
449	AMEX	IGLD	Wed, May 16, 2001	73.00	76.00	72.00	72.00
448	AMEX	IGLD	Tue, May 15, 2001	86.00	86.00	73.00	73.00
447	AMEX	IGLD	Mon, May 14, 2001	83.00	89.00	70.00	75.00
446	AMEX	IGLD	Fri, May 11, 2001	90.00	91.00	68.00	78.00
445	AMEX	IGLD	Thu, May 10, 2001	92.00	92.00	88.00	90.00
444	AMEX	IGLD	Wed, May 9, 2001	98.00	98.00	89.00	90.00
443	AMEX	IGLD	Tue, May 8, 2001	93.00	96.00	91.00	91.00
442	AMEX	IGLD	Mon, May 7, 2001	88.00	95.00	88.00	92.00
441	AMEX	IGLD	Fri, May 4, 2001	95.00	95.00	89.00	90.00
440	AMEX	IGLD	Thu, May 3, 2001	95.00	95.00	91.00	91.00
439	AMEX	IGLD	Wed, May 2, 2001	98.00	98.00	90.00	94.00
438	AMEX	IGLD	Tue, May 1, 2001	97.00	98.00	90.00	94.00
437	AMEX	IGLD	Mon, Apr 30, 2001	92.00	92.00	89.00	92.00
436	AMEX	IGLD	Fri, Apr 27, 2001	83.00	83.00	83.00	83.00
435	AMEX	IGLD	Thu, Apr 26, 2001	90.00	90.00	84.00	84.00
434	AMEX	IGLD	Wed, Apr 25, 2001	88.00	88.00	85.00	85.00
433	AMEX	IGLD	Tue, Apr 24, 2001	93.00	93.00	86.00	90.00
432	AMEX	IGLD	Mon, Apr 23, 2001	85.00	92.00	84.00	84.00
431	AMEX	IGLD	Fri, Apr 20, 2001	95.00	100.00	84.00	92.00
430	AMEX	IGLD	Thu, Apr 19, 2001	114.00	115.00	98.00	99.00
429	AMEX	IGLD	Wed, Apr 18, 2001	97.00	103.00	97.00	100.00
428	AMEX	IGLD	Tue, Apr 17, 2001	96.00	96.00	96.00	96.00
427	AMEX	IGLD	Mon, Apr 16, 2001	111.00	111.00	95.00	98.00
426	AMEX	IGLD	Thu, Apr 12, 2001	100.00	114.00	100.00	110.00
425	AMEX	IGLD	Wed, Apr 11, 2001	122.00	122.00	99.00	100.00
424	AMEX	IGLD	Tue, Apr 10, 2001	100.00	100.00	95.00	96.00
423	AMEX	IGLD	Mon, Apr 9, 2001	100.00	100.00	93.00	93.00
422	AMEX	IGLD	Fri, Apr 6, 2001	100.00	100.00	87.50	87.50
421	AMEX	IGLD	Thu, Apr 5, 2001	96.88	106.25	87.50	87.50
420	AMEX	IGLD	Wed, Apr 4, 2001	115.63	115.63	96.88	100.00
419	AMEX	IGLD	Tue, Apr 3, 2001	115.63	125.00	115.63	115.63
418	AMEX	IGLD	Mon, Apr 2, 2001	121.88	125.00	117.19	125.00
417	AMEX	IGLD	Fri, Mar 30, 2001	128.13	128.13	121.88	125.00
416	AMEX	IGLD	Thu, Mar 29, 2001	125.00	125.00	125.00	125.00
415	AMEX	IGLD	Wed, Mar 28, 2001	137.50	137.50	125.00	125.00
414	AMEX	IGLD	Tue, Mar 27, 2001	134.38	143.75	134.38	134.38
413	AMEX	IGLD	Mon, Mar 26, 2001	134.38	137.50	134.38	134.38
412	AMEX	IGLD	Fri, Mar 23, 2001	143.75	146.88	137.50	143.75
411	AMEX	IGLD	Thu, Mar 22, 2001	137.50	146.88	137.50	143.75
410	AMEX	IGLD	Wed, Mar 21, 2001	140.63	140.63	137.50	137.50
409	AMEX	IGLD	Tue, Mar 20, 2001	145.31	150.00	140.63	143.75
408	AMEX	IGLD	Mon, Mar 19, 2001	143.75	146.88	143.75	143.75
407	AMEX	IGLD	Fri, Mar 16, 2001	146.88	146.88	143.75	143.75
406	AMEX	IGLD	Thu, Mar 15, 2001	159.38	159.38	146.88	146.88
405	AMEX	IGLD	Wed, Mar 14, 2001	160.94	162.50	159.38	159.38
404	AMEX	IGLD	Tue, Mar 13, 2001	173.44	175.00	162.50	162.50
403	AMEX	IGLD	Mon, Mar 12, 2001	171.88	175.00	171.88	171.88
402	AMEX	IGLD	Fri, Mar 9, 2001	171.88	175.00	171.88	175.00
401	AMEX	IGLD	Thu, Mar 8, 2001	175.00	187.50	171.88	175.00
400	AMEX	IGLD	Wed, Mar 7, 2001	200.00	200.00	175.00	175.00
399	AMEX	IGLD	Tue, Mar 6, 2001	181.25	187.50	168.75	175.00
398	AMEX	IGLD	Mon, Mar 5, 2001	184.38	187.50	153.13	165.63
397	AMEX	IGLD	Fri, Mar 2, 2001	187.50	193.75	181.25	187.50
396	AMEX	IGLD	Thu, Mar 1, 2001	178.13	193.75	178.13	181.25
395	AMEX	IGLD	Wed, Feb 28, 2001	190.63	190.63	178.13	178.13
394	AMEX	IGLD	Tue, Feb 27, 2001	206.25	206.25	190.63	190.63
393	AMEX	IGLD	Mon, Feb 26, 2001	206.25	214.06	206.25	206.25
392	AMEX	IGLD	Fri, Feb 23, 2001	212.50	212.50	203.13	209.38
391	AMEX	IGLD	Thu, Feb 22, 2001	228.13	228.13	212.50	221.88
