SPDR Select Sector Fund - Technology AMEX:XLK Historical Prices

Below are the 6338 trading days of historical prices for XLK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6338	AMEX	XLK	Fri, Mar 1, 2024	207.51	211.06	207.41	210.76
6337	AMEX	XLK	Thu, Feb 29, 2024	205.79	207.47	204.64	206.98
6336	AMEX	XLK	Wed, Feb 28, 2024	204.99	205.26	203.96	204.70
6335	AMEX	XLK	Tue, Feb 27, 2024	206.05	206.05	204.14	205.67
6334	AMEX	XLK	Mon, Feb 26, 2024	206.19	206.70	205.28	205.49
6333	AMEX	XLK	Fri, Feb 23, 2024	207.40	207.66	204.64	205.29
6332	AMEX	XLK	Thu, Feb 22, 2024	204.40	206.33	203.93	205.77
6331	AMEX	XLK	Wed, Feb 21, 2024	198.57	199.25	197.07	199.25
6330	AMEX	XLK	Tue, Feb 20, 2024	201.38	202.10	198.50	200.51
6329	AMEX	XLK	Fri, Feb 16, 2024	205.00	205.41	202.30	202.57
6328	AMEX	XLK	Thu, Feb 15, 2024	205.15	205.35	203.31	204.45
6327	AMEX	XLK	Wed, Feb 14, 2024	204.27	205.04	202.83	204.88
6326	AMEX	XLK	Tue, Feb 13, 2024	201.79	204.12	201.18	202.76
6325	AMEX	XLK	Mon, Feb 12, 2024	207.83	208.47	205.96	206.26
6324	AMEX	XLK	Fri, Feb 9, 2024	205.94	208.11	205.70	207.84
6323	AMEX	XLK	Thu, Feb 8, 2024	204.79	205.63	204.54	205.08
6322	AMEX	XLK	Wed, Feb 7, 2024	203.19	204.49	202.38	204.44
6321	AMEX	XLK	Tue, Feb 6, 2024	202.92	203.27	200.47	201.77
6320	AMEX	XLK	Mon, Feb 5, 2024	203.06	203.28	200.80	202.70
6319	AMEX	XLK	Fri, Feb 2, 2024	198.81	202.88	198.75	202.24
6318	AMEX	XLK	Thu, Feb 1, 2024	198.47	200.45	198.34	200.17
6317	AMEX	XLK	Wed, Jan 31, 2024	200.00	200.82	197.58	197.68
6316	AMEX	XLK	Tue, Jan 30, 2024	203.53	203.84	201.30	201.92
6315	AMEX	XLK	Mon, Jan 29, 2024	202.00	203.64	201.60	203.60
6314	AMEX	XLK	Fri, Jan 26, 2024	202.67	203.57	201.29	201.75
6313	AMEX	XLK	Thu, Jan 25, 2024	205.12	206.15	203.16	204.10
6312	AMEX	XLK	Wed, Jan 24, 2024	203.25	205.29	202.67	203.25
6311	AMEX	XLK	Tue, Jan 23, 2024	201.24	201.99	200.07	201.86
6310	AMEX	XLK	Mon, Jan 22, 2024	201.15	202.28	200.29	201.05
6309	AMEX	XLK	Fri, Jan 19, 2024	196.94	200.21	196.51	200.17
6308	AMEX	XLK	Thu, Jan 18, 2024	194.33	195.84	193.60	195.66
6307	AMEX	XLK	Wed, Jan 17, 2024	191.29	192.00	189.69	191.77
6306	AMEX	XLK	Tue, Jan 16, 2024	192.00	193.53	190.89	192.72
6305	AMEX	XLK	Fri, Jan 12, 2024	191.93	192.68	191.28	192.24
6304	AMEX	XLK	Thu, Jan 11, 2024	191.59	192.55	188.93	191.62
6303	AMEX	XLK	Wed, Jan 10, 2024	189.13	191.06	188.73	190.65
6302	AMEX	XLK	Tue, Jan 9, 2024	187.29	189.58	186.89	189.04
6301	AMEX	XLK	Mon, Jan 8, 2024	185.05	188.87	184.86	188.74
6300	AMEX	XLK	Fri, Jan 5, 2024	184.38	185.71	183.42	184.12
6299	AMEX	XLK	Thu, Jan 4, 2024	184.39	185.67	183.99	184.17
6298	AMEX	XLK	Wed, Jan 3, 2024	185.73	186.75	185.20	185.53
6297	AMEX	XLK	Tue, Jan 2, 2024	189.86	190.16	186.25	187.44
6296	AMEX	XLK	Fri, Dec 29, 2023	193.17	193.56	191.52	192.48
6295	AMEX	XLK	Thu, Dec 28, 2023	193.52	193.72	192.98	193.07
6294	AMEX	XLK	Wed, Dec 27, 2023	192.95	193.24	192.02	192.84
6293	AMEX	XLK	Tue, Dec 26, 2023	192.17	193.25	192.17	192.85
6292	AMEX	XLK	Fri, Dec 22, 2023	192.35	192.61	191.10	192.05
6291	AMEX	XLK	Thu, Dec 21, 2023	191.60	192.23	190.19	191.80
6290	AMEX	XLK	Wed, Dec 20, 2023	192.36	193.04	189.64	189.67
6289	AMEX	XLK	Tue, Dec 19, 2023	191.81	192.60	191.70	192.58
6288	AMEX	XLK	Mon, Dec 18, 2023	191.24	192.28	190.43	191.85
6287	AMEX	XLK	Fri, Dec 15, 2023	190.54	192.80	190.54	191.28
6286	AMEX	XLK	Thu, Dec 14, 2023	191.36	192.08	189.33	190.74
6285	AMEX	XLK	Wed, Dec 13, 2023	189.99	191.67	189.54	191.21
6284	AMEX	XLK	Tue, Dec 12, 2023	187.60	189.60	187.44	189.54
6283	AMEX	XLK	Mon, Dec 11, 2023	186.11	188.33	185.68	188.29
6282	AMEX	XLK	Fri, Dec 8, 2023	184.68	186.81	184.45	186.66
6281	AMEX	XLK	Thu, Dec 7, 2023	183.73	185.39	183.34	185.08
6280	AMEX	XLK	Wed, Dec 6, 2023	185.57	185.84	182.72	182.86
6279	AMEX	XLK	Tue, Dec 5, 2023	182.34	184.63	182.34	184.42
6278	AMEX	XLK	Mon, Dec 4, 2023	183.73	183.73	181.32	183.32
6277	AMEX	XLK	Fri, Dec 1, 2023	184.68	185.91	183.79	185.58
6276	AMEX	XLK	Thu, Nov 30, 2023	185.66	185.91	183.61	185.16
6275	AMEX	XLK	Wed, Nov 29, 2023	186.10	186.90	184.78	184.89
6274	AMEX	XLK	Tue, Nov 28, 2023	183.78	185.24	183.78	184.75
6273	AMEX	XLK	Mon, Nov 27, 2023	184.15	185.47	183.82	184.40
6272	AMEX	XLK	Fri, Nov 24, 2023	184.46	184.62	183.71	184.41
6271	AMEX	XLK	Wed, Nov 22, 2023	185.11	186.35	184.27	184.77
6270	AMEX	XLK	Tue, Nov 21, 2023	184.61	184.90	183.28	183.95
6269	AMEX	XLK	Mon, Nov 20, 2023	183.03	185.93	183.01	185.45
6268	AMEX	XLK	Fri, Nov 17, 2023	182.77	183.50	182.01	182.80
6267	AMEX	XLK	Thu, Nov 16, 2023	181.91	183.38	181.58	183.18
6266	AMEX	XLK	Wed, Nov 15, 2023	182.85	183.13	181.57	182.27
6265	AMEX	XLK	Tue, Nov 14, 2023	181.20	182.50	180.64	182.04
6264	AMEX	XLK	Mon, Nov 13, 2023	178.77	178.92	177.72	178.47
6263	AMEX	XLK	Fri, Nov 10, 2023	176.01	179.64	175.81	179.52
6262	AMEX	XLK	Thu, Nov 9, 2023	176.03	177.32	174.72	174.95
6261	AMEX	XLK	Wed, Nov 8, 2023	175.38	176.06	174.58	175.77
6260	AMEX	XLK	Tue, Nov 7, 2023	173.35	175.29	173.09	174.78
6259	AMEX	XLK	Mon, Nov 6, 2023	171.99	172.95	171.45	172.89
6258	AMEX	XLK	Fri, Nov 3, 2023	169.84	172.45	169.47	171.76
6257	AMEX	XLK	Thu, Nov 2, 2023	168.69	170.16	168.46	170.01
6256	AMEX	XLK	Wed, Nov 1, 2023	164.30	167.40	164.30	167.18
6255	AMEX	XLK	Tue, Oct 31, 2023	162.93	164.15	161.66	164.01
6254	AMEX	XLK	Mon, Oct 30, 2023	161.97	163.43	161.48	162.85
6253	AMEX	XLK	Fri, Oct 27, 2023	161.17	162.75	160.41	161.12
6252	AMEX	XLK	Thu, Oct 26, 2023	163.60	164.32	159.50	160.19
6251	AMEX	XLK	Wed, Oct 25, 2023	166.05	166.25	162.83	163.31
6250	AMEX	XLK	Tue, Oct 24, 2023	164.78	165.51	163.48	165.26
6249	AMEX	XLK	Mon, Oct 23, 2023	162.92	165.80	162.01	164.13
6248	AMEX	XLK	Fri, Oct 20, 2023	166.68	166.80	163.77	163.94
6247	AMEX	XLK	Thu, Oct 19, 2023	168.39	169.52	166.47	166.76
6246	AMEX	XLK	Wed, Oct 18, 2023	168.27	169.64	167.03	167.72
6245	AMEX	XLK	Tue, Oct 17, 2023	168.11	170.34	166.90	169.46
6244	AMEX	XLK	Mon, Oct 16, 2023	168.91	171.02	168.88	170.25
6243	AMEX	XLK	Fri, Oct 13, 2023	171.42	171.71	168.04	168.63
6242	AMEX	XLK	Thu, Oct 12, 2023	171.07	172.83	169.78	171.08
6241	AMEX	XLK	Wed, Oct 11, 2023	169.87	171.00	169.33	170.92
6240	AMEX	XLK	Tue, Oct 10, 2023	169.21	170.71	168.74	169.35
6239	AMEX	XLK	Mon, Oct 9, 2023	167.19	169.35	166.42	169.09
6238	AMEX	XLK	Fri, Oct 6, 2023	164.00	168.94	163.52	168.22
6237	AMEX	XLK	Thu, Oct 5, 2023	164.90	165.40	163.15	165.13
6236	AMEX	XLK	Wed, Oct 4, 2023	163.01	165.35	163.01	164.91
6235	AMEX	XLK	Tue, Oct 3, 2023	164.75	165.88	162.04	162.88
6234	AMEX	XLK	Mon, Oct 2, 2023	164.01	166.17	163.76	165.69
6233	AMEX	XLK	Fri, Sep 29, 2023	164.98	166.51	163.37	163.93
6232	AMEX	XLK	Thu, Sep 28, 2023	161.45	164.41	160.69	163.37
6231	AMEX	XLK	Wed, Sep 27, 2023	162.75	163.07	160.61	162.22
6230	AMEX	XLK	Tue, Sep 26, 2023	163.86	163.95	161.41	161.97
6229	AMEX	XLK	Mon, Sep 25, 2023	163.99	165.19	163.57	164.94
6228	AMEX	XLK	Fri, Sep 22, 2023	164.78	165.92	164.04	164.41
6227	AMEX	XLK	Thu, Sep 21, 2023	164.85	166.02	163.98	164.06
6226	AMEX	XLK	Wed, Sep 20, 2023	169.72	169.94	166.53	166.60
6225	AMEX	XLK	Tue, Sep 19, 2023	168.63	169.69	167.71	169.26
6224	AMEX	XLK	Mon, Sep 18, 2023	168.05	169.91	168.00	169.35
6223	AMEX	XLK	Fri, Sep 15, 2023	171.59	171.64	168.45	168.54
6222	AMEX	XLK	Thu, Sep 14, 2023	172.02	172.64	170.94	172.21
6221	AMEX	XLK	Wed, Sep 13, 2023	170.47	171.89	169.99	170.97
6220	AMEX	XLK	Tue, Sep 12, 2023	172.24	172.85	170.23	170.54
6219	AMEX	XLK	Mon, Sep 11, 2023	174.31	174.47	172.17	173.69
6218	AMEX	XLK	Fri, Sep 8, 2023	172.42	173.90	172.34	172.79
6217	AMEX	XLK	Thu, Sep 7, 2023	171.71	172.81	171.08	172.43
6216	AMEX	XLK	Wed, Sep 6, 2023	176.14	176.58	173.88	174.96
6215	AMEX	XLK	Tue, Sep 5, 2023	175.76	177.38	175.19	176.83
6214	AMEX	XLK	Fri, Sep 1, 2023	176.76	176.99	175.30	176.20
6213	AMEX	XLK	Thu, Aug 31, 2023	175.21	176.33	175.02	175.66
6212	AMEX	XLK	Wed, Aug 30, 2023	173.53	174.99	172.93	174.81
6211	AMEX	XLK	Tue, Aug 29, 2023	169.60	173.67	169.42	173.50
6210	AMEX	XLK	Mon, Aug 28, 2023	169.99	170.45	168.78	170.09
6209	AMEX	XLK	Fri, Aug 25, 2023	167.68	169.64	166.19	168.71
6208	AMEX	XLK	Thu, Aug 24, 2023	173.10	173.11	166.88	167.01
6207	AMEX	XLK	Wed, Aug 23, 2023	168.33	171.45	168.32	170.95
6206	AMEX	XLK	Tue, Aug 22, 2023	169.62	169.72	167.55	167.92
6205	AMEX	XLK	Mon, Aug 21, 2023	165.81	168.45	165.65	168.11
6204	AMEX	XLK	Fri, Aug 18, 2023	163.04	165.63	162.94	164.96
6203	AMEX	XLK	Thu, Aug 17, 2023	167.03	167.34	164.46	164.71
6202	AMEX	XLK	Wed, Aug 16, 2023	167.53	168.49	166.28	166.29
6201	AMEX	XLK	Tue, Aug 15, 2023	169.06	169.66	167.50	167.89
6200	AMEX	XLK	Mon, Aug 14, 2023	166.73	169.58	166.33	169.56
6199	AMEX	XLK	Fri, Aug 11, 2023	166.80	167.88	166.32	166.90
6198	AMEX	XLK	Thu, Aug 10, 2023	169.40	170.87	167.31	168.14
6197	AMEX	XLK	Wed, Aug 9, 2023	170.55	170.55	167.54	168.12
6196	AMEX	XLK	Tue, Aug 8, 2023	170.44	170.54	168.61	170.32
6195	AMEX	XLK	Mon, Aug 7, 2023	171.88	172.47	170.40	171.64
6194	AMEX	XLK	Fri, Aug 4, 2023	172.93	173.97	170.89	171.16
6193	AMEX	XLK	Thu, Aug 3, 2023	172.81	174.54	172.70	173.52
6192	AMEX	XLK	Wed, Aug 2, 2023	177.08	177.19	173.60	174.23
6191	AMEX	XLK	Tue, Aug 1, 2023	177.77	179.03	177.30	178.65
6190	AMEX	XLK	Mon, Jul 31, 2023	178.10	178.57	177.33	178.35
6189	AMEX	XLK	Fri, Jul 28, 2023	177.18	178.47	176.81	177.94
6188	AMEX	XLK	Thu, Jul 27, 2023	178.44	178.98	174.75	175.55
6187	AMEX	XLK	Wed, Jul 26, 2023	176.59	177.02	174.82	176.06
6186	AMEX	XLK	Tue, Jul 25, 2023	177.01	179.05	176.98	178.46
6185	AMEX	XLK	Mon, Jul 24, 2023	176.91	177.34	175.76	176.44
6184	AMEX	XLK	Fri, Jul 21, 2023	177.34	178.23	175.92	176.13
6183	AMEX	XLK	Thu, Jul 20, 2023	178.66	179.42	175.67	176.22
6182	AMEX	XLK	Wed, Jul 19, 2023	180.71	181.46	179.12	179.81
6181	AMEX	XLK	Tue, Jul 18, 2023	177.83	181.13	176.90	180.26
6180	AMEX	XLK	Mon, Jul 17, 2023	176.32	178.76	176.12	178.24
6179	AMEX	XLK	Fri, Jul 14, 2023	176.69	178.07	175.48	175.99
6178	AMEX	XLK	Thu, Jul 13, 2023	175.17	176.63	174.82	176.25
6177	AMEX	XLK	Wed, Jul 12, 2023	173.75	174.80	172.80	173.98
6176	AMEX	XLK	Tue, Jul 11, 2023	172.02	172.22	170.35	172.03
6175	AMEX	XLK	Mon, Jul 10, 2023	170.59	171.67	169.94	171.66
6174	AMEX	XLK	Fri, Jul 7, 2023	171.68	173.28	171.11	171.21
6173	AMEX	XLK	Thu, Jul 6, 2023	170.72	172.12	170.20	171.96
6172	AMEX	XLK	Wed, Jul 5, 2023	172.28	173.71	172.13	172.42
6171	AMEX	XLK	Mon, Jul 3, 2023	173.83	173.91	172.61	173.49
6170	AMEX	XLK	Fri, Jun 30, 2023	172.84	174.30	172.71	173.86
6169	AMEX	XLK	Thu, Jun 29, 2023	171.02	171.45	170.11	171.14
6168	AMEX	XLK	Wed, Jun 28, 2023	169.79	171.76	169.66	170.84
6167	AMEX	XLK	Tue, Jun 27, 2023	168.11	171.13	167.95	170.74
6166	AMEX	XLK	Mon, Jun 26, 2023	168.80	170.28	167.32	167.44
6165	AMEX	XLK	Fri, Jun 23, 2023	168.40	169.65	167.94	168.65
6164	AMEX	XLK	Thu, Jun 22, 2023	168.36	170.57	168.33	170.50
6163	AMEX	XLK	Wed, Jun 21, 2023	171.00	171.33	168.62	169.12
6162	AMEX	XLK	Tue, Jun 20, 2023	171.84	172.90	170.74	171.66
6161	AMEX	XLK	Fri, Jun 16, 2023	176.29	176.30	173.02	172.83
6160	AMEX	XLK	Thu, Jun 15, 2023	171.71	175.41	171.67	174.63
6159	AMEX	XLK	Wed, Jun 14, 2023	170.45	172.47	169.86	172.41
6158	AMEX	XLK	Tue, Jun 13, 2023	171.13	171.46	169.27	170.65
6157	AMEX	XLK	Mon, Jun 12, 2023	167.15	169.69	166.81	169.62
6156	AMEX	XLK	Fri, Jun 9, 2023	165.99	167.71	165.45	166.01
6155	AMEX	XLK	Thu, Jun 8, 2023	163.66	165.45	163.55	165.19
6154	AMEX	XLK	Wed, Jun 7, 2023	165.58	166.87	163.08	163.42
6153	AMEX	XLK	Tue, Jun 6, 2023	165.54	166.26	164.71	165.90
6152	AMEX	XLK	Mon, Jun 5, 2023	166.80	167.91	165.65	166.90
6151	AMEX	XLK	Fri, Jun 2, 2023	166.93	167.67	165.72	166.90
6150	AMEX	XLK	Thu, Jun 1, 2023	163.76	166.65	163.23	165.95
6149	AMEX	XLK	Wed, May 31, 2023	164.71	166.26	164.19	164.28
6148	AMEX	XLK	Tue, May 30, 2023	167.20	168.04	165.31	165.66
6147	AMEX	XLK	Fri, May 26, 2023	160.64	165.07	160.62	164.78
6146	AMEX	XLK	Thu, May 25, 2023	158.41	160.86	157.58	160.23
6145	AMEX	XLK	Wed, May 24, 2023	154.22	154.93	153.47	154.31
6144	AMEX	XLK	Tue, May 23, 2023	156.99	157.64	155.39	155.45
6143	AMEX	XLK	Mon, May 22, 2023	157.01	158.19	156.75	157.78
6142	AMEX	XLK	Fri, May 19, 2023	157.59	157.86	156.94	157.48
6141	AMEX	XLK	Thu, May 18, 2023	154.58	157.78	154.58	157.55
6140	AMEX	XLK	Wed, May 17, 2023	153.00	154.65	152.30	154.39
6139	AMEX	XLK	Tue, May 16, 2023	151.99	153.19	151.94	152.36
6138	AMEX	XLK	Mon, May 15, 2023	151.10	152.23	150.56	152.20
6137	AMEX	XLK	Fri, May 12, 2023	151.41	151.63	149.78	150.95
6136	AMEX	XLK	Thu, May 11, 2023	151.58	151.58	150.10	151.15
6135	AMEX	XLK	Wed, May 10, 2023	151.31	152.18	150.36	151.83
6134	AMEX	XLK	Tue, May 9, 2023	150.33	150.61	149.84	150.00
6133	AMEX	XLK	Mon, May 8, 2023	150.95	151.29	150.23	151.16
6132	AMEX	XLK	Fri, May 5, 2023	148.97	151.75	148.76	151.24
6131	AMEX	XLK	Thu, May 4, 2023	147.66	148.54	146.93	147.54
6130	AMEX	XLK	Wed, May 3, 2023	149.69	150.66	148.18	148.25
6129	AMEX	XLK	Tue, May 2, 2023	151.10	151.27	148.73	149.51
6128	AMEX	XLK	Mon, May 1, 2023	150.71	151.65	150.47	150.92
6127	AMEX	XLK	Fri, Apr 28, 2023	149.21	150.86	149.05	150.83
6126	AMEX	XLK	Thu, Apr 27, 2023	146.80	149.32	146.44	149.21
6125	AMEX	XLK	Wed, Apr 26, 2023	146.50	147.62	145.76	146.11
6124	AMEX	XLK	Tue, Apr 25, 2023	146.39	146.67	143.92	143.97
6123	AMEX	XLK	Mon, Apr 24, 2023	147.17	147.89	146.01	147.11
6122	AMEX	XLK	Fri, Apr 21, 2023	147.59	148.03	146.80	147.76
6121	AMEX	XLK	Thu, Apr 20, 2023	147.85	149.71	147.58	148.24
6120	AMEX	XLK	Wed, Apr 19, 2023	148.30	149.50	148.10	149.22
6119	AMEX	XLK	Tue, Apr 18, 2023	150.33	150.73	149.00	149.65
6118	AMEX	XLK	Mon, Apr 17, 2023	148.84	149.52	148.03	149.19
6117	AMEX	XLK	Fri, Apr 14, 2023	148.64	149.87	147.35	148.65
6116	AMEX	XLK	Thu, Apr 13, 2023	147.32	149.71	147.08	149.48
6115	AMEX	XLK	Wed, Apr 12, 2023	148.59	148.99	146.51	146.75
6114	AMEX	XLK	Tue, Apr 11, 2023	148.73	148.75	147.34	147.59
6113	AMEX	XLK	Mon, Apr 10, 2023	147.59	149.02	146.78	148.99
6112	AMEX	XLK	Thu, Apr 6, 2023	147.15	149.26	146.51	149.07
6111	AMEX	XLK	Wed, Apr 5, 2023	149.23	149.37	147.16	148.23
6110	AMEX	XLK	Tue, Apr 4, 2023	150.99	151.51	149.38	149.94
6109	AMEX	XLK	Mon, Apr 3, 2023	150.09	150.98	149.37	150.77
6108	AMEX	XLK	Fri, Mar 31, 2023	148.70	151.15	148.51	151.01
6107	AMEX	XLK	Thu, Mar 30, 2023	148.53	149.09	147.88	148.88
6106	AMEX	XLK	Wed, Mar 29, 2023	145.96	147.50	145.75	147.17
6105	AMEX	XLK	Tue, Mar 28, 2023	144.58	144.63	142.85	144.15
6104	AMEX	XLK	Mon, Mar 27, 2023	146.18	146.68	144.49	144.83
6103	AMEX	XLK	Fri, Mar 24, 2023	145.12	146.03	144.16	145.96
6102	AMEX	XLK	Thu, Mar 23, 2023	145.08	147.55	144.21	145.58
6101	AMEX	XLK	Wed, Mar 22, 2023	144.69	147.57	143.17	143.25
6100	AMEX	XLK	Tue, Mar 21, 2023	144.31	144.95	142.81	144.69
6099	AMEX	XLK	Mon, Mar 20, 2023	142.89	143.71	141.82	143.53
6098	AMEX	XLK	Fri, Mar 17, 2023	143.94	145.18	142.62	143.14
6097	AMEX	XLK	Thu, Mar 16, 2023	139.25	143.86	138.79	143.66
6096	AMEX	XLK	Wed, Mar 15, 2023	138.13	139.91	137.46	139.74
6095	AMEX	XLK	Tue, Mar 14, 2023	138.27	140.15	137.70	139.66
6094	AMEX	XLK	Mon, Mar 13, 2023	134.92	138.40	134.08	136.51
6093	AMEX	XLK	Fri, Mar 10, 2023	138.00	138.35	135.23	135.77
6092	AMEX	XLK	Thu, Mar 9, 2023	140.43	142.01	137.93	138.20
6091	AMEX	XLK	Wed, Mar 8, 2023	139.55	140.38	138.73	140.21
6090	AMEX	XLK	Tue, Mar 7, 2023	140.70	141.24	138.71	139.06
6089	AMEX	XLK	Mon, Mar 6, 2023	141.04	142.72	140.70	140.81
6088	AMEX	XLK	Fri, Mar 3, 2023	138.07	140.15	137.94	140.14
6087	AMEX	XLK	Thu, Mar 2, 2023	135.15	137.62	134.92	137.19
6086	AMEX	XLK	Wed, Mar 1, 2023	136.58	136.80	135.10	135.52
6085	AMEX	XLK	Tue, Feb 28, 2023	136.38	137.84	136.14	136.52
6084	AMEX	XLK	Mon, Feb 27, 2023	137.46	138.16	136.57	136.82
6083	AMEX	XLK	Fri, Feb 24, 2023	136.10	136.68	135.30	136.09
6082	AMEX	XLK	Thu, Feb 23, 2023	138.84	139.08	136.61	138.56
6081	AMEX	XLK	Wed, Feb 22, 2023	136.78	137.40	135.65	136.30
6080	AMEX	XLK	Tue, Feb 21, 2023	137.95	138.78	136.38	136.50
6079	AMEX	XLK	Fri, Feb 17, 2023	140.58	140.74	138.60	139.82
6078	AMEX	XLK	Thu, Feb 16, 2023	142.00	143.61	141.48	141.59
6077	AMEX	XLK	Wed, Feb 15, 2023	142.55	144.10	142.21	144.09
6076	AMEX	XLK	Tue, Feb 14, 2023	142.14	144.23	141.25	143.42
6075	AMEX	XLK	Mon, Feb 13, 2023	140.93	143.12	140.84	142.81
6074	AMEX	XLK	Fri, Feb 10, 2023	139.98	140.86	139.05	140.38
6073	AMEX	XLK	Thu, Feb 9, 2023	144.00	144.24	140.47	141.03
6072	AMEX	XLK	Wed, Feb 8, 2023	143.82	144.59	141.52	141.81
6071	AMEX	XLK	Tue, Feb 7, 2023	140.25	144.08	140.19	143.54
6070	AMEX	XLK	Mon, Feb 6, 2023	140.20	141.30	139.51	140.04
6069	AMEX	XLK	Fri, Feb 3, 2023	140.50	144.09	140.29	141.77
6068	AMEX	XLK	Thu, Feb 2, 2023	141.54	143.76	140.89	142.96
6067	AMEX	XLK	Wed, Feb 1, 2023	135.86	140.27	135.21	139.16
6066	AMEX	XLK	Tue, Jan 31, 2023	134.09	136.02	134.00	135.96
6065	AMEX	XLK	Mon, Jan 30, 2023	135.13	135.72	133.98	134.09
6064	AMEX	XLK	Fri, Jan 27, 2023	135.27	137.66	135.21	136.70
6063	AMEX	XLK	Thu, Jan 26, 2023	135.30	136.19	133.90	136.13
6062	AMEX	XLK	Wed, Jan 25, 2023	132.00	134.33	130.77	133.99
6061	AMEX	XLK	Tue, Jan 24, 2023	133.57	134.78	133.37	134.27
6060	AMEX	XLK	Mon, Jan 23, 2023	131.87	135.10	131.57	134.33
6059	AMEX	XLK	Fri, Jan 20, 2023	128.52	131.44	128.06	131.34
6058	AMEX	XLK	Thu, Jan 19, 2023	128.38	129.10	127.41	127.88
6057	AMEX	XLK	Wed, Jan 18, 2023	131.82	132.52	129.31	129.39
6056	AMEX	XLK	Tue, Jan 17, 2023	130.31	131.85	130.15	131.08
6055	AMEX	XLK	Fri, Jan 13, 2023	128.89	130.68	128.59	130.49
6054	AMEX	XLK	Thu, Jan 12, 2023	129.36	130.71	127.78	130.12
6053	AMEX	XLK	Wed, Jan 11, 2023	127.36	129.16	126.97	129.16
6052	AMEX	XLK	Tue, Jan 10, 2023	125.87	127.16	125.20	126.96
6051	AMEX	XLK	Mon, Jan 9, 2023	125.85	128.48	125.81	126.18
6050	AMEX	XLK	Fri, Jan 6, 2023	122.25	125.29	120.81	124.73
6049	AMEX	XLK	Thu, Jan 5, 2023	122.96	123.28	120.97	121.18
6048	AMEX	XLK	Wed, Jan 4, 2023	123.90	124.37	122.22	123.58
6047	AMEX	XLK	Tue, Jan 3, 2023	125.77	126.60	122.38	123.26
6046	AMEX	XLK	Fri, Dec 30, 2022	123.32	124.51	122.55	124.44
6045	AMEX	XLK	Thu, Dec 29, 2022	122.62	125.03	122.61	124.61
6044	AMEX	XLK	Wed, Dec 28, 2022	123.12	124.27	121.29	121.43
6043	AMEX	XLK	Tue, Dec 27, 2022	124.17	124.39	122.69	123.42
6042	AMEX	XLK	Fri, Dec 23, 2022	123.58	124.72	122.67	124.60
6041	AMEX	XLK	Thu, Dec 22, 2022	126.09	126.23	122.36	124.47
6040	AMEX	XLK	Wed, Dec 21, 2022	126.19	128.29	125.88	127.69
6039	AMEX	XLK	Tue, Dec 20, 2022	124.76	126.25	124.16	125.61
6038	AMEX	XLK	Mon, Dec 19, 2022	127.13	127.33	124.59	125.42
6037	AMEX	XLK	Fri, Dec 16, 2022	128.75	129.51	126.83	127.11
6036	AMEX	XLK	Thu, Dec 15, 2022	132.01	132.50	128.70	129.19
6035	AMEX	XLK	Wed, Dec 14, 2022	135.22	136.80	132.64	134.21
6034	AMEX	XLK	Tue, Dec 13, 2022	138.64	139.33	133.98	135.35
6033	AMEX	XLK	Mon, Dec 12, 2022	131.12	133.77	131.08	133.77
6032	AMEX	XLK	Fri, Dec 9, 2022	131.13	132.75	130.42	130.91
6031	AMEX	XLK	Thu, Dec 8, 2022	130.32	132.10	129.54	131.72
6030	AMEX	XLK	Wed, Dec 7, 2022	129.79	130.60	128.67	129.60
6029	AMEX	XLK	Tue, Dec 6, 2022	132.97	133.17	129.42	130.26
6028	AMEX	XLK	Mon, Dec 5, 2022	134.32	135.08	132.23	133.11
6027	AMEX	XLK	Fri, Dec 2, 2022	133.87	135.81	133.35	135.36
6026	AMEX	XLK	Thu, Dec 1, 2022	136.09	136.80	134.47	136.15
6025	AMEX	XLK	Wed, Nov 30, 2022	129.40	135.98	129.27	135.96
6024	AMEX	XLK	Tue, Nov 29, 2022	130.57	130.96	128.93	129.46
6023	AMEX	XLK	Mon, Nov 28, 2022	132.09	132.94	130.21	130.74