390	AMEX	IGLD	Wed, Feb 21, 2001	240.63	254.69	221.88	228.13
389	AMEX	IGLD	Tue, Feb 20, 2001	250.00	254.69	243.75	243.75
388	AMEX	IGLD	Fri, Feb 16, 2001	256.25	262.50	231.25	256.25
387	AMEX	IGLD	Thu, Feb 15, 2001	246.88	256.25	246.88	256.25
386	AMEX	IGLD	Wed, Feb 14, 2001	237.50	243.75	237.50	243.75
385	AMEX	IGLD	Tue, Feb 13, 2001	237.50	250.00	237.50	250.00
384	AMEX	IGLD	Mon, Feb 12, 2001	243.75	243.75	231.25	237.50
383	AMEX	IGLD	Fri, Feb 9, 2001	226.56	250.00	225.00	250.00
382	AMEX	IGLD	Thu, Feb 8, 2001	225.00	243.75	225.00	243.75
381	AMEX	IGLD	Wed, Feb 7, 2001	225.00	226.56	225.00	225.00
380	AMEX	IGLD	Tue, Feb 6, 2001	250.00	250.00	175.00	225.00
379	AMEX	IGLD	Mon, Feb 5, 2001	265.63	268.75	243.75	243.75
378	AMEX	IGLD	Fri, Feb 2, 2001	271.88	275.00	262.50	268.75
377	AMEX	IGLD	Thu, Feb 1, 2001	271.88	275.00	265.63	271.88
376	AMEX	IGLD	Wed, Jan 31, 2001	262.50	271.88	262.50	265.63
375	AMEX	IGLD	Tue, Jan 30, 2001	265.63	275.00	262.50	262.50
374	AMEX	IGLD	Mon, Jan 29, 2001	267.19	268.75	262.50	262.50
373	AMEX	IGLD	Fri, Jan 26, 2001	265.63	268.75	265.63	268.75
372	AMEX	IGLD	Thu, Jan 25, 2001	265.63	281.25	265.63	265.63
371	AMEX	IGLD	Wed, Jan 24, 2001	275.00	287.50	265.63	265.63
370	AMEX	IGLD	Tue, Jan 23, 2001	268.75	275.00	265.63	271.88
369	AMEX	IGLD	Mon, Jan 22, 2001	287.50	287.50	268.75	275.00
368	AMEX	IGLD	Fri, Jan 19, 2001	281.25	293.75	275.00	293.75
367	AMEX	IGLD	Thu, Jan 18, 2001	268.75	287.50	268.75	275.00
366	AMEX	IGLD	Wed, Jan 17, 2001	268.75	275.00	212.50	262.50
365	AMEX	IGLD	Tue, Jan 16, 2001	250.00	256.25	243.75	250.00
364	AMEX	IGLD	Fri, Jan 12, 2001	237.50	237.50	225.00	225.00
363	AMEX	IGLD	Thu, Jan 11, 2001	212.50	231.25	212.50	225.00
362	AMEX	IGLD	Wed, Jan 10, 2001	206.25	225.00	206.25	212.50
361	AMEX	IGLD	Tue, Jan 9, 2001	206.25	212.50	200.00	212.50
360	AMEX	IGLD	Mon, Jan 8, 2001	218.75	218.75	206.25	206.25
359	AMEX	IGLD	Fri, Jan 5, 2001	229.69	229.69	209.38	209.38
358	AMEX	IGLD	Thu, Jan 4, 2001	215.63	225.00	215.63	225.00
357	AMEX	IGLD	Wed, Jan 3, 2001	215.63	218.75	206.25	212.50
356	AMEX	IGLD	Tue, Jan 2, 2001	193.75	212.50	168.75	200.00
355	AMEX	IGLD	Fri, Dec 29, 2000	129.69	187.50	121.88	168.75
354	AMEX	IGLD	Thu, Dec 28, 2000	128.13	131.25	125.00	128.13
353	AMEX	IGLD	Wed, Dec 27, 2000	175.00	181.25	128.13	131.25
352	AMEX	IGLD	Tue, Dec 26, 2000	176.56	176.56	137.50	150.00
351	AMEX	IGLD	Fri, Dec 22, 2000	164.06	193.75	143.75	187.50
350	AMEX	IGLD	Thu, Dec 21, 2000	175.00	196.88	168.75	168.75
349	AMEX	IGLD	Wed, Dec 20, 2000	193.75	195.31	175.00	175.00
348	AMEX	IGLD	Tue, Dec 19, 2000	193.75	203.13	190.63	193.75
347	AMEX	IGLD	Mon, Dec 18, 2000	203.13	203.13	187.50	190.63
346	AMEX	IGLD	Fri, Dec 15, 2000	206.25	212.50	200.00	200.00
345	AMEX	IGLD	Thu, Dec 14, 2000	212.50	212.50	193.75	200.00
344	AMEX	IGLD	Wed, Dec 13, 2000	214.06	225.00	200.00	206.25
343	AMEX	IGLD	Tue, Dec 12, 2000	220.31	225.00	212.50	212.50
342	AMEX	IGLD	Mon, Dec 11, 2000	221.88	225.00	218.75	218.75
341	AMEX	IGLD	Fri, Dec 8, 2000	218.75	218.75	218.75	218.75
340	AMEX	IGLD	Thu, Dec 7, 2000	221.88	225.00	209.38	225.00
339	AMEX	IGLD	Wed, Dec 6, 2000	225.00	237.50	218.75	221.88
338	AMEX	IGLD	Tue, Dec 5, 2000	214.06	225.00	212.50	218.75
337	AMEX	IGLD	Mon, Dec 4, 2000	206.25	218.75	196.88	209.38
336	AMEX	IGLD	Fri, Dec 1, 2000	206.25	212.50	200.00	206.25
335	AMEX	IGLD	Thu, Nov 30, 2000	220.31	220.31	200.00	200.00
334	AMEX	IGLD	Wed, Nov 29, 2000	237.50	250.00	206.25	225.00
333	AMEX	IGLD	Tue, Nov 28, 2000	243.75	281.25	237.50	250.00
332	AMEX	IGLD	Mon, Nov 27, 2000	256.25	281.25	237.50	237.50
331	AMEX	IGLD	Fri, Nov 24, 2000	268.75	271.88	237.50	250.00
330	AMEX	IGLD	Wed, Nov 22, 2000	275.00	275.00	268.75	268.75
329	AMEX	IGLD	Tue, Nov 21, 2000	281.25	281.25	268.75	268.75
328	AMEX	IGLD	Mon, Nov 20, 2000	282.81	285.94	268.75	268.75
327	AMEX	IGLD	Fri, Nov 17, 2000	275.00	278.13	275.00	275.00
326	AMEX	IGLD	Thu, Nov 16, 2000	278.13	278.13	275.00	275.00
325	AMEX	IGLD	Wed, Nov 15, 2000	287.50	296.88	275.00	275.00
324	AMEX	IGLD	Tue, Nov 14, 2000	278.13	287.50	268.75	287.50
323	AMEX	IGLD	Mon, Nov 13, 2000	284.38	287.50	275.00	275.00
322	AMEX	IGLD	Fri, Nov 10, 2000	281.25	287.50	281.25	281.25
321	AMEX	IGLD	Thu, Nov 9, 2000	300.00	303.13	281.25	300.00
320	AMEX	IGLD	Wed, Nov 8, 2000	303.13	303.13	293.75	300.00
319	AMEX	IGLD	Tue, Nov 7, 2000	293.75	300.00	293.75	293.75
318	AMEX	IGLD	Mon, Nov 6, 2000	296.88	306.25	281.25	293.75
317	AMEX	IGLD	Fri, Nov 3, 2000	289.06	300.00	278.13	281.25
316	AMEX	IGLD	Thu, Nov 2, 2000	293.75	293.75	287.50	287.50
315	AMEX	IGLD	Wed, Nov 1, 2000	335.94	337.50	287.50	287.50
314	AMEX	IGLD	Tue, Oct 31, 2000	318.75	337.50	318.75	331.25
313	AMEX	IGLD	Mon, Oct 30, 2000	318.75	321.88	318.75	318.75
312	AMEX	IGLD	Fri, Oct 27, 2000	331.25	346.88	318.75	318.75
311	AMEX	IGLD	Thu, Oct 26, 2000	309.38	325.00	306.25	325.00
310	AMEX	IGLD	Wed, Oct 25, 2000	321.88	325.00	293.75	306.25
309	AMEX	IGLD	Tue, Oct 24, 2000	318.75	337.50	318.75	325.00
308	AMEX	IGLD	Mon, Oct 23, 2000	300.00	318.75	278.13	318.75
307	AMEX	IGLD	Fri, Oct 20, 2000	300.00	306.25	275.00	293.75
306	AMEX	IGLD	Thu, Oct 19, 2000	300.00	303.13	287.50	293.75
305	AMEX	IGLD	Wed, Oct 18, 2000	312.50	321.88	293.75	300.00
304	AMEX	IGLD	Tue, Oct 17, 2000	306.25	343.75	300.00	318.75
303	AMEX	IGLD	Mon, Oct 16, 2000	337.50	350.00	306.25	312.50
302	AMEX	IGLD	Fri, Oct 13, 2000	329.69	375.00	312.50	325.00
301	AMEX	IGLD	Thu, Oct 12, 2000	356.25	375.00	306.25	312.50
300	AMEX	IGLD	Wed, Oct 11, 2000	362.50	387.50	325.00	362.50
299	AMEX	IGLD	Tue, Oct 10, 2000	375.00	400.00	350.00	362.50
298	AMEX	IGLD	Mon, Oct 9, 2000	412.50	412.50	362.50	381.25
297	AMEX	IGLD	Fri, Oct 6, 2000	475.00	481.25	400.00	437.50
296	AMEX	IGLD	Thu, Oct 5, 2000	531.25	531.25	450.00	456.25
295	AMEX	IGLD	Wed, Oct 4, 2000	550.00	550.00	537.50	537.50
294	AMEX	IGLD	Tue, Oct 3, 2000	550.00	550.00	525.00	537.50
293	AMEX	IGLD	Mon, Oct 2, 2000	537.50	550.00	525.00	525.00
292	AMEX	IGLD	Fri, Sep 29, 2000	550.00	600.00	537.50	537.50
291	AMEX	IGLD	Thu, Sep 28, 2000	550.00	556.25	525.00	537.50
290	AMEX	IGLD	Wed, Sep 27, 2000	581.25	587.50	543.75	550.00
289	AMEX	IGLD	Tue, Sep 26, 2000	593.75	612.50	581.25	581.25
288	AMEX	IGLD	Mon, Sep 25, 2000	581.25	593.75	556.25	568.75
287	AMEX	IGLD	Fri, Sep 22, 2000	584.38	593.75	575.00	581.25
286	AMEX	IGLD	Thu, Sep 21, 2000	600.00	600.00	575.00	575.00
285	AMEX	IGLD	Wed, Sep 20, 2000	609.38	612.50	581.25	587.50
284	AMEX	IGLD	Tue, Sep 19, 2000	600.00	606.25	593.75	600.00
283	AMEX	IGLD	Mon, Sep 18, 2000	587.50	600.00	556.25	593.75
282	AMEX	IGLD	Fri, Sep 15, 2000	600.00	600.00	562.50	575.00
281	AMEX	IGLD	Thu, Sep 14, 2000	590.63	600.00	575.00	575.00
280	AMEX	IGLD	Wed, Sep 13, 2000	600.00	625.00	562.50	575.00
279	AMEX	IGLD	Tue, Sep 12, 2000	600.00	625.00	596.88	596.88
278	AMEX	IGLD	Mon, Sep 11, 2000	621.88	631.25	587.50	600.00
277	AMEX	IGLD	Fri, Sep 8, 2000	637.50	662.50	543.75	609.38