6022	AMEX	XLK	Fri, Nov 25, 2022	133.47	134.01	133.21	133.60
6021	AMEX	XLK	Wed, Nov 23, 2022	132.91	134.78	132.82	134.38
6020	AMEX	XLK	Tue, Nov 22, 2022	131.24	133.27	130.30	133.20
6019	AMEX	XLK	Mon, Nov 21, 2022	131.34	131.88	130.41	130.67
6018	AMEX	XLK	Fri, Nov 18, 2022	133.43	133.47	130.98	132.09
6017	AMEX	XLK	Thu, Nov 17, 2022	129.67	132.55	129.62	131.94
6016	AMEX	XLK	Wed, Nov 16, 2022	132.57	132.96	131.22	131.77
6015	AMEX	XLK	Tue, Nov 15, 2022	135.00	135.55	132.26	133.60
6014	AMEX	XLK	Mon, Nov 14, 2022	132.09	133.65	131.37	132.00
6013	AMEX	XLK	Fri, Nov 11, 2022	130.78	133.58	130.14	133.14
6012	AMEX	XLK	Thu, Nov 10, 2022	126.93	131.04	126.29	130.90
6011	AMEX	XLK	Wed, Nov 9, 2022	123.04	123.09	120.78	120.96
6010	AMEX	XLK	Tue, Nov 8, 2022	124.03	125.69	122.36	124.19
6009	AMEX	XLK	Mon, Nov 7, 2022	121.20	123.21	120.34	123.01
6008	AMEX	XLK	Fri, Nov 4, 2022	121.29	121.62	118.22	120.99
6007	AMEX	XLK	Thu, Nov 3, 2022	120.71	120.93	118.73	118.82
6006	AMEX	XLK	Wed, Nov 2, 2022	126.71	128.34	122.38	122.42
6005	AMEX	XLK	Tue, Nov 1, 2022	129.46	129.69	126.25	126.80
6004	AMEX	XLK	Mon, Oct 31, 2022	128.29	128.64	127.11	127.87
6003	AMEX	XLK	Fri, Oct 28, 2022	124.87	129.85	124.87	129.58
6002	AMEX	XLK	Thu, Oct 27, 2022	126.08	126.85	123.89	124.18
6001	AMEX	XLK	Wed, Oct 26, 2022	125.23	128.26	125.03	125.61
6000	AMEX	XLK	Tue, Oct 25, 2022	126.37	128.56	126.37	128.47
5999	AMEX	XLK	Mon, Oct 24, 2022	124.87	126.52	123.35	126.06
5998	AMEX	XLK	Fri, Oct 21, 2022	120.80	124.60	120.39	124.34
5997	AMEX	XLK	Thu, Oct 20, 2022	121.07	123.73	120.50	121.10
5996	AMEX	XLK	Wed, Oct 19, 2022	120.32	122.23	119.81	121.03
5995	AMEX	XLK	Tue, Oct 18, 2022	123.48	123.92	119.85	121.38
5994	AMEX	XLK	Mon, Oct 17, 2022	119.66	120.96	119.34	120.36
5993	AMEX	XLK	Fri, Oct 14, 2022	121.16	121.42	116.61	116.80
5992	AMEX	XLK	Thu, Oct 13, 2022	113.41	120.81	112.97	120.18
5991	AMEX	XLK	Wed, Oct 12, 2022	117.01	117.81	116.36	116.56
5990	AMEX	XLK	Tue, Oct 11, 2022	118.06	118.88	116.05	116.92
5989	AMEX	XLK	Mon, Oct 10, 2022	120.77	120.94	117.55	118.74
5988	AMEX	XLK	Fri, Oct 7, 2022	123.38	123.39	120.12	120.77
5987	AMEX	XLK	Thu, Oct 6, 2022	126.66	128.05	125.80	125.95
5986	AMEX	XLK	Wed, Oct 5, 2022	124.86	127.91	124.13	126.99
5985	AMEX	XLK	Tue, Oct 4, 2022	124.94	126.71	124.85	126.57
5984	AMEX	XLK	Mon, Oct 3, 2022	119.72	123.19	119.26	122.46
5983	AMEX	XLK	Fri, Sep 30, 2022	120.61	122.40	118.56	118.78
5982	AMEX	XLK	Thu, Sep 29, 2022	122.56	122.84	119.67	121.10
5981	AMEX	XLK	Wed, Sep 28, 2022	122.22	124.94	121.28	124.34
5980	AMEX	XLK	Tue, Sep 27, 2022	124.51	125.68	121.90	123.04
5979	AMEX	XLK	Mon, Sep 26, 2022	123.36	125.43	122.53	122.88
5978	AMEX	XLK	Fri, Sep 23, 2022	124.24	124.43	122.11	123.74
5977	AMEX	XLK	Thu, Sep 22, 2022	125.96	126.76	124.67	125.38
5976	AMEX	XLK	Wed, Sep 21, 2022	129.35	131.25	126.65	126.67
5975	AMEX	XLK	Tue, Sep 20, 2022	128.23	129.49	127.56	128.68
5974	AMEX	XLK	Mon, Sep 19, 2022	127.11	129.56	127.03	129.44
5973	AMEX	XLK	Fri, Sep 16, 2022	128.30	128.98	126.88	128.39
5972	AMEX	XLK	Thu, Sep 15, 2022	131.42	132.22	128.65	129.43
5971	AMEX	XLK	Wed, Sep 14, 2022	132.62	133.45	131.21	132.48
5970	AMEX	XLK	Tue, Sep 13, 2022	135.42	136.18	131.64	132.00
5969	AMEX	XLK	Mon, Sep 12, 2022	138.05	139.46	138.03	139.40
5968	AMEX	XLK	Fri, Sep 9, 2022	135.66	137.57	135.40	137.20
5967	AMEX	XLK	Thu, Sep 8, 2022	133.09	135.24	132.49	134.54
5966	AMEX	XLK	Wed, Sep 7, 2022	132.23	134.62	131.78	134.08
5965	AMEX	XLK	Tue, Sep 6, 2022	133.03	133.60	131.10	131.97
5964	AMEX	XLK	Fri, Sep 2, 2022	135.99	136.76	132.15	132.85
5963	AMEX	XLK	Thu, Sep 1, 2022	133.94	134.77	131.78	134.60
5962	AMEX	XLK	Wed, Aug 31, 2022	137.41	137.85	135.19	135.26
5961	AMEX	XLK	Tue, Aug 30, 2022	138.81	139.05	135.35	136.59
5960	AMEX	XLK	Mon, Aug 29, 2022	138.37	139.38	137.50	138.03
5959	AMEX	XLK	Fri, Aug 26, 2022	146.06	146.41	139.78	139.88
5958	AMEX	XLK	Thu, Aug 25, 2022	144.06	146.13	143.87	146.12
5957	AMEX	XLK	Wed, Aug 24, 2022	143.50	144.30	142.90	143.69
5956	AMEX	XLK	Tue, Aug 23, 2022	143.70	145.12	143.41	143.60
5955	AMEX	XLK	Mon, Aug 22, 2022	146.09	146.14	143.62	143.98
5954	AMEX	XLK	Fri, Aug 19, 2022	149.61	149.79	147.78	148.11
5953	AMEX	XLK	Thu, Aug 18, 2022	150.22	151.45	149.64	150.85
5952	AMEX	XLK	Wed, Aug 17, 2022	149.77	151.22	148.99	150.07
5951	AMEX	XLK	Tue, Aug 16, 2022	150.87	151.86	149.74	151.15
5950	AMEX	XLK	Mon, Aug 15, 2022	150.01	151.78	149.84	151.56
5949	AMEX	XLK	Fri, Aug 12, 2022	148.64	150.62	148.18	150.61
5948	AMEX	XLK	Thu, Aug 11, 2022	149.18	150.05	147.40	147.67
5947	AMEX	XLK	Wed, Aug 10, 2022	147.74	148.37	146.56	148.25
5946	AMEX	XLK	Tue, Aug 9, 2022	144.59	144.88	143.53	144.31
5945	AMEX	XLK	Mon, Aug 8, 2022	146.89	148.03	144.98	145.77
5944	AMEX	XLK	Fri, Aug 5, 2022	145.00	147.43	144.88	147.02
5943	AMEX	XLK	Thu, Aug 4, 2022	146.64	147.43	145.70	147.36
5942	AMEX	XLK	Wed, Aug 3, 2022	143.59	147.10	143.56	146.69
5941	AMEX	XLK	Tue, Aug 2, 2022	142.67	144.54	141.66	142.89
5940	AMEX	XLK	Mon, Aug 1, 2022	142.92	145.35	142.57	143.91
5939	AMEX	XLK	Fri, Jul 29, 2022	142.48	144.67	141.88	144.22
5938	AMEX	XLK	Thu, Jul 28, 2022	140.07	142.36	138.82	142.04
5937	AMEX	XLK	Wed, Jul 27, 2022	136.35	140.64	136.15	139.91
5936	AMEX	XLK	Tue, Jul 26, 2022	136.24	136.28	133.64	134.14
5935	AMEX	XLK	Mon, Jul 25, 2022	137.16	137.31	135.32	136.35
5934	AMEX	XLK	Fri, Jul 22, 2022	139.08	139.65	136.43	137.22
5933	AMEX	XLK	Thu, Jul 21, 2022	137.38	139.17	135.95	139.14
5932	AMEX	XLK	Wed, Jul 20, 2022	135.12	137.78	134.76	137.21
5931	AMEX	XLK	Tue, Jul 19, 2022	132.56	135.24	131.76	135.10
5930	AMEX	XLK	Mon, Jul 18, 2022	133.68	134.16	130.60	131.10
5929	AMEX	XLK	Fri, Jul 15, 2022	131.34	132.44	130.79	132.38
5928	AMEX	XLK	Thu, Jul 14, 2022	127.88	130.55	126.23	130.09
5927	AMEX	XLK	Wed, Jul 13, 2022	126.82	129.74	126.26	128.91
5926	AMEX	XLK	Tue, Jul 12, 2022	131.52	132.26	128.49	129.25
5925	AMEX	XLK	Mon, Jul 11, 2022	131.71	132.28	130.14	131.04
5924	AMEX	XLK	Fri, Jul 8, 2022	131.39	133.30	130.98	132.87
5923	AMEX	XLK	Thu, Jul 7, 2022	130.69	133.11	130.69	132.81
5922	AMEX	XLK	Wed, Jul 6, 2022	129.29	131.16	128.65	130.12
5921	AMEX	XLK	Tue, Jul 5, 2022	125.68	129.04	124.96	129.01
5920	AMEX	XLK	Fri, Jul 1, 2022	126.32	127.73	125.23	127.41
5919	AMEX	XLK	Thu, Jun 30, 2022	127.13	128.72	125.11	127.12
5918	AMEX	XLK	Wed, Jun 29, 2022	128.42	129.61	127.38	128.84
5917	AMEX	XLK	Tue, Jun 28, 2022	132.67	133.99	128.52	128.58
5916	AMEX	XLK	Mon, Jun 27, 2022	133.88	134.28	131.95	132.55
5915	AMEX	XLK	Fri, Jun 24, 2022	130.30	133.48	130.30	133.45
5914	AMEX	XLK	Thu, Jun 23, 2022	128.01	129.07	126.84	128.82
5913	AMEX	XLK	Wed, Jun 22, 2022	126.07	128.68	125.72	126.92
5912	AMEX	XLK	Tue, Jun 21, 2022	126.11	128.36	126.11	127.46
5911	AMEX	XLK	Fri, Jun 17, 2022	123.47	125.80	122.60	124.30
5910	AMEX	XLK	Thu, Jun 16, 2022	125.46	125.57	122.47	123.49
5909	AMEX	XLK	Wed, Jun 15, 2022	127.64	130.63	125.91	128.73
5908	AMEX	XLK	Tue, Jun 14, 2022	126.22	126.91	124.90	126.07
5907	AMEX	XLK	Mon, Jun 13, 2022	126.96	128.17	124.82	125.28
5906	AMEX	XLK	Fri, Jun 10, 2022	133.98	134.40	131.05	131.09
5905	AMEX	XLK	Thu, Jun 9, 2022	139.05	140.41	136.30	136.33
5904	AMEX	XLK	Wed, Jun 8, 2022	141.25	141.93	139.68	140.07
5903	AMEX	XLK	Tue, Jun 7, 2022	138.51	141.94	138.23	141.67
5902	AMEX	XLK	Mon, Jun 6, 2022	141.75	142.63	139.31	140.00
5901	AMEX	XLK	Fri, Jun 3, 2022	140.70	141.67	139.34	139.99
5900	AMEX	XLK	Thu, Jun 2, 2022	139.04	143.43	138.39	143.42
5899	AMEX	XLK	Wed, Jun 1, 2022	141.96	142.92	138.99	140.03
5898	AMEX	XLK	Tue, May 31, 2022	140.91	141.83	139.08	140.45
5897	AMEX	XLK	Fri, May 27, 2022	138.36	141.49	138.10	141.46
5896	AMEX	XLK	Thu, May 26, 2022	132.84	137.42	132.56	136.83
5895	AMEX	XLK	Wed, May 25, 2022	131.21	134.61	131.11	133.62
5894	AMEX	XLK	Tue, May 24, 2022	132.20	132.87	129.77	132.08
5893	AMEX	XLK	Mon, May 23, 2022	131.47	134.24	131.06	134.07
5892	AMEX	XLK	Fri, May 20, 2022	132.59	132.95	127.04	131.06
5891	AMEX	XLK	Thu, May 19, 2022	131.23	133.02	130.15	130.77
5890	AMEX	XLK	Wed, May 18, 2022	136.73	137.13	131.72	132.22
5889	AMEX	XLK	Tue, May 17, 2022	137.56	138.77	136.00	138.56
5888	AMEX	XLK	Mon, May 16, 2022	134.73	136.47	133.51	134.66
5887	AMEX	XLK	Fri, May 13, 2022	133.28	136.53	132.42	135.86
5886	AMEX	XLK	Thu, May 12, 2022	130.89	133.40	128.43	131.49
5885	AMEX	XLK	Wed, May 11, 2022	135.95	138.53	132.45	132.86
5884	AMEX	XLK	Tue, May 10, 2022	138.35	139.13	135.15	137.19
5883	AMEX	XLK	Mon, May 9, 2022	138.03	138.92	134.51	135.13
5882	AMEX	XLK	Fri, May 6, 2022	140.42	142.82	138.46	140.57
5881	AMEX	XLK	Thu, May 5, 2022	146.68	146.86	140.02	141.71
5880	AMEX	XLK	Wed, May 4, 2022	144.38	149.14	141.99	148.87
5879	AMEX	XLK	Tue, May 3, 2022	143.55	144.70	142.49	143.82
5878	AMEX	XLK	Mon, May 2, 2022	141.26	143.76	139.66	143.57
5877	AMEX	XLK	Fri, Apr 29, 2022	145.96	147.66	141.15	141.42
5876	AMEX	XLK	Thu, Apr 28, 2022	144.12	148.41	143.35	147.57
5875	AMEX	XLK	Wed, Apr 27, 2022	141.38	144.62	141.07	141.89
5874	AMEX	XLK	Tue, Apr 26, 2022	143.91	144.13	139.75	139.82
5873	AMEX	XLK	Mon, Apr 25, 2022	142.45	145.33	141.56	145.23
5872	AMEX	XLK	Fri, Apr 22, 2022	147.04	147.90	142.88	143.08
5871	AMEX	XLK	Thu, Apr 21, 2022	151.20	152.62	146.75	147.20
5870	AMEX	XLK	Wed, Apr 20, 2022	151.33	151.73	149.30	149.74
5869	AMEX	XLK	Tue, Apr 19, 2022	146.75	150.14	146.21	149.88
5868	AMEX	XLK	Mon, Apr 18, 2022	145.92	148.07	145.88	147.12
5867	AMEX	XLK	Thu, Apr 14, 2022	150.45	150.72	146.57	146.64
5866	AMEX	XLK	Wed, Apr 13, 2022	148.00	150.75	147.45	150.29
5865	AMEX	XLK	Tue, Apr 12, 2022	150.41	151.55	147.35	147.91
5864	AMEX	XLK	Mon, Apr 11, 2022	150.50	150.69	148.37	148.57
5863	AMEX	XLK	Fri, Apr 8, 2022	153.88	154.24	152.08	152.41
5862	AMEX	XLK	Thu, Apr 7, 2022	153.51	155.61	152.46	154.57
5861	AMEX	XLK	Wed, Apr 6, 2022	155.44	155.80	152.96	154.33
5860	AMEX	XLK	Tue, Apr 5, 2022	160.77	161.14	157.52	158.07
5859	AMEX	XLK	Mon, Apr 4, 2022	158.87	161.55	158.81	161.47
5858	AMEX	XLK	Fri, Apr 1, 2022	159.09	159.46	156.69	158.46
5857	AMEX	XLK	Thu, Mar 31, 2022	161.30	161.60	158.69	158.93
5856	AMEX	XLK	Wed, Mar 30, 2022	162.66	163.12	160.47	161.32
5855	AMEX	XLK	Tue, Mar 29, 2022	161.97	163.65	160.81	163.50
5854	AMEX	XLK	Mon, Mar 28, 2022	157.49	160.17	157.09	160.10
5853	AMEX	XLK	Fri, Mar 25, 2022	158.56	158.78	156.24	158.22
5852	AMEX	XLK	Thu, Mar 24, 2022	155.16	158.35	154.64	158.31
5851	AMEX	XLK	Wed, Mar 23, 2022	155.25	156.68	154.15	154.30
5850	AMEX	XLK	Tue, Mar 22, 2022	154.60	157.52	154.39	156.71
5849	AMEX	XLK	Mon, Mar 21, 2022	153.95	155.31	152.46	154.49
5848	AMEX	XLK	Fri, Mar 18, 2022	151.42	155.35	150.68	154.78
5847	AMEX	XLK	Thu, Mar 17, 2022	150.08	152.06	149.27	151.96
5846	AMEX	XLK	Wed, Mar 16, 2022	147.99	150.95	145.64	150.89
5845	AMEX	XLK	Tue, Mar 15, 2022	142.51	146.43	142.04	146.14
5844	AMEX	XLK	Mon, Mar 14, 2022	143.40	145.03	140.98	141.39
5843	AMEX	XLK	Fri, Mar 11, 2022	147.94	148.31	143.84	144.06
5842	AMEX	XLK	Thu, Mar 10, 2022	146.61	147.05	144.42	146.64
5841	AMEX	XLK	Wed, Mar 9, 2022	147.47	149.93	146.29	149.25
5840	AMEX	XLK	Tue, Mar 8, 2022	143.88	148.03	141.45	143.57
5839	AMEX	XLK	Mon, Mar 7, 2022	149.62	150.31	144.19	144.27
5838	AMEX	XLK	Fri, Mar 4, 2022	151.23	151.86	148.56	149.75
5837	AMEX	XLK	Thu, Mar 3, 2022	155.56	155.57	151.64	152.42
5836	AMEX	XLK	Wed, Mar 2, 2022	152.10	154.90	150.92	154.26
5835	AMEX	XLK	Tue, Mar 1, 2022	153.49	154.28	149.81	150.99
5834	AMEX	XLK	Mon, Feb 28, 2022	152.71	154.72	151.43	154.07
5833	AMEX	XLK	Fri, Feb 25, 2022	152.51	154.40	150.64	154.35
5832	AMEX	XLK	Thu, Feb 24, 2022	142.19	152.39	141.72	152.28
5831	AMEX	XLK	Wed, Feb 23, 2022	152.60	153.01	147.09	147.25
5830	AMEX	XLK	Tue, Feb 22, 2022	150.84	153.45	149.38	151.03
5829	AMEX	XLK	Fri, Feb 18, 2022	154.53	154.75	151.27	152.44
5828	AMEX	XLK	Thu, Feb 17, 2022	157.27	157.43	153.71	154.00
5827	AMEX	XLK	Wed, Feb 16, 2022	157.83	159.30	156.11	158.75
5826	AMEX	XLK	Tue, Feb 15, 2022	157.17	159.02	156.62	158.91
5825	AMEX	XLK	Mon, Feb 14, 2022	154.48	156.09	153.04	154.84
5824	AMEX	XLK	Fri, Feb 11, 2022	159.93	160.63	154.30	154.89
5823	AMEX	XLK	Thu, Feb 10, 2022	160.80	163.53	158.93	159.77
5822	AMEX	XLK	Wed, Feb 9, 2022	162.57	164.11	161.90	164.06
5821	AMEX	XLK	Tue, Feb 8, 2022	158.04	160.93	157.67	160.50
5820	AMEX	XLK	Mon, Feb 7, 2022	159.72	160.67	157.93	158.54
5819	AMEX	XLK	Fri, Feb 4, 2022	158.11	161.00	157.44	159.60
5818	AMEX	XLK	Thu, Feb 3, 2022	161.39	162.49	158.37	158.96
5817	AMEX	XLK	Wed, Feb 2, 2022	162.74	163.98	161.64	163.71
5816	AMEX	XLK	Tue, Feb 1, 2022	162.19	162.66	160.04	162.39
5815	AMEX	XLK	Mon, Jan 31, 2022	158.04	162.18	157.27	161.97
5814	AMEX	XLK	Fri, Jan 28, 2022	153.26	158.04	150.98	158.00
5813	AMEX	XLK	Thu, Jan 27, 2022	154.90	155.72	150.83	151.38
5812	AMEX	XLK	Wed, Jan 26, 2022	155.66	157.48	150.62	152.43
5811	AMEX	XLK	Tue, Jan 25, 2022	152.09	154.42	149.80	151.54
5810	AMEX	XLK	Mon, Jan 24, 2022	151.76	155.24	146.24	155.13
5809	AMEX	XLK	Fri, Jan 21, 2022	157.08	158.89	154.29	154.33
5808	AMEX	XLK	Thu, Jan 20, 2022	160.94	162.75	157.25	157.46
5807	AMEX	XLK	Wed, Jan 19, 2022	162.29	164.29	159.36	159.52
5806	AMEX	XLK	Tue, Jan 18, 2022	163.35	164.32	161.33	161.78
5805	AMEX	XLK	Fri, Jan 14, 2022	163.25	165.86	163.25	165.76
5804	AMEX	XLK	Thu, Jan 13, 2022	169.61	170.10	163.95	164.37
5803	AMEX	XLK	Wed, Jan 12, 2022	169.20	170.36	167.90	168.74
5802	AMEX	XLK	Tue, Jan 11, 2022	165.53	168.19	164.30	167.95
5801	AMEX	XLK	Mon, Jan 10, 2022	163.46	166.17	161.29	165.96
5800	AMEX	XLK	Fri, Jan 7, 2022	167.36	168.16	164.84	165.93
5799	AMEX	XLK	Thu, Jan 6, 2022	166.98	169.20	166.47	167.47
5798	AMEX	XLK	Wed, Jan 5, 2022	172.65	172.78	168.26	168.32
5797	AMEX	XLK	Tue, Jan 4, 2022	175.82	176.00	172.35	173.66
5796	AMEX	XLK	Mon, Jan 3, 2022	174.10	175.68	173.34	175.52
5795	AMEX	XLK	Fri, Dec 31, 2021	174.55	174.97	173.79	173.87
5794	AMEX	XLK	Thu, Dec 30, 2021	175.95	176.54	174.51	174.72
5793	AMEX	XLK	Wed, Dec 29, 2021	175.79	176.59	174.97	175.88
5792	AMEX	XLK	Tue, Dec 28, 2021	176.98	177.04	175.29	175.73
5791	AMEX	XLK	Mon, Dec 27, 2021	173.63	176.69	173.59	176.65
5790	AMEX	XLK	Thu, Dec 23, 2021	172.21	173.63	172.19	172.94
5789	AMEX	XLK	Wed, Dec 22, 2021	169.53	172.10	169.08	171.98
5788	AMEX	XLK	Tue, Dec 21, 2021	167.34	169.90	165.79	169.76
5787	AMEX	XLK	Mon, Dec 20, 2021	165.00	166.09	164.36	165.57
5786	AMEX	XLK	Fri, Dec 17, 2021	167.15	169.52	166.28	167.56
5785	AMEX	XLK	Thu, Dec 16, 2021	174.59	174.87	168.01	169.01
5784	AMEX	XLK	Wed, Dec 15, 2021	169.59	174.11	167.98	173.94
5783	AMEX	XLK	Tue, Dec 14, 2021	170.20	171.29	167.41	169.45
5782	AMEX	XLK	Mon, Dec 13, 2021	175.24	175.58	172.03	172.28
5781	AMEX	XLK	Fri, Dec 10, 2021	173.24	175.10	172.73	174.88
5780	AMEX	XLK	Thu, Dec 9, 2021	172.88	174.01	171.30	171.44
5779	AMEX	XLK	Wed, Dec 8, 2021	172.58	173.43	171.39	173.31
5778	AMEX	XLK	Tue, Dec 7, 2021	170.02	172.73	170.00	172.52
5777	AMEX	XLK	Mon, Dec 6, 2021	165.61	167.20	163.89	166.70
5776	AMEX	XLK	Fri, Dec 3, 2021	168.42	168.94	163.05	165.13
5775	AMEX	XLK	Thu, Dec 2, 2021	164.87	168.71	164.51	167.94
5774	AMEX	XLK	Wed, Dec 1, 2021	170.50	171.79	166.26	166.41
5773	AMEX	XLK	Tue, Nov 30, 2021	169.50	171.05	167.28	168.72
5772	AMEX	XLK	Mon, Nov 29, 2021	168.46	170.60	167.93	170.14
5771	AMEX	XLK	Fri, Nov 26, 2021	167.81	169.11	165.33	165.99
5770	AMEX	XLK	Wed, Nov 24, 2021	168.00	170.28	167.18	170.24
5769	AMEX	XLK	Tue, Nov 23, 2021	168.75	169.55	166.87	169.01
5768	AMEX	XLK	Mon, Nov 22, 2021	171.98	174.25	169.30	169.40
5767	AMEX	XLK	Fri, Nov 19, 2021	170.68	171.96	170.11	171.31
5766	AMEX	XLK	Thu, Nov 18, 2021	169.36	170.31	168.14	170.07
5765	AMEX	XLK	Wed, Nov 17, 2021	168.57	169.45	167.86	168.39
5764	AMEX	XLK	Tue, Nov 16, 2021	166.94	169.13	166.84	168.90
5763	AMEX	XLK	Mon, Nov 15, 2021	167.98	168.22	166.19	167.14
5762	AMEX	XLK	Fri, Nov 12, 2021	165.85	167.59	165.57	167.31
5761	AMEX	XLK	Thu, Nov 11, 2021	165.71	165.78	165.03	165.30
5760	AMEX	XLK	Wed, Nov 10, 2021	166.00	166.83	164.03	164.53
5759	AMEX	XLK	Tue, Nov 9, 2021	168.23	168.41	166.44	167.29
5758	AMEX	XLK	Mon, Nov 8, 2021	167.62	168.27	167.23	167.98
5757	AMEX	XLK	Fri, Nov 5, 2021	167.44	168.02	166.04	167.08
5756	AMEX	XLK	Thu, Nov 4, 2021	164.28	166.62	163.99	166.22
5755	AMEX	XLK	Wed, Nov 3, 2021	162.99	164.00	162.04	163.66
5754	AMEX	XLK	Tue, Nov 2, 2021	161.51	163.11	161.51	162.71
5753	AMEX	XLK	Mon, Nov 1, 2021	161.53	161.61	160.47	161.29
5752	AMEX	XLK	Fri, Oct 29, 2021	159.26	161.63	159.07	161.53
5751	AMEX	XLK	Thu, Oct 28, 2021	160.21	160.96	159.91	160.84
5750	AMEX	XLK	Wed, Oct 27, 2021	159.65	160.46	159.08	159.24
5749	AMEX	XLK	Tue, Oct 26, 2021	160.00	160.67	159.30	159.38
5748	AMEX	XLK	Mon, Oct 25, 2021	159.01	159.50	158.31	158.93
5747	AMEX	XLK	Fri, Oct 22, 2021	158.90	159.56	157.75	158.41
5746	AMEX	XLK	Thu, Oct 21, 2021	157.87	159.05	157.55	158.96
5745	AMEX	XLK	Wed, Oct 20, 2021	158.94	159.17	157.66	158.35
5744	AMEX	XLK	Tue, Oct 19, 2021	157.65	158.79	157.33	158.79
5743	AMEX	XLK	Mon, Oct 18, 2021	155.04	157.31	154.61	157.23
5742	AMEX	XLK	Fri, Oct 15, 2021	155.21	155.94	154.74	155.91
5741	AMEX	XLK	Thu, Oct 14, 2021	152.80	154.74	152.58	154.67
5740	AMEX	XLK	Wed, Oct 13, 2021	150.99	151.59	150.01	151.26
5739	AMEX	XLK	Tue, Oct 12, 2021	151.71	151.90	150.09	150.34
5738	AMEX	XLK	Mon, Oct 11, 2021	151.28	153.15	151.02	151.12
5737	AMEX	XLK	Fri, Oct 8, 2021	153.12	153.23	151.71	151.96
5736	AMEX	XLK	Thu, Oct 7, 2021	152.46	153.71	152.25	152.53
5735	AMEX	XLK	Wed, Oct 6, 2021	148.44	151.26	147.95	151.15
5734	AMEX	XLK	Tue, Oct 5, 2021	148.36	151.03	148.22	150.17
5733	AMEX	XLK	Mon, Oct 4, 2021	150.70	150.88	146.88	148.06
5732	AMEX	XLK	Fri, Oct 1, 2021	149.86	151.90	148.34	151.57
5731	AMEX	XLK	Thu, Sep 30, 2021	151.28	151.93	149.24	149.32
5730	AMEX	XLK	Wed, Sep 29, 2021	151.21	152.00	150.14	150.40
5729	AMEX	XLK	Tue, Sep 28, 2021	153.20	153.55	150.47	150.59
5728	AMEX	XLK	Mon, Sep 27, 2021	155.39	155.75	154.20	155.19
5727	AMEX	XLK	Fri, Sep 24, 2021	155.65	156.97	155.58	156.71
5726	AMEX	XLK	Thu, Sep 23, 2021	155.33	156.97	154.85	156.60
5725	AMEX	XLK	Wed, Sep 22, 2021	153.27	155.13	152.59	154.53
5724	AMEX	XLK	Tue, Sep 21, 2021	153.31	153.69	151.85	152.44
5723	AMEX	XLK	Mon, Sep 20, 2021	152.93	153.71	150.35	152.38
5722	AMEX	XLK	Fri, Sep 17, 2021	157.53	157.54	155.25	155.21
5721	AMEX	XLK	Thu, Sep 16, 2021	157.29	158.10	156.32	157.94
5720	AMEX	XLK	Wed, Sep 15, 2021	157.01	157.98	156.13	157.85
5719	AMEX	XLK	Tue, Sep 14, 2021	157.35	157.67	156.06	156.48
5718	AMEX	XLK	Mon, Sep 13, 2021	157.82	158.23	155.65	156.68
5717	AMEX	XLK	Fri, Sep 10, 2021	159.07	159.46	156.47	156.63
5716	AMEX	XLK	Thu, Sep 9, 2021	158.90	159.45	158.06	158.19
5715	AMEX	XLK	Wed, Sep 8, 2021	159.38	159.43	157.66	158.79
5714	AMEX	XLK	Tue, Sep 7, 2021	159.55	159.74	158.65	159.40
5713	AMEX	XLK	Fri, Sep 3, 2021	158.54	159.78	158.49	159.36
5712	AMEX	XLK	Thu, Sep 2, 2021	159.49	159.70	158.09	158.73
5711	AMEX	XLK	Wed, Sep 1, 2021	159.41	160.13	158.77	158.90
5710	AMEX	XLK	Tue, Aug 31, 2021	159.80	159.85	158.56	158.86
5709	AMEX	XLK	Mon, Aug 30, 2021	158.47	159.89	158.47	159.70
5708	AMEX	XLK	Fri, Aug 27, 2021	156.63	158.11	156.36	158.00
5707	AMEX	XLK	Thu, Aug 26, 2021	157.29	157.61	156.36	156.49
5706	AMEX	XLK	Wed, Aug 25, 2021	157.94	158.36	157.22	157.48
5705	AMEX	XLK	Tue, Aug 24, 2021	157.95	158.13	157.43	157.57
5704	AMEX	XLK	Mon, Aug 23, 2021	156.15	157.97	156.14	157.75
5703	AMEX	XLK	Fri, Aug 20, 2021	154.34	155.88	153.97	155.74
5702	AMEX	XLK	Thu, Aug 19, 2021	151.43	154.33	151.21	153.76
5701	AMEX	XLK	Wed, Aug 18, 2021	154.04	154.73	152.10	152.27
5700	AMEX	XLK	Tue, Aug 17, 2021	154.74	154.99	153.44	154.40
5699	AMEX	XLK	Mon, Aug 16, 2021	154.62	155.71	153.31	155.69
5698	AMEX	XLK	Fri, Aug 13, 2021	154.25	155.03	154.08	154.99
5697	AMEX	XLK	Thu, Aug 12, 2021	153.11	154.24	152.48	154.15
5696	AMEX	XLK	Wed, Aug 11, 2021	153.78	154.06	152.49	153.27
5695	AMEX	XLK	Tue, Aug 10, 2021	154.64	154.78	152.81	153.25
5694	AMEX	XLK	Mon, Aug 9, 2021	155.04	155.32	154.21	154.36
5693	AMEX	XLK	Fri, Aug 6, 2021	154.45	155.04	154.41	154.86
5692	AMEX	XLK	Thu, Aug 5, 2021	154.42	155.04	153.96	154.99
5691	AMEX	XLK	Wed, Aug 4, 2021	153.71	154.52	153.22	154.14
5690	AMEX	XLK	Tue, Aug 3, 2021	153.13	153.91	151.89	153.83
5689	AMEX	XLK	Mon, Aug 2, 2021	154.09	154.30	152.64	152.85
5688	AMEX	XLK	Fri, Jul 30, 2021	152.52	153.56	152.48	153.40
5687	AMEX	XLK	Thu, Jul 29, 2021	152.63	154.02	152.61	153.50
5686	AMEX	XLK	Wed, Jul 28, 2021	153.03	153.60	151.33	152.79
5685	AMEX	XLK	Tue, Jul 27, 2021	154.25	154.30	151.05	152.98
5684	AMEX	XLK	Mon, Jul 26, 2021	154.13	154.72	153.55	154.44
5683	AMEX	XLK	Fri, Jul 23, 2021	153.68	154.60	153.13	154.52
5682	AMEX	XLK	Thu, Jul 22, 2021	152.20	153.12	152.20	153.00
5681	AMEX	XLK	Wed, Jul 21, 2021	150.37	151.91	150.09	151.88
5680	AMEX	XLK	Tue, Jul 20, 2021	148.97	151.26	148.11	150.43
5679	AMEX	XLK	Mon, Jul 19, 2021	148.51	148.92	147.37	148.23
5678	AMEX	XLK	Fri, Jul 16, 2021	152.10	152.82	150.15	150.30
5677	AMEX	XLK	Thu, Jul 15, 2021	152.88	153.00	150.99	151.80
5676	AMEX	XLK	Wed, Jul 14, 2021	153.16	153.84	152.39	153.06
5675	AMEX	XLK	Tue, Jul 13, 2021	151.06	153.04	150.93	151.94
5674	AMEX	XLK	Mon, Jul 12, 2021	151.80	151.87	150.83	151.32
5673	AMEX	XLK	Fri, Jul 9, 2021	149.64	151.34	149.42	151.20
5672	AMEX	XLK	Thu, Jul 8, 2021	148.87	150.24	148.20	149.82
5671	AMEX	XLK	Wed, Jul 7, 2021	151.39	151.56	150.04	151.25
5670	AMEX	XLK	Tue, Jul 6, 2021	150.18	151.14	148.99	150.43
5669	AMEX	XLK	Fri, Jul 2, 2021	148.62	150.02	148.58	149.86
5668	AMEX	XLK	Thu, Jul 1, 2021	147.46	147.91	146.91	147.91
5667	AMEX	XLK	Wed, Jun 30, 2021	147.59	148.02	147.20	147.66
5666	AMEX	XLK	Tue, Jun 29, 2021	146.83	147.89	146.49	147.82
5665	AMEX	XLK	Mon, Jun 28, 2021	145.83	146.92	145.80	146.75
5664	AMEX	XLK	Fri, Jun 25, 2021	145.53	145.64	144.99	145.23
5663	AMEX	XLK	Thu, Jun 24, 2021	145.42	145.84	145.11	145.40
5662	AMEX	XLK	Wed, Jun 23, 2021	144.67	145.00	144.17	144.49
5661	AMEX	XLK	Tue, Jun 22, 2021	143.26	144.73	143.10	144.65
5660	AMEX	XLK	Mon, Jun 21, 2021	141.89	143.43	140.97	143.35
5659	AMEX	XLK	Fri, Jun 18, 2021	142.71	143.27	141.92	141.83
5658	AMEX	XLK	Thu, Jun 17, 2021	141.35	143.99	141.35	143.40
5657	AMEX	XLK	Wed, Jun 16, 2021	142.80	143.07	140.37	141.76
5656	AMEX	XLK	Tue, Jun 15, 2021	143.30	143.30	142.27	142.53
5655	AMEX	XLK	Mon, Jun 14, 2021	142.11	143.42	141.53	143.41
5654	AMEX	XLK	Fri, Jun 11, 2021	141.31	141.97	141.18	141.97
5653	AMEX	XLK	Thu, Jun 10, 2021	140.39	141.48	139.89	141.13
5652	AMEX	XLK	Wed, Jun 9, 2021	140.68	140.92	140.02	140.10
5651	AMEX	XLK	Tue, Jun 8, 2021	140.66	141.25	139.61	140.00
5650	AMEX	XLK	Mon, Jun 7, 2021	139.90	140.15	139.31	139.99
5649	AMEX	XLK	Fri, Jun 4, 2021	138.22	140.18	138.22	140.02
5648	AMEX	XLK	Thu, Jun 3, 2021	137.55	138.10	136.54	137.38
5647	AMEX	XLK	Wed, Jun 2, 2021	138.00	139.23	137.74	138.67
5646	AMEX	XLK	Tue, Jun 1, 2021	139.02	139.17	137.47	137.72
5645	AMEX	XLK	Fri, May 28, 2021	138.61	139.20	138.33	138.40
5644	AMEX	XLK	Thu, May 27, 2021	138.52	139.09	137.88	137.91
5643	AMEX	XLK	Wed, May 26, 2021	138.85	139.25	138.19	138.64
5642	AMEX	XLK	Tue, May 25, 2021	139.17	139.49	138.34	138.65
5641	AMEX	XLK	Mon, May 24, 2021	137.32	139.09	137.25	138.61
5640	AMEX	XLK	Fri, May 21, 2021	137.64	137.77	136.07	136.19
5639	AMEX	XLK	Thu, May 20, 2021	134.91	137.40	134.89	136.94
5638	AMEX	XLK	Wed, May 19, 2021	131.82	134.47	131.50	134.37
5637	AMEX	XLK	Tue, May 18, 2021	135.37	135.65	133.81	133.90
5636	AMEX	XLK	Mon, May 17, 2021	135.18	135.22	133.75	134.98
5635	AMEX	XLK	Fri, May 14, 2021	134.54	136.45	134.28	135.98
5634	AMEX	XLK	Thu, May 13, 2021	132.75	134.25	132.16	133.05
5633	AMEX	XLK	Wed, May 12, 2021	133.12	133.85	130.96	131.31
5632	AMEX	XLK	Tue, May 11, 2021	132.93	135.39	132.61	135.11
5631	AMEX	XLK	Mon, May 10, 2021	138.36	138.43	135.47	135.52
5630	AMEX	XLK	Fri, May 7, 2021	139.23	139.85	138.43	139.03
5629	AMEX	XLK	Thu, May 6, 2021	136.42	137.93	135.44	137.85
5628	AMEX	XLK	Wed, May 5, 2021	137.93	137.99	136.01	136.48
5627	AMEX	XLK	Tue, May 4, 2021	138.27	138.31	135.29	136.81
5626	AMEX	XLK	Mon, May 3, 2021	140.45	140.73	138.96	139.31
5625	AMEX	XLK	Fri, Apr 30, 2021	140.19	140.95	139.37	139.70
5624	AMEX	XLK	Thu, Apr 29, 2021	142.91	143.09	140.19	141.63
5623	AMEX	XLK	Wed, Apr 28, 2021	142.25	142.44	141.41	141.75
5622	AMEX	XLK	Tue, Apr 27, 2021	143.66	143.77	142.57	143.08
5621	AMEX	XLK	Mon, Apr 26, 2021	142.75	143.58	142.65	143.43
5620	AMEX	XLK	Fri, Apr 23, 2021	140.86	143.15	140.83	142.70
5619	AMEX	XLK	Thu, Apr 22, 2021	142.02	142.63	139.98	140.60
5618	AMEX	XLK	Wed, Apr 21, 2021	140.60	142.32	140.21	142.27
5617	AMEX	XLK	Tue, Apr 20, 2021	141.81	142.43	140.06	140.85
5616	AMEX	XLK	Mon, Apr 19, 2021	142.66	143.32	141.26	142.11
5615	AMEX	XLK	Fri, Apr 16, 2021	143.44	143.57	142.70	143.30
5614	AMEX	XLK	Thu, Apr 15, 2021	142.20	143.44	142.18	143.33
5613	AMEX	XLK	Wed, Apr 14, 2021	142.40	142.47	140.64	140.91
5612	AMEX	XLK	Tue, Apr 13, 2021	141.63	142.53	141.37	142.42
5611	AMEX	XLK	Mon, Apr 12, 2021	141.19	141.54	140.40	141.09
5610	AMEX	XLK	Fri, Apr 9, 2021	139.91	141.81	139.66	141.77
5609	AMEX	XLK	Thu, Apr 8, 2021	139.72	140.45	139.48	140.42
5608	AMEX	XLK	Wed, Apr 7, 2021	137.58	138.67	137.08	138.42
5607	AMEX	XLK	Tue, Apr 6, 2021	138.06	138.51	137.23	137.69
5606	AMEX	XLK	Mon, Apr 5, 2021	136.27	138.52	136.09	138.28
5605	AMEX	XLK	Thu, Apr 1, 2021	134.26	135.49	134.13	135.48
5604	AMEX	XLK	Wed, Mar 31, 2021	131.73	133.62	131.62	132.81
5603	AMEX	XLK	Tue, Mar 30, 2021	131.05	131.19	129.94	130.73
5602	AMEX	XLK	Mon, Mar 29, 2021	132.27	132.64	130.98	131.98
5601	AMEX	XLK	Fri, Mar 26, 2021	129.31	132.81	129.26	132.67
5600	AMEX	XLK	Thu, Mar 25, 2021	128.69	129.96	127.72	129.38
5599	AMEX	XLK	Wed, Mar 24, 2021	131.84	131.86	129.44	129.46
5598	AMEX	XLK	Tue, Mar 23, 2021	132.23	132.81	130.70	131.05
5597	AMEX	XLK	Mon, Mar 22, 2021	130.02	132.51	129.81	131.87
5596	AMEX	XLK	Fri, Mar 19, 2021	130.02	130.59	128.98	129.33
5595	AMEX	XLK	Thu, Mar 18, 2021	131.87	132.10	129.83	129.99
5594	AMEX	XLK	Wed, Mar 17, 2021	132.73	134.50	131.72	133.70
5593	AMEX	XLK	Tue, Mar 16, 2021	133.83	135.09	133.24	133.81
5592	AMEX	XLK	Mon, Mar 15, 2021	131.51	132.89	130.99	132.81
5591	AMEX	XLK	Fri, Mar 12, 2021	130.78	131.45	129.94	131.41
5590	AMEX	XLK	Thu, Mar 11, 2021	131.54	133.18	131.26	132.36
5589	AMEX	XLK	Wed, Mar 10, 2021	131.51	131.53	129.49	129.59
5588	AMEX	XLK	Tue, Mar 9, 2021	128.77	130.91	128.60	130.11
5587	AMEX	XLK	Mon, Mar 8, 2021	128.83	129.45	125.70	125.83
5586	AMEX	XLK	Fri, Mar 5, 2021	128.14	129.31	124.71	128.95
5585	AMEX	XLK	Thu, Mar 4, 2021	129.02	129.96	124.96	126.56
5584	AMEX	XLK	Wed, Mar 3, 2021	132.12	132.50	129.28	129.42
5583	AMEX	XLK	Tue, Mar 2, 2021	135.09	135.18	132.57	132.76
5582	AMEX	XLK	Mon, Mar 1, 2021	132.91	134.98	132.07	134.90
5581	AMEX	XLK	Fri, Feb 26, 2021	131.29	132.70	129.53	130.69
5580	AMEX	XLK	Thu, Feb 25, 2021	133.51	134.40	129.42	130.00
5579	AMEX	XLK	Wed, Feb 24, 2021	131.69	134.83	130.68	134.71
5578	AMEX	XLK	Tue, Feb 23, 2021	130.84	133.50	128.61	132.68
5577	AMEX	XLK	Mon, Feb 22, 2021	134.38	134.82	132.97	133.05
5576	AMEX	XLK	Fri, Feb 19, 2021	136.95	137.07	135.44	136.05
5575	AMEX	XLK	Thu, Feb 18, 2021	135.50	136.48	134.53	136.25
5574	AMEX	XLK	Wed, Feb 17, 2021	136.87	137.22	135.54	136.92
5573	AMEX	XLK	Tue, Feb 16, 2021	139.14	139.24	137.78	138.14
5572	AMEX	XLK	Fri, Feb 12, 2021	137.52	138.68	137.14	138.59
5571	AMEX	XLK	Thu, Feb 11, 2021	137.30	137.97	136.77	137.88
5570	AMEX	XLK	Wed, Feb 10, 2021	137.13	137.30	135.22	136.38
5569	AMEX	XLK	Tue, Feb 9, 2021	136.38	137.23	136.34	136.58
5568	AMEX	XLK	Mon, Feb 8, 2021	135.87	136.80	135.68	136.74
5567	AMEX	XLK	Fri, Feb 5, 2021	136.03	136.05	134.93	135.32
5566	AMEX	XLK	Thu, Feb 4, 2021	134.21	135.62	133.83	135.62
5565	AMEX	XLK	Wed, Feb 3, 2021	134.22	134.50	133.09	133.49
5564	AMEX	XLK	Tue, Feb 2, 2021	133.44	134.34	133.25	133.95
5563	AMEX	XLK	Mon, Feb 1, 2021	130.46	132.80	129.50	132.16
5562	AMEX	XLK	Fri, Jan 29, 2021	131.38	131.90	128.23	128.93
5561	AMEX	XLK	Thu, Jan 28, 2021	132.17	134.24	131.72	132.04
5560	AMEX	XLK	Wed, Jan 27, 2021	133.39	133.82	130.31	131.50
5559	AMEX	XLK	Tue, Jan 26, 2021	134.41	134.62	133.52	134.03
5558	AMEX	XLK	Mon, Jan 25, 2021	134.33	134.79	130.70	133.94
5557	AMEX	XLK	Fri, Jan 22, 2021	132.78	133.50	132.51	132.83
5556	AMEX	XLK	Thu, Jan 21, 2021	132.35	133.78	131.64	133.34
5555	AMEX	XLK	Wed, Jan 20, 2021	130.07	132.10	129.89	131.64
5554	AMEX	XLK	Tue, Jan 19, 2021	128.30	129.30	127.85	129.08
5553	AMEX	XLK	Fri, Jan 15, 2021	128.55	129.12	127.16	127.42
5552	AMEX	XLK	Thu, Jan 14, 2021	130.20	130.47	128.55	128.74
5551	AMEX	XLK	Wed, Jan 13, 2021	129.23	130.28	128.98	129.88
5550	AMEX	XLK	Tue, Jan 12, 2021	129.52	129.69	127.83	129.06
5549	AMEX	XLK	Mon, Jan 11, 2021	129.49	130.60	129.14	129.68
5548	AMEX	XLK	Fri, Jan 8, 2021	130.56	131.11	129.28	130.76
5547	AMEX	XLK	Thu, Jan 7, 2021	127.73	130.17	127.68	129.92
5546	AMEX	XLK	Wed, Jan 6, 2021	126.89	128.98	126.12	126.51
5545	AMEX	XLK	Tue, Jan 5, 2021	127.61	128.94	127.53	128.73
5544	AMEX	XLK	Mon, Jan 4, 2021	130.68	130.71	126.24	127.90
5543	AMEX	XLK	Thu, Dec 31, 2020	129.89	130.39	128.97	130.02
5542	AMEX	XLK	Wed, Dec 30, 2020	130.35	130.62	129.64	129.83
5541	AMEX	XLK	Tue, Dec 29, 2020	131.23	131.40	129.67	129.90
5540	AMEX	XLK	Mon, Dec 28, 2020	130.34	130.78	129.73	130.52
5539	AMEX	XLK	Thu, Dec 24, 2020	128.43	129.38	128.34	129.06
5538	AMEX	XLK	Wed, Dec 23, 2020	129.34	129.43	128.02	128.21
5537	AMEX	XLK	Tue, Dec 22, 2020	128.79	129.77	128.20	129.19
5536	AMEX	XLK	Mon, Dec 21, 2020	126.33	128.14	125.20	128.08
5535	AMEX	XLK	Fri, Dec 18, 2020	128.89	128.91	127.43	127.95
5534	AMEX	XLK	Thu, Dec 17, 2020	128.62	128.98	128.09	128.70
5533	AMEX	XLK	Wed, Dec 16, 2020	127.00	128.14	126.58	127.69
5532	AMEX	XLK	Tue, Dec 15, 2020	126.10	126.83	125.29	126.83
5531	AMEX	XLK	Mon, Dec 14, 2020	124.68	125.87	124.60	124.75
5530	AMEX	XLK	Fri, Dec 11, 2020	123.81	124.30	122.90	124.30
5529	AMEX	XLK	Thu, Dec 10, 2020	123.62	125.15	123.33	124.56
5528	AMEX	XLK	Wed, Dec 9, 2020	126.73	127.11	123.95	124.38
5527	AMEX	XLK	Tue, Dec 8, 2020	126.28	127.21	125.74	126.81
5526	AMEX	XLK	Mon, Dec 7, 2020	126.11	126.77	125.89	126.40
5525	AMEX	XLK	Fri, Dec 4, 2020	124.97	126.06	124.70	126.04
5524	AMEX	XLK	Thu, Dec 3, 2020	125.01	125.63	124.46	124.79
5523	AMEX	XLK	Wed, Dec 2, 2020	124.53	125.01	123.59	124.87
5522	AMEX	XLK	Tue, Dec 1, 2020	124.50	125.75	123.98	125.06
5521	AMEX	XLK	Mon, Nov 30, 2020	122.62	123.66	121.23	123.48
5520	AMEX	XLK	Fri, Nov 27, 2020	122.66	123.18	122.43	122.66
5519	AMEX	XLK	Wed, Nov 25, 2020	122.17	122.52	121.55	122.01
5518	AMEX	XLK	Tue, Nov 24, 2020	120.54	121.99	119.67	121.75
5517	AMEX	XLK	Mon, Nov 23, 2020	120.48	121.27	119.04	120.08
5516	AMEX	XLK	Fri, Nov 20, 2020	121.47	121.50	120.07	120.11
5515	AMEX	XLK	Thu, Nov 19, 2020	120.15	121.58	119.62	121.36
5514	AMEX	XLK	Wed, Nov 18, 2020	121.48	122.06	120.34	120.39
5513	AMEX	XLK	Tue, Nov 17, 2020	121.76	122.35	121.17	121.69
5512	AMEX	XLK	Mon, Nov 16, 2020	121.21	122.59	120.96	122.37
5511	AMEX	XLK	Fri, Nov 13, 2020	121.09	121.45	119.95	121.20
5510	AMEX	XLK	Thu, Nov 12, 2020	121.26	121.86	119.62	120.18
5509	AMEX	XLK	Wed, Nov 11, 2020	119.65	121.59	119.41	121.26
5508	AMEX	XLK	Tue, Nov 10, 2020	119.65	120.49	117.49	118.45
5507	AMEX	XLK	Mon, Nov 9, 2020	124.16	125.36	120.59	120.70
5506	AMEX	XLK	Fri, Nov 6, 2020	120.86	121.97	119.21	121.58
5505	AMEX	XLK	Thu, Nov 5, 2020	120.59	121.50	120.09	121.15
5504	AMEX	XLK	Wed, Nov 4, 2020	116.54	118.38	115.37	117.50
5503	AMEX	XLK	Tue, Nov 3, 2020	112.01	114.10	111.55	113.10
5502	AMEX	XLK	Mon, Nov 2, 2020	111.71	112.62	110.08	111.14
5501	AMEX	XLK	Fri, Oct 30, 2020	111.78	112.48	109.57	110.86
5500	AMEX	XLK	Thu, Oct 29, 2020	111.94	114.68	111.87	113.37
5499	AMEX	XLK	Wed, Oct 28, 2020	114.24	114.31	111.32	111.51
5498	AMEX	XLK	Tue, Oct 27, 2020	116.43	116.94	115.79	116.45
5497	AMEX	XLK	Mon, Oct 26, 2020	117.13	118.07	114.43	115.87
5496	AMEX	XLK	Fri, Oct 23, 2020	118.74	118.76	117.45	118.44
5495	AMEX	XLK	Thu, Oct 22, 2020	119.18	119.57	117.21	118.57
5494	AMEX	XLK	Wed, Oct 21, 2020	119.02	120.27	118.86	119.13
5493	AMEX	XLK	Tue, Oct 20, 2020	119.35	120.57	118.58	119.31
5492	AMEX	XLK	Mon, Oct 19, 2020	121.73	122.19	118.53	118.90
5491	AMEX	XLK	Fri, Oct 16, 2020	122.14	122.63	121.01	121.12
5490	AMEX	XLK	Thu, Oct 15, 2020	120.00	121.71	119.68	121.47
5489	AMEX	XLK	Wed, Oct 14, 2020	122.97	123.62	121.11	122.02
5488	AMEX	XLK	Tue, Oct 13, 2020	123.86	124.08	122.20	122.67
5487	AMEX	XLK	Mon, Oct 12, 2020	121.95	124.27	121.34	123.46
5486	AMEX	XLK	Fri, Oct 9, 2020	118.93	120.21	118.90	120.18
5485	AMEX	XLK	Thu, Oct 8, 2020	118.79	118.79	117.97	118.37
5484	AMEX	XLK	Wed, Oct 7, 2020	116.85	117.99	116.76	117.76
5483	AMEX	XLK	Tue, Oct 6, 2020	117.18	118.29	115.23	115.64
5482	AMEX	XLK	Mon, Oct 5, 2020	115.76	117.53	115.69	117.46
5481	AMEX	XLK	Fri, Oct 2, 2020	115.03	116.94	114.48	114.94
5480	AMEX	XLK	Thu, Oct 1, 2020	118.32	118.48	117.18	117.93
5479	AMEX	XLK	Wed, Sep 30, 2020	115.67	117.89	115.62	116.70
5478	AMEX	XLK	Tue, Sep 29, 2020	115.97	116.46	115.48	115.73
5477	AMEX	XLK	Mon, Sep 28, 2020	115.83	116.13	114.87	116.12
5476	AMEX	XLK	Fri, Sep 25, 2020	111.34	114.28	110.64	113.94
5475	AMEX	XLK	Thu, Sep 24, 2020	109.63	112.66	109.49	111.28
5474	AMEX	XLK	Wed, Sep 23, 2020	114.28	114.39	110.32	110.66
5473	AMEX	XLK	Tue, Sep 22, 2020	113.71	114.51	111.78	114.22
5472	AMEX	XLK	Mon, Sep 21, 2020	109.50	112.49	109.11	112.44
5471	AMEX	XLK	Fri, Sep 18, 2020	113.91	114.11	110.38	111.51
5470	AMEX	XLK	Thu, Sep 17, 2020	111.99	114.51	111.81	113.72
5469	AMEX	XLK	Wed, Sep 16, 2020	116.99	117.15	114.56	114.67
5468	AMEX	XLK	Tue, Sep 15, 2020	117.09	117.30	115.69	116.47
5467	AMEX	XLK	Mon, Sep 14, 2020	114.84	115.95	114.30	115.33
5466	AMEX	XLK	Fri, Sep 11, 2020	114.90	115.34	111.52	112.96
5465	AMEX	XLK	Thu, Sep 10, 2020	118.06	118.24	113.14	113.83
5464	AMEX	XLK	Wed, Sep 9, 2020	115.53	117.60	114.27	116.46
5463	AMEX	XLK	Tue, Sep 8, 2020	113.63	116.33	112.58	112.78
5462	AMEX	XLK	Fri, Sep 4, 2020	119.12	120.82	113.05	118.12
5461	AMEX	XLK	Thu, Sep 3, 2020	125.00	125.10	118.80	119.79
5460	AMEX	XLK	Wed, Sep 2, 2020	127.71	127.72	124.81	127.03
5459	AMEX	XLK	Tue, Sep 1, 2020	124.66	126.07	123.88	125.91
5458	AMEX	XLK	Mon, Aug 31, 2020	123.65	124.35	122.88	123.55
5457	AMEX	XLK	Fri, Aug 28, 2020	122.57	123.56	122.41	123.16
5456	AMEX	XLK	Thu, Aug 27, 2020	122.50	123.06	120.99	122.09
5455	AMEX	XLK	Wed, Aug 26, 2020	120.81	122.31	120.54	121.99
5454	AMEX	XLK	Tue, Aug 25, 2020	118.69	119.61	118.51	119.56
5453	AMEX	XLK	Mon, Aug 24, 2020	119.64	119.68	117.97	118.96
5452	AMEX	XLK	Fri, Aug 21, 2020	116.57	118.07	116.51	117.94
5451	AMEX	XLK	Thu, Aug 20, 2020	114.50	116.69	114.38	116.46
5450	AMEX	XLK	Wed, Aug 19, 2020	115.36	115.87	114.74	114.93
5449	AMEX	XLK	Tue, Aug 18, 2020	114.86	115.38	114.10	115.07
5448	AMEX	XLK	Mon, Aug 17, 2020	114.57	114.90	114.43	114.64
5447	AMEX	XLK	Fri, Aug 14, 2020	114.01	114.21	113.25	113.88
5446	AMEX	XLK	Thu, Aug 13, 2020	114.07	114.91	113.55	113.96
5445	AMEX	XLK	Wed, Aug 12, 2020	112.28	114.21	112.14	113.91
5444	AMEX	XLK	Tue, Aug 11, 2020	113.05	113.53	111.15	111.38
5443	AMEX	XLK	Mon, Aug 10, 2020	113.96	114.15	111.89	113.42
5442	AMEX	XLK	Fri, Aug 7, 2020	115.00	115.01	112.84	113.74
5441	AMEX	XLK	Thu, Aug 6, 2020	113.77	115.57	113.52	115.46
5440	AMEX	XLK	Wed, Aug 5, 2020	113.80	114.12	113.29	113.86
5439	AMEX	XLK	Tue, Aug 4, 2020	112.91	113.45	112.42	113.44
5438	AMEX	XLK	Mon, Aug 3, 2020	111.93	113.51	111.88	113.15
5437	AMEX	XLK	Fri, Jul 31, 2020	109.44	110.47	107.66	110.43
5436	AMEX	XLK	Thu, Jul 30, 2020	106.17	107.81	105.60	107.74
5435	AMEX	XLK	Wed, Jul 29, 2020	106.01	107.43	106.01	107.14
5434	AMEX	XLK	Tue, Jul 28, 2020	106.53	106.86	105.53	105.61
5433	AMEX	XLK	Mon, Jul 27, 2020	105.84	106.97	105.63	106.86
5432	AMEX	XLK	Fri, Jul 24, 2020	104.71	105.89	103.47	105.20
5431	AMEX	XLK	Thu, Jul 23, 2020	108.75	109.47	106.01	106.49
5430	AMEX	XLK	Wed, Jul 22, 2020	108.56	109.67	108.47	109.33
5429	AMEX	XLK	Tue, Jul 21, 2020	110.34	110.38	108.06	108.46
5428	AMEX	XLK	Mon, Jul 20, 2020	107.13	109.82	106.53	109.56
5427	AMEX	XLK	Fri, Jul 17, 2020	106.94	107.13	105.85	106.83
5426	AMEX	XLK	Thu, Jul 16, 2020	106.49	106.79	105.49	106.31
5425	AMEX	XLK	Wed, Jul 15, 2020	108.04	108.57	106.38	107.64
5424	AMEX	XLK	Tue, Jul 14, 2020	105.00	107.21	103.88	107.06
5423	AMEX	XLK	Mon, Jul 13, 2020	109.00	109.72	105.57	105.84
5422	AMEX	XLK	Fri, Jul 10, 2020	107.86	108.13	106.80	108.08
5421	AMEX	XLK	Thu, Jul 9, 2020	108.60	108.62	106.56	108.11
5420	AMEX	XLK	Wed, Jul 8, 2020	106.83	107.73	106.26	107.72
5419	AMEX	XLK	Tue, Jul 7, 2020	106.99	108.07	105.88	105.99
5418	AMEX	XLK	Mon, Jul 6, 2020	106.63	107.61	106.57	107.11
5417	AMEX	XLK	Thu, Jul 2, 2020	105.65	106.22	105.05	105.27
5416	AMEX	XLK	Wed, Jul 1, 2020	104.56	105.27	104.08	104.66
5415	AMEX	XLK	Tue, Jun 30, 2020	102.66	104.91	102.52	104.49
5414	AMEX	XLK	Mon, Jun 29, 2020	101.53	102.66	100.31	102.65
5413	AMEX	XLK	Fri, Jun 26, 2020	103.38	103.53	101.23	101.54
5412	AMEX	XLK	Thu, Jun 25, 2020	102.42	103.69	101.31	103.58
5411	AMEX	XLK	Wed, Jun 24, 2020	104.20	104.78	101.71	102.27
5410	AMEX	XLK	Tue, Jun 23, 2020	104.81	105.83	104.48	104.63
5409	AMEX	XLK	Mon, Jun 22, 2020	102.09	103.97	101.93	103.88
5408	AMEX	XLK	Fri, Jun 19, 2020	104.19	104.31	101.75	101.96
5407	AMEX	XLK	Thu, Jun 18, 2020	102.30	103.06	102.08	102.95
5406	AMEX	XLK	Wed, Jun 17, 2020	103.09	103.46	102.32	102.49
5405	AMEX	XLK	Tue, Jun 16, 2020	102.77	103.39	100.92	102.51
5404	AMEX	XLK	Mon, Jun 15, 2020	97.60	100.82	97.28	100.37
5403	AMEX	XLK	Fri, Jun 12, 2020	100.77	101.27	97.68	99.41
5402	AMEX	XLK	Thu, Jun 11, 2020	102.30	102.45	98.11	98.14
5401	AMEX	XLK	Wed, Jun 10, 2020	103.14	104.89	102.95	104.11
5400	AMEX	XLK	Tue, Jun 9, 2020	101.41	102.90	101.32	102.40
5399	AMEX	XLK	Mon, Jun 8, 2020	101.23	101.96	100.30	101.92
5398	AMEX	XLK	Fri, Jun 5, 2020	99.51	101.70	99.34	101.41
5397	AMEX	XLK	Thu, Jun 4, 2020	99.24	99.93	98.26	98.81
5396	AMEX	XLK	Wed, Jun 3, 2020	99.26	99.95	98.83	99.63
5395	AMEX	XLK	Tue, Jun 2, 2020	98.14	98.86	97.21	98.86
5394	AMEX	XLK	Mon, Jun 1, 2020	97.51	98.15	97.08	97.94
5393	AMEX	XLK	Fri, May 29, 2020	97.04	98.20	96.23	97.97
5392	AMEX	XLK	Thu, May 28, 2020	96.58	98.52	96.51	96.75
5391	AMEX	XLK	Wed, May 27, 2020	96.38	96.98	94.33	96.94
5390	AMEX	XLK	Tue, May 26, 2020	98.42	98.49	96.31	96.39
5389	AMEX	XLK	Fri, May 22, 2020	96.00	96.61	95.61	96.49
5388	AMEX	XLK	Thu, May 21, 2020	97.40	97.69	96.09	96.14
5387	AMEX	XLK	Wed, May 20, 2020	96.73	97.68	96.68	97.50
5386	AMEX	XLK	Tue, May 19, 2020	95.80	96.89	95.37	95.41
5385	AMEX	XLK	Mon, May 18, 2020	95.31	96.30	94.98	95.76
5384	AMEX	XLK	Fri, May 15, 2020	91.53	93.49	91.27	93.47
5383	AMEX	XLK	Thu, May 14, 2020	91.19	93.06	90.19	93.00