276	AMEX	IGLD	Thu, Sep 7, 2000	646.88	696.88	637.50	637.50
275	AMEX	IGLD	Wed, Sep 6, 2000	687.50	687.50	625.00	646.88
274	AMEX	IGLD	Tue, Sep 5, 2000	600.00	653.13	562.50	653.13
273	AMEX	IGLD	Fri, Sep 1, 2000	550.00	587.50	537.50	587.50
272	AMEX	IGLD	Thu, Aug 31, 2000	575.00	587.50	537.50	543.75
271	AMEX	IGLD	Wed, Aug 30, 2000	571.88	600.00	562.50	562.50
270	AMEX	IGLD	Tue, Aug 29, 2000	596.88	604.69	568.75	568.75
269	AMEX	IGLD	Mon, Aug 28, 2000	625.00	625.00	581.25	600.00
268	AMEX	IGLD	Fri, Aug 25, 2000	621.88	621.88	587.50	600.00
267	AMEX	IGLD	Thu, Aug 24, 2000	687.50	687.50	612.50	621.88
266	AMEX	IGLD	Wed, Aug 23, 2000	673.44	725.00	637.50	637.50
265	AMEX	IGLD	Tue, Aug 22, 2000	612.50	675.00	581.25	643.75
264	AMEX	IGLD	Mon, Aug 21, 2000	637.50	637.50	581.25	600.00
263	AMEX	IGLD	Fri, Aug 18, 2000	637.50	643.75	631.25	631.25
262	AMEX	IGLD	Thu, Aug 17, 2000	662.50	662.50	631.25	643.75
261	AMEX	IGLD	Wed, Aug 16, 2000	668.75	675.00	662.50	668.75
260	AMEX	IGLD	Tue, Aug 15, 2000	662.50	662.50	637.50	643.75
259	AMEX	IGLD	Mon, Aug 14, 2000	675.00	675.00	637.50	643.75
258	AMEX	IGLD	Fri, Aug 11, 2000	662.50	675.00	650.00	662.50
257	AMEX	IGLD	Thu, Aug 10, 2000	675.00	687.50	643.75	662.50
256	AMEX	IGLD	Wed, Aug 9, 2000	675.00	700.00	675.00	675.00
255	AMEX	IGLD	Tue, Aug 8, 2000	681.25	693.75	662.50	687.50
254	AMEX	IGLD	Mon, Aug 7, 2000	706.25	706.25	687.50	687.50
253	AMEX	IGLD	Fri, Aug 4, 2000	725.00	725.00	700.00	700.00
252	AMEX	IGLD	Thu, Aug 3, 2000	700.00	712.50	700.00	700.00
251	AMEX	IGLD	Wed, Aug 2, 2000	700.00	725.00	693.75	700.00
250	AMEX	IGLD	Tue, Aug 1, 2000	737.50	750.00	693.75	700.00
249	AMEX	IGLD	Mon, Jul 31, 2000	737.50	762.50	712.50	725.00
248	AMEX	IGLD	Fri, Jul 28, 2000	743.75	768.75	700.00	737.50
247	AMEX	IGLD	Thu, Jul 27, 2000	743.75	750.00	700.00	731.25
246	AMEX	IGLD	Wed, Jul 26, 2000	750.00	781.25	725.00	743.75
245	AMEX	IGLD	Tue, Jul 25, 2000	812.50	812.50	781.25	781.25
244	AMEX	IGLD	Mon, Jul 24, 2000	806.25	812.50	775.00	793.75
243	AMEX	IGLD	Fri, Jul 21, 2000	834.38	837.50	800.00	800.00
242	AMEX	IGLD	Thu, Jul 20, 2000	887.50	900.00	800.00	825.00
241	AMEX	IGLD	Wed, Jul 19, 2000	910.94	912.50	850.00	875.00
240	AMEX	IGLD	Tue, Jul 18, 2000	925.00	937.50	900.00	900.00
239	AMEX	IGLD	Mon, Jul 17, 2000	968.75	975.00	925.00	925.00
238	AMEX	IGLD	Fri, Jul 14, 2000	1018.75	1062.50	950.00	962.50
237	AMEX	IGLD	Thu, Jul 13, 2000	1025.00	1037.50	981.25	1012.50
236	AMEX	IGLD	Wed, Jul 12, 2000	903.13	981.25	887.50	962.50
235	AMEX	IGLD	Tue, Jul 11, 2000	825.00	900.00	806.25	875.00
234	AMEX	IGLD	Mon, Jul 10, 2000	831.25	862.50	800.00	806.25
233	AMEX	IGLD	Fri, Jul 7, 2000	828.13	843.75	800.00	800.00
232	AMEX	IGLD	Thu, Jul 6, 2000	825.00	837.50	812.50	825.00
231	AMEX	IGLD	Wed, Jul 5, 2000	828.13	837.50	825.00	825.00
230	AMEX	IGLD	Mon, Jul 3, 2000	821.88	862.50	818.75	825.00
229	AMEX	IGLD	Fri, Jun 30, 2000	818.75	843.75	750.00	818.75
228	AMEX	IGLD	Thu, Jun 29, 2000	843.75	859.38	787.50	812.50
227	AMEX	IGLD	Wed, Jun 28, 2000	843.75	868.75	812.50	868.75
226	AMEX	IGLD	Tue, Jun 27, 2000	875.00	875.00	837.50	843.75
225	AMEX	IGLD	Mon, Jun 26, 2000	840.63	900.00	800.00	850.00
224	AMEX	IGLD	Fri, Jun 23, 2000	887.50	893.75	825.00	837.50
223	AMEX	IGLD	Thu, Jun 22, 2000	881.25	912.50	881.25	893.75
222	AMEX	IGLD	Wed, Jun 21, 2000	893.75	918.75	875.00	887.50
221	AMEX	IGLD	Tue, Jun 20, 2000	887.50	925.00	875.00	893.75
220	AMEX	IGLD	Mon, Jun 19, 2000	881.25	900.00	843.75	887.50