5382	AMEX	XLK	Wed, May 13, 2020	93.49	94.21	90.62	91.83
5381	AMEX	XLK	Tue, May 12, 2020	95.80	96.07	93.37	93.44
5380	AMEX	XLK	Mon, May 11, 2020	94.13	95.97	93.94	95.41
5379	AMEX	XLK	Fri, May 8, 2020	94.30	94.91	93.75	94.78
5378	AMEX	XLK	Thu, May 7, 2020	93.28	93.94	93.14	93.41
5377	AMEX	XLK	Wed, May 6, 2020	92.20	92.92	91.62	92.03
5376	AMEX	XLK	Tue, May 5, 2020	91.11	92.48	90.95	91.32
5375	AMEX	XLK	Mon, May 4, 2020	88.49	90.17	88.08	90.08
5374	AMEX	XLK	Fri, May 1, 2020	89.40	90.65	88.56	88.90
5373	AMEX	XLK	Thu, Apr 30, 2020	92.01	92.01	90.73	91.41
5372	AMEX	XLK	Wed, Apr 29, 2020	90.08	92.14	89.76	91.82
5371	AMEX	XLK	Tue, Apr 28, 2020	90.50	90.56	88.08	88.20
5370	AMEX	XLK	Mon, Apr 27, 2020	89.43	89.69	88.85	89.39
5369	AMEX	XLK	Fri, Apr 24, 2020	87.15	88.65	86.59	88.63
5368	AMEX	XLK	Thu, Apr 23, 2020	87.59	88.58	86.72	86.79
5367	AMEX	XLK	Wed, Apr 22, 2020	86.19	87.87	85.88	87.39
5366	AMEX	XLK	Tue, Apr 21, 2020	86.59	86.80	83.64	84.15
5365	AMEX	XLK	Mon, Apr 20, 2020	88.05	89.22	87.71	87.83
5364	AMEX	XLK	Fri, Apr 17, 2020	89.65	89.67	87.97	89.26
5363	AMEX	XLK	Thu, Apr 16, 2020	88.17	88.31	86.65	88.09
5362	AMEX	XLK	Wed, Apr 15, 2020	87.20	87.74	86.38	87.03
5361	AMEX	XLK	Tue, Apr 14, 2020	87.29	89.13	86.94	88.97
5360	AMEX	XLK	Mon, Apr 13, 2020	84.86	85.51	83.65	85.39
5359	AMEX	XLK	Thu, Apr 9, 2020	86.19	86.63	84.60	85.20
5358	AMEX	XLK	Wed, Apr 8, 2020	84.04	85.53	83.25	85.18
5357	AMEX	XLK	Tue, Apr 7, 2020	86.65	86.68	82.86	82.95
5356	AMEX	XLK	Mon, Apr 6, 2020	80.51	84.25	80.00	83.70
5355	AMEX	XLK	Fri, Apr 3, 2020	77.99	78.83	76.15	77.12
5354	AMEX	XLK	Thu, Apr 2, 2020	76.27	78.43	75.96	78.33
5353	AMEX	XLK	Wed, Apr 1, 2020	77.59	79.25	75.97	76.54
5352	AMEX	XLK	Tue, Mar 31, 2020	81.71	83.18	79.95	80.37
5351	AMEX	XLK	Mon, Mar 30, 2020	79.64	82.09	79.39	81.90
5350	AMEX	XLK	Fri, Mar 27, 2020	79.76	81.26	78.25	78.59
5349	AMEX	XLK	Thu, Mar 26, 2020	78.49	82.51	78.30	82.31
5348	AMEX	XLK	Wed, Mar 25, 2020	78.20	81.09	76.02	77.51
5347	AMEX	XLK	Tue, Mar 24, 2020	74.66	77.67	74.36	77.61
5346	AMEX	XLK	Mon, Mar 23, 2020	70.69	72.22	68.10	70.40
5345	AMEX	XLK	Fri, Mar 20, 2020	76.26	77.04	71.18	71.05
5344	AMEX	XLK	Thu, Mar 19, 2020	73.89	77.39	72.12	74.85
5343	AMEX	XLK	Wed, Mar 18, 2020	72.35	75.82	70.27	74.58
5342	AMEX	XLK	Tue, Mar 17, 2020	74.27	78.44	71.94	77.50
5341	AMEX	XLK	Mon, Mar 16, 2020	71.72	79.21	71.19	72.56
5340	AMEX	XLK	Fri, Mar 13, 2020	80.09	84.38	76.30	84.19
5339	AMEX	XLK	Thu, Mar 12, 2020	77.44	81.90	75.00	75.35
5338	AMEX	XLK	Wed, Mar 11, 2020	85.29	85.82	82.31	83.50
5337	AMEX	XLK	Tue, Mar 10, 2020	85.68	87.65	82.62	87.64
5336	AMEX	XLK	Mon, Mar 9, 2020	81.58	86.00	81.50	82.16
5335	AMEX	XLK	Fri, Mar 6, 2020	87.79	89.44	86.49	88.91
5334	AMEX	XLK	Thu, Mar 5, 2020	91.29	93.03	90.24	90.83
5333	AMEX	XLK	Wed, Mar 4, 2020	91.87	93.82	90.60	93.79
5332	AMEX	XLK	Tue, Mar 3, 2020	94.01	94.66	88.98	89.93
5331	AMEX	XLK	Mon, Mar 2, 2020	89.96	93.50	88.38	93.48
5330	AMEX	XLK	Fri, Feb 28, 2020	84.21	89.21	84.06	88.37
5329	AMEX	XLK	Thu, Feb 27, 2020	89.66	91.56	87.64	87.70
5328	AMEX	XLK	Wed, Feb 26, 2020	92.63	94.71	92.00	92.70
5327	AMEX	XLK	Tue, Feb 25, 2020	96.19	96.54	91.94	92.28
5326	AMEX	XLK	Mon, Feb 24, 2020	94.67	96.71	93.80	95.33
5325	AMEX	XLK	Fri, Feb 21, 2020	101.20	101.29	98.82	99.44
5324	AMEX	XLK	Thu, Feb 20, 2020	102.57	102.82	100.33	101.72
5323	AMEX	XLK	Wed, Feb 19, 2020	102.24	102.94	102.17	102.79
5322	AMEX	XLK	Tue, Feb 18, 2020	101.14	101.80	101.03	101.58
5321	AMEX	XLK	Fri, Feb 14, 2020	101.72	102.13	101.40	101.96
5320	AMEX	XLK	Thu, Feb 13, 2020	100.99	102.05	100.84	101.52
5319	AMEX	XLK	Wed, Feb 12, 2020	101.39	101.83	100.82	101.79
5318	AMEX	XLK	Tue, Feb 11, 2020	101.81	101.90	100.40	100.70
5317	AMEX	XLK	Mon, Feb 10, 2020	99.11	101.06	99.09	101.04
5316	AMEX	XLK	Fri, Feb 7, 2020	100.14	100.53	99.49	99.69
5315	AMEX	XLK	Thu, Feb 6, 2020	100.11	100.64	99.66	100.61
5314	AMEX	XLK	Wed, Feb 5, 2020	100.75	100.80	98.98	99.70
5313	AMEX	XLK	Tue, Feb 4, 2020	98.27	99.33	98.03	99.12
5312	AMEX	XLK	Mon, Feb 3, 2020	95.44	96.83	95.33	96.59
5311	AMEX	XLK	Fri, Jan 31, 2020	97.45	97.50	94.99	95.33
5310	AMEX	XLK	Thu, Jan 30, 2020	97.14	98.11	96.55	98.02
5309	AMEX	XLK	Wed, Jan 29, 2020	97.73	97.87	96.79	97.18
5308	AMEX	XLK	Tue, Jan 28, 2020	95.94	97.19	95.74	96.93
5307	AMEX	XLK	Mon, Jan 27, 2020	95.16	95.86	94.71	95.11
5306	AMEX	XLK	Fri, Jan 24, 2020	98.61	98.83	97.09	97.43
5305	AMEX	XLK	Thu, Jan 23, 2020	97.53	97.97	97.11	97.89
5304	AMEX	XLK	Wed, Jan 22, 2020	97.69	98.11	97.35	97.43
5303	AMEX	XLK	Tue, Jan 21, 2020	96.82	97.64	96.80	97.08
5302	AMEX	XLK	Fri, Jan 17, 2020	96.92	97.21	96.40	97.12
5301	AMEX	XLK	Thu, Jan 16, 2020	95.80	96.49	95.67	96.47
5300	AMEX	XLK	Wed, Jan 15, 2020	95.14	95.65	94.87	95.19
5299	AMEX	XLK	Tue, Jan 14, 2020	95.65	95.74	94.93	95.08
5298	AMEX	XLK	Mon, Jan 13, 2020	94.78	95.64	94.73	95.53
5297	AMEX	XLK	Fri, Jan 10, 2020	94.98	95.11	94.19	94.35
5296	AMEX	XLK	Thu, Jan 9, 2020	94.37	94.63	93.89	94.57
5295	AMEX	XLK	Wed, Jan 8, 2020	92.62	93.92	92.45	93.51
5294	AMEX	XLK	Tue, Jan 7, 2020	92.72	92.98	92.38	92.52
5293	AMEX	XLK	Mon, Jan 6, 2020	91.42	92.66	91.25	92.56
5292	AMEX	XLK	Fri, Jan 3, 2020	92.03	92.98	92.02	92.34
5291	AMEX	XLK	Thu, Jan 2, 2020	92.50	93.39	92.32	93.39
5290	AMEX	XLK	Tue, Dec 31, 2019	91.07	91.77	90.95	91.67
5289	AMEX	XLK	Mon, Dec 30, 2019	91.89	91.90	90.68	91.38
5288	AMEX	XLK	Fri, Dec 27, 2019	92.29	92.29	91.68	91.91
5287	AMEX	XLK	Thu, Dec 26, 2019	91.43	91.94	91.37	91.92
5286	AMEX	XLK	Tue, Dec 24, 2019	91.37	91.37	91.03	91.24
5285	AMEX	XLK	Mon, Dec 23, 2019	91.23	91.44	91.10	91.21
5284	AMEX	XLK	Fri, Dec 20, 2019	90.96	91.06	90.72	90.95
5283	AMEX	XLK	Thu, Dec 19, 2019	90.13	90.73	90.10	90.43
5282	AMEX	XLK	Wed, Dec 18, 2019	90.19	90.42	90.04	90.07
5281	AMEX	XLK	Tue, Dec 17, 2019	90.45	90.49	89.96	90.08
5280	AMEX	XLK	Mon, Dec 16, 2019	90.17	90.60	90.15	90.29
5279	AMEX	XLK	Fri, Dec 13, 2019	88.81	89.69	88.64	89.49
5278	AMEX	XLK	Thu, Dec 12, 2019	87.71	89.03	87.50	88.90
5277	AMEX	XLK	Wed, Dec 11, 2019	87.60	88.04	87.42	87.96
5276	AMEX	XLK	Tue, Dec 10, 2019	87.44	87.83	87.15	87.37
5275	AMEX	XLK	Mon, Dec 9, 2019	87.61	87.89	87.30	87.30
5274	AMEX	XLK	Fri, Dec 6, 2019	87.46	87.84	87.39	87.76
5273	AMEX	XLK	Thu, Dec 5, 2019	86.79	86.87	86.39	86.80
5272	AMEX	XLK	Wed, Dec 4, 2019	86.69	86.76	86.35	86.48
5271	AMEX	XLK	Tue, Dec 3, 2019	85.53	86.19	85.16	86.13
5270	AMEX	XLK	Mon, Dec 2, 2019	88.20	88.20	86.52	86.90
5269	AMEX	XLK	Fri, Nov 29, 2019	88.19	88.33	88.01	88.16
5268	AMEX	XLK	Wed, Nov 27, 2019	88.20	88.42	87.94	88.42
5267	AMEX	XLK	Tue, Nov 26, 2019	87.90	88.15	87.76	87.93
5266	AMEX	XLK	Mon, Nov 25, 2019	86.98	87.85	86.95	87.85
5265	AMEX	XLK	Fri, Nov 22, 2019	86.95	87.09	86.25	86.59
5264	AMEX	XLK	Thu, Nov 21, 2019	86.97	87.07	86.52	86.70
5263	AMEX	XLK	Wed, Nov 20, 2019	87.47	87.73	86.48	87.14
5262	AMEX	XLK	Tue, Nov 19, 2019	87.85	87.93	87.35	87.67
5261	AMEX	XLK	Mon, Nov 18, 2019	87.21	87.63	86.88	87.50
5260	AMEX	XLK	Fri, Nov 15, 2019	87.15	87.24	86.88	87.24
5259	AMEX	XLK	Thu, Nov 14, 2019	86.30	86.61	86.06	86.54
5258	AMEX	XLK	Wed, Nov 13, 2019	86.11	86.72	86.09	86.64
5257	AMEX	XLK	Tue, Nov 12, 2019	86.28	86.77	86.07	86.45
5256	AMEX	XLK	Mon, Nov 11, 2019	85.63	86.28	85.52	86.16
5255	AMEX	XLK	Fri, Nov 8, 2019	85.42	86.12	85.08	86.12
5254	AMEX	XLK	Thu, Nov 7, 2019	85.54	86.12	85.40	85.64
5253	AMEX	XLK	Wed, Nov 6, 2019	85.00	85.05	84.54	84.97
5252	AMEX	XLK	Tue, Nov 5, 2019	85.35	85.38	84.72	85.01
5251	AMEX	XLK	Mon, Nov 4, 2019	85.32	85.37	84.93	85.11
5250	AMEX	XLK	Fri, Nov 1, 2019	83.95	84.67	83.82	84.67
5249	AMEX	XLK	Thu, Oct 31, 2019	83.85	83.94	83.13	83.67
5248	AMEX	XLK	Wed, Oct 30, 2019	83.46	83.82	82.90	83.72
5247	AMEX	XLK	Tue, Oct 29, 2019	83.90	84.05	83.18	83.21
5246	AMEX	XLK	Mon, Oct 28, 2019	83.65	84.01	83.61	83.97
5245	AMEX	XLK	Fri, Oct 25, 2019	81.93	83.02	81.88	82.92
5244	AMEX	XLK	Thu, Oct 24, 2019	81.61	82.00	81.31	81.93
5243	AMEX	XLK	Wed, Oct 23, 2019	80.43	80.76	80.26	80.75
5242	AMEX	XLK	Tue, Oct 22, 2019	81.94	82.23	80.62	80.68
5241	AMEX	XLK	Mon, Oct 21, 2019	81.39	81.82	81.10	81.78
5240	AMEX	XLK	Fri, Oct 18, 2019	81.57	81.70	80.38	80.91
5239	AMEX	XLK	Thu, Oct 17, 2019	82.13	82.36	81.26	81.69
5238	AMEX	XLK	Wed, Oct 16, 2019	81.97	82.01	81.55	81.85
5237	AMEX	XLK	Tue, Oct 15, 2019	81.85	82.62	81.77	82.42
5236	AMEX	XLK	Mon, Oct 14, 2019	81.49	81.86	81.48	81.52
5235	AMEX	XLK	Fri, Oct 11, 2019	81.45	82.29	81.32	81.57
5234	AMEX	XLK	Thu, Oct 10, 2019	79.83	80.78	79.77	80.46
5233	AMEX	XLK	Wed, Oct 9, 2019	79.56	80.21	79.44	79.91
5232	AMEX	XLK	Tue, Oct 8, 2019	79.69	79.93	78.73	78.74
5231	AMEX	XLK	Mon, Oct 7, 2019	80.28	80.88	80.15	80.21
5230	AMEX	XLK	Fri, Oct 4, 2019	79.80	80.65	79.72	80.55
5229	AMEX	XLK	Thu, Oct 3, 2019	78.25	79.27	77.28	79.24
5228	AMEX	XLK	Wed, Oct 2, 2019	79.25	79.27	77.70	78.28
5227	AMEX	XLK	Tue, Oct 1, 2019	80.89	81.43	79.75	79.78
5226	AMEX	XLK	Mon, Sep 30, 2019	80.03	80.72	79.92	80.53
5225	AMEX	XLK	Fri, Sep 27, 2019	80.77	80.94	79.09	79.69
5224	AMEX	XLK	Thu, Sep 26, 2019	80.65	81.05	80.14	80.77
5223	AMEX	XLK	Wed, Sep 25, 2019	79.62	80.90	78.89	80.68
5222	AMEX	XLK	Tue, Sep 24, 2019	81.04	81.35	79.39	79.73
5221	AMEX	XLK	Mon, Sep 23, 2019	80.27	80.75	80.10	80.51
5220	AMEX	XLK	Fri, Sep 20, 2019	81.47	81.51	80.05	80.26
5219	AMEX	XLK	Thu, Sep 19, 2019	81.53	82.18	81.35	81.21
5218	AMEX	XLK	Wed, Sep 18, 2019	81.16	81.34	80.18	81.28
5217	AMEX	XLK	Tue, Sep 17, 2019	81.02	81.29	80.84	81.29
5216	AMEX	XLK	Mon, Sep 16, 2019	80.49	81.14	80.41	80.96
5215	AMEX	XLK	Fri, Sep 13, 2019	81.63	81.63	81.07	81.16
5214	AMEX	XLK	Thu, Sep 12, 2019	81.82	82.42	81.42	81.76
5213	AMEX	XLK	Wed, Sep 11, 2019	80.73	81.34	80.56	81.32
5212	AMEX	XLK	Tue, Sep 10, 2019	80.52	80.52	79.57	80.48
5211	AMEX	XLK	Mon, Sep 9, 2019	81.88	81.92	80.46	80.89
5210	AMEX	XLK	Fri, Sep 6, 2019	81.75	81.79	81.28	81.50
5209	AMEX	XLK	Thu, Sep 5, 2019	80.95	81.90	80.91	81.57
5208	AMEX	XLK	Wed, Sep 4, 2019	79.41	79.94	79.33	79.90
5207	AMEX	XLK	Tue, Sep 3, 2019	78.87	79.57	78.28	78.56
5206	AMEX	XLK	Fri, Aug 30, 2019	80.07	80.17	78.96	79.53
5205	AMEX	XLK	Thu, Aug 29, 2019	79.25	79.79	78.97	79.55
5204	AMEX	XLK	Wed, Aug 28, 2019	77.70	78.32	77.14	78.19
5203	AMEX	XLK	Tue, Aug 27, 2019	78.75	78.89	77.67	78.12
5202	AMEX	XLK	Mon, Aug 26, 2019	78.12	78.27	77.59	78.24
5201	AMEX	XLK	Fri, Aug 23, 2019	79.37	80.10	76.85	77.17
5200	AMEX	XLK	Thu, Aug 22, 2019	80.21	80.39	79.10	79.81
5199	AMEX	XLK	Wed, Aug 21, 2019	79.83	80.20	79.64	80.00
5198	AMEX	XLK	Tue, Aug 20, 2019	79.37	79.77	79.03	79.07
5197	AMEX	XLK	Mon, Aug 19, 2019	79.51	79.71	79.06	79.47
5196	AMEX	XLK	Fri, Aug 16, 2019	77.61	78.44	77.50	78.28
5195	AMEX	XLK	Thu, Aug 15, 2019	77.03	77.22	76.17	76.82
5194	AMEX	XLK	Wed, Aug 14, 2019	77.94	78.29	76.76	76.96
5193	AMEX	XLK	Tue, Aug 13, 2019	77.39	79.70	77.22	79.40
5192	AMEX	XLK	Mon, Aug 12, 2019	77.95	78.24	77.10	77.46
5191	AMEX	XLK	Fri, Aug 9, 2019	78.92	79.14	77.89	78.49
5190	AMEX	XLK	Thu, Aug 8, 2019	78.11	79.41	77.91	79.39
5189	AMEX	XLK	Wed, Aug 7, 2019	76.13	77.70	75.71	77.49
5188	AMEX	XLK	Tue, Aug 6, 2019	76.77	77.29	76.13	77.01
5187	AMEX	XLK	Mon, Aug 5, 2019	76.94	77.05	75.14	75.75
5186	AMEX	XLK	Fri, Aug 2, 2019	79.71	79.74	78.33	79.05
5185	AMEX	XLK	Thu, Aug 1, 2019	80.91	82.62	79.96	80.36
5184	AMEX	XLK	Wed, Jul 31, 2019	82.45	82.54	79.92	80.77
5183	AMEX	XLK	Tue, Jul 30, 2019	81.97	82.36	81.79	82.01
5182	AMEX	XLK	Mon, Jul 29, 2019	82.63	82.68	81.90	82.54
5181	AMEX	XLK	Fri, Jul 26, 2019	82.45	82.75	82.37	82.59
5180	AMEX	XLK	Thu, Jul 25, 2019	82.57	82.57	81.97	82.41
5179	AMEX	XLK	Wed, Jul 24, 2019	81.96	82.78	81.96	82.75
5178	AMEX	XLK	Tue, Jul 23, 2019	82.09	82.15	81.46	82.07
5177	AMEX	XLK	Mon, Jul 22, 2019	81.00	81.82	80.99	81.62
5176	AMEX	XLK	Fri, Jul 19, 2019	81.85	81.88	80.59	80.69
5175	AMEX	XLK	Thu, Jul 18, 2019	80.26	81.16	80.20	81.04
5174	AMEX	XLK	Wed, Jul 17, 2019	80.80	80.98	80.43	80.44
5173	AMEX	XLK	Tue, Jul 16, 2019	81.31	81.32	80.51	80.65
5172	AMEX	XLK	Mon, Jul 15, 2019	81.36	81.51	81.18	81.41
5171	AMEX	XLK	Fri, Jul 12, 2019	80.80	81.19	80.66	81.14
5170	AMEX	XLK	Thu, Jul 11, 2019	80.45	80.86	80.28	80.55
5169	AMEX	XLK	Wed, Jul 10, 2019	80.06	80.73	80.00	80.25
5168	AMEX	XLK	Tue, Jul 9, 2019	78.93	79.68	78.81	79.62
5167	AMEX	XLK	Mon, Jul 8, 2019	79.33	79.44	78.97	79.34
5166	AMEX	XLK	Fri, Jul 5, 2019	79.45	80.09	79.16	79.95
5165	AMEX	XLK	Wed, Jul 3, 2019	79.69	80.10	79.53	80.10
5164	AMEX	XLK	Tue, Jul 2, 2019	79.24	79.54	79.06	79.49
5163	AMEX	XLK	Mon, Jul 1, 2019	79.83	79.93	78.95	79.28
5162	AMEX	XLK	Fri, Jun 28, 2019	78.29	78.38	77.80	78.04
5161	AMEX	XLK	Thu, Jun 27, 2019	78.11	78.32	77.88	78.05
5160	AMEX	XLK	Wed, Jun 26, 2019	77.77	78.40	77.75	77.85
5159	AMEX	XLK	Tue, Jun 25, 2019	78.42	78.49	76.93	77.02
5158	AMEX	XLK	Mon, Jun 24, 2019	78.45	78.72	78.34	78.46
5157	AMEX	XLK	Fri, Jun 21, 2019	78.39	78.99	78.28	78.31
5156	AMEX	XLK	Thu, Jun 20, 2019	78.96	79.22	78.30	78.68
5155	AMEX	XLK	Wed, Jun 19, 2019	77.74	78.02	77.21	77.82
5154	AMEX	XLK	Tue, Jun 18, 2019	76.97	77.92	76.73	77.54
5153	AMEX	XLK	Mon, Jun 17, 2019	76.15	76.54	75.99	76.16
5152	AMEX	XLK	Fri, Jun 14, 2019	76.07	76.35	75.77	76.10
5151	AMEX	XLK	Thu, Jun 13, 2019	76.81	77.04	76.49	76.77
5150	AMEX	XLK	Wed, Jun 12, 2019	76.60	76.81	76.36	76.54
5149	AMEX	XLK	Tue, Jun 11, 2019	77.75	77.83	76.53	76.97
5148	AMEX	XLK	Mon, Jun 10, 2019	76.74	77.69	76.74	76.97
5147	AMEX	XLK	Fri, Jun 7, 2019	75.19	76.64	75.04	76.19
5146	AMEX	XLK	Thu, Jun 6, 2019	74.14	74.95	73.80	74.80
5145	AMEX	XLK	Wed, Jun 5, 2019	73.96	74.11	73.10	73.94
5144	AMEX	XLK	Tue, Jun 4, 2019	71.53	72.99	71.17	72.99
5143	AMEX	XLK	Mon, Jun 3, 2019	72.00	72.40	70.15	70.63
5142	AMEX	XLK	Fri, May 31, 2019	72.23	72.57	71.86	71.89
5141	AMEX	XLK	Thu, May 30, 2019	72.83	73.26	72.61	73.11
5140	AMEX	XLK	Wed, May 29, 2019	72.55	73.01	72.17	72.66
5139	AMEX	XLK	Tue, May 28, 2019	73.53	74.00	73.05	73.09
5138	AMEX	XLK	Fri, May 24, 2019	73.68	74.06	73.22	73.30
5137	AMEX	XLK	Thu, May 23, 2019	73.58	73.62	72.74	73.28
5136	AMEX	XLK	Wed, May 22, 2019	74.49	75.04	74.45	74.59
5135	AMEX	XLK	Tue, May 21, 2019	74.85	75.22	74.68	74.98
5134	AMEX	XLK	Mon, May 20, 2019	74.11	74.69	73.71	74.07
5133	AMEX	XLK	Fri, May 17, 2019	75.21	76.40	75.20	75.38
5132	AMEX	XLK	Thu, May 16, 2019	75.35	76.54	75.25	75.99
5131	AMEX	XLK	Wed, May 15, 2019	73.97	75.53	73.85	75.30
5130	AMEX	XLK	Tue, May 14, 2019	73.68	74.95	73.62	74.49
5129	AMEX	XLK	Mon, May 13, 2019	74.03	74.47	73.10	73.31
5128	AMEX	XLK	Fri, May 10, 2019	75.45	76.52	74.36	76.18
5127	AMEX	XLK	Thu, May 9, 2019	75.51	76.19	74.66	75.94
5126	AMEX	XLK	Wed, May 8, 2019	76.30	77.12	76.17	76.46
5125	AMEX	XLK	Tue, May 7, 2019	77.35	77.65	75.85	76.55
5124	AMEX	XLK	Mon, May 6, 2019	76.96	78.36	76.66	78.23
5123	AMEX	XLK	Fri, May 3, 2019	78.38	78.91	78.27	78.84
5122	AMEX	XLK	Thu, May 2, 2019	78.49	79.06	77.68	78.10
5121	AMEX	XLK	Wed, May 1, 2019	79.50	79.70	78.50	78.51
5120	AMEX	XLK	Tue, Apr 30, 2019	78.54	78.82	78.10	78.71
5119	AMEX	XLK	Mon, Apr 29, 2019	78.57	78.83	78.49	78.58
5118	AMEX	XLK	Fri, Apr 26, 2019	78.38	78.58	77.73	78.56
5117	AMEX	XLK	Thu, Apr 25, 2019	79.24	79.46	78.44	78.86
5116	AMEX	XLK	Wed, Apr 24, 2019	78.91	79.24	78.76	78.88
5115	AMEX	XLK	Tue, Apr 23, 2019	78.12	78.95	78.04	78.85
5114	AMEX	XLK	Mon, Apr 22, 2019	77.46	78.03	77.39	78.00
5113	AMEX	XLK	Thu, Apr 18, 2019	77.77	77.84	77.24	77.82
5112	AMEX	XLK	Wed, Apr 17, 2019	77.66	77.70	77.22	77.60
5111	AMEX	XLK	Tue, Apr 16, 2019	77.02	77.25	76.80	77.17
5110	AMEX	XLK	Mon, Apr 15, 2019	76.81	77.00	76.37	76.78
5109	AMEX	XLK	Fri, Apr 12, 2019	76.71	76.81	76.28	76.81
5108	AMEX	XLK	Thu, Apr 11, 2019	76.54	76.56	76.12	76.28
5107	AMEX	XLK	Wed, Apr 10, 2019	75.92	76.40	75.88	76.38
5106	AMEX	XLK	Tue, Apr 9, 2019	75.88	76.16	75.68	75.85
5105	AMEX	XLK	Mon, Apr 8, 2019	75.74	76.25	75.42	76.21
5104	AMEX	XLK	Fri, Apr 5, 2019	75.81	76.00	75.68	75.92
5103	AMEX	XLK	Thu, Apr 4, 2019	75.85	76.05	75.11	75.56
5102	AMEX	XLK	Wed, Apr 3, 2019	75.72	76.26	75.58	75.88
5101	AMEX	XLK	Tue, Apr 2, 2019	75.07	75.37	74.84	75.27
5100	AMEX	XLK	Mon, Apr 1, 2019	74.72	75.10	74.30	75.01
5099	AMEX	XLK	Fri, Mar 29, 2019	73.89	74.03	73.53	74.00
5098	AMEX	XLK	Thu, Mar 28, 2019	73.20	73.58	72.83	73.28
5097	AMEX	XLK	Wed, Mar 27, 2019	73.51	73.79	72.34	72.98
5096	AMEX	XLK	Tue, Mar 26, 2019	73.64	74.11	72.98	73.40
5095	AMEX	XLK	Mon, Mar 25, 2019	73.08	73.49	72.53	73.00
5094	AMEX	XLK	Fri, Mar 22, 2019	74.70	75.01	73.29	73.32
5093	AMEX	XLK	Thu, Mar 21, 2019	73.26	75.25	73.25	75.09
5092	AMEX	XLK	Wed, Mar 20, 2019	73.37	73.85	72.81	73.25
5091	AMEX	XLK	Tue, Mar 19, 2019	73.60	73.80	73.16	73.45
5090	AMEX	XLK	Mon, Mar 18, 2019	73.04	73.49	72.85	73.30
5089	AMEX	XLK	Fri, Mar 15, 2019	72.37	73.32	72.32	72.99
5088	AMEX	XLK	Thu, Mar 14, 2019	72.32	72.57	72.15	72.12
5087	AMEX	XLK	Wed, Mar 13, 2019	72.04	72.63	72.00	72.20
5086	AMEX	XLK	Tue, Mar 12, 2019	71.51	71.98	71.29	71.73
5085	AMEX	XLK	Mon, Mar 11, 2019	70.06	71.38	70.06	71.31
5084	AMEX	XLK	Fri, Mar 8, 2019	68.98	69.87	68.84	69.81
5083	AMEX	XLK	Thu, Mar 7, 2019	70.29	70.35	69.59	69.82
5082	AMEX	XLK	Wed, Mar 6, 2019	70.81	70.89	70.40	70.49
5081	AMEX	XLK	Tue, Mar 5, 2019	71.03	71.12	70.64	70.86
5080	AMEX	XLK	Mon, Mar 4, 2019	71.64	71.82	70.28	71.07
5079	AMEX	XLK	Fri, Mar 1, 2019	71.42	71.53	70.77	71.34
5078	AMEX	XLK	Thu, Feb 28, 2019	70.80	71.13	70.68	70.86
5077	AMEX	XLK	Wed, Feb 27, 2019	70.86	71.15	70.33	71.06
5076	AMEX	XLK	Tue, Feb 26, 2019	70.73	71.33	70.67	71.13
5075	AMEX	XLK	Mon, Feb 25, 2019	71.17	71.47	70.93	70.98
5074	AMEX	XLK	Fri, Feb 22, 2019	70.07	70.68	70.05	70.64
5073	AMEX	XLK	Thu, Feb 21, 2019	69.55	70.03	69.32	69.75
5072	AMEX	XLK	Wed, Feb 20, 2019	69.70	70.01	69.35	69.72
5071	AMEX	XLK	Tue, Feb 19, 2019	69.34	69.85	69.27	69.64
5070	AMEX	XLK	Fri, Feb 15, 2019	69.59	69.69	69.23	69.62
5069	AMEX	XLK	Thu, Feb 14, 2019	68.69	69.32	68.64	69.07
5068	AMEX	XLK	Wed, Feb 13, 2019	69.20	69.45	68.91	68.95
5067	AMEX	XLK	Tue, Feb 12, 2019	68.43	68.95	68.33	68.86
5066	AMEX	XLK	Mon, Feb 11, 2019	68.20	68.41	67.80	67.96
5065	AMEX	XLK	Fri, Feb 8, 2019	66.99	67.99	66.95	67.99
5064	AMEX	XLK	Thu, Feb 7, 2019	67.91	68.20	67.14	67.60
5063	AMEX	XLK	Wed, Feb 6, 2019	68.39	68.73	68.13	68.54
5062	AMEX	XLK	Tue, Feb 5, 2019	67.97	68.48	67.89	68.31
5061	AMEX	XLK	Mon, Feb 4, 2019	66.76	67.75	66.71	67.74
5060	AMEX	XLK	Fri, Feb 1, 2019	66.31	67.03	66.21	66.67
5059	AMEX	XLK	Thu, Jan 31, 2019	66.01	66.64	65.80	66.28
5058	AMEX	XLK	Wed, Jan 30, 2019	65.42	66.54	65.13	66.35
5057	AMEX	XLK	Tue, Jan 29, 2019	65.18	65.19	64.25	64.35
5056	AMEX	XLK	Mon, Jan 28, 2019	64.95	65.07	64.51	65.05
5055	AMEX	XLK	Fri, Jan 25, 2019	65.50	66.13	65.26	65.93
5054	AMEX	XLK	Thu, Jan 24, 2019	64.70	65.24	64.67	65.01
5053	AMEX	XLK	Wed, Jan 23, 2019	64.52	65.00	63.75	64.47
5052	AMEX	XLK	Tue, Jan 22, 2019	64.82	64.93	63.74	64.25
5051	AMEX	XLK	Fri, Jan 18, 2019	65.01	65.48	64.59	65.35
5050	AMEX	XLK	Thu, Jan 17, 2019	63.73	64.74	63.56	64.37
5049	AMEX	XLK	Wed, Jan 16, 2019	63.97	64.35	63.84	63.96
5048	AMEX	XLK	Tue, Jan 15, 2019	63.15	64.03	63.04	63.90
5047	AMEX	XLK	Mon, Jan 14, 2019	62.98	63.17	62.73	62.95
5046	AMEX	XLK	Fri, Jan 11, 2019	63.29	63.58	63.15	63.54
5045	AMEX	XLK	Thu, Jan 10, 2019	62.88	63.69	62.59	63.66
5044	AMEX	XLK	Wed, Jan 9, 2019	62.91	63.71	62.84	63.38
5043	AMEX	XLK	Tue, Jan 8, 2019	62.65	62.87	61.83	62.57
5042	AMEX	XLK	Mon, Jan 7, 2019	61.50	62.47	61.36	62.05
5041	AMEX	XLK	Fri, Jan 4, 2019	59.97	61.76	59.78	61.50
5040	AMEX	XLK	Thu, Jan 3, 2019	60.44	60.48	58.81	58.89
5039	AMEX	XLK	Wed, Jan 2, 2019	60.71	62.39	60.63	62.02
5038	AMEX	XLK	Mon, Dec 31, 2018	61.93	62.21	61.46	61.98
5037	AMEX	XLK	Fri, Dec 28, 2018	61.99	62.42	60.87	61.40
5036	AMEX	XLK	Thu, Dec 27, 2018	60.25	61.56	59.08	61.54
5035	AMEX	XLK	Wed, Dec 26, 2018	58.02	61.10	57.69	61.10
5034	AMEX	XLK	Mon, Dec 24, 2018	58.64	59.36	57.57	57.62
5033	AMEX	XLK	Fri, Dec 21, 2018	61.07	61.82	58.94	59.20
5032	AMEX	XLK	Thu, Dec 20, 2018	62.17	62.80	60.43	61.05
5031	AMEX	XLK	Wed, Dec 19, 2018	63.61	64.74	61.76	62.44
5030	AMEX	XLK	Tue, Dec 18, 2018	63.69	64.25	63.19	63.70
5029	AMEX	XLK	Mon, Dec 17, 2018	64.33	64.77	62.69	63.20
5028	AMEX	XLK	Fri, Dec 14, 2018	65.40	65.76	64.51	64.57
5027	AMEX	XLK	Thu, Dec 13, 2018	66.40	66.89	65.81	66.19
5026	AMEX	XLK	Wed, Dec 12, 2018	66.63	67.12	66.05	66.08
5025	AMEX	XLK	Tue, Dec 11, 2018	66.51	66.64	65.04	65.57
5024	AMEX	XLK	Mon, Dec 10, 2018	64.24	65.74	63.87	65.49
5023	AMEX	XLK	Fri, Dec 7, 2018	66.64	66.95	64.30	64.60
5022	AMEX	XLK	Thu, Dec 6, 2018	65.24	66.96	64.91	66.96
5021	AMEX	XLK	Tue, Dec 4, 2018	68.95	69.10	66.65	66.81
5020	AMEX	XLK	Mon, Dec 3, 2018	69.64	69.71	68.69	69.44
5019	AMEX	XLK	Fri, Nov 30, 2018	67.34	67.99	67.01	67.94
5018	AMEX	XLK	Thu, Nov 29, 2018	67.75	67.85	66.94	67.30
5017	AMEX	XLK	Wed, Nov 28, 2018	66.32	67.96	66.07	67.96
5016	AMEX	XLK	Tue, Nov 27, 2018	65.08	65.76	64.70	65.66
5015	AMEX	XLK	Mon, Nov 26, 2018	64.92	65.53	64.58	65.53
5014	AMEX	XLK	Fri, Nov 23, 2018	63.98	64.79	63.95	64.08
5013	AMEX	XLK	Wed, Nov 21, 2018	65.07	65.33	64.40	64.67
5012	AMEX	XLK	Tue, Nov 20, 2018	63.78	65.07	63.38	64.20
5011	AMEX	XLK	Mon, Nov 19, 2018	67.89	67.96	65.43	65.61
5010	AMEX	XLK	Fri, Nov 16, 2018	67.52	68.62	67.38	68.21
5009	AMEX	XLK	Thu, Nov 15, 2018	66.76	68.48	66.37	68.32
5008	AMEX	XLK	Wed, Nov 14, 2018	68.21	68.35	66.31	66.65
5007	AMEX	XLK	Tue, Nov 13, 2018	67.54	68.62	67.26	67.46
5006	AMEX	XLK	Mon, Nov 12, 2018	69.20	69.32	67.30	67.38
5005	AMEX	XLK	Fri, Nov 9, 2018	70.46	70.52	69.25	69.84
5004	AMEX	XLK	Thu, Nov 8, 2018	70.86	71.16	70.62	71.07
5003	AMEX	XLK	Wed, Nov 7, 2018	69.90	71.13	69.81	71.13
5002	AMEX	XLK	Tue, Nov 6, 2018	68.61	69.43	68.55	69.10
5001	AMEX	XLK	Mon, Nov 5, 2018	68.70	68.81	67.68	68.67
5000	AMEX	XLK	Fri, Nov 2, 2018	69.57	69.98	68.16	68.74
4999	AMEX	XLK	Thu, Nov 1, 2018	69.40	70.16	68.81	70.11
4998	AMEX	XLK	Wed, Oct 31, 2018	68.70	69.85	68.67	69.30
4997	AMEX	XLK	Tue, Oct 30, 2018	66.88	67.93	66.31	67.69
4996	AMEX	XLK	Mon, Oct 29, 2018	69.03	69.52	65.59	66.94
4995	AMEX	XLK	Fri, Oct 26, 2018	67.75	69.33	67.11	68.09
4994	AMEX	XLK	Thu, Oct 25, 2018	68.13	69.84	68.02	69.48
4993	AMEX	XLK	Wed, Oct 24, 2018	70.14	70.31	67.09	67.17
4992	AMEX	XLK	Tue, Oct 23, 2018	69.12	70.69	68.42	70.32
4991	AMEX	XLK	Mon, Oct 22, 2018	70.34	71.05	69.92	70.59
4990	AMEX	XLK	Fri, Oct 19, 2018	70.45	71.21	69.75	70.01
4989	AMEX	XLK	Thu, Oct 18, 2018	71.12	71.17	69.62	70.04
4988	AMEX	XLK	Wed, Oct 17, 2018	71.86	71.91	70.80	71.44
4987	AMEX	XLK	Tue, Oct 16, 2018	70.55	72.00	70.38	71.77
4986	AMEX	XLK	Mon, Oct 15, 2018	70.57	70.63	69.63	69.67
4985	AMEX	XLK	Fri, Oct 12, 2018	70.57	71.06	69.45	70.83
4984	AMEX	XLK	Thu, Oct 11, 2018	69.31	70.49	68.07	68.63
4983	AMEX	XLK	Wed, Oct 10, 2018	72.61	72.62	69.46	69.51
4982	AMEX	XLK	Tue, Oct 9, 2018	72.76	73.48	72.61	73.05
4981	AMEX	XLK	Mon, Oct 8, 2018	73.27	73.50	71.96	72.79
4980	AMEX	XLK	Fri, Oct 5, 2018	74.53	74.76	72.90	73.62
4979	AMEX	XLK	Thu, Oct 4, 2018	75.56	75.62	74.07	74.56
4978	AMEX	XLK	Wed, Oct 3, 2018	75.96	76.27	75.79	75.93
4977	AMEX	XLK	Tue, Oct 2, 2018	75.60	76.13	75.36	75.70
4976	AMEX	XLK	Mon, Oct 1, 2018	75.81	76.00	75.46	75.69
4975	AMEX	XLK	Fri, Sep 28, 2018	74.84	75.40	74.80	75.33
4974	AMEX	XLK	Thu, Sep 27, 2018	74.88	75.26	74.88	75.05
4973	AMEX	XLK	Wed, Sep 26, 2018	74.97	75.30	74.48	74.61
4972	AMEX	XLK	Tue, Sep 25, 2018	74.89	75.04	74.58	74.89
4971	AMEX	XLK	Mon, Sep 24, 2018	74.25	74.99	73.96	74.98
4970	AMEX	XLK	Fri, Sep 21, 2018	75.19	75.31	74.58	74.61
4969	AMEX	XLK	Thu, Sep 20, 2018	74.72	75.24	74.49	74.91
4968	AMEX	XLK	Wed, Sep 19, 2018	74.46	74.71	73.86	74.28
4967	AMEX	XLK	Tue, Sep 18, 2018	73.91	74.83	73.91	74.47
4966	AMEX	XLK	Mon, Sep 17, 2018	74.83	74.96	73.92	74.00
4965	AMEX	XLK	Fri, Sep 14, 2018	75.07	75.27	74.60	74.94
4964	AMEX	XLK	Thu, Sep 13, 2018	74.59	75.19	74.57	75.00
4963	AMEX	XLK	Wed, Sep 12, 2018	74.28	74.29	73.53	74.13
4962	AMEX	XLK	Tue, Sep 11, 2018	73.60	74.60	73.42	74.44
4961	AMEX	XLK	Mon, Sep 10, 2018	73.85	73.95	73.41	73.81
4960	AMEX	XLK	Fri, Sep 7, 2018	73.35	74.17	73.27	73.58
4959	AMEX	XLK	Thu, Sep 6, 2018	74.26	74.42	73.25	73.83
4958	AMEX	XLK	Wed, Sep 5, 2018	75.21	75.27	73.99	74.37
4957	AMEX	XLK	Tue, Sep 4, 2018	75.25	75.42	74.80	75.31
4956	AMEX	XLK	Fri, Aug 31, 2018	75.47	75.80	75.34	75.60
4955	AMEX	XLK	Thu, Aug 30, 2018	75.56	76.03	75.31	75.54
4954	AMEX	XLK	Wed, Aug 29, 2018	75.18	75.82	75.17	75.77
4953	AMEX	XLK	Tue, Aug 28, 2018	75.11	75.26	74.88	75.09
4952	AMEX	XLK	Mon, Aug 27, 2018	74.68	75.00	74.48	74.96
4951	AMEX	XLK	Fri, Aug 24, 2018	73.74	74.30	73.73	74.28
4950	AMEX	XLK	Thu, Aug 23, 2018	73.25	73.94	73.25	73.54
4949	AMEX	XLK	Wed, Aug 22, 2018	72.94	73.49	72.83	73.38
4948	AMEX	XLK	Tue, Aug 21, 2018	73.24	73.62	73.07	73.16
4947	AMEX	XLK	Mon, Aug 20, 2018	73.32	73.34	72.75	73.04
4946	AMEX	XLK	Fri, Aug 17, 2018	72.82	73.35	72.58	73.15
4945	AMEX	XLK	Thu, Aug 16, 2018	73.28	73.48	72.88	73.04
4944	AMEX	XLK	Wed, Aug 15, 2018	72.92	73.19	72.15	72.72
4943	AMEX	XLK	Tue, Aug 14, 2018	73.18	73.47	72.77	73.38
4942	AMEX	XLK	Mon, Aug 13, 2018	73.14	73.70	72.91	72.93
4941	AMEX	XLK	Fri, Aug 10, 2018	73.07	73.38	72.82	73.03
4940	AMEX	XLK	Thu, Aug 9, 2018	73.66	73.90	73.56	73.62
4939	AMEX	XLK	Wed, Aug 8, 2018	73.35	73.73	73.16	73.59
4938	AMEX	XLK	Tue, Aug 7, 2018	73.37	73.65	73.26	73.39
4937	AMEX	XLK	Mon, Aug 6, 2018	72.69	73.15	72.52	73.11
4936	AMEX	XLK	Fri, Aug 3, 2018	72.48	72.72	72.15	72.72
4935	AMEX	XLK	Thu, Aug 2, 2018	70.90	72.55	70.90	72.46
4934	AMEX	XLK	Wed, Aug 1, 2018	71.43	71.79	71.17	71.56
4933	AMEX	XLK	Tue, Jul 31, 2018	70.95	71.38	70.53	70.92
4932	AMEX	XLK	Mon, Jul 30, 2018	71.81	71.92	70.32	70.73
4931	AMEX	XLK	Fri, Jul 27, 2018	73.19	73.24	71.40	71.85
4930	AMEX	XLK	Thu, Jul 26, 2018	72.97	73.34	72.84	73.10
4929	AMEX	XLK	Wed, Jul 25, 2018	73.34	74.24	73.23	74.24
4928	AMEX	XLK	Tue, Jul 24, 2018	73.65	73.94	73.02	73.32
4927	AMEX	XLK	Mon, Jul 23, 2018	72.40	72.96	72.12	72.92
4926	AMEX	XLK	Fri, Jul 20, 2018	72.81	72.95	72.46	72.55
4925	AMEX	XLK	Thu, Jul 19, 2018	72.61	72.89	72.40	72.53
4924	AMEX	XLK	Wed, Jul 18, 2018	72.89	72.90	72.53	72.79
4923	AMEX	XLK	Tue, Jul 17, 2018	71.85	73.03	71.81	72.91
4922	AMEX	XLK	Mon, Jul 16, 2018	72.56	72.71	72.23	72.37
4921	AMEX	XLK	Fri, Jul 13, 2018	72.63	72.72	72.30	72.54
4920	AMEX	XLK	Thu, Jul 12, 2018	71.80	72.66	71.72	72.62
4919	AMEX	XLK	Wed, Jul 11, 2018	71.26	71.77	71.15	71.49
4918	AMEX	XLK	Tue, Jul 10, 2018	71.61	71.97	71.61	71.77
4917	AMEX	XLK	Mon, Jul 9, 2018	71.44	71.62	71.07	71.60
4916	AMEX	XLK	Fri, Jul 6, 2018	70.28	71.17	70.11	71.06
4915	AMEX	XLK	Thu, Jul 5, 2018	69.69	70.28	69.49	70.24
4914	AMEX	XLK	Tue, Jul 3, 2018	70.30	70.35	69.21	69.26
4913	AMEX	XLK	Mon, Jul 2, 2018	68.87	70.11	68.77	70.09
4912	AMEX	XLK	Fri, Jun 29, 2018	69.77	70.07	69.43	69.47
4911	AMEX	XLK	Thu, Jun 28, 2018	68.57	69.73	68.57	69.50
4910	AMEX	XLK	Wed, Jun 27, 2018	69.83	70.15	68.64	68.66
4909	AMEX	XLK	Tue, Jun 26, 2018	69.55	70.07	69.38	69.61
4908	AMEX	XLK	Mon, Jun 25, 2018	70.23	70.30	68.73	69.33
4907	AMEX	XLK	Fri, Jun 22, 2018	71.21	71.23	70.51	70.80
4906	AMEX	XLK	Thu, Jun 21, 2018	71.86	71.90	70.87	71.03
4905	AMEX	XLK	Wed, Jun 20, 2018	71.60	71.92	71.50	71.58
4904	AMEX	XLK	Tue, Jun 19, 2018	70.92	71.46	70.52	71.43
4903	AMEX	XLK	Mon, Jun 18, 2018	71.22	71.85	71.00	71.80
4902	AMEX	XLK	Fri, Jun 15, 2018	71.74	71.83	71.29	71.72
4901	AMEX	XLK	Thu, Jun 14, 2018	72.02	72.43	71.91	71.99
4900	AMEX	XLK	Wed, Jun 13, 2018	72.11	72.43	71.71	71.74
4899	AMEX	XLK	Tue, Jun 12, 2018	71.89	72.17	71.77	72.11
4898	AMEX	XLK	Mon, Jun 11, 2018	71.72	71.99	71.56	71.76
4897	AMEX	XLK	Fri, Jun 8, 2018	71.26	71.81	71.11	71.68
4896	AMEX	XLK	Thu, Jun 7, 2018	72.34	72.34	71.28	71.80
4895	AMEX	XLK	Wed, Jun 6, 2018	72.03	72.38	71.66	72.38
4894	AMEX	XLK	Tue, Jun 5, 2018	71.84	72.04	71.64	71.91
4893	AMEX	XLK	Mon, Jun 4, 2018	71.27	71.73	71.20	71.66
4892	AMEX	XLK	Fri, Jun 1, 2018	70.37	71.10	70.25	71.09
4891	AMEX	XLK	Thu, May 31, 2018	69.88	70.36	69.74	69.90
4890	AMEX	XLK	Wed, May 30, 2018	69.72	69.97	69.52	69.88
4889	AMEX	XLK	Tue, May 29, 2018	69.40	69.76	68.91	69.37
4888	AMEX	XLK	Fri, May 25, 2018	69.85	70.00	69.58	69.75
4887	AMEX	XLK	Thu, May 24, 2018	69.86	69.94	69.10	69.80
4886	AMEX	XLK	Wed, May 23, 2018	68.80	69.88	68.79	69.88
4885	AMEX	XLK	Tue, May 22, 2018	69.81	69.91	69.22	69.37
4884	AMEX	XLK	Mon, May 21, 2018	69.50	69.81	69.12	69.47
4883	AMEX	XLK	Fri, May 18, 2018	68.93	69.24	68.81	68.87
4882	AMEX	XLK	Thu, May 17, 2018	69.27	69.74	68.88	69.16
4881	AMEX	XLK	Wed, May 16, 2018	69.32	69.68	69.16	69.52
4880	AMEX	XLK	Tue, May 15, 2018	69.38	69.44	68.85	69.21
4879	AMEX	XLK	Mon, May 14, 2018	70.11	70.42	69.80	69.87
4878	AMEX	XLK	Fri, May 11, 2018	69.91	70.15	69.65	69.88
4877	AMEX	XLK	Thu, May 10, 2018	69.40	70.03	69.33	69.98
4876	AMEX	XLK	Wed, May 9, 2018	68.41	69.08	68.19	69.08
4875	AMEX	XLK	Tue, May 8, 2018	67.98	68.30	67.67	68.24
4874	AMEX	XLK	Mon, May 7, 2018	67.94	68.41	67.83	68.09
4873	AMEX	XLK	Fri, May 4, 2018	66.11	67.74	66.03	67.62
4872	AMEX	XLK	Thu, May 3, 2018	65.91	66.62	65.33	66.36
4871	AMEX	XLK	Wed, May 2, 2018	66.70	66.95	66.09	66.21
4870	AMEX	XLK	Tue, May 1, 2018	65.37	66.32	65.21	66.28
4869	AMEX	XLK	Mon, Apr 30, 2018	66.06	66.47	65.38	65.46
4868	AMEX	XLK	Fri, Apr 27, 2018	66.67	66.72	65.54	65.89
4867	AMEX	XLK	Thu, Apr 26, 2018	65.64	66.27	65.37	66.01
4866	AMEX	XLK	Wed, Apr 25, 2018	64.92	65.05	64.00	64.83
4865	AMEX	XLK	Tue, Apr 24, 2018	66.35	66.46	64.35	64.82
4864	AMEX	XLK	Mon, Apr 23, 2018	66.46	66.65	65.66	65.97
4863	AMEX	XLK	Fri, Apr 20, 2018	66.94	66.99	65.93	66.21
4862	AMEX	XLK	Thu, Apr 19, 2018	67.46	67.53	66.90	67.14
4861	AMEX	XLK	Wed, Apr 18, 2018	68.00	68.15	67.48	67.89
4860	AMEX	XLK	Tue, Apr 17, 2018	67.42	68.29	67.30	68.07
4859	AMEX	XLK	Mon, Apr 16, 2018	66.78	67.08	66.39	66.83
4858	AMEX	XLK	Fri, Apr 13, 2018	67.00	67.03	66.00	66.32
4857	AMEX	XLK	Thu, Apr 12, 2018	66.16	66.83	66.07	66.54
4856	AMEX	XLK	Wed, Apr 11, 2018	65.73	66.34	65.64	65.75
4855	AMEX	XLK	Tue, Apr 10, 2018	65.57	66.41	65.21	66.14
4854	AMEX	XLK	Mon, Apr 9, 2018	64.52	65.81	64.47	64.55
4853	AMEX	XLK	Fri, Apr 6, 2018	64.98	65.58	63.77	64.05
4852	AMEX	XLK	Thu, Apr 5, 2018	65.99	66.09	65.22	65.66
4851	AMEX	XLK	Wed, Apr 4, 2018	63.31	65.57	63.17	65.39
4850	AMEX	XLK	Tue, Apr 3, 2018	64.34	64.64	63.41	64.49
4849	AMEX	XLK	Mon, Apr 2, 2018	65.16	65.45	63.15	63.86
4848	AMEX	XLK	Thu, Mar 29, 2018	64.61	66.07	64.16	65.42
4847	AMEX	XLK	Wed, Mar 28, 2018	64.43	65.21	63.77	64.15
4846	AMEX	XLK	Tue, Mar 27, 2018	67.13	67.17	64.08	64.58
4845	AMEX	XLK	Mon, Mar 26, 2018	65.59	66.81	64.68	66.72
4844	AMEX	XLK	Fri, Mar 23, 2018	66.00	66.29	64.25	64.28
4843	AMEX	XLK	Thu, Mar 22, 2018	66.97	67.36	65.99	66.04
4842	AMEX	XLK	Wed, Mar 21, 2018	68.05	68.69	67.61	67.79
4841	AMEX	XLK	Tue, Mar 20, 2018	68.06	68.46	67.82	68.20
4840	AMEX	XLK	Mon, Mar 19, 2018	68.96	69.07	67.67	68.23
4839	AMEX	XLK	Fri, Mar 16, 2018	69.80	70.05	69.52	69.61
4838	AMEX	XLK	Thu, Mar 15, 2018	69.88	70.31	69.56	69.68
4837	AMEX	XLK	Wed, Mar 14, 2018	70.27	70.33	69.51	69.86
4836	AMEX	XLK	Tue, Mar 13, 2018	71.09	71.34	69.68	69.92
4835	AMEX	XLK	Mon, Mar 12, 2018	70.72	71.01	70.53	70.73
4834	AMEX	XLK	Fri, Mar 9, 2018	69.69	70.51	69.60	70.51
4833	AMEX	XLK	Thu, Mar 8, 2018	69.11	69.26	68.77	69.20
4832	AMEX	XLK	Wed, Mar 7, 2018	68.01	68.97	68.01	68.90
4831	AMEX	XLK	Tue, Mar 6, 2018	68.76	68.85	68.22	68.52
4830	AMEX	XLK	Mon, Mar 5, 2018	67.36	68.60	67.21	68.37
4829	AMEX	XLK	Fri, Mar 2, 2018	66.28	67.82	66.10	67.68
4828	AMEX	XLK	Thu, Mar 1, 2018	68.33	68.59	66.53	67.04
4827	AMEX	XLK	Wed, Feb 28, 2018	69.05	69.34	68.16	68.17
4826	AMEX	XLK	Tue, Feb 27, 2018	69.39	69.71	68.66	68.66
4825	AMEX	XLK	Mon, Feb 26, 2018	68.58	69.36	68.58	69.36
4824	AMEX	XLK	Fri, Feb 23, 2018	67.44	68.29	67.28	68.29
4823	AMEX	XLK	Thu, Feb 22, 2018	67.04	67.50	66.70	66.89
4822	AMEX	XLK	Wed, Feb 21, 2018	67.50	68.07	66.80	66.81
4821	AMEX	XLK	Tue, Feb 20, 2018	66.84	67.77	66.77	67.24
4820	AMEX	XLK	Fri, Feb 16, 2018	67.08	67.90	67.01	67.18
4819	AMEX	XLK	Thu, Feb 15, 2018	66.65	67.28	65.87	67.28
4818	AMEX	XLK	Wed, Feb 14, 2018	64.47	66.13	64.43	66.02
4817	AMEX	XLK	Tue, Feb 13, 2018	64.30	64.99	64.12	64.83
4816	AMEX	XLK	Mon, Feb 12, 2018	64.21	65.07	63.74	64.67
4815	AMEX	XLK	Fri, Feb 9, 2018	63.01	63.99	60.97	63.53
4814	AMEX	XLK	Thu, Feb 8, 2018	64.87	64.99	61.99	62.01
4813	AMEX	XLK	Wed, Feb 7, 2018	65.37	66.04	64.69	64.69
4812	AMEX	XLK	Tue, Feb 6, 2018	62.84	65.64	62.48	65.53
4811	AMEX	XLK	Mon, Feb 5, 2018	65.77	67.02	63.67	63.70
4810	AMEX	XLK	Fri, Feb 2, 2018	67.74	67.80	66.47	66.48
4809	AMEX	XLK	Thu, Feb 1, 2018	68.20	68.99	68.19	68.51
4808	AMEX	XLK	Wed, Jan 31, 2018	68.34	68.56	68.00	68.45
4807	AMEX	XLK	Tue, Jan 30, 2018	68.00	68.34	67.76	67.94
4806	AMEX	XLK	Mon, Jan 29, 2018	68.99	68.99	68.47	68.56
4805	AMEX	XLK	Fri, Jan 26, 2018	68.58	69.19	68.43	69.19
4804	AMEX	XLK	Thu, Jan 25, 2018	68.66	68.72	67.94	68.11
4803	AMEX	XLK	Wed, Jan 24, 2018	68.94	69.06	68.00	68.23
4802	AMEX	XLK	Tue, Jan 23, 2018	68.68	68.90	68.54	68.76
4801	AMEX	XLK	Mon, Jan 22, 2018	67.75	68.47	67.61	68.46
4800	AMEX	XLK	Fri, Jan 19, 2018	67.80	67.91	67.45	67.80
4799	AMEX	XLK	Thu, Jan 18, 2018	67.55	67.85	67.49	67.67
4798	AMEX	XLK	Wed, Jan 17, 2018	66.93	67.61	66.71	67.55
4797	AMEX	XLK	Tue, Jan 16, 2018	67.22	67.46	66.38	66.55
4796	AMEX	XLK	Fri, Jan 12, 2018	66.34	66.90	66.25	66.81
4795	AMEX	XLK	Thu, Jan 11, 2018	66.30	66.45	66.14	66.42
4794	AMEX	XLK	Wed, Jan 10, 2018	66.02	66.17	65.83	66.15
4793	AMEX	XLK	Tue, Jan 9, 2018	66.68	66.70	66.27	66.38
4792	AMEX	XLK	Mon, Jan 8, 2018	66.27	66.67	66.23	66.55
4791	AMEX	XLK	Fri, Jan 5, 2018	65.95	66.36	65.82	66.30
4790	AMEX	XLK	Thu, Jan 4, 2018	65.54	65.78	65.39	65.61
4789	AMEX	XLK	Wed, Jan 3, 2018	64.86	65.32	64.79	65.28
4788	AMEX	XLK	Tue, Jan 2, 2018	64.21	64.74	64.05	64.74
4787	AMEX	XLK	Fri, Dec 29, 2017	64.33	64.35	63.90	63.95
4786	AMEX	XLK	Thu, Dec 28, 2017	64.37	64.41	64.18	64.29
4785	AMEX	XLK	Wed, Dec 27, 2017	64.12	64.30	64.07	64.18
4784	AMEX	XLK	Tue, Dec 26, 2017	64.14	64.18	63.88	64.11
4783	AMEX	XLK	Fri, Dec 22, 2017	64.47	64.60	64.37	64.54
4782	AMEX	XLK	Thu, Dec 21, 2017	64.82	64.93	64.52	64.58
4781	AMEX	XLK	Wed, Dec 20, 2017	65.01	65.01	64.40	64.71
4780	AMEX	XLK	Tue, Dec 19, 2017	65.00	65.04	64.57	64.73
4779	AMEX	XLK	Mon, Dec 18, 2017	65.02	65.20	64.91	65.13
4778	AMEX	XLK	Fri, Dec 15, 2017	64.03	64.65	63.87	64.56
4777	AMEX	XLK	Thu, Dec 14, 2017	64.23	64.43	64.04	63.83
4776	AMEX	XLK	Wed, Dec 13, 2017	64.35	64.46	64.07	64.15
4775	AMEX	XLK	Tue, Dec 12, 2017	64.11	64.36	63.87	64.13
4774	AMEX	XLK	Mon, Dec 11, 2017	63.57	64.15	63.53	64.15
4773	AMEX	XLK	Fri, Dec 8, 2017	63.72	63.91	63.45	63.60
4772	AMEX	XLK	Thu, Dec 7, 2017	62.95	63.42	62.91	63.30
4771	AMEX	XLK	Wed, Dec 6, 2017	62.26	63.05	62.11	62.91
4770	AMEX	XLK	Tue, Dec 5, 2017	62.38	63.23	62.11	62.51
4769	AMEX	XLK	Mon, Dec 4, 2017	63.91	63.94	62.43	62.68
4768	AMEX	XLK	Fri, Dec 1, 2017	63.45	63.83	62.59	63.51
4767	AMEX	XLK	Thu, Nov 30, 2017	63.56	64.01	63.33	63.84
4766	AMEX	XLK	Wed, Nov 29, 2017	64.60	64.61	62.84	63.28
4765	AMEX	XLK	Tue, Nov 28, 2017	64.60	64.77	64.34	64.71
4764	AMEX	XLK	Mon, Nov 27, 2017	64.39	64.59	64.28	64.50
4763	AMEX	XLK	Fri, Nov 24, 2017	64.24	64.53	64.22	64.50
4762	AMEX	XLK	Wed, Nov 22, 2017	64.26	64.28	64.03	64.14
4761	AMEX	XLK	Tue, Nov 21, 2017	63.84	64.30	63.79	64.26
4760	AMEX	XLK	Mon, Nov 20, 2017	63.50	63.64	63.41	63.59
4759	AMEX	XLK	Fri, Nov 17, 2017	63.67	63.72	63.31	63.35
4758	AMEX	XLK	Thu, Nov 16, 2017	63.34	63.89	63.34	63.76
4757	AMEX	XLK	Wed, Nov 15, 2017	63.04	63.13	62.71	62.88
4756	AMEX	XLK	Tue, Nov 14, 2017	63.29	63.42	63.00	63.35
4755	AMEX	XLK	Mon, Nov 13, 2017	63.26	63.56	63.25	63.48
4754	AMEX	XLK	Fri, Nov 10, 2017	63.42	63.55	63.27	63.50
4753	AMEX	XLK	Thu, Nov 9, 2017	63.52	63.61	62.86	63.50
4752	AMEX	XLK	Wed, Nov 8, 2017	63.66	64.02	63.49	64.01
4751	AMEX	XLK	Tue, Nov 7, 2017	63.70	63.72	63.40	63.66
4750	AMEX	XLK	Mon, Nov 6, 2017	63.45	63.65	63.41	63.63
4749	AMEX	XLK	Fri, Nov 3, 2017	63.32	63.55	62.95	63.49
4748	AMEX	XLK	Thu, Nov 2, 2017	62.96	63.05	62.51	62.99
4747	AMEX	XLK	Wed, Nov 1, 2017	63.25	63.33	62.63	62.96
4746	AMEX	XLK	Tue, Oct 31, 2017	62.92	63.08	62.67	62.95
4745	AMEX	XLK	Mon, Oct 30, 2017	62.56	62.92	62.44	62.68
4744	AMEX	XLK	Fri, Oct 27, 2017	61.88	62.71	61.88	62.54
4743	AMEX	XLK	Thu, Oct 26, 2017	61.00	61.16	60.86	60.90
4742	AMEX	XLK	Wed, Oct 25, 2017	60.84	61.02	60.25	60.65
4741	AMEX	XLK	Tue, Oct 24, 2017	60.93	61.08	60.73	60.98
4740	AMEX	XLK	Mon, Oct 23, 2017	61.20	61.25	60.74	60.81
4739	AMEX	XLK	Fri, Oct 20, 2017	61.06	61.17	60.96	61.10
4738	AMEX	XLK	Thu, Oct 19, 2017	60.61	60.76	60.29	60.69
4737	AMEX	XLK	Wed, Oct 18, 2017	60.90	60.95	60.68	60.87
4736	AMEX	XLK	Tue, Oct 17, 2017	60.70	60.72	60.52	60.72
4735	AMEX	XLK	Mon, Oct 16, 2017	60.65	60.73	60.51	60.72
4734	AMEX	XLK	Fri, Oct 13, 2017	60.43	60.61	60.43	60.50
4733	AMEX	XLK	Thu, Oct 12, 2017	60.22	60.50	60.14	60.21
4732	AMEX	XLK	Wed, Oct 11, 2017	60.08	60.38	60.08	60.36
4731	AMEX	XLK	Tue, Oct 10, 2017	60.29	60.34	59.85	60.16
4730	AMEX	XLK	Mon, Oct 9, 2017	60.04	60.23	60.00	60.10
4729	AMEX	XLK	Fri, Oct 6, 2017	59.66	59.98	59.64	59.95
4728	AMEX	XLK	Thu, Oct 5, 2017	59.47	59.87	59.44	59.86
4727	AMEX	XLK	Wed, Oct 4, 2017	59.23	59.38	59.03	59.29
4726	AMEX	XLK	Tue, Oct 3, 2017	59.24	59.36	59.17	59.33
4725	AMEX	XLK	Mon, Oct 2, 2017	59.25	59.38	58.90	59.19
4724	AMEX	XLK	Fri, Sep 29, 2017	58.80	59.15	58.73	59.10
4723	AMEX	XLK	Thu, Sep 28, 2017	58.48	58.73	58.36	58.70
4722	AMEX	XLK	Wed, Sep 27, 2017	58.30	58.81	58.21	58.63
4721	AMEX	XLK	Tue, Sep 26, 2017	58.14	58.28	57.86	58.04
4720	AMEX	XLK	Mon, Sep 25, 2017	58.33	58.33	57.57	57.83
4719	AMEX	XLK	Fri, Sep 22, 2017	58.30	58.60	58.27	58.52
4718	AMEX	XLK	Thu, Sep 21, 2017	58.79	58.79	58.30	58.49
4717	AMEX	XLK	Wed, Sep 20, 2017	59.04	59.06	58.40	58.81
4716	AMEX	XLK	Tue, Sep 19, 2017	58.88	59.17	58.73	59.05
4715	AMEX	XLK	Mon, Sep 18, 2017	58.83	59.01	58.57	58.79
4714	AMEX	XLK	Fri, Sep 15, 2017	58.45	58.79	58.35	58.74
4713	AMEX	XLK	Thu, Sep 14, 2017	58.69	58.98	58.58	58.50
4712	AMEX	XLK	Wed, Sep 13, 2017	58.92	58.93	58.68	58.91
4711	AMEX	XLK	Tue, Sep 12, 2017	59.02	59.10	58.72	58.99
4710	AMEX	XLK	Mon, Sep 11, 2017	58.49	58.91	58.49	58.85
4709	AMEX	XLK	Fri, Sep 8, 2017	58.42	58.50	57.99	58.03
4708	AMEX	XLK	Thu, Sep 7, 2017	58.50	58.63	58.29	58.51
4707	AMEX	XLK	Wed, Sep 6, 2017	58.44	58.52	58.06	58.31
4706	AMEX	XLK	Tue, Sep 5, 2017	58.61	58.72	57.87	58.26
4705	AMEX	XLK	Fri, Sep 1, 2017	58.98	59.03	58.71	58.78
4704	AMEX	XLK	Thu, Aug 31, 2017	58.62	58.93	58.55	58.83
4703	AMEX	XLK	Wed, Aug 30, 2017	58.12	58.52	57.99	58.48
4702	AMEX	XLK	Tue, Aug 29, 2017	57.34	58.14	57.27	58.06
4701	AMEX	XLK	Mon, Aug 28, 2017	57.84	57.92	57.65	57.81
4700	AMEX	XLK	Fri, Aug 25, 2017	57.90	58.07	57.58	57.70
4699	AMEX	XLK	Thu, Aug 24, 2017	57.90	57.96	57.42	57.71