219	AMEX	IGLD	Fri, Jun 16, 2000	881.25	887.50	843.75	850.00
218	AMEX	IGLD	Thu, Jun 15, 2000	906.25	931.25	850.00	887.50
217	AMEX	IGLD	Wed, Jun 14, 2000	928.13	956.25	906.25	912.50
216	AMEX	IGLD	Tue, Jun 13, 2000	962.50	968.75	918.75	925.00
215	AMEX	IGLD	Mon, Jun 12, 2000	975.00	975.00	962.50	962.50
214	AMEX	IGLD	Fri, Jun 9, 2000	956.25	975.00	950.00	975.00
213	AMEX	IGLD	Thu, Jun 8, 2000	959.38	987.50	950.00	975.00
212	AMEX	IGLD	Wed, Jun 7, 2000	1000.00	1000.00	950.00	956.25
211	AMEX	IGLD	Tue, Jun 6, 2000	950.00	975.00	943.75	962.50
210	AMEX	IGLD	Mon, Jun 5, 2000	943.75	943.75	918.75	931.25
209	AMEX	IGLD	Fri, Jun 2, 2000	1012.50	1012.50	887.50	918.75
208	AMEX	IGLD	Thu, Jun 1, 2000	887.50	1175.00	862.50	937.50
207	AMEX	IGLD	Wed, May 31, 2000	837.50	887.50	806.25	856.25
206	AMEX	IGLD	Tue, May 30, 2000	762.50	825.00	750.00	793.75
205	AMEX	IGLD	Fri, May 26, 2000	812.50	837.50	721.88	721.88
204	AMEX	IGLD	Thu, May 25, 2000	868.75	868.75	800.00	800.00
203	AMEX	IGLD	Wed, May 24, 2000	875.00	900.00	850.00	862.50
202	AMEX	IGLD	Tue, May 23, 2000	950.00	950.00	900.00	912.50
201	AMEX	IGLD	Mon, May 22, 2000	937.50	937.50	862.50	925.00
200	AMEX	IGLD	Fri, May 19, 2000	937.50	950.00	875.00	881.25
199	AMEX	IGLD	Thu, May 18, 2000	1012.50	1018.75	906.25	931.25
198	AMEX	IGLD	Wed, May 17, 2000	1012.50	1031.25	1000.00	1006.25
197	AMEX	IGLD	Tue, May 16, 2000	1087.50	1087.50	1000.00	1018.75
196	AMEX	IGLD	Mon, May 15, 2000	1081.25	1106.25	1075.00	1075.00
195	AMEX	IGLD	Fri, May 12, 2000	1050.00	1093.75	1050.00	1093.75
194	AMEX	IGLD	Thu, May 11, 2000	1087.50	1100.00	1050.00	1050.00
193	AMEX	IGLD	Wed, May 10, 2000	1093.75	1098.44	1043.75	1050.00
192	AMEX	IGLD	Tue, May 9, 2000	1181.25	1181.25	1087.50	1100.00
191	AMEX	IGLD	Mon, May 8, 2000	1187.50	1190.63	1150.00	1162.50
190	AMEX	IGLD	Fri, May 5, 2000	1125.00	1200.00	1125.00	1175.00
189	AMEX	IGLD	Thu, May 4, 2000	1150.00	1150.00	1100.00	1118.75
188	AMEX	IGLD	Wed, May 3, 2000	1106.25	1137.50	1087.50	1100.00
187	AMEX	IGLD	Tue, May 2, 2000	1137.50	1150.00	1100.00	1100.00
186	AMEX	IGLD	Mon, May 1, 2000	1150.00	1212.50	1100.00	1100.00
185	AMEX	IGLD	Fri, Apr 28, 2000	1175.00	1175.00	1125.00	1150.00
184	AMEX	IGLD	Thu, Apr 27, 2000	1093.75	1162.50	1075.00	1112.50
183	AMEX	IGLD	Wed, Apr 26, 2000	1125.00	1156.25	1081.25	1093.75
182	AMEX	IGLD	Tue, Apr 25, 2000	1100.00	1200.00	1100.00	1125.00
181	AMEX	IGLD	Mon, Apr 24, 2000	1112.50	1118.75	1006.25	1060.94
180	AMEX	IGLD	Thu, Apr 20, 2000	1200.00	1250.00	1100.00	1106.25
179	AMEX	IGLD	Wed, Apr 19, 2000	1250.00	1300.00	1187.50	1200.00
178	AMEX	IGLD	Tue, Apr 18, 2000	1112.50	1212.50	1062.50	1187.50
177	AMEX	IGLD	Mon, Apr 17, 2000	950.00	1125.00	950.00	1100.00
176	AMEX	IGLD	Fri, Apr 14, 2000	1431.25	1475.00	1150.00	1200.00
175	AMEX	IGLD	Thu, Apr 13, 2000	1350.00	1550.00	1325.00	1418.75
174	AMEX	IGLD	Wed, Apr 12, 2000	1643.75	1643.75	1300.00	1300.00
173	AMEX	IGLD	Tue, Apr 11, 2000	1662.50	1700.00	1625.00	1648.44
172	AMEX	IGLD	Mon, Apr 10, 2000	1900.00	1900.00	1700.00	1700.00
171	AMEX	IGLD	Fri, Apr 7, 2000	1862.50	1925.00	1800.00	1825.00
170	AMEX	IGLD	Thu, Apr 6, 2000	1787.50	1887.50	1775.00	1800.00
169	AMEX	IGLD	Wed, Apr 5, 2000	1700.00	1843.75	1656.25	1775.00
168	AMEX	IGLD	Tue, Apr 4, 2000	2000.00	2006.25	1550.00	1687.50
167	AMEX	IGLD	Mon, Apr 3, 2000	2053.13	2200.00	2000.00	2025.00
166	AMEX	IGLD	Fri, Mar 31, 2000	1781.25	2500.00	1700.00	2493.75
165	AMEX	IGLD	Thu, Mar 30, 2000	2025.00	2100.00	1650.00	1775.00