4698	AMEX	XLK	Wed, Aug 23, 2017	57.58	57.92	57.56	57.76
4697	AMEX	XLK	Tue, Aug 22, 2017	57.35	57.94	57.31	57.90
4696	AMEX	XLK	Mon, Aug 21, 2017	57.11	57.17	56.67	57.05
4695	AMEX	XLK	Fri, Aug 18, 2017	57.13	57.47	56.85	57.07
4694	AMEX	XLK	Thu, Aug 17, 2017	58.05	58.14	57.13	57.13
4693	AMEX	XLK	Wed, Aug 16, 2017	58.19	58.48	58.08	58.27
4692	AMEX	XLK	Tue, Aug 15, 2017	58.13	58.23	57.92	58.10
4691	AMEX	XLK	Mon, Aug 14, 2017	57.62	58.09	57.50	58.01
4690	AMEX	XLK	Fri, Aug 11, 2017	56.80	57.29	56.73	57.10
4689	AMEX	XLK	Thu, Aug 10, 2017	57.54	57.60	56.68	56.71
4688	AMEX	XLK	Wed, Aug 9, 2017	57.51	57.89	57.48	57.85
4687	AMEX	XLK	Tue, Aug 8, 2017	57.88	58.33	57.72	57.88
4686	AMEX	XLK	Mon, Aug 7, 2017	57.69	57.96	57.67	57.96
4685	AMEX	XLK	Fri, Aug 4, 2017	57.60	57.79	57.48	57.61
4684	AMEX	XLK	Thu, Aug 3, 2017	57.69	57.69	57.31	57.48
4683	AMEX	XLK	Wed, Aug 2, 2017	58.04	58.05	57.25	57.61
4682	AMEX	XLK	Tue, Aug 1, 2017	57.45	57.50	57.24	57.45
4681	AMEX	XLK	Mon, Jul 31, 2017	57.53	57.66	57.10	57.16
4680	AMEX	XLK	Fri, Jul 28, 2017	57.21	57.55	57.16	57.44
4679	AMEX	XLK	Thu, Jul 27, 2017	58.13	58.20	56.79	57.50
4678	AMEX	XLK	Wed, Jul 26, 2017	57.81	57.82	57.53	57.72
4677	AMEX	XLK	Tue, Jul 25, 2017	57.43	57.62	57.25	57.50
4676	AMEX	XLK	Mon, Jul 24, 2017	57.44	57.66	57.32	57.61
4675	AMEX	XLK	Fri, Jul 21, 2017	57.29	57.48	57.23	57.47
4674	AMEX	XLK	Thu, Jul 20, 2017	57.58	57.60	57.21	57.54
4673	AMEX	XLK	Wed, Jul 19, 2017	57.22	57.47	57.17	57.42
4672	AMEX	XLK	Tue, Jul 18, 2017	56.76	57.13	56.62	57.13
4671	AMEX	XLK	Mon, Jul 17, 2017	56.91	57.03	56.76	56.87
4670	AMEX	XLK	Fri, Jul 14, 2017	56.60	56.92	56.52	56.86
4669	AMEX	XLK	Thu, Jul 13, 2017	56.33	56.56	56.23	56.36
4668	AMEX	XLK	Wed, Jul 12, 2017	55.91	56.30	55.88	56.25
4667	AMEX	XLK	Tue, Jul 11, 2017	55.35	55.62	55.14	55.53
4666	AMEX	XLK	Mon, Jul 10, 2017	55.02	55.54	54.94	55.41
4665	AMEX	XLK	Fri, Jul 7, 2017	54.58	55.19	54.54	55.01
4664	AMEX	XLK	Thu, Jul 6, 2017	54.40	54.68	54.25	54.38
4663	AMEX	XLK	Wed, Jul 5, 2017	54.54	54.99	54.36	54.88
4662	AMEX	XLK	Mon, Jul 3, 2017	54.95	55.05	54.28	54.34
4661	AMEX	XLK	Fri, Jun 30, 2017	55.00	55.09	54.67	54.72
4660	AMEX	XLK	Thu, Jun 29, 2017	55.51	55.51	54.33	54.77
4659	AMEX	XLK	Wed, Jun 28, 2017	55.29	55.82	54.92	55.77
4658	AMEX	XLK	Tue, Jun 27, 2017	55.70	55.80	55.08	55.08
4657	AMEX	XLK	Mon, Jun 26, 2017	56.60	56.72	55.94	56.00
4656	AMEX	XLK	Fri, Jun 23, 2017	55.90	56.44	55.81	56.30
4655	AMEX	XLK	Thu, Jun 22, 2017	56.10	56.14	55.77	55.95
4654	AMEX	XLK	Wed, Jun 21, 2017	55.81	55.96	55.64	55.93
4653	AMEX	XLK	Tue, Jun 20, 2017	56.05	56.08	55.62	55.62
4652	AMEX	XLK	Mon, Jun 19, 2017	55.67	56.11	55.64	56.07
4651	AMEX	XLK	Fri, Jun 16, 2017	55.35	55.37	55.02	55.25
4650	AMEX	XLK	Thu, Jun 15, 2017	55.19	55.65	54.95	55.35
4649	AMEX	XLK	Wed, Jun 14, 2017	56.31	56.32	55.36	55.82
4648	AMEX	XLK	Tue, Jun 13, 2017	55.96	56.27	55.68	56.09
4647	AMEX	XLK	Mon, Jun 12, 2017	55.44	55.78	54.77	55.69
4646	AMEX	XLK	Fri, Jun 9, 2017	57.52	57.62	55.22	56.02
4645	AMEX	XLK	Thu, Jun 8, 2017	57.41	57.48	57.12	57.44
4644	AMEX	XLK	Wed, Jun 7, 2017	57.26	57.41	57.01	57.31
4643	AMEX	XLK	Tue, Jun 6, 2017	57.17	57.42	57.06	57.13
4642	AMEX	XLK	Mon, Jun 5, 2017	57.19	57.39	57.12	57.24
4641	AMEX	XLK	Fri, Jun 2, 2017	56.88	57.20	56.70	57.19
4640	AMEX	XLK	Thu, Jun 1, 2017	56.65	56.67	56.32	56.67
4639	AMEX	XLK	Wed, May 31, 2017	56.83	56.85	56.34	56.53
4638	AMEX	XLK	Tue, May 30, 2017	56.40	56.68	56.33	56.62
4637	AMEX	XLK	Fri, May 26, 2017	56.36	56.45	56.24	56.38
4636	AMEX	XLK	Thu, May 25, 2017	56.19	56.53	56.08	56.41
4635	AMEX	XLK	Wed, May 24, 2017	55.93	56.02	55.80	56.01
4634	AMEX	XLK	Tue, May 23, 2017	55.91	55.97	55.63	55.78
4633	AMEX	XLK	Mon, May 22, 2017	55.37	55.75	55.36	55.68
4632	AMEX	XLK	Fri, May 19, 2017	55.22	55.41	55.16	55.24
4631	AMEX	XLK	Thu, May 18, 2017	54.46	55.13	54.37	54.92
4630	AMEX	XLK	Wed, May 17, 2017	55.69	55.74	54.57	54.60
4629	AMEX	XLK	Tue, May 16, 2017	56.00	56.13	55.81	56.13
4628	AMEX	XLK	Mon, May 15, 2017	55.63	55.87	55.60	55.87
4627	AMEX	XLK	Fri, May 12, 2017	55.47	55.59	55.41	55.56
4626	AMEX	XLK	Thu, May 11, 2017	55.32	55.45	55.10	55.42
4625	AMEX	XLK	Wed, May 10, 2017	55.34	55.53	55.22	55.49
4624	AMEX	XLK	Tue, May 9, 2017	55.27	55.43	55.17	55.28
4623	AMEX	XLK	Mon, May 8, 2017	55.01	55.24	54.91	55.21
4622	AMEX	XLK	Fri, May 5, 2017	54.86	54.99	54.73	54.97
4621	AMEX	XLK	Thu, May 4, 2017	54.83	54.86	54.59	54.77
4620	AMEX	XLK	Wed, May 3, 2017	54.73	54.85	54.56	54.81
4619	AMEX	XLK	Tue, May 2, 2017	54.90	54.99	54.71	54.91
4618	AMEX	XLK	Mon, May 1, 2017	54.58	54.86	54.48	54.79
4617	AMEX	XLK	Fri, Apr 28, 2017	54.41	54.49	54.25	54.38
4616	AMEX	XLK	Thu, Apr 27, 2017	54.16	54.28	54.11	54.24
4615	AMEX	XLK	Wed, Apr 26, 2017	54.12	54.21	53.97	54.02
4614	AMEX	XLK	Tue, Apr 25, 2017	54.02	54.19	53.93	54.08
4613	AMEX	XLK	Mon, Apr 24, 2017	53.75	53.84	53.63	53.80
4612	AMEX	XLK	Fri, Apr 21, 2017	53.30	53.31	53.07	53.17
4611	AMEX	XLK	Thu, Apr 20, 2017	52.94	53.37	52.86	53.28
4610	AMEX	XLK	Wed, Apr 19, 2017	52.92	53.11	52.70	52.80
4609	AMEX	XLK	Tue, Apr 18, 2017	52.71	52.94	52.63	52.84
4608	AMEX	XLK	Mon, Apr 17, 2017	52.53	52.87	52.53	52.85
4607	AMEX	XLK	Thu, Apr 13, 2017	52.52	52.87	52.37	52.37
4606	AMEX	XLK	Wed, Apr 12, 2017	52.71	52.77	52.48	52.58
4605	AMEX	XLK	Tue, Apr 11, 2017	52.87	52.95	52.33	52.76
4604	AMEX	XLK	Mon, Apr 10, 2017	53.09	53.22	52.85	52.96
4603	AMEX	XLK	Fri, Apr 7, 2017	53.01	53.20	52.87	53.06
4602	AMEX	XLK	Thu, Apr 6, 2017	53.14	53.25	52.96	53.09
4601	AMEX	XLK	Wed, Apr 5, 2017	53.35	53.71	53.03	53.08
4600	AMEX	XLK	Tue, Apr 4, 2017	53.04	53.30	53.02	53.30
4599	AMEX	XLK	Mon, Apr 3, 2017	53.36	53.44	52.94	53.26
4598	AMEX	XLK	Fri, Mar 31, 2017	53.36	53.49	53.25	53.31
4597	AMEX	XLK	Thu, Mar 30, 2017	53.27	53.48	53.23	53.41
4596	AMEX	XLK	Wed, Mar 29, 2017	53.20	53.34	53.08	53.31
4595	AMEX	XLK	Tue, Mar 28, 2017	52.79	53.34	52.70	53.22
4594	AMEX	XLK	Mon, Mar 27, 2017	52.40	52.95	52.33	52.84
4593	AMEX	XLK	Fri, Mar 24, 2017	52.98	53.16	52.66	52.84
4592	AMEX	XLK	Thu, Mar 23, 2017	52.86	53.02	52.72	52.80
4591	AMEX	XLK	Wed, Mar 22, 2017	52.62	53.02	52.55	52.94
4590	AMEX	XLK	Tue, Mar 21, 2017	53.53	53.66	52.59	52.61
4589	AMEX	XLK	Mon, Mar 20, 2017	53.35	53.51	53.24	53.37
4588	AMEX	XLK	Fri, Mar 17, 2017	53.43	53.51	53.32	53.34
4587	AMEX	XLK	Thu, Mar 16, 2017	53.60	53.62	53.37	53.22
4586	AMEX	XLK	Wed, Mar 15, 2017	53.12	53.49	52.96	53.40
4585	AMEX	XLK	Tue, Mar 14, 2017	53.12	53.12	52.84	53.04
4584	AMEX	XLK	Mon, Mar 13, 2017	53.11	53.22	53.06	53.16
4583	AMEX	XLK	Fri, Mar 10, 2017	53.08	53.22	52.89	53.11
4582	AMEX	XLK	Thu, Mar 9, 2017	52.85	52.91	52.57	52.83
4581	AMEX	XLK	Wed, Mar 8, 2017	52.84	53.00	52.77	52.84
4580	AMEX	XLK	Tue, Mar 7, 2017	52.74	53.00	52.70	52.78
4579	AMEX	XLK	Mon, Mar 6, 2017	52.64	52.87	52.55	52.78
4578	AMEX	XLK	Fri, Mar 3, 2017	52.70	52.86	52.59	52.86
4577	AMEX	XLK	Thu, Mar 2, 2017	53.04	53.05	52.71	52.74
4576	AMEX	XLK	Wed, Mar 1, 2017	52.67	53.16	52.55	53.09
4575	AMEX	XLK	Tue, Feb 28, 2017	52.51	52.56	52.27	52.35
4574	AMEX	XLK	Mon, Feb 27, 2017	52.62	52.62	52.48	52.60
4573	AMEX	XLK	Fri, Feb 24, 2017	52.20	52.65	52.17	52.63
4572	AMEX	XLK	Thu, Feb 23, 2017	52.59	52.63	52.28	52.51
4571	AMEX	XLK	Wed, Feb 22, 2017	52.41	52.56	52.30	52.52
4570	AMEX	XLK	Tue, Feb 21, 2017	52.30	52.48	52.22	52.46
4569	AMEX	XLK	Fri, Feb 17, 2017	51.95	52.19	51.87	52.19
4568	AMEX	XLK	Thu, Feb 16, 2017	51.96	52.15	51.89	52.01
4567	AMEX	XLK	Wed, Feb 15, 2017	51.68	51.93	51.63	51.89
4566	AMEX	XLK	Tue, Feb 14, 2017	51.49	51.72	51.34	51.72
4565	AMEX	XLK	Mon, Feb 13, 2017	51.41	51.61	51.34	51.55
4564	AMEX	XLK	Fri, Feb 10, 2017	51.29	51.40	51.16	51.32
4563	AMEX	XLK	Thu, Feb 9, 2017	51.04	51.30	51.01	51.17
4562	AMEX	XLK	Wed, Feb 8, 2017	50.97	51.09	50.78	51.01
4561	AMEX	XLK	Tue, Feb 7, 2017	50.82	50.98	50.78	50.92
4560	AMEX	XLK	Mon, Feb 6, 2017	50.62	50.73	50.49	50.72
4559	AMEX	XLK	Fri, Feb 3, 2017	50.55	50.76	50.54	50.69
4558	AMEX	XLK	Thu, Feb 2, 2017	50.31	50.45	50.10	50.36
4557	AMEX	XLK	Wed, Feb 1, 2017	50.54	50.62	50.18	50.46
4556	AMEX	XLK	Tue, Jan 31, 2017	50.17	50.22	49.86	50.08
4555	AMEX	XLK	Mon, Jan 30, 2017	50.57	50.57	50.10	50.33
4554	AMEX	XLK	Fri, Jan 27, 2017	50.72	50.83	50.63	50.74
4553	AMEX	XLK	Thu, Jan 26, 2017	50.67	50.71	50.40	50.54
4552	AMEX	XLK	Wed, Jan 25, 2017	50.47	50.68	50.43	50.68
4551	AMEX	XLK	Tue, Jan 24, 2017	49.85	50.28	49.83	50.20
4550	AMEX	XLK	Mon, Jan 23, 2017	49.75	49.91	49.54	49.89
4549	AMEX	XLK	Fri, Jan 20, 2017	49.75	49.93	49.67	49.80
4548	AMEX	XLK	Thu, Jan 19, 2017	49.60	49.78	49.44	49.53
4547	AMEX	XLK	Wed, Jan 18, 2017	49.61	49.67	49.48	49.60
4546	AMEX	XLK	Tue, Jan 17, 2017	49.53	49.61	49.36	49.47
4545	AMEX	XLK	Fri, Jan 13, 2017	49.51	49.75	49.51	49.66
4544	AMEX	XLK	Thu, Jan 12, 2017	49.44	49.57	49.04	49.51
4543	AMEX	XLK	Wed, Jan 11, 2017	49.31	49.63	49.25	49.63
4542	AMEX	XLK	Tue, Jan 10, 2017	49.40	49.57	49.23	49.40
4541	AMEX	XLK	Mon, Jan 9, 2017	49.43	49.55	49.36	49.39
4540	AMEX	XLK	Fri, Jan 6, 2017	49.04	49.47	48.90	49.40
4539	AMEX	XLK	Thu, Jan 5, 2017	48.91	49.16	48.85	49.04
4538	AMEX	XLK	Wed, Jan 4, 2017	48.83	49.03	48.80	48.96
4537	AMEX	XLK	Tue, Jan 3, 2017	48.67	48.96	48.50	48.79
4536	AMEX	XLK	Fri, Dec 30, 2016	48.85	48.85	48.21	48.36
4535	AMEX	XLK	Thu, Dec 29, 2016	48.73	48.87	48.62	48.74
4534	AMEX	XLK	Wed, Dec 28, 2016	49.23	49.30	48.71	48.73
4533	AMEX	XLK	Tue, Dec 27, 2016	49.02	49.40	49.00	49.17
4532	AMEX	XLK	Fri, Dec 23, 2016	48.87	48.98	48.78	48.97
4531	AMEX	XLK	Thu, Dec 22, 2016	49.02	49.05	48.77	48.92
4530	AMEX	XLK	Wed, Dec 21, 2016	49.10	49.12	48.92	49.02
4529	AMEX	XLK	Tue, Dec 20, 2016	49.07	49.20	49.00	49.12
4528	AMEX	XLK	Mon, Dec 19, 2016	48.63	49.10	48.59	48.94
4527	AMEX	XLK	Fri, Dec 16, 2016	49.08	49.09	48.52	48.59
4526	AMEX	XLK	Thu, Dec 15, 2016	49.00	49.41	48.92	48.94
4525	AMEX	XLK	Wed, Dec 14, 2016	49.14	49.33	48.84	48.94
4524	AMEX	XLK	Tue, Dec 13, 2016	48.71	49.35	48.68	49.11
4523	AMEX	XLK	Mon, Dec 12, 2016	48.50	48.61	48.35	48.50
4522	AMEX	XLK	Fri, Dec 9, 2016	48.48	48.65	48.40	48.65
4521	AMEX	XLK	Thu, Dec 8, 2016	48.20	48.51	48.07	48.30
4520	AMEX	XLK	Wed, Dec 7, 2016	47.25	48.22	47.22	48.18
4519	AMEX	XLK	Tue, Dec 6, 2016	47.25	47.36	47.06	47.28
4518	AMEX	XLK	Mon, Dec 5, 2016	46.95	47.26	46.76	47.14
4517	AMEX	XLK	Fri, Dec 2, 2016	46.48	46.80	46.37	46.69
4516	AMEX	XLK	Thu, Dec 1, 2016	47.44	47.56	46.39	46.52
4515	AMEX	XLK	Wed, Nov 30, 2016	48.14	48.14	47.49	47.50
4514	AMEX	XLK	Tue, Nov 29, 2016	48.01	48.30	47.90	48.07
4513	AMEX	XLK	Mon, Nov 28, 2016	47.96	48.26	47.93	48.04
4512	AMEX	XLK	Fri, Nov 25, 2016	47.83	48.01	47.78	48.00
4511	AMEX	XLK	Wed, Nov 23, 2016	47.96	47.96	47.63	47.80
4510	AMEX	XLK	Tue, Nov 22, 2016	48.00	48.07	47.88	47.99
4509	AMEX	XLK	Mon, Nov 21, 2016	47.53	47.88	47.46	47.84
4508	AMEX	XLK	Fri, Nov 18, 2016	47.51	47.61	47.27	47.36
4507	AMEX	XLK	Thu, Nov 17, 2016	47.16	47.44	47.05	47.40
4506	AMEX	XLK	Wed, Nov 16, 2016	46.56	47.13	46.50	47.10
4505	AMEX	XLK	Tue, Nov 15, 2016	46.33	46.83	46.31	46.67
4504	AMEX	XLK	Mon, Nov 14, 2016	46.77	46.80	45.80	46.02
4503	AMEX	XLK	Fri, Nov 11, 2016	46.33	46.83	46.33	46.73
4502	AMEX	XLK	Thu, Nov 10, 2016	47.62	47.62	45.94	46.59
4501	AMEX	XLK	Wed, Nov 9, 2016	46.69	47.43	46.44	47.35
4500	AMEX	XLK	Tue, Nov 8, 2016	47.09	47.61	47.04	47.41
4499	AMEX	XLK	Mon, Nov 7, 2016	46.86	47.20	46.75	47.18
4498	AMEX	XLK	Fri, Nov 4, 2016	46.22	46.55	46.06	46.18
4497	AMEX	XLK	Thu, Nov 3, 2016	46.58	46.68	46.24	46.26
4496	AMEX	XLK	Wed, Nov 2, 2016	47.01	47.15	46.60	46.71
4495	AMEX	XLK	Tue, Nov 1, 2016	47.52	47.57	46.69	47.01
4494	AMEX	XLK	Mon, Oct 31, 2016	47.56	47.63	47.42	47.42
4493	AMEX	XLK	Fri, Oct 28, 2016	47.62	47.93	47.32	47.44
4492	AMEX	XLK	Thu, Oct 27, 2016	47.76	47.77	47.43	47.49
4491	AMEX	XLK	Wed, Oct 26, 2016	47.42	47.81	47.40	47.55
4490	AMEX	XLK	Tue, Oct 25, 2016	48.06	48.06	47.73	47.82
4489	AMEX	XLK	Mon, Oct 24, 2016	47.78	48.02	47.74	47.99
4488	AMEX	XLK	Fri, Oct 21, 2016	47.47	47.56	47.34	47.53
4487	AMEX	XLK	Thu, Oct 20, 2016	47.50	47.52	47.17	47.40
4486	AMEX	XLK	Wed, Oct 19, 2016	47.50	47.67	47.41	47.62
4485	AMEX	XLK	Tue, Oct 18, 2016	47.62	47.74	47.47	47.53
4484	AMEX	XLK	Mon, Oct 17, 2016	47.37	47.47	47.24	47.27
4483	AMEX	XLK	Fri, Oct 14, 2016	47.38	47.69	47.33	47.37
4482	AMEX	XLK	Thu, Oct 13, 2016	47.18	47.34	46.79	47.19
4481	AMEX	XLK	Wed, Oct 12, 2016	47.45	47.62	47.21	47.49
4480	AMEX	XLK	Tue, Oct 11, 2016	47.95	48.01	47.20	47.41
4479	AMEX	XLK	Mon, Oct 10, 2016	47.87	48.06	47.84	47.95
4478	AMEX	XLK	Fri, Oct 7, 2016	47.79	47.85	47.39	47.62
4477	AMEX	XLK	Thu, Oct 6, 2016	47.68	47.80	47.47	47.75
4476	AMEX	XLK	Wed, Oct 5, 2016	47.60	47.75	47.55	47.64
4475	AMEX	XLK	Tue, Oct 4, 2016	47.80	47.88	47.30	47.47
4474	AMEX	XLK	Mon, Oct 3, 2016	47.65	47.76	47.53	47.64
4473	AMEX	XLK	Fri, Sep 30, 2016	47.64	47.93	47.60	47.78
4472	AMEX	XLK	Thu, Sep 29, 2016	47.76	47.88	47.39	47.53
4471	AMEX	XLK	Wed, Sep 28, 2016	47.77	47.84	47.52	47.82
4470	AMEX	XLK	Tue, Sep 27, 2016	47.27	47.75	47.15	47.73
4469	AMEX	XLK	Mon, Sep 26, 2016	47.29	47.37	47.12	47.21
4468	AMEX	XLK	Fri, Sep 23, 2016	47.90	47.90	47.41	47.49
4467	AMEX	XLK	Thu, Sep 22, 2016	47.90	47.97	47.79	47.91
4466	AMEX	XLK	Wed, Sep 21, 2016	47.27	47.65	47.09	47.62
4465	AMEX	XLK	Tue, Sep 20, 2016	47.28	47.37	47.03	47.09
4464	AMEX	XLK	Mon, Sep 19, 2016	47.33	47.56	46.99	47.12
4463	AMEX	XLK	Fri, Sep 16, 2016	47.40	47.40	47.00	47.21
4462	AMEX	XLK	Thu, Sep 15, 2016	46.91	47.67	46.81	47.38
4461	AMEX	XLK	Wed, Sep 14, 2016	46.60	47.10	46.59	46.81
4460	AMEX	XLK	Tue, Sep 13, 2016	46.75	46.92	46.40	46.59
4459	AMEX	XLK	Mon, Sep 12, 2016	45.93	47.03	45.86	46.93
4458	AMEX	XLK	Fri, Sep 9, 2016	46.89	47.06	46.16	46.16
4457	AMEX	XLK	Thu, Sep 8, 2016	47.54	47.55	47.20	47.32
4456	AMEX	XLK	Wed, Sep 7, 2016	47.59	47.72	47.46	47.71
4455	AMEX	XLK	Tue, Sep 6, 2016	47.38	47.59	47.32	47.59
4454	AMEX	XLK	Fri, Sep 2, 2016	47.37	47.48	47.14	47.35
4453	AMEX	XLK	Thu, Sep 1, 2016	46.98	47.18	46.77	47.14
4452	AMEX	XLK	Wed, Aug 31, 2016	47.01	47.06	46.84	46.99
4451	AMEX	XLK	Tue, Aug 30, 2016	47.14	47.24	46.91	47.07
4450	AMEX	XLK	Mon, Aug 29, 2016	47.03	47.30	47.03	47.23
4449	AMEX	XLK	Fri, Aug 26, 2016	47.00	47.39	46.80	47.05
4448	AMEX	XLK	Thu, Aug 25, 2016	46.85	47.09	46.77	47.03
4447	AMEX	XLK	Wed, Aug 24, 2016	47.17	47.19	46.82	46.93
4446	AMEX	XLK	Tue, Aug 23, 2016	47.16	47.30	47.15	47.19
4445	AMEX	XLK	Mon, Aug 22, 2016	46.89	47.07	46.81	47.02
4444	AMEX	XLK	Fri, Aug 19, 2016	46.86	47.06	46.75	47.02
4443	AMEX	XLK	Thu, Aug 18, 2016	46.96	47.04	46.82	46.99
4442	AMEX	XLK	Wed, Aug 17, 2016	47.01	47.03	46.70	46.97
4441	AMEX	XLK	Tue, Aug 16, 2016	47.26	47.26	46.99	46.99
4440	AMEX	XLK	Mon, Aug 15, 2016	47.17	47.43	47.14	47.34
4439	AMEX	XLK	Fri, Aug 12, 2016	47.15	47.15	47.01	47.11
4438	AMEX	XLK	Thu, Aug 11, 2016	47.14	47.29	47.09	47.16
4437	AMEX	XLK	Wed, Aug 10, 2016	47.16	47.18	46.93	46.99
4436	AMEX	XLK	Tue, Aug 9, 2016	47.04	47.26	47.04	47.14
4435	AMEX	XLK	Mon, Aug 8, 2016	47.10	47.22	46.94	47.04
4434	AMEX	XLK	Fri, Aug 5, 2016	46.75	47.07	46.70	47.05
4433	AMEX	XLK	Thu, Aug 4, 2016	46.36	46.62	46.32	46.60
4432	AMEX	XLK	Wed, Aug 3, 2016	46.15	46.35	46.14	46.35
4431	AMEX	XLK	Tue, Aug 2, 2016	46.45	46.55	45.97	46.19
4430	AMEX	XLK	Mon, Aug 1, 2016	46.45	46.63	46.37	46.54
4429	AMEX	XLK	Fri, Jul 29, 2016	46.48	46.56	46.31	46.45
4428	AMEX	XLK	Thu, Jul 28, 2016	46.31	46.42	46.10	46.28
4427	AMEX	XLK	Wed, Jul 27, 2016	46.37	46.37	46.03	46.25
4426	AMEX	XLK	Tue, Jul 26, 2016	45.82	46.01	45.65	45.87
4425	AMEX	XLK	Mon, Jul 25, 2016	45.75	45.86	45.63	45.77
4424	AMEX	XLK	Fri, Jul 22, 2016	45.53	45.83	45.43	45.83
4423	AMEX	XLK	Thu, Jul 21, 2016	45.81	45.87	45.45	45.56
4422	AMEX	XLK	Wed, Jul 20, 2016	45.56	45.88	45.50	45.80
4421	AMEX	XLK	Tue, Jul 19, 2016	45.23	45.32	45.14	45.21
4420	AMEX	XLK	Mon, Jul 18, 2016	45.08	45.36	45.00	45.31
4419	AMEX	XLK	Fri, Jul 15, 2016	45.20	45.20	44.88	45.01
4418	AMEX	XLK	Thu, Jul 14, 2016	45.01	45.15	44.91	45.05
4417	AMEX	XLK	Wed, Jul 13, 2016	44.88	44.91	44.73	44.76
4416	AMEX	XLK	Tue, Jul 12, 2016	44.69	44.81	44.55	44.75
4415	AMEX	XLK	Mon, Jul 11, 2016	44.27	44.49	44.23	44.39
4414	AMEX	XLK	Fri, Jul 8, 2016	43.66	44.16	43.61	44.13
4413	AMEX	XLK	Thu, Jul 7, 2016	43.41	43.65	43.29	43.45
4412	AMEX	XLK	Wed, Jul 6, 2016	43.01	43.46	42.86	43.45
4411	AMEX	XLK	Tue, Jul 5, 2016	43.24	43.30	43.02	43.15
4410	AMEX	XLK	Fri, Jul 1, 2016	43.40	43.60	43.34	43.47
4409	AMEX	XLK	Thu, Jun 30, 2016	43.00	43.39	42.90	43.37
4408	AMEX	XLK	Wed, Jun 29, 2016	42.54	42.97	42.53	42.90
4407	AMEX	XLK	Tue, Jun 28, 2016	41.89	42.25	41.82	42.25
4406	AMEX	XLK	Mon, Jun 27, 2016	41.97	41.97	41.26	41.43
4405	AMEX	XLK	Fri, Jun 24, 2016	42.42	43.14	42.19	42.28
4404	AMEX	XLK	Thu, Jun 23, 2016	43.66	44.01	43.50	43.97
4403	AMEX	XLK	Wed, Jun 22, 2016	43.54	43.70	43.33	43.38
4402	AMEX	XLK	Tue, Jun 21, 2016	43.36	43.63	43.32	43.53
4401	AMEX	XLK	Mon, Jun 20, 2016	43.43	43.61	43.22	43.23
4400	AMEX	XLK	Fri, Jun 17, 2016	43.25	43.35	42.86	43.05
4399	AMEX	XLK	Thu, Jun 16, 2016	43.24	43.62	43.00	43.33
4398	AMEX	XLK	Wed, Jun 15, 2016	43.64	43.73	43.41	43.46
4397	AMEX	XLK	Tue, Jun 14, 2016	43.37	43.64	43.26	43.57
4396	AMEX	XLK	Mon, Jun 13, 2016	43.57	43.83	43.46	43.47
4395	AMEX	XLK	Fri, Jun 10, 2016	43.96	44.11	43.81	43.96
4394	AMEX	XLK	Thu, Jun 9, 2016	44.11	44.35	44.08	44.30
4393	AMEX	XLK	Wed, Jun 8, 2016	44.19	44.36	44.12	44.29
4392	AMEX	XLK	Tue, Jun 7, 2016	44.16	44.30	44.15	44.20
4391	AMEX	XLK	Mon, Jun 6, 2016	43.97	44.18	43.93	44.02
4390	AMEX	XLK	Fri, Jun 3, 2016	43.98	44.04	43.70	43.94
4389	AMEX	XLK	Thu, Jun 2, 2016	43.90	44.04	43.68	44.04
4388	AMEX	XLK	Wed, Jun 1, 2016	44.04	44.20	43.97	44.08
4387	AMEX	XLK	Tue, May 31, 2016	44.14	44.25	43.93	44.19
4386	AMEX	XLK	Fri, May 27, 2016	43.88	44.16	43.83	44.10
4385	AMEX	XLK	Thu, May 26, 2016	43.75	43.96	43.66	43.89
4384	AMEX	XLK	Wed, May 25, 2016	43.63	43.89	43.57	43.75
4383	AMEX	XLK	Tue, May 24, 2016	42.82	43.52	42.82	43.45
4382	AMEX	XLK	Mon, May 23, 2016	42.71	42.89	42.61	42.65
4381	AMEX	XLK	Fri, May 20, 2016	42.45	42.83	42.42	42.73
4380	AMEX	XLK	Thu, May 19, 2016	42.35	42.40	41.97	42.22
4379	AMEX	XLK	Wed, May 18, 2016	42.26	42.78	42.20	42.45
4378	AMEX	XLK	Tue, May 17, 2016	42.67	42.88	42.24	42.37
4377	AMEX	XLK	Mon, May 16, 2016	42.25	42.90	42.25	42.80
4376	AMEX	XLK	Fri, May 13, 2016	42.36	42.62	42.16	42.21
4375	AMEX	XLK	Thu, May 12, 2016	42.65	42.65	42.10	42.37
4374	AMEX	XLK	Wed, May 11, 2016	42.69	42.93	42.49	42.49
4373	AMEX	XLK	Tue, May 10, 2016	42.38	42.80	42.33	42.80
4372	AMEX	XLK	Mon, May 9, 2016	42.27	42.45	42.22	42.25
4371	AMEX	XLK	Fri, May 6, 2016	41.76	42.25	41.76	42.25
4370	AMEX	XLK	Thu, May 5, 2016	42.04	42.14	41.84	41.94
4369	AMEX	XLK	Wed, May 4, 2016	41.86	42.04	41.80	41.92
4368	AMEX	XLK	Tue, May 3, 2016	42.15	42.24	41.91	42.05
4367	AMEX	XLK	Mon, May 2, 2016	42.22	42.49	42.04	42.44
4366	AMEX	XLK	Fri, Apr 29, 2016	42.26	42.33	41.82	42.13
4365	AMEX	XLK	Thu, Apr 28, 2016	43.11	43.26	42.36	42.50
4364	AMEX	XLK	Wed, Apr 27, 2016	42.69	43.09	42.53	43.04
4363	AMEX	XLK	Tue, Apr 26, 2016	43.50	43.60	43.10	43.24
4362	AMEX	XLK	Mon, Apr 25, 2016	43.32	43.47	43.21	43.45
4361	AMEX	XLK	Fri, Apr 22, 2016	43.51	43.73	43.21	43.44
4360	AMEX	XLK	Thu, Apr 21, 2016	44.31	44.40	44.10	44.21
4359	AMEX	XLK	Wed, Apr 20, 2016	44.32	44.57	44.19	44.37
4358	AMEX	XLK	Tue, Apr 19, 2016	44.61	44.66	44.03	44.28
4357	AMEX	XLK	Mon, Apr 18, 2016	44.21	44.53	44.14	44.53