164	AMEX	IGLD	Wed, Mar 29, 2000	2281.25	2343.75	2075.00	2100.00
163	AMEX	IGLD	Tue, Mar 28, 2000	2312.50	2375.00	2218.75	2231.25
162	AMEX	IGLD	Mon, Mar 27, 2000	2112.50	2400.00	2100.00	2312.50
161	AMEX	IGLD	Fri, Mar 24, 2000	2425.00	2425.00	2275.00	2331.25
160	AMEX	IGLD	Thu, Mar 23, 2000	2450.00	2537.50	2375.00	2418.75
159	AMEX	IGLD	Wed, Mar 22, 2000	2575.00	2587.50	2387.50	2437.50
158	AMEX	IGLD	Tue, Mar 21, 2000	2587.50	2593.75	2393.75	2475.00
157	AMEX	IGLD	Mon, Mar 20, 2000	2746.88	2800.00	2525.00	2650.00
156	AMEX	IGLD	Fri, Mar 17, 2000	2550.00	2781.25	2550.00	2781.25
155	AMEX	IGLD	Thu, Mar 16, 2000	2759.38	2775.00	2487.50	2656.25
154	AMEX	IGLD	Wed, Mar 15, 2000	2712.50	2775.00	2575.00	2600.00
153	AMEX	IGLD	Tue, Mar 14, 2000	2887.50	2975.00	2650.00	2687.50
152	AMEX	IGLD	Mon, Mar 13, 2000	2875.00	3050.00	2750.00	2800.00
151	AMEX	IGLD	Fri, Mar 10, 2000	2793.75	3300.00	2793.75	3000.00
150	AMEX	IGLD	Thu, Mar 9, 2000	2306.25	2887.50	2300.00	2725.00
149	AMEX	IGLD	Wed, Mar 8, 2000	2525.00	2562.50	2300.00	2350.00
148	AMEX	IGLD	Tue, Mar 7, 2000	2400.00	2625.00	2393.75	2512.50
147	AMEX	IGLD	Mon, Mar 6, 2000	2650.00	2650.00	2275.00	2350.00
146	AMEX	IGLD	Fri, Mar 3, 2000	2343.75	3006.25	2318.75	2587.50
145	AMEX	IGLD	Thu, Mar 2, 2000	2387.50	2450.00	2250.00	2350.00
144	AMEX	IGLD	Wed, Mar 1, 2000	2468.75	2562.50	2375.00	2400.00
143	AMEX	IGLD	Tue, Feb 29, 2000	2600.00	2637.50	2393.75	2418.75
142	AMEX	IGLD	Mon, Feb 28, 2000	2406.25	2750.00	2400.00	2487.50
141	AMEX	IGLD	Fri, Feb 25, 2000	2337.50	2393.75	2275.00	2393.75
140	AMEX	IGLD	Thu, Feb 24, 2000	2100.00	2362.50	2100.00	2275.00
139	AMEX	IGLD	Wed, Feb 23, 2000	2278.13	2331.25	2087.50	2100.00
138	AMEX	IGLD	Tue, Feb 22, 2000	2375.00	2387.50	2150.00	2293.75
137	AMEX	IGLD	Fri, Feb 18, 2000	2137.50	2575.00	2137.50	2406.25
136	AMEX	IGLD	Thu, Feb 17, 2000	2031.25	2162.50	1950.00	2137.50
135	AMEX	IGLD	Wed, Feb 16, 2000	1968.75	2175.00	1943.75	2000.00
134	AMEX	IGLD	Tue, Feb 15, 2000	2050.00	2056.25	1937.50	1975.00
133	AMEX	IGLD	Mon, Feb 14, 2000	2153.13	2181.25	2000.00	2025.00
132	AMEX	IGLD	Fri, Feb 11, 2000	2112.50	2300.00	2025.00	2100.00
131	AMEX	IGLD	Thu, Feb 10, 2000	1912.50	2218.75	1837.50	2100.00
130	AMEX	IGLD	Wed, Feb 9, 2000	1975.00	2000.00	1881.25	1887.50
129	AMEX	IGLD	Tue, Feb 8, 2000	2050.00	2062.50	1950.00	2000.00
128	AMEX	IGLD	Mon, Feb 7, 2000	2125.00	2125.00	2025.00	2025.00
127	AMEX	IGLD	Fri, Feb 4, 2000	2096.88	2125.00	2018.75	2018.75
126	AMEX	IGLD	Thu, Feb 3, 2000	2056.25	2218.75	2031.25	2093.75
125	AMEX	IGLD	Wed, Feb 2, 2000	1968.75	2037.50	1962.50	2006.25
124	AMEX	IGLD	Tue, Feb 1, 2000	1968.75	1968.75	1875.00	1962.50
123	AMEX	IGLD	Mon, Jan 31, 2000	2043.75	2056.25	1900.00	1962.50
122	AMEX	IGLD	Fri, Jan 28, 2000	2025.00	2093.75	1975.00	2050.00
121	AMEX	IGLD	Thu, Jan 27, 2000	1993.75	2150.00	1950.00	2112.50
120	AMEX	IGLD	Wed, Jan 26, 2000	1987.50	2025.00	1937.50	2012.50
119	AMEX	IGLD	Tue, Jan 25, 2000	2062.50	2062.50	1931.25	2000.00
118	AMEX	IGLD	Mon, Jan 24, 2000	2175.00	2250.00	1943.75	2000.00
117	AMEX	IGLD	Fri, Jan 21, 2000	2237.50	2250.00	2143.75	2200.00
116	AMEX	IGLD	Thu, Jan 20, 2000	2068.75	2268.75	2050.00	2243.75
115	AMEX	IGLD	Wed, Jan 19, 2000	2018.75	2125.00	1993.75	2043.75
114	AMEX	IGLD	Tue, Jan 18, 2000	2068.75	2075.00	1975.00	2012.50
113	AMEX	IGLD	Fri, Jan 14, 2000	2146.88	2287.50	2012.50	2075.00
112	AMEX	IGLD	Thu, Jan 13, 2000	2106.25	2162.50	2075.00	2162.50
111	AMEX	IGLD	Wed, Jan 12, 2000	2162.50	2200.00	2031.25	2075.00