4356	AMEX	XLK	Fri, Apr 15, 2016	44.45	44.57	44.25	44.34
4355	AMEX	XLK	Thu, Apr 14, 2016	44.46	44.65	44.36	44.51
4354	AMEX	XLK	Wed, Apr 13, 2016	44.33	44.59	44.28	44.52
4353	AMEX	XLK	Tue, Apr 12, 2016	43.85	44.11	43.55	44.07
4352	AMEX	XLK	Mon, Apr 11, 2016	44.08	44.34	43.77	43.77
4351	AMEX	XLK	Fri, Apr 8, 2016	44.12	44.29	43.74	43.89
4350	AMEX	XLK	Thu, Apr 7, 2016	44.21	44.30	43.72	43.89
4349	AMEX	XLK	Wed, Apr 6, 2016	44.11	44.53	43.95	44.53
4348	AMEX	XLK	Tue, Apr 5, 2016	44.53	44.53	44.53	44.10
4347	AMEX	XLK	Mon, Apr 4, 2016	44.63	44.73	44.44	44.53
4346	AMEX	XLK	Fri, Apr 1, 2016	44.05	44.72	44.01	44.70
4345	AMEX	XLK	Thu, Mar 31, 2016	44.39	44.58	44.28	44.36
4344	AMEX	XLK	Wed, Mar 30, 2016	44.42	44.67	44.35	44.45
4343	AMEX	XLK	Tue, Mar 29, 2016	43.43	44.22	43.38	44.19
4342	AMEX	XLK	Mon, Mar 28, 2016	43.66	43.72	43.43	43.51
4341	AMEX	XLK	Thu, Mar 24, 2016	43.31	43.62	43.25	43.62
4340	AMEX	XLK	Wed, Mar 23, 2016	43.69	43.74	43.41	43.50
4339	AMEX	XLK	Tue, Mar 22, 2016	43.54	43.92	43.54	43.75
4338	AMEX	XLK	Mon, Mar 21, 2016	43.49	43.76	43.47	43.74
4337	AMEX	XLK	Fri, Mar 18, 2016	43.69	43.72	43.40	43.59
4336	AMEX	XLK	Thu, Mar 17, 2016	43.50	43.88	43.45	43.51
4335	AMEX	XLK	Wed, Mar 16, 2016	42.88	43.65	42.87	43.58
4334	AMEX	XLK	Tue, Mar 15, 2016	42.92	42.92	42.92	43.08
4333	AMEX	XLK	Mon, Mar 14, 2016	42.74	43.00	42.72	42.92
4332	AMEX	XLK	Fri, Mar 11, 2016	42.22	42.22	42.22	42.87
4331	AMEX	XLK	Thu, Mar 10, 2016	42.25	42.25	42.25	42.22
4330	AMEX	XLK	Wed, Mar 9, 2016	41.96	42.27	41.96	42.26
4329	AMEX	XLK	Tue, Mar 8, 2016	41.91	42.25	41.75	41.90
4328	AMEX	XLK	Mon, Mar 7, 2016	42.18	42.35	41.85	42.16
4327	AMEX	XLK	Fri, Mar 4, 2016	42.32	42.63	42.15	42.42
4326	AMEX	XLK	Thu, Mar 3, 2016	42.33	42.34	41.98	42.31
4325	AMEX	XLK	Wed, Mar 2, 2016	42.04	42.31	41.97	42.31
4324	AMEX	XLK	Tue, Mar 1, 2016	40.97	40.97	40.97	42.19
4323	AMEX	XLK	Mon, Feb 29, 2016	41.26	41.26	41.26	40.97
4322	AMEX	XLK	Fri, Feb 26, 2016	41.60	41.64	41.17	41.26
4321	AMEX	XLK	Thu, Feb 25, 2016	41.00	41.39	40.68	41.37
4320	AMEX	XLK	Wed, Feb 24, 2016	40.11	40.94	39.90	40.86
4319	AMEX	XLK	Tue, Feb 23, 2016	41.03	41.07	40.47	40.55
4318	AMEX	XLK	Mon, Feb 22, 2016	41.03	41.26	40.97	41.20
4317	AMEX	XLK	Fri, Feb 19, 2016	40.48	40.78	40.38	40.66
4316	AMEX	XLK	Thu, Feb 18, 2016	40.93	40.98	40.55	40.63
4315	AMEX	XLK	Wed, Feb 17, 2016	40.20	40.87	40.15	40.79
4314	AMEX	XLK	Tue, Feb 16, 2016	39.71	39.98	39.50	39.97
4313	AMEX	XLK	Fri, Feb 12, 2016	39.04	39.30	38.82	39.27
4312	AMEX	XLK	Thu, Feb 11, 2016	38.33	38.98	38.25	38.73
4311	AMEX	XLK	Wed, Feb 10, 2016	39.08	39.54	38.79	38.83
4310	AMEX	XLK	Tue, Feb 9, 2016	38.46	39.30	38.40	38.75
4309	AMEX	XLK	Mon, Feb 8, 2016	38.84	39.04	38.26	38.93
4308	AMEX	XLK	Fri, Feb 5, 2016	40.48	40.55	39.34	39.50
4307	AMEX	XLK	Thu, Feb 4, 2016	40.52	40.91	40.21	40.64
4306	AMEX	XLK	Wed, Feb 3, 2016	40.91	40.93	39.97	40.60
4305	AMEX	XLK	Tue, Feb 2, 2016	41.27	41.28	40.52	40.65
4304	AMEX	XLK	Mon, Feb 1, 2016	41.07	41.58	41.04	41.39
4303	AMEX	XLK	Fri, Jan 29, 2016	40.31	41.27	40.23	41.24
4302	AMEX	XLK	Thu, Jan 28, 2016	40.05	40.13	39.50	39.98
4301	AMEX	XLK	Wed, Jan 27, 2016	39.97	40.21	39.29	39.47
4300	AMEX	XLK	Tue, Jan 26, 2016	40.07	40.39	39.82	40.30
4299	AMEX	XLK	Mon, Jan 25, 2016	40.16	40.51	39.84	39.91
4298	AMEX	XLK	Fri, Jan 22, 2016	40.04	40.39	39.98	40.38
4297	AMEX	XLK	Thu, Jan 21, 2016	39.29	39.86	38.80	39.29
4296	AMEX	XLK	Wed, Jan 20, 2016	38.71	39.46	38.03	39.07
4295	AMEX	XLK	Tue, Jan 19, 2016	39.80	39.87	39.03	39.38
4294	AMEX	XLK	Fri, Jan 15, 2016	39.16	39.72	38.86	39.34
4293	AMEX	XLK	Thu, Jan 14, 2016	39.90	40.79	39.43	40.48
4292	AMEX	XLK	Wed, Jan 13, 2016	41.13	41.13	39.66	39.73
4291	AMEX	XLK	Tue, Jan 12, 2016	40.78	40.92	40.31	40.83
4290	AMEX	XLK	Mon, Jan 11, 2016	40.37	40.53	39.85	40.35
4289	AMEX	XLK	Fri, Jan 8, 2016	40.76	40.90	40.04	40.09
4288	AMEX	XLK	Thu, Jan 7, 2016	40.79	41.32	40.39	40.41
4287	AMEX	XLK	Wed, Jan 6, 2016	41.54	41.92	41.39	41.64
4286	AMEX	XLK	Tue, Jan 5, 2016	42.40	42.50	41.97	42.16
4285	AMEX	XLK	Mon, Jan 4, 2016	42.06	42.28	41.61	42.27
4284	AMEX	XLK	Thu, Dec 31, 2015	43.29	43.32	42.83	42.83
4283	AMEX	XLK	Wed, Dec 30, 2015	43.79	43.79	43.44	43.44
4282	AMEX	XLK	Tue, Dec 29, 2015	43.48	43.92	43.39	43.81
4281	AMEX	XLK	Mon, Dec 28, 2015	43.09	43.25	42.85	43.22
4280	AMEX	XLK	Thu, Dec 24, 2015	43.30	43.36	43.20	43.25
4279	AMEX	XLK	Wed, Dec 23, 2015	43.14	43.31	43.00	43.27
4278	AMEX	XLK	Tue, Dec 22, 2015	42.76	42.98	42.56	42.91
4277	AMEX	XLK	Mon, Dec 21, 2015	42.52	42.63	42.24	42.60
4276	AMEX	XLK	Fri, Dec 18, 2015	42.88	42.97	42.10	42.17
4275	AMEX	XLK	Thu, Dec 17, 2015	44.09	44.09	43.21	43.22
4274	AMEX	XLK	Wed, Dec 16, 2015	43.59	43.99	43.15	43.91
4273	AMEX	XLK	Tue, Dec 15, 2015	43.46	43.62	43.26	43.32
4272	AMEX	XLK	Mon, Dec 14, 2015	42.79	43.14	42.35	43.13
4271	AMEX	XLK	Fri, Dec 11, 2015	43.23	43.34	42.77	42.80
4270	AMEX	XLK	Thu, Dec 10, 2015	43.71	44.04	43.58	43.71
4269	AMEX	XLK	Wed, Dec 9, 2015	44.05	44.38	43.38	43.59
4268	AMEX	XLK	Tue, Dec 8, 2015	43.97	44.36	43.84	44.24
4267	AMEX	XLK	Mon, Dec 7, 2015	44.52	44.56	44.14	44.35
4266	AMEX	XLK	Fri, Dec 4, 2015	43.63	44.65	43.54	44.57
4265	AMEX	XLK	Thu, Dec 3, 2015	44.19	44.32	43.29	43.50
4264	AMEX	XLK	Wed, Dec 2, 2015	44.40	44.57	44.02	44.07
4263	AMEX	XLK	Tue, Dec 1, 2015	44.14	44.36	44.05	44.35
4262	AMEX	XLK	Mon, Nov 30, 2015	43.97	44.10	43.81	43.96
4261	AMEX	XLK	Fri, Nov 27, 2015	43.86	43.99	43.79	43.91
4260	AMEX	XLK	Wed, Nov 25, 2015	43.96	43.97	43.80	43.81
4259	AMEX	XLK	Tue, Nov 24, 2015	43.61	44.09	43.51	43.95
4258	AMEX	XLK	Mon, Nov 23, 2015	44.23	44.25	43.78	43.94
4257	AMEX	XLK	Fri, Nov 20, 2015	44.06	44.22	44.01	44.20
4256	AMEX	XLK	Thu, Nov 19, 2015	43.72	44.09	43.71	43.88
4255	AMEX	XLK	Wed, Nov 18, 2015	43.23	43.72	43.18	43.68
4254	AMEX	XLK	Tue, Nov 17, 2015	43.11	43.36	42.94	43.03
4253	AMEX	XLK	Mon, Nov 16, 2015	42.30	43.03	42.28	43.02
4252	AMEX	XLK	Fri, Nov 13, 2015	43.07	43.13	42.36	42.37
4251	AMEX	XLK	Thu, Nov 12, 2015	43.39	43.60	43.21	43.22
4250	AMEX	XLK	Wed, Nov 11, 2015	43.72	43.94	43.53	43.60
4249	AMEX	XLK	Tue, Nov 10, 2015	43.66	43.67	43.44	43.62
4248	AMEX	XLK	Mon, Nov 9, 2015	44.21	44.21	43.70	43.91
4247	AMEX	XLK	Fri, Nov 6, 2015	44.14	44.36	43.98	44.34
4246	AMEX	XLK	Thu, Nov 5, 2015	44.36	44.58	44.10	44.19
4245	AMEX	XLK	Wed, Nov 4, 2015	44.37	44.44	44.21	44.32
4244	AMEX	XLK	Tue, Nov 3, 2015	43.90	44.43	43.82	44.27
4243	AMEX	XLK	Mon, Nov 2, 2015	43.73	44.06	43.62	44.04
4242	AMEX	XLK	Fri, Oct 30, 2015	44.01	44.02	43.64	43.65
4241	AMEX	XLK	Thu, Oct 29, 2015	43.80	44.00	43.67	43.94
4240	AMEX	XLK	Wed, Oct 28, 2015	43.61	44.06	43.48	44.06
4239	AMEX	XLK	Tue, Oct 27, 2015	43.56	43.68	43.36	43.41
4238	AMEX	XLK	Mon, Oct 26, 2015	43.79	43.79	43.50	43.66
4237	AMEX	XLK	Fri, Oct 23, 2015	43.70	44.00	43.56	43.83
4236	AMEX	XLK	Thu, Oct 22, 2015	42.00	42.73	42.00	42.64
4235	AMEX	XLK	Wed, Oct 21, 2015	42.11	42.22	41.65	41.70
4234	AMEX	XLK	Tue, Oct 20, 2015	41.96	42.14	41.85	42.02
4233	AMEX	XLK	Mon, Oct 19, 2015	41.88	42.13	41.76	42.13
4232	AMEX	XLK	Fri, Oct 16, 2015	42.00	42.00	41.72	41.97
4231	AMEX	XLK	Thu, Oct 15, 2015	41.53	41.91	41.51	41.89
4230	AMEX	XLK	Wed, Oct 14, 2015	41.32	41.61	41.25	41.36
4229	AMEX	XLK	Tue, Oct 13, 2015	41.31	41.69	41.30	41.44
4228	AMEX	XLK	Mon, Oct 12, 2015	41.57	41.60	41.35	41.53
4227	AMEX	XLK	Fri, Oct 9, 2015	41.42	41.51	41.25	41.48
4226	AMEX	XLK	Thu, Oct 8, 2015	40.95	41.38	40.75	41.30
4225	AMEX	XLK	Wed, Oct 7, 2015	41.14	41.28	40.62	41.11
4224	AMEX	XLK	Tue, Oct 6, 2015	40.73	41.01	40.72	40.92
4223	AMEX	XLK	Mon, Oct 5, 2015	40.33	40.97	40.25	40.87
4222	AMEX	XLK	Fri, Oct 2, 2015	39.06	40.08	38.92	40.08
4221	AMEX	XLK	Thu, Oct 1, 2015	39.50	39.64	38.99	39.52
4220	AMEX	XLK	Wed, Sep 30, 2015	39.20	39.56	39.09	39.50
4219	AMEX	XLK	Tue, Sep 29, 2015	39.00	39.26	38.45	38.73
4218	AMEX	XLK	Mon, Sep 28, 2015	39.64	39.70	38.88	38.90
4217	AMEX	XLK	Fri, Sep 25, 2015	40.25	40.30	39.63	39.81
4216	AMEX	XLK	Thu, Sep 24, 2015	39.43	39.99	39.22	39.88
4215	AMEX	XLK	Wed, Sep 23, 2015	39.92	40.03	39.66	39.88
4214	AMEX	XLK	Tue, Sep 22, 2015	39.81	39.97	39.53	39.78
4213	AMEX	XLK	Mon, Sep 21, 2015	40.13	40.58	40.09	40.46
4212	AMEX	XLK	Fri, Sep 18, 2015	40.11	40.48	39.97	40.06
4211	AMEX	XLK	Thu, Sep 17, 2015	40.88	41.40	40.63	40.77
4210	AMEX	XLK	Wed, Sep 16, 2015	40.83	41.09	40.78	41.05
4209	AMEX	XLK	Tue, Sep 15, 2015	40.49	40.99	40.38	40.88
4208	AMEX	XLK	Mon, Sep 14, 2015	40.63	40.67	40.26	40.36
4207	AMEX	XLK	Fri, Sep 11, 2015	39.99	40.46	39.98	40.46
4206	AMEX	XLK	Thu, Sep 10, 2015	39.81	40.50	39.79	40.27
4205	AMEX	XLK	Wed, Sep 9, 2015	40.66	40.86	39.79	39.87
4204	AMEX	XLK	Tue, Sep 8, 2015	40.05	40.43	39.95	40.40
4203	AMEX	XLK	Fri, Sep 4, 2015	39.38	39.58	39.11	39.30
4202	AMEX	XLK	Thu, Sep 3, 2015	40.10	40.43	39.79	39.91
4201	AMEX	XLK	Wed, Sep 2, 2015	39.52	39.92	39.14	39.88
4200	AMEX	XLK	Tue, Sep 1, 2015	39.38	39.72	38.75	38.94
4199	AMEX	XLK	Mon, Aug 31, 2015	40.27	40.67	40.13	40.23
4198	AMEX	XLK	Fri, Aug 28, 2015	40.34	40.67	40.25	40.60
4197	AMEX	XLK	Thu, Aug 27, 2015	40.14	40.53	39.63	40.52
4196	AMEX	XLK	Wed, Aug 26, 2015	38.45	39.66	38.12	39.60
4195	AMEX	XLK	Tue, Aug 25, 2015	39.47	39.54	37.66	37.70
4194	AMEX	XLK	Mon, Aug 24, 2015	37.01	39.61	31.32	38.14
4193	AMEX	XLK	Fri, Aug 21, 2015	40.69	41.00	39.56	39.56
4192	AMEX	XLK	Thu, Aug 20, 2015	41.71	41.89	41.13	41.13
4191	AMEX	XLK	Wed, Aug 19, 2015	42.31	42.52	41.92	42.16
4190	AMEX	XLK	Tue, Aug 18, 2015	42.56	42.62	42.39	42.44
4189	AMEX	XLK	Mon, Aug 17, 2015	42.26	42.67	42.12	42.66
4188	AMEX	XLK	Fri, Aug 14, 2015	42.10	42.46	42.07	42.42
4187	AMEX	XLK	Thu, Aug 13, 2015	42.36	42.49	42.13	42.21
4186	AMEX	XLK	Wed, Aug 12, 2015	41.83	42.41	41.44	42.33
4185	AMEX	XLK	Tue, Aug 11, 2015	42.66	42.72	42.02	42.14
4184	AMEX	XLK	Mon, Aug 10, 2015	42.31	42.83	42.31	42.78
4183	AMEX	XLK	Fri, Aug 7, 2015	41.99	42.18	41.83	42.12
4182	AMEX	XLK	Thu, Aug 6, 2015	42.51	42.68	41.94	42.09
4181	AMEX	XLK	Wed, Aug 5, 2015	42.37	42.81	42.28	42.51
4180	AMEX	XLK	Tue, Aug 4, 2015	42.31	42.35	41.95	42.10
4179	AMEX	XLK	Mon, Aug 3, 2015	42.56	42.63	42.09	42.35
4178	AMEX	XLK	Fri, Jul 31, 2015	42.77	42.84	42.50	42.58
4177	AMEX	XLK	Thu, Jul 30, 2015	42.46	42.79	42.26	42.72
4176	AMEX	XLK	Wed, Jul 29, 2015	42.36	42.73	42.21	42.64
4175	AMEX	XLK	Tue, Jul 28, 2015	42.16	42.44	41.87	42.36
4174	AMEX	XLK	Mon, Jul 27, 2015	42.02	42.29	41.92	41.98
4173	AMEX	XLK	Fri, Jul 24, 2015	42.80	42.86	42.33	42.36
4172	AMEX	XLK	Thu, Jul 23, 2015	42.80	42.97	42.49	42.59
4171	AMEX	XLK	Wed, Jul 22, 2015	42.53	42.89	42.50	42.68
4170	AMEX	XLK	Tue, Jul 21, 2015	43.45	43.61	43.34	43.38
4169	AMEX	XLK	Mon, Jul 20, 2015	43.59	43.81	43.44	43.67
4168	AMEX	XLK	Fri, Jul 17, 2015	43.15	43.44	43.09	43.44
4167	AMEX	XLK	Thu, Jul 16, 2015	42.57	42.80	42.49	42.78
4166	AMEX	XLK	Wed, Jul 15, 2015	42.21	42.37	42.12	42.24
4165	AMEX	XLK	Tue, Jul 14, 2015	42.08	42.34	42.06	42.23
4164	AMEX	XLK	Mon, Jul 13, 2015	41.70	42.10	41.69	42.07
4163	AMEX	XLK	Fri, Jul 10, 2015	41.31	41.58	41.21	41.44
4162	AMEX	XLK	Thu, Jul 9, 2015	41.42	41.53	40.79	40.79
4161	AMEX	XLK	Wed, Jul 8, 2015	41.29	41.38	40.93	40.95
4160	AMEX	XLK	Tue, Jul 7, 2015	41.65	41.69	40.85	41.63
4159	AMEX	XLK	Mon, Jul 6, 2015	41.45	41.76	41.34	41.57
4158	AMEX	XLK	Thu, Jul 2, 2015	41.80	41.88	41.58	41.74
4157	AMEX	XLK	Wed, Jul 1, 2015	41.77	41.86	41.50	41.68
4156	AMEX	XLK	Tue, Jun 30, 2015	41.67	41.69	41.29	41.40
4155	AMEX	XLK	Mon, Jun 29, 2015	41.81	42.06	41.35	41.36
4154	AMEX	XLK	Fri, Jun 26, 2015	42.59	42.64	42.14	42.26
4153	AMEX	XLK	Thu, Jun 25, 2015	42.95	42.98	42.61	42.62
4152	AMEX	XLK	Wed, Jun 24, 2015	42.82	43.07	42.72	42.72
4151	AMEX	XLK	Tue, Jun 23, 2015	42.98	42.99	42.82	42.92
4150	AMEX	XLK	Mon, Jun 22, 2015	42.90	43.02	42.79	42.89
4149	AMEX	XLK	Fri, Jun 19, 2015	42.81	42.91	42.54	42.54
4148	AMEX	XLK	Thu, Jun 18, 2015	42.69	43.16	42.68	43.09
4147	AMEX	XLK	Wed, Jun 17, 2015	42.72	42.88	42.46	42.71
4146	AMEX	XLK	Tue, Jun 16, 2015	42.39	42.74	42.32	42.69
4145	AMEX	XLK	Mon, Jun 15, 2015	42.39	42.47	42.09	42.41
4144	AMEX	XLK	Fri, Jun 12, 2015	42.84	42.91	42.63	42.67
4143	AMEX	XLK	Thu, Jun 11, 2015	43.18	43.29	42.99	43.05
4142	AMEX	XLK	Wed, Jun 10, 2015	42.47	43.12	42.47	43.03
4141	AMEX	XLK	Tue, Jun 9, 2015	42.40	42.53	42.09	42.37
4140	AMEX	XLK	Mon, Jun 8, 2015	42.94	42.95	42.39	42.47
4139	AMEX	XLK	Fri, Jun 5, 2015	43.04	43.13	42.76	42.95
4138	AMEX	XLK	Thu, Jun 4, 2015	43.25	43.50	42.99	43.09
4137	AMEX	XLK	Wed, Jun 3, 2015	43.47	43.73	43.41	43.49
4136	AMEX	XLK	Tue, Jun 2, 2015	43.33	43.60	43.12	43.40
4135	AMEX	XLK	Mon, Jun 1, 2015	43.62	43.64	43.22	43.49
4134	AMEX	XLK	Fri, May 29, 2015	43.69	43.71	43.26	43.37
4133	AMEX	XLK	Thu, May 28, 2015	43.64	43.77	43.56	43.69
4132	AMEX	XLK	Wed, May 27, 2015	43.13	43.81	43.10	43.78
4131	AMEX	XLK	Tue, May 26, 2015	43.47	43.50	42.84	42.97
4130	AMEX	XLK	Fri, May 22, 2015	43.49	43.71	43.49	43.60
4129	AMEX	XLK	Thu, May 21, 2015	43.38	43.68	43.33	43.63
4128	AMEX	XLK	Wed, May 20, 2015	43.44	43.67	43.28	43.44
4127	AMEX	XLK	Tue, May 19, 2015	43.57	43.62	43.36	43.41
4126	AMEX	XLK	Mon, May 18, 2015	43.25	43.60	43.19	43.52
4125	AMEX	XLK	Fri, May 15, 2015	43.54	43.58	43.21	43.31
4124	AMEX	XLK	Thu, May 14, 2015	43.10	43.47	43.06	43.45
4123	AMEX	XLK	Wed, May 13, 2015	42.76	43.01	42.67	42.76
4122	AMEX	XLK	Tue, May 12, 2015	42.58	42.77	42.21	42.58
4121	AMEX	XLK	Mon, May 11, 2015	43.00	43.05	42.77	42.81
4120	AMEX	XLK	Fri, May 8, 2015	42.85	43.06	42.78	43.03
4119	AMEX	XLK	Thu, May 7, 2015	42.18	42.57	42.09	42.42
4118	AMEX	XLK	Wed, May 6, 2015	42.63	42.71	41.86	42.11
4117	AMEX	XLK	Tue, May 5, 2015	43.03	43.10	42.44	42.47
4116	AMEX	XLK	Mon, May 4, 2015	43.20	43.36	43.12	43.14
4115	AMEX	XLK	Fri, May 1, 2015	42.84	43.12	42.72	43.10
4114	AMEX	XLK	Thu, Apr 30, 2015	42.96	43.09	42.41	42.58
4113	AMEX	XLK	Wed, Apr 29, 2015	43.18	43.44	42.91	43.18
4112	AMEX	XLK	Tue, Apr 28, 2015	43.29	43.55	42.95	43.39
4111	AMEX	XLK	Mon, Apr 27, 2015	43.29	43.43	43.16	43.25
4110	AMEX	XLK	Fri, Apr 24, 2015	43.10	43.18	42.89	43.13
4109	AMEX	XLK	Thu, Apr 23, 2015	42.49	42.93	42.39	42.76
4108	AMEX	XLK	Wed, Apr 22, 2015	42.23	42.63	42.09	42.59
4107	AMEX	XLK	Tue, Apr 21, 2015	42.43	42.44	42.11	42.16
4106	AMEX	XLK	Mon, Apr 20, 2015	41.66	42.23	41.64	42.18
4105	AMEX	XLK	Fri, Apr 17, 2015	41.70	41.79	41.34	41.47
4104	AMEX	XLK	Thu, Apr 16, 2015	42.03	42.18	41.93	42.05
4103	AMEX	XLK	Wed, Apr 15, 2015	41.94	42.29	41.90	42.20
4102	AMEX	XLK	Tue, Apr 14, 2015	41.98	42.03	41.63	41.83
4101	AMEX	XLK	Mon, Apr 13, 2015	42.16	42.34	41.95	41.96
4100	AMEX	XLK	Fri, Apr 10, 2015	41.96	42.12	41.83	42.08
4099	AMEX	XLK	Thu, Apr 9, 2015	41.81	41.99	41.59	41.92
4098	AMEX	XLK	Wed, Apr 8, 2015	41.68	41.94	41.60	41.81
4097	AMEX	XLK	Tue, Apr 7, 2015	41.77	42.02	41.67	41.68
4096	AMEX	XLK	Mon, Apr 6, 2015	41.08	41.85	41.04	41.77
4095	AMEX	XLK	Thu, Apr 2, 2015	41.45	41.54	41.29	41.37
4094	AMEX	XLK	Wed, Apr 1, 2015	41.48	41.52	41.09	41.38
4093	AMEX	XLK	Tue, Mar 31, 2015	41.74	41.82	41.44	41.44
4092	AMEX	XLK	Mon, Mar 30, 2015	41.68	41.90	41.60	41.87
4091	AMEX	XLK	Fri, Mar 27, 2015	41.35	41.48	41.15	41.37
4090	AMEX	XLK	Thu, Mar 26, 2015	41.08	41.55	40.94	41.34
4089	AMEX	XLK	Wed, Mar 25, 2015	42.35	42.43	41.31	41.31
4088	AMEX	XLK	Tue, Mar 24, 2015	42.57	42.69	42.40	42.40
4087	AMEX	XLK	Mon, Mar 23, 2015	42.55	42.75	42.53	42.54
4086	AMEX	XLK	Fri, Mar 20, 2015	42.52	42.75	42.45	42.54
4085	AMEX	XLK	Thu, Mar 19, 2015	42.50	42.65	42.41	42.44
4084	AMEX	XLK	Wed, Mar 18, 2015	41.94	42.71	41.77	42.56
4083	AMEX	XLK	Tue, Mar 17, 2015	41.88	42.11	41.81	41.99
4082	AMEX	XLK	Mon, Mar 16, 2015	41.71	42.01	41.58	41.98
4081	AMEX	XLK	Fri, Mar 13, 2015	41.66	41.76	41.26	41.49
4080	AMEX	XLK	Thu, Mar 12, 2015	41.33	41.75	41.29	41.72
4079	AMEX	XLK	Wed, Mar 11, 2015	41.82	41.82	41.42	41.45
4078	AMEX	XLK	Tue, Mar 10, 2015	42.35	42.36	41.72	41.72
4077	AMEX	XLK	Mon, Mar 9, 2015	42.47	42.77	42.41	42.59
4076	AMEX	XLK	Fri, Mar 6, 2015	42.90	42.96	42.32	42.39
4075	AMEX	XLK	Thu, Mar 5, 2015	43.07	43.07	42.77	42.92
4074	AMEX	XLK	Wed, Mar 4, 2015	43.03	43.05	42.74	42.97
4073	AMEX	XLK	Tue, Mar 3, 2015	43.39	43.39	42.95	43.14
4072	AMEX	XLK	Mon, Mar 2, 2015	43.24	43.46	43.10	43.43
4071	AMEX	XLK	Fri, Feb 27, 2015	43.23	43.32	43.05	43.09
4070	AMEX	XLK	Thu, Feb 26, 2015	43.10	43.30	42.98	43.24
4069	AMEX	XLK	Wed, Feb 25, 2015	43.12	43.17	42.88	42.97
4068	AMEX	XLK	Tue, Feb 24, 2015	43.08	43.30	42.86	43.24
4067	AMEX	XLK	Mon, Feb 23, 2015	43.13	43.14	42.89	43.11
4066	AMEX	XLK	Fri, Feb 20, 2015	42.86	43.14	42.64	43.08
4065	AMEX	XLK	Thu, Feb 19, 2015	42.68	42.90	42.60	42.86
4064	AMEX	XLK	Wed, Feb 18, 2015	42.67	42.75	42.55	42.71
4063	AMEX	XLK	Tue, Feb 17, 2015	42.69	42.74	42.56	42.67
4062	AMEX	XLK	Fri, Feb 13, 2015	42.48	42.68	42.40	42.65
4061	AMEX	XLK	Thu, Feb 12, 2015	42.13	42.41	42.07	42.38
4060	AMEX	XLK	Wed, Feb 11, 2015	41.71	41.88	41.59	41.81
4059	AMEX	XLK	Tue, Feb 10, 2015	41.32	41.70	41.17	41.65
4058	AMEX	XLK	Mon, Feb 9, 2015	40.99	41.24	40.95	41.04
4057	AMEX	XLK	Fri, Feb 6, 2015	41.29	41.48	40.98	41.10
4056	AMEX	XLK	Thu, Feb 5, 2015	41.02	41.25	40.89	41.23
4055	AMEX	XLK	Wed, Feb 4, 2015	40.70	41.15	40.70	40.85
4054	AMEX	XLK	Tue, Feb 3, 2015	40.43	40.81	40.32	40.77
4053	AMEX	XLK	Mon, Feb 2, 2015	40.04	40.36	39.39	40.31
4052	AMEX	XLK	Fri, Jan 30, 2015	40.29	40.49	39.82	39.90
4051	AMEX	XLK	Thu, Jan 29, 2015	40.04	40.48	39.66	40.40
4050	AMEX	XLK	Wed, Jan 28, 2015	40.81	40.94	40.02	40.02
4049	AMEX	XLK	Tue, Jan 27, 2015	40.60	40.60	39.91	40.09
4048	AMEX	XLK	Mon, Jan 26, 2015	41.40	41.51	41.15	41.28
4047	AMEX	XLK	Fri, Jan 23, 2015	41.45	41.64	41.31	41.45
4046	AMEX	XLK	Thu, Jan 22, 2015	40.90	41.49	40.56	41.46
4045	AMEX	XLK	Wed, Jan 21, 2015	40.54	40.96	40.34	40.79
4044	AMEX	XLK	Tue, Jan 20, 2015	40.62	40.81	40.21	40.72
4043	AMEX	XLK	Fri, Jan 16, 2015	39.86	40.42	39.84	40.38
4042	AMEX	XLK	Thu, Jan 15, 2015	40.68	40.78	39.96	39.99
4041	AMEX	XLK	Wed, Jan 14, 2015	40.41	40.69	40.14	40.51
4040	AMEX	XLK	Tue, Jan 13, 2015	41.11	41.62	40.45	40.74
4039	AMEX	XLK	Mon, Jan 12, 2015	41.23	41.33	40.63	40.77
4038	AMEX	XLK	Fri, Jan 9, 2015	41.50	41.60	40.95	41.25
4037	AMEX	XLK	Thu, Jan 8, 2015	40.82	41.47	40.76	41.38
4036	AMEX	XLK	Wed, Jan 7, 2015	40.46	40.59	40.20	40.49
4035	AMEX	XLK	Tue, Jan 6, 2015	40.76	40.76	39.96	40.15
4034	AMEX	XLK	Mon, Jan 5, 2015	41.12	41.12	40.52	40.64
4033	AMEX	XLK	Fri, Jan 2, 2015	41.61	41.71	41.06	41.27
4032	AMEX	XLK	Wed, Dec 31, 2014	41.95	42.00	41.31	41.35
4031	AMEX	XLK	Tue, Dec 30, 2014	42.03	42.09	41.77	41.81
4030	AMEX	XLK	Mon, Dec 29, 2014	42.16	42.28	42.07	42.11
4029	AMEX	XLK	Fri, Dec 26, 2014	42.22	42.40	42.20	42.32
4028	AMEX	XLK	Wed, Dec 24, 2014	42.28	42.28	42.13	42.14
4027	AMEX	XLK	Tue, Dec 23, 2014	42.25	42.32	42.16	42.18
4026	AMEX	XLK	Mon, Dec 22, 2014	41.73	42.07	41.66	42.07
4025	AMEX	XLK	Fri, Dec 19, 2014	41.70	41.79	41.52	41.57
4024	AMEX	XLK	Thu, Dec 18, 2014	41.30	41.76	41.18	41.74
4023	AMEX	XLK	Wed, Dec 17, 2014	39.95	40.71	39.88	40.58
4022	AMEX	XLK	Tue, Dec 16, 2014	40.08	40.81	39.83	39.83
4021	AMEX	XLK	Mon, Dec 15, 2014	40.89	41.06	40.19	40.37
4020	AMEX	XLK	Fri, Dec 12, 2014	40.91	41.22	40.57	40.62
4019	AMEX	XLK	Thu, Dec 11, 2014	41.12	41.70	41.12	41.23
4018	AMEX	XLK	Wed, Dec 10, 2014	41.69	41.69	40.97	41.05
4017	AMEX	XLK	Tue, Dec 9, 2014	41.14	41.74	41.00	41.68
4016	AMEX	XLK	Mon, Dec 8, 2014	42.04	42.11	41.51	41.69
4015	AMEX	XLK	Fri, Dec 5, 2014	42.20	42.28	42.02	42.12