110	AMEX	IGLD	Tue, Jan 11, 2000	2100.00	2268.75	2062.50	2131.25
109	AMEX	IGLD	Mon, Jan 10, 2000	1937.50	2100.00	1937.50	2100.00
108	AMEX	IGLD	Fri, Jan 7, 2000	1950.00	2112.50	1850.00	1906.25
107	AMEX	IGLD	Thu, Jan 6, 2000	2065.63	2068.75	1950.00	1956.25
106	AMEX	IGLD	Wed, Jan 5, 2000	2212.50	2225.00	2000.00	2087.50
105	AMEX	IGLD	Tue, Jan 4, 2000	2425.00	2425.00	2200.00	2225.00
104	AMEX	IGLD	Mon, Jan 3, 2000	2406.25	2587.50	2225.00	2500.00
103	AMEX	IGLD	Fri, Dec 31, 1999	2190.63	2306.25	2062.50	2225.00
102	AMEX	IGLD	Thu, Dec 30, 1999	2037.50	2550.00	1825.00	2225.00
101	AMEX	IGLD	Wed, Dec 29, 1999	3225.00	3237.50	2225.00	2250.00
100	AMEX	IGLD	Tue, Dec 28, 1999	1418.75	5000.00	1387.50	2812.50
99	AMEX	IGLD	Mon, Dec 27, 1999	1525.00	1537.50	1350.00	1425.00
98	AMEX	IGLD	Thu, Dec 23, 1999	1506.25	1612.50	1487.50	1506.25
97	AMEX	IGLD	Wed, Dec 22, 1999	1500.00	1650.00	1431.25	1500.00
96	AMEX	IGLD	Tue, Dec 21, 1999	1475.00	1650.00	1400.00	1475.00
95	AMEX	IGLD	Mon, Dec 20, 1999	1487.50	1550.00	1450.00	1462.50
94	AMEX	IGLD	Fri, Dec 17, 1999	1468.75	1525.00	1425.00	1456.25
93	AMEX	IGLD	Thu, Dec 16, 1999	1412.50	1600.00	1387.50	1456.25
92	AMEX	IGLD	Wed, Dec 15, 1999	1406.25	1487.50	1362.50	1418.75
91	AMEX	IGLD	Tue, Dec 14, 1999	1312.50	1412.50	1300.00	1406.25
90	AMEX	IGLD	Mon, Dec 13, 1999	1312.50	1337.50	1300.00	1337.50
89	AMEX	IGLD	Fri, Dec 10, 1999	1275.00	1343.75	1237.50	1312.50
88	AMEX	IGLD	Thu, Dec 9, 1999	1393.75	1400.00	1225.00	1300.00
87	AMEX	IGLD	Wed, Dec 8, 1999	1400.00	1418.75	1325.00	1387.50
86	AMEX	IGLD	Tue, Dec 7, 1999	1306.25	1425.00	1300.00	1393.75
85	AMEX	IGLD	Mon, Dec 6, 1999	1300.00	1325.00	1237.50	1300.00
84	AMEX	IGLD	Fri, Dec 3, 1999	1368.75	1375.00	1200.00	1250.00
83	AMEX	IGLD	Thu, Dec 2, 1999	1337.50	1362.50	1262.50	1293.75
82	AMEX	IGLD	Wed, Dec 1, 1999	1362.50	1462.50	1243.75	1337.50
81	AMEX	IGLD	Tue, Nov 30, 1999	1093.75	1687.50	1087.50	1431.25
80	AMEX	IGLD	Mon, Nov 29, 1999	1150.00	1150.00	1050.00	1056.25
79	AMEX	IGLD	Fri, Nov 26, 1999	1156.25	1181.25	1087.50	1137.50
78	AMEX	IGLD	Wed, Nov 24, 1999	1237.50	1237.50	1150.00	1187.50
77	AMEX	IGLD	Tue, Nov 23, 1999	1403.13	1450.00	1175.00	1231.25
76	AMEX	IGLD	Mon, Nov 22, 1999	975.00	1350.00	975.00	1337.50
75	AMEX	IGLD	Fri, Nov 19, 1999	900.00	912.50	843.75	875.00
74	AMEX	IGLD	Thu, Nov 18, 1999	875.00	912.50	856.25	906.25
73	AMEX	IGLD	Wed, Nov 17, 1999	921.88	987.50	800.00	812.50
72	AMEX	IGLD	Tue, Nov 16, 1999	843.75	925.00	812.50	884.38
71	AMEX	IGLD	Mon, Nov 15, 1999	875.00	962.50	787.50	900.00
70	AMEX	IGLD	Fri, Nov 12, 1999	856.25	887.50	800.00	806.25
69	AMEX	IGLD	Thu, Nov 11, 1999	887.50	906.25	875.00	887.50
68	AMEX	IGLD	Wed, Nov 10, 1999	875.00	925.00	875.00	887.50
67	AMEX	IGLD	Tue, Nov 9, 1999	925.00	925.00	875.00	887.50
66	AMEX	IGLD	Mon, Nov 8, 1999	962.50	975.00	875.00	900.00
65	AMEX	IGLD	Fri, Nov 5, 1999	950.00	1006.25	943.75	993.75
64	AMEX	IGLD	Thu, Nov 4, 1999	931.25	975.00	925.00	943.75
63	AMEX	IGLD	Wed, Nov 3, 1999	900.00	943.75	875.00	925.00
62	AMEX	IGLD	Tue, Nov 2, 1999	725.00	912.50	725.00	825.00
61	AMEX	IGLD	Mon, Nov 1, 1999	743.75	762.50	725.00	737.50
60	AMEX	IGLD	Fri, Oct 29, 1999	756.25	793.75	750.00	750.00
59	AMEX	IGLD	Thu, Oct 28, 1999	800.00	812.50	750.00	750.00
58	AMEX	IGLD	Wed, Oct 27, 1999	787.50	887.50	756.25	775.00
57	AMEX	IGLD	Tue, Oct 26, 1999	750.00	787.50	750.00	762.50
56	AMEX	IGLD	Mon, Oct 25, 1999	712.50	750.00	693.75	746.88
55	AMEX	IGLD	Fri, Oct 22, 1999	700.00	725.00	675.00	718.75
54	AMEX	IGLD	Thu, Oct 21, 1999	700.00	725.00	687.50	700.00
53	AMEX	IGLD	Wed, Oct 20, 1999	737.50	737.50	687.50	712.50
52	AMEX	IGLD	Tue, Oct 19, 1999	700.00	750.00	681.25	687.50
51	AMEX	IGLD	Mon, Oct 18, 1999	787.50	800.00	681.25	687.50
50	AMEX	IGLD	Fri, Oct 15, 1999	765.63	775.00	737.50	750.00
49	AMEX	IGLD	Thu, Oct 14, 1999	806.25	812.50	775.00	787.50
48	AMEX	IGLD	Wed, Oct 13, 1999	800.00	812.50	775.00	781.25
47	AMEX	IGLD	Tue, Oct 12, 1999	887.50	887.50	775.00	800.00
46	AMEX	IGLD	Mon, Oct 11, 1999	893.75	912.50	843.75	887.50
45	AMEX	IGLD	Fri, Oct 8, 1999	925.00	925.00	868.75	887.50
44	AMEX	IGLD	Thu, Oct 7, 1999	987.50	993.75	912.50	912.50
43	AMEX	IGLD	Wed, Oct 6, 1999	993.75	1062.50	943.75	950.00
42	AMEX	IGLD	Tue, Oct 5, 1999	1031.25	1043.75	925.00	950.00
41	AMEX	IGLD	Mon, Oct 4, 1999	837.50	1037.50	812.50	1000.00
40	AMEX	IGLD	Fri, Oct 1, 1999	831.25	862.50	787.50	787.50
39	AMEX	IGLD	Thu, Sep 30, 1999	834.38	875.00	818.75	837.50
38	AMEX	IGLD	Wed, Sep 29, 1999	856.25	912.50	800.00	800.00
37	AMEX	IGLD	Tue, Sep 28, 1999	812.50	850.00	793.75	818.75
36	AMEX	IGLD	Mon, Sep 27, 1999	890.63	900.00	756.25	775.00
35	AMEX	IGLD	Fri, Sep 24, 1999	900.00	937.50	837.50	868.75
34	AMEX	IGLD	Thu, Sep 23, 1999	896.88	918.75	875.00	881.25
33	AMEX	IGLD	Wed, Sep 22, 1999	900.00	912.50	862.50	887.50
32	AMEX	IGLD	Tue, Sep 21, 1999	959.38	962.50	893.75	900.00
31	AMEX	IGLD	Mon, Sep 20, 1999	1012.50	1012.50	950.00	968.75
30	AMEX	IGLD	Fri, Sep 17, 1999	1075.00	1075.00	1012.50	1012.50
29	AMEX	IGLD	Thu, Sep 16, 1999	1087.50	1125.00	950.00	1025.00
28	AMEX	IGLD	Wed, Sep 15, 1999	1100.00	1125.00	1006.25	1037.50
27	AMEX	IGLD	Tue, Sep 14, 1999	1087.50	1125.00	1062.50	1100.00
26	AMEX	IGLD	Mon, Sep 13, 1999	1262.50	1262.50	1037.50	1106.25
25	AMEX	IGLD	Fri, Sep 10, 1999	1243.75	1268.75	1200.00	1231.25
24	AMEX	IGLD	Thu, Sep 9, 1999	1343.75	1362.50	1175.00	1206.25
23	AMEX	IGLD	Wed, Sep 8, 1999	1071.88	1325.00	1056.25	1262.50
22	AMEX	IGLD	Tue, Sep 7, 1999	1162.50	1175.00	1075.00	1100.00
21	AMEX	IGLD	Fri, Sep 3, 1999	1062.50	1168.75	1000.00	1150.00
20	AMEX	IGLD	Thu, Sep 2, 1999	1000.00	1050.00	975.00	1050.00
19	AMEX	IGLD	Wed, Sep 1, 1999	1125.00	1137.50	1025.00	1037.50
18	AMEX	IGLD	Tue, Aug 31, 1999	1150.00	1162.50	1025.00	1118.75
17	AMEX	IGLD	Mon, Aug 30, 1999	1250.00	1275.00	1100.00	1200.00
16	AMEX	IGLD	Fri, Aug 27, 1999	1193.75	1262.50	1125.00	1237.50
15	AMEX	IGLD	Thu, Aug 26, 1999	1018.75	1225.00	1012.50	1106.25
14	AMEX	IGLD	Wed, Aug 25, 1999	1031.25	1037.50	981.25	1031.25
13	AMEX	IGLD	Tue, Aug 24, 1999	1043.75	1043.75	981.25	1025.00
12	AMEX	IGLD	Mon, Aug 23, 1999	937.50	1062.50	887.50	1012.50
11	AMEX	IGLD	Fri, Aug 20, 1999	912.50	950.00	881.25	943.75
10	AMEX	IGLD	Thu, Aug 19, 1999	993.75	1000.00	887.50	900.00
9	AMEX	IGLD	Wed, Aug 18, 1999	1000.00	1000.00	962.50	993.75
8	AMEX	IGLD	Tue, Aug 17, 1999	1075.00	1112.50	968.75	1000.00
7	AMEX	IGLD	Mon, Aug 16, 1999	875.00	1043.75	850.00	1000.00
6	AMEX	IGLD	Fri, Aug 13, 1999	829.69	875.00	781.25	843.75
5	AMEX	IGLD	Thu, Aug 12, 1999	775.00	862.50	743.75	821.88
4	AMEX	IGLD	Wed, Aug 11, 1999	787.50	837.50	743.75	762.50
3	AMEX	IGLD	Tue, Aug 10, 1999	850.00	868.75	725.00	787.50
2	AMEX	IGLD	Mon, Aug 9, 1999	1218.75	1218.75	862.50	875.00
1	AMEX	IGLD	Fri, Aug 6, 1999	1350.00	1687.50	1150.00	1193.75
#	Exchange	Symbol	Date	Open	High	Low	Close

FT Vest Gold Strategy Target Income ETF AMEX:IGLD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024