4014	AMEX	XLK	Thu, Dec 4, 2014	42.14	42.30	42.01	42.17
4013	AMEX	XLK	Wed, Dec 3, 2014	42.11	42.24	41.93	42.17
4012	AMEX	XLK	Tue, Dec 2, 2014	41.99	42.09	41.85	42.02
4011	AMEX	XLK	Mon, Dec 1, 2014	42.39	42.44	41.83	42.01
4010	AMEX	XLK	Fri, Nov 28, 2014	42.37	42.58	42.29	42.49
4009	AMEX	XLK	Wed, Nov 26, 2014	41.92	42.31	41.92	42.29
4008	AMEX	XLK	Tue, Nov 25, 2014	41.95	42.08	41.88	41.91
4007	AMEX	XLK	Mon, Nov 24, 2014	41.75	41.90	41.63	41.89
4006	AMEX	XLK	Fri, Nov 21, 2014	41.94	41.96	41.50	41.67
4005	AMEX	XLK	Thu, Nov 20, 2014	41.26	41.61	41.18	41.61
4004	AMEX	XLK	Wed, Nov 19, 2014	41.68	41.68	41.21	41.40
4003	AMEX	XLK	Tue, Nov 18, 2014	41.50	41.76	41.49	41.67
4002	AMEX	XLK	Mon, Nov 17, 2014	41.49	41.59	41.33	41.53
4001	AMEX	XLK	Fri, Nov 14, 2014	41.33	41.61	41.33	41.61
4000	AMEX	XLK	Thu, Nov 13, 2014	41.20	41.43	41.13	41.40
3999	AMEX	XLK	Wed, Nov 12, 2014	40.84	41.13	40.82	41.10
3998	AMEX	XLK	Tue, Nov 11, 2014	40.98	40.99	40.80	40.97
3997	AMEX	XLK	Mon, Nov 10, 2014	40.82	40.99	40.75	40.95
3996	AMEX	XLK	Fri, Nov 7, 2014	40.83	40.88	40.64	40.84
3995	AMEX	XLK	Thu, Nov 6, 2014	40.79	40.82	40.54	40.79
3994	AMEX	XLK	Wed, Nov 5, 2014	40.95	40.97	40.63	40.81
3993	AMEX	XLK	Tue, Nov 4, 2014	40.65	40.81	40.45	40.70
3992	AMEX	XLK	Mon, Nov 3, 2014	40.59	40.78	40.53	40.71
3991	AMEX	XLK	Fri, Oct 31, 2014	40.41	40.55	40.33	40.54
3990	AMEX	XLK	Thu, Oct 30, 2014	39.76	40.00	39.59	39.92
3989	AMEX	XLK	Wed, Oct 29, 2014	39.78	39.92	39.54	39.79
3988	AMEX	XLK	Tue, Oct 28, 2014	39.40	39.85	39.40	39.83
3987	AMEX	XLK	Mon, Oct 27, 2014	39.13	39.39	39.09	39.29
3986	AMEX	XLK	Fri, Oct 24, 2014	39.08	39.28	38.86	39.25
3985	AMEX	XLK	Thu, Oct 23, 2014	38.75	39.12	38.67	38.91
3984	AMEX	XLK	Wed, Oct 22, 2014	38.79	38.88	38.45	38.48
3983	AMEX	XLK	Tue, Oct 21, 2014	38.19	38.68	38.19	38.66
3982	AMEX	XLK	Mon, Oct 20, 2014	37.44	37.94	37.25	37.92
3981	AMEX	XLK	Fri, Oct 17, 2014	37.58	37.92	37.40	37.65
3980	AMEX	XLK	Thu, Oct 16, 2014	36.80	37.46	36.70	37.21
3979	AMEX	XLK	Wed, Oct 15, 2014	37.15	37.58	36.58	37.43
3978	AMEX	XLK	Tue, Oct 14, 2014	37.94	38.12	37.59	37.69
3977	AMEX	XLK	Mon, Oct 13, 2014	38.00	38.37	37.58	37.63
3976	AMEX	XLK	Fri, Oct 10, 2014	38.79	38.99	38.05	38.05
3975	AMEX	XLK	Thu, Oct 9, 2014	39.67	39.74	39.01	39.05
3974	AMEX	XLK	Wed, Oct 8, 2014	39.02	39.78	38.75	39.71
3973	AMEX	XLK	Tue, Oct 7, 2014	39.48	39.51	38.97	38.97
3972	AMEX	XLK	Mon, Oct 6, 2014	39.78	39.85	39.49	39.59
3971	AMEX	XLK	Fri, Oct 3, 2014	39.50	39.70	39.36	39.58
3970	AMEX	XLK	Thu, Oct 2, 2014	39.30	39.40	38.86	39.26
3969	AMEX	XLK	Wed, Oct 1, 2014	39.77	39.82	39.17	39.28
3968	AMEX	XLK	Tue, Sep 30, 2014	39.85	40.08	39.74	39.90
3967	AMEX	XLK	Mon, Sep 29, 2014	39.47	39.84	39.34	39.78
3966	AMEX	XLK	Fri, Sep 26, 2014	39.43	39.87	39.43	39.79
3965	AMEX	XLK	Thu, Sep 25, 2014	40.08	40.10	39.36	39.36
3964	AMEX	XLK	Wed, Sep 24, 2014	39.99	40.25	39.81	40.24
3963	AMEX	XLK	Tue, Sep 23, 2014	40.01	40.16	39.91	39.98
3962	AMEX	XLK	Mon, Sep 22, 2014	40.35	40.35	39.96	40.07
3961	AMEX	XLK	Fri, Sep 19, 2014	40.57	40.57	40.19	40.34
3960	AMEX	XLK	Thu, Sep 18, 2014	40.44	40.62	40.44	40.60
3959	AMEX	XLK	Wed, Sep 17, 2014	40.27	40.51	40.12	40.36
3958	AMEX	XLK	Tue, Sep 16, 2014	39.86	40.33	39.79	40.28
3957	AMEX	XLK	Mon, Sep 15, 2014	40.29	40.29	39.91	39.98
3956	AMEX	XLK	Fri, Sep 12, 2014	40.36	40.38	40.09	40.22
3955	AMEX	XLK	Thu, Sep 11, 2014	40.22	40.41	40.08	40.39
3954	AMEX	XLK	Wed, Sep 10, 2014	40.07	40.36	39.96	40.30
3953	AMEX	XLK	Tue, Sep 9, 2014	40.37	40.54	39.95	40.06
3952	AMEX	XLK	Mon, Sep 8, 2014	40.27	40.45	40.18	40.35
3951	AMEX	XLK	Fri, Sep 5, 2014	40.13	40.30	40.03	40.29
3950	AMEX	XLK	Thu, Sep 4, 2014	40.15	40.34	39.93	40.05
3949	AMEX	XLK	Wed, Sep 3, 2014	40.44	40.44	40.02	40.07
3948	AMEX	XLK	Tue, Sep 2, 2014	40.37	40.37	40.17	40.29
3947	AMEX	XLK	Fri, Aug 29, 2014	40.17	40.29	40.06	40.28
3946	AMEX	XLK	Thu, Aug 28, 2014	40.02	40.16	39.95	40.10
3945	AMEX	XLK	Wed, Aug 27, 2014	40.18	40.21	40.05	40.16
3944	AMEX	XLK	Tue, Aug 26, 2014	40.21	40.22	40.12	40.17
3943	AMEX	XLK	Mon, Aug 25, 2014	40.30	40.31	40.07	40.15
3942	AMEX	XLK	Fri, Aug 22, 2014	40.13	40.19	40.02	40.11
3941	AMEX	XLK	Thu, Aug 21, 2014	39.91	40.16	39.91	40.10
3940	AMEX	XLK	Wed, Aug 20, 2014	39.85	39.98	39.82	39.91
3939	AMEX	XLK	Tue, Aug 19, 2014	39.77	39.92	39.72	39.91
3938	AMEX	XLK	Mon, Aug 18, 2014	39.56	39.68	39.45	39.66
3937	AMEX	XLK	Fri, Aug 15, 2014	39.38	39.48	39.01	39.29
3936	AMEX	XLK	Thu, Aug 14, 2014	39.25	39.29	39.12	39.29
3935	AMEX	XLK	Wed, Aug 13, 2014	38.93	39.22	38.93	39.22
3934	AMEX	XLK	Tue, Aug 12, 2014	38.82	38.94	38.65	38.84
3933	AMEX	XLK	Mon, Aug 11, 2014	38.85	38.97	38.77	38.86
3932	AMEX	XLK	Fri, Aug 8, 2014	38.40	38.70	38.28	38.67
3931	AMEX	XLK	Thu, Aug 7, 2014	38.74	38.81	38.29	38.42
3930	AMEX	XLK	Wed, Aug 6, 2014	38.44	38.77	38.39	38.58
3929	AMEX	XLK	Tue, Aug 5, 2014	38.83	38.96	38.54	38.70
3928	AMEX	XLK	Mon, Aug 4, 2014	38.91	39.17	38.71	39.07
3927	AMEX	XLK	Fri, Aug 1, 2014	38.90	39.06	38.60	38.79
3926	AMEX	XLK	Thu, Jul 31, 2014	39.50	39.54	38.94	39.00
3925	AMEX	XLK	Wed, Jul 30, 2014	39.89	39.89	39.56	39.75
3924	AMEX	XLK	Tue, Jul 29, 2014	40.08	40.08	39.69	39.71
3923	AMEX	XLK	Mon, Jul 28, 2014	39.75	39.87	39.48	39.79
3922	AMEX	XLK	Fri, Jul 25, 2014	39.65	39.77	39.53	39.72
3921	AMEX	XLK	Thu, Jul 24, 2014	39.92	39.92	39.69	39.77
3920	AMEX	XLK	Wed, Jul 23, 2014	39.82	39.91	39.65	39.80
3919	AMEX	XLK	Tue, Jul 22, 2014	39.63	39.76	39.56	39.73
3918	AMEX	XLK	Mon, Jul 21, 2014	39.43	39.51	39.25	39.40
3917	AMEX	XLK	Fri, Jul 18, 2014	39.16	39.48	39.11	39.45
3916	AMEX	XLK	Thu, Jul 17, 2014	39.45	39.50	38.86	38.98
3915	AMEX	XLK	Wed, Jul 16, 2014	39.50	39.59	39.41	39.49
3914	AMEX	XLK	Tue, Jul 15, 2014	39.29	39.34	38.91	39.13
3913	AMEX	XLK	Mon, Jul 14, 2014	39.10	39.25	39.06	39.20
3912	AMEX	XLK	Fri, Jul 11, 2014	38.81	38.92	38.71	38.92
3911	AMEX	XLK	Thu, Jul 10, 2014	38.22	38.89	38.22	38.72
3910	AMEX	XLK	Wed, Jul 9, 2014	38.70	38.85	38.62	38.83
3909	AMEX	XLK	Tue, Jul 8, 2014	38.97	38.97	38.43	38.64
3908	AMEX	XLK	Mon, Jul 7, 2014	38.95	39.02	38.85	38.99
3907	AMEX	XLK	Thu, Jul 3, 2014	38.92	38.97	38.79	38.95
3906	AMEX	XLK	Wed, Jul 2, 2014	38.81	38.83	38.72	38.78
3905	AMEX	XLK	Tue, Jul 1, 2014	38.49	38.86	38.46	38.74
3904	AMEX	XLK	Mon, Jun 30, 2014	38.31	38.48	38.29	38.35
3903	AMEX	XLK	Fri, Jun 27, 2014	38.08	38.34	38.06	38.34
3902	AMEX	XLK	Thu, Jun 26, 2014	38.18	38.20	37.89	38.11
3901	AMEX	XLK	Wed, Jun 25, 2014	37.92	38.21	37.88	38.15
3900	AMEX	XLK	Tue, Jun 24, 2014	38.18	38.38	37.91	38.00
3899	AMEX	XLK	Mon, Jun 23, 2014	38.05	38.20	38.02	38.20
3898	AMEX	XLK	Fri, Jun 20, 2014	38.15	38.22	38.01	38.09
3897	AMEX	XLK	Thu, Jun 19, 2014	38.48	38.48	38.20	38.35
3896	AMEX	XLK	Wed, Jun 18, 2014	38.30	38.44	38.02	38.42
3895	AMEX	XLK	Tue, Jun 17, 2014	38.10	38.29	38.06	38.22
3894	AMEX	XLK	Mon, Jun 16, 2014	38.06	38.24	38.00	38.13
3893	AMEX	XLK	Fri, Jun 13, 2014	38.14	38.20	37.97	38.13
3892	AMEX	XLK	Thu, Jun 12, 2014	38.26	38.38	37.79	37.91
3891	AMEX	XLK	Wed, Jun 11, 2014	38.17	38.34	38.14	38.24
3890	AMEX	XLK	Tue, Jun 10, 2014	38.31	38.38	38.25	38.33
3889	AMEX	XLK	Mon, Jun 9, 2014	38.24	38.37	38.17	38.31
3888	AMEX	XLK	Fri, Jun 6, 2014	38.22	38.22	38.09	38.19
3887	AMEX	XLK	Thu, Jun 5, 2014	37.90	38.06	37.68	38.02
3886	AMEX	XLK	Wed, Jun 4, 2014	37.64	37.82	37.54	37.77
3885	AMEX	XLK	Tue, Jun 3, 2014	37.70	37.79	37.58	37.70
3884	AMEX	XLK	Mon, Jun 2, 2014	37.88	37.91	37.60	37.76
3883	AMEX	XLK	Fri, May 30, 2014	37.79	37.87	37.66	37.82
3882	AMEX	XLK	Thu, May 29, 2014	37.69	37.79	37.60	37.78
3881	AMEX	XLK	Wed, May 28, 2014	37.68	37.71	37.53	37.56
3880	AMEX	XLK	Tue, May 27, 2014	37.43	37.67	37.42	37.66
3879	AMEX	XLK	Fri, May 23, 2014	37.12	37.36	37.06	37.34
3878	AMEX	XLK	Thu, May 22, 2014	36.96	37.15	36.91	37.03
3877	AMEX	XLK	Wed, May 21, 2014	36.74	36.97	36.74	36.96
3876	AMEX	XLK	Tue, May 20, 2014	36.96	36.99	36.59	36.71
3875	AMEX	XLK	Mon, May 19, 2014	36.55	36.97	36.55	36.92
3874	AMEX	XLK	Fri, May 16, 2014	36.44	36.70	36.33	36.68
3873	AMEX	XLK	Thu, May 15, 2014	36.73	36.76	36.30	36.45
3872	AMEX	XLK	Wed, May 14, 2014	36.78	36.85	36.59	36.67
3871	AMEX	XLK	Tue, May 13, 2014	36.87	36.94	36.75	36.84
3870	AMEX	XLK	Mon, May 12, 2014	36.50	36.84	36.48	36.82
3869	AMEX	XLK	Fri, May 9, 2014	36.26	36.35	36.07	36.33
3868	AMEX	XLK	Thu, May 8, 2014	36.10	36.61	36.05	36.29
3867	AMEX	XLK	Wed, May 7, 2014	36.23	36.28	35.78	36.19
3866	AMEX	XLK	Tue, May 6, 2014	36.51	36.51	36.16	36.17
3865	AMEX	XLK	Mon, May 5, 2014	36.30	36.58	36.17	36.58
3864	AMEX	XLK	Fri, May 2, 2014	36.58	36.59	36.36	36.39
3863	AMEX	XLK	Thu, May 1, 2014	36.44	36.67	36.40	36.49
3862	AMEX	XLK	Wed, Apr 30, 2014	36.29	36.54	36.19	36.45
3861	AMEX	XLK	Tue, Apr 29, 2014	36.18	36.42	36.11	36.34
3860	AMEX	XLK	Mon, Apr 28, 2014	35.87	36.21	35.62	36.09
3859	AMEX	XLK	Fri, Apr 25, 2014	35.99	36.08	35.67	35.75
3858	AMEX	XLK	Thu, Apr 24, 2014	36.52	36.53	35.97	36.21
3857	AMEX	XLK	Wed, Apr 23, 2014	36.26	36.26	35.92	35.93
3856	AMEX	XLK	Tue, Apr 22, 2014	36.19	36.40	36.12	36.32
3855	AMEX	XLK	Mon, Apr 21, 2014	36.06	36.21	35.96	36.17
3854	AMEX	XLK	Thu, Apr 17, 2014	35.91	36.17	35.72	36.03
3853	AMEX	XLK	Wed, Apr 16, 2014	35.93	36.09	35.68	36.08
3852	AMEX	XLK	Tue, Apr 15, 2014	35.61	35.82	35.13	35.73
3851	AMEX	XLK	Mon, Apr 14, 2014	35.43	35.68	35.30	35.55
3850	AMEX	XLK	Fri, Apr 11, 2014	35.36	35.64	35.17	35.20
3849	AMEX	XLK	Thu, Apr 10, 2014	36.44	36.50	35.54	35.60
3848	AMEX	XLK	Wed, Apr 9, 2014	36.08	36.45	35.97	36.44
3847	AMEX	XLK	Tue, Apr 8, 2014	35.71	36.01	35.60	35.96
3846	AMEX	XLK	Mon, Apr 7, 2014	35.77	35.97	35.50	35.64
3845	AMEX	XLK	Fri, Apr 4, 2014	36.81	36.87	35.82	35.92
3844	AMEX	XLK	Thu, Apr 3, 2014	36.85	36.93	36.51	36.62
3843	AMEX	XLK	Wed, Apr 2, 2014	36.88	36.91	36.66	36.80
3842	AMEX	XLK	Tue, Apr 1, 2014	36.42	36.78	36.41	36.78
3841	AMEX	XLK	Mon, Mar 31, 2014	36.30	36.49	36.25	36.35
3840	AMEX	XLK	Fri, Mar 28, 2014	36.04	36.30	35.92	36.07
3839	AMEX	XLK	Thu, Mar 27, 2014	36.04	36.10	35.74	35.91
3838	AMEX	XLK	Wed, Mar 26, 2014	36.67	36.74	36.06	36.06
3837	AMEX	XLK	Tue, Mar 25, 2014	36.35	36.58	36.21	36.50
3836	AMEX	XLK	Mon, Mar 24, 2014	36.42	36.56	35.98	36.28
3835	AMEX	XLK	Fri, Mar 21, 2014	36.66	36.74	36.24	36.31
3834	AMEX	XLK	Thu, Mar 20, 2014	36.33	36.75	36.27	36.65
3833	AMEX	XLK	Wed, Mar 19, 2014	36.45	36.62	36.14	36.37
3832	AMEX	XLK	Tue, Mar 18, 2014	36.07	36.56	36.07	36.52
3831	AMEX	XLK	Mon, Mar 17, 2014	35.87	36.15	35.80	36.05
3830	AMEX	XLK	Fri, Mar 14, 2014	35.78	35.90	35.60	35.63
3829	AMEX	XLK	Thu, Mar 13, 2014	36.44	36.45	35.72	35.85
3828	AMEX	XLK	Wed, Mar 12, 2014	36.13	36.38	36.01	36.34
3827	AMEX	XLK	Tue, Mar 11, 2014	36.42	36.55	36.18	36.28
3826	AMEX	XLK	Mon, Mar 10, 2014	36.40	36.48	36.22	36.36
3825	AMEX	XLK	Fri, Mar 7, 2014	36.63	36.65	36.27	36.42
3824	AMEX	XLK	Thu, Mar 6, 2014	36.53	36.60	36.45	36.53
3823	AMEX	XLK	Wed, Mar 5, 2014	36.51	36.55	36.41	36.48
3822	AMEX	XLK	Tue, Mar 4, 2014	36.35	36.53	36.30	36.43
3821	AMEX	XLK	Mon, Mar 3, 2014	35.90	36.05	35.67	35.96
3820	AMEX	XLK	Fri, Feb 28, 2014	36.29	36.45	35.94	36.35
3819	AMEX	XLK	Thu, Feb 27, 2014	36.01	36.33	35.98	36.31
3818	AMEX	XLK	Wed, Feb 26, 2014	36.01	36.16	35.88	36.02
3817	AMEX	XLK	Tue, Feb 25, 2014	36.15	36.16	35.90	35.99
3816	AMEX	XLK	Mon, Feb 24, 2014	35.91	36.27	35.91	36.09
3815	AMEX	XLK	Fri, Feb 21, 2014	36.20	36.26	35.94	35.95
3814	AMEX	XLK	Thu, Feb 20, 2014	35.97	36.17	35.81	36.09
3813	AMEX	XLK	Wed, Feb 19, 2014	36.02	36.18	35.89	35.97
3812	AMEX	XLK	Tue, Feb 18, 2014	36.11	36.18	35.99	36.09
3811	AMEX	XLK	Fri, Feb 14, 2014	35.97	36.14	35.88	36.07
3810	AMEX	XLK	Thu, Feb 13, 2014	35.54	36.03	35.49	36.00
3809	AMEX	XLK	Wed, Feb 12, 2014	35.69	35.80	35.66	35.74
3808	AMEX	XLK	Tue, Feb 11, 2014	35.32	35.70	35.28	35.60
3807	AMEX	XLK	Mon, Feb 10, 2014	35.10	35.23	35.01	35.17
3806	AMEX	XLK	Fri, Feb 7, 2014	34.85	35.11	34.70	35.10
3805	AMEX	XLK	Thu, Feb 6, 2014	34.28	34.64	34.28	34.63
3804	AMEX	XLK	Wed, Feb 5, 2014	34.15	34.35	33.92	34.25
3803	AMEX	XLK	Tue, Feb 4, 2014	34.15	34.31	34.05	34.22
3802	AMEX	XLK	Mon, Feb 3, 2014	34.74	34.87	33.96	34.09
3801	AMEX	XLK	Fri, Jan 31, 2014	34.46	34.99	34.45	34.82
3800	AMEX	XLK	Thu, Jan 30, 2014	34.73	34.86	34.55	34.74
3799	AMEX	XLK	Wed, Jan 29, 2014	34.30	34.52	34.19	34.32
3798	AMEX	XLK	Tue, Jan 28, 2014	34.49	34.65	34.39	34.59
3797	AMEX	XLK	Mon, Jan 27, 2014	35.18	35.20	34.63	34.80
3796	AMEX	XLK	Fri, Jan 24, 2014	35.67	35.73	35.12	35.13
3795	AMEX	XLK	Thu, Jan 23, 2014	35.73	35.82	35.58	35.82
3794	AMEX	XLK	Wed, Jan 22, 2014	35.89	35.95	35.80	35.89
3793	AMEX	XLK	Tue, Jan 21, 2014	36.03	36.03	35.63	35.93
3792	AMEX	XLK	Fri, Jan 17, 2014	35.89	35.96	35.67	35.75
3791	AMEX	XLK	Thu, Jan 16, 2014	35.98	36.01	35.87	35.95
3790	AMEX	XLK	Wed, Jan 15, 2014	35.73	36.05	35.68	35.96
3789	AMEX	XLK	Tue, Jan 14, 2014	35.08	35.55	35.04	35.53
3788	AMEX	XLK	Mon, Jan 13, 2014	35.29	35.46	34.83	34.94
3787	AMEX	XLK	Fri, Jan 10, 2014	35.35	35.42	35.14	35.32
3786	AMEX	XLK	Thu, Jan 9, 2014	35.63	35.63	35.16	35.25
3785	AMEX	XLK	Wed, Jan 8, 2014	35.50	35.60	35.36	35.48
3784	AMEX	XLK	Tue, Jan 7, 2014	35.32	35.53	35.25	35.48
3783	AMEX	XLK	Mon, Jan 6, 2014	35.18	35.29	35.03	35.16
3782	AMEX	XLK	Fri, Jan 3, 2014	35.48	35.48	35.20	35.22
3781	AMEX	XLK	Thu, Jan 2, 2014	35.62	35.62	35.33	35.39
3780	AMEX	XLK	Tue, Dec 31, 2013	35.59	35.76	35.55	35.74
3779	AMEX	XLK	Mon, Dec 30, 2013	35.55	35.57	35.46	35.51
3778	AMEX	XLK	Fri, Dec 27, 2013	35.70	35.70	35.54	35.58
3777	AMEX	XLK	Thu, Dec 26, 2013	35.59	35.65	35.53	35.61
3776	AMEX	XLK	Tue, Dec 24, 2013	35.43	35.52	35.42	35.52
3775	AMEX	XLK	Mon, Dec 23, 2013	35.28	35.43	35.20	35.42
3774	AMEX	XLK	Fri, Dec 20, 2013	34.78	35.04	34.74	34.96
3773	AMEX	XLK	Thu, Dec 19, 2013	34.79	34.92	34.73	34.86
3772	AMEX	XLK	Wed, Dec 18, 2013	34.50	34.82	34.03	34.80
3771	AMEX	XLK	Tue, Dec 17, 2013	34.51	34.64	34.48	34.53
3770	AMEX	XLK	Mon, Dec 16, 2013	34.38	34.63	34.34	34.54
3769	AMEX	XLK	Fri, Dec 13, 2013	34.48	34.48	34.20	34.20
3768	AMEX	XLK	Thu, Dec 12, 2013	34.55	34.55	34.30	34.31
3767	AMEX	XLK	Wed, Dec 11, 2013	34.91	34.98	34.49	34.54
3766	AMEX	XLK	Tue, Dec 10, 2013	34.92	34.94	34.82	34.86
3765	AMEX	XLK	Mon, Dec 9, 2013	34.92	35.03	34.86	34.93
3764	AMEX	XLK	Fri, Dec 6, 2013	34.82	34.90	34.71	34.82
3763	AMEX	XLK	Thu, Dec 5, 2013	34.78	34.78	34.54	34.58
3762	AMEX	XLK	Wed, Dec 4, 2013	34.56	34.82	34.46	34.69
3761	AMEX	XLK	Tue, Dec 3, 2013	34.46	34.70	34.46	34.66
3760	AMEX	XLK	Mon, Dec 2, 2013	34.72	34.79	34.50	34.58
3759	AMEX	XLK	Fri, Nov 29, 2013	34.61	34.79	34.60	34.69
3758	AMEX	XLK	Wed, Nov 27, 2013	34.35	34.57	34.35	34.55
3757	AMEX	XLK	Tue, Nov 26, 2013	34.17	34.37	34.14	34.28
3756	AMEX	XLK	Mon, Nov 25, 2013	34.22	34.25	34.08	34.16
3755	AMEX	XLK	Fri, Nov 22, 2013	34.23	34.23	34.11	34.16
3754	AMEX	XLK	Thu, Nov 21, 2013	34.03	34.24	34.03	34.23
3753	AMEX	XLK	Wed, Nov 20, 2013	34.08	34.25	33.86	33.94
3752	AMEX	XLK	Tue, Nov 19, 2013	34.13	34.30	33.99	34.05
3751	AMEX	XLK	Mon, Nov 18, 2013	34.36	34.37	34.10	34.17
3750	AMEX	XLK	Fri, Nov 15, 2013	34.21	34.33	34.19	34.30
3749	AMEX	XLK	Thu, Nov 14, 2013	34.10	34.26	34.05	34.23
3748	AMEX	XLK	Wed, Nov 13, 2013	33.89	34.33	33.87	34.32
3747	AMEX	XLK	Tue, Nov 12, 2013	33.79	34.10	33.79	34.03
3746	AMEX	XLK	Mon, Nov 11, 2013	33.89	33.97	33.80	33.94
3745	AMEX	XLK	Fri, Nov 8, 2013	33.67	33.92	33.51	33.90
3744	AMEX	XLK	Thu, Nov 7, 2013	34.04	34.10	33.56	33.60
3743	AMEX	XLK	Wed, Nov 6, 2013	33.87	34.05	33.83	34.04
3742	AMEX	XLK	Tue, Nov 5, 2013	33.66	33.80	33.58	33.70
3741	AMEX	XLK	Mon, Nov 4, 2013	33.76	33.82	33.66	33.79
3740	AMEX	XLK	Fri, Nov 1, 2013	33.79	33.85	33.53	33.66
3739	AMEX	XLK	Thu, Oct 31, 2013	33.69	33.84	33.61	33.65
3738	AMEX	XLK	Wed, Oct 30, 2013	33.90	33.92	33.62	33.76
3737	AMEX	XLK	Tue, Oct 29, 2013	33.80	33.91	33.67	33.83
3736	AMEX	XLK	Mon, Oct 28, 2013	33.59	33.64	33.45	33.61
3735	AMEX	XLK	Fri, Oct 25, 2013	33.57	33.65	33.40	33.50
3734	AMEX	XLK	Thu, Oct 24, 2013	33.29	33.43	33.20	33.33
3733	AMEX	XLK	Wed, Oct 23, 2013	33.25	33.32	33.10	33.25
3732	AMEX	XLK	Tue, Oct 22, 2013	33.54	33.57	33.23	33.41
3731	AMEX	XLK	Mon, Oct 21, 2013	33.38	33.51	33.35	33.42
3730	AMEX	XLK	Fri, Oct 18, 2013	33.02	33.26	32.91	33.24
3729	AMEX	XLK	Thu, Oct 17, 2013	32.46	32.71	32.39	32.68
3728	AMEX	XLK	Wed, Oct 16, 2013	32.50	32.72	32.48	32.67
3727	AMEX	XLK	Tue, Oct 15, 2013	32.48	32.64	32.35	32.36
3726	AMEX	XLK	Mon, Oct 14, 2013	32.26	32.59	32.21	32.56
3725	AMEX	XLK	Fri, Oct 11, 2013	32.12	32.45	32.09	32.45
3724	AMEX	XLK	Thu, Oct 10, 2013	31.92	32.22	31.90	32.18
3723	AMEX	XLK	Wed, Oct 9, 2013	31.62	31.77	31.38	31.65
3722	AMEX	XLK	Tue, Oct 8, 2013	32.02	32.06	31.50	31.53
3721	AMEX	XLK	Mon, Oct 7, 2013	31.95	32.23	31.94	32.04
3720	AMEX	XLK	Fri, Oct 4, 2013	32.02	32.23	32.00	32.18
3719	AMEX	XLK	Thu, Oct 3, 2013	32.35	32.36	31.89	32.05
3718	AMEX	XLK	Wed, Oct 2, 2013	32.14	32.37	32.09	32.33
3717	AMEX	XLK	Tue, Oct 1, 2013	32.07	32.39	32.04	32.32
3716	AMEX	XLK	Mon, Sep 30, 2013	31.90	32.16	31.81	32.04
3715	AMEX	XLK	Fri, Sep 27, 2013	32.25	32.30	32.13	32.24
3714	AMEX	XLK	Thu, Sep 26, 2013	32.45	32.60	32.34	32.44
3713	AMEX	XLK	Wed, Sep 25, 2013	32.41	32.45	32.22	32.32
3712	AMEX	XLK	Tue, Sep 24, 2013	32.45	32.52	32.24	32.37
3711	AMEX	XLK	Mon, Sep 23, 2013	32.62	32.70	32.34	32.51
3710	AMEX	XLK	Fri, Sep 20, 2013	32.76	32.78	32.38	32.42
3709	AMEX	XLK	Thu, Sep 19, 2013	32.83	32.91	32.79	32.81
3708	AMEX	XLK	Wed, Sep 18, 2013	32.47	32.82	32.39	32.78
3707	AMEX	XLK	Tue, Sep 17, 2013	32.26	32.44	32.25	32.37
3706	AMEX	XLK	Mon, Sep 16, 2013	32.51	32.51	32.12	32.21
3705	AMEX	XLK	Fri, Sep 13, 2013	32.29	32.33	32.15	32.26
3704	AMEX	XLK	Thu, Sep 12, 2013	32.22	32.34	32.14	32.23
3703	AMEX	XLK	Wed, Sep 11, 2013	32.08	32.28	32.06	32.20
3702	AMEX	XLK	Tue, Sep 10, 2013	32.34	32.43	32.23	32.35
3701	AMEX	XLK	Mon, Sep 9, 2013	31.96	32.22	31.93	32.15
3700	AMEX	XLK	Fri, Sep 6, 2013	31.85	31.91	31.51	31.77
3699	AMEX	XLK	Thu, Sep 5, 2013	31.77	31.86	31.70	31.75
3698	AMEX	XLK	Wed, Sep 4, 2013	31.50	31.78	31.46	31.74
3697	AMEX	XLK	Tue, Sep 3, 2013	31.53	31.66	31.31	31.43
3696	AMEX	XLK	Fri, Aug 30, 2013	31.62	31.62	31.32	31.40
3695	AMEX	XLK	Thu, Aug 29, 2013	31.44	31.71	31.40	31.55
3694	AMEX	XLK	Wed, Aug 28, 2013	31.32	31.54	31.30	31.38
3693	AMEX	XLK	Tue, Aug 27, 2013	31.62	31.73	31.29	31.36
3692	AMEX	XLK	Mon, Aug 26, 2013	32.05	32.20	31.91	31.92
3691	AMEX	XLK	Fri, Aug 23, 2013	32.11	32.14	31.98	32.07
3690	AMEX	XLK	Thu, Aug 22, 2013	31.79	31.88	31.64	31.84
3689	AMEX	XLK	Wed, Aug 21, 2013	31.77	31.94	31.62	31.70
3688	AMEX	XLK	Tue, Aug 20, 2013	31.81	31.92	31.69	31.77
3687	AMEX	XLK	Mon, Aug 19, 2013	31.84	32.04	31.72	31.72
3686	AMEX	XLK	Fri, Aug 16, 2013	31.85	31.98	31.75	31.82
3685	AMEX	XLK	Thu, Aug 15, 2013	32.05	32.05	31.80	31.85
3684	AMEX	XLK	Wed, Aug 14, 2013	32.39	32.47	32.26	32.37
3683	AMEX	XLK	Tue, Aug 13, 2013	32.22	32.46	32.07	32.40
3682	AMEX	XLK	Mon, Aug 12, 2013	31.79	32.21	31.79	32.18
3681	AMEX	XLK	Fri, Aug 9, 2013	32.08	32.15	31.87	31.97
3680	AMEX	XLK	Thu, Aug 8, 2013	32.18	32.21	31.94	32.14
3679	AMEX	XLK	Wed, Aug 7, 2013	32.04	32.12	31.90	32.03
3678	AMEX	XLK	Tue, Aug 6, 2013	32.28	32.28	32.02	32.11
3677	AMEX	XLK	Mon, Aug 5, 2013	32.14	32.32	32.13	32.28
3676	AMEX	XLK	Fri, Aug 2, 2013	32.07	32.23	32.01	32.21
3675	AMEX	XLK	Thu, Aug 1, 2013	31.94	32.10	31.93	32.07
3674	AMEX	XLK	Wed, Jul 31, 2013	31.90	32.02	31.68	31.73
3673	AMEX	XLK	Tue, Jul 30, 2013	31.80	31.97	31.77	31.84
3672	AMEX	XLK	Mon, Jul 29, 2013	31.66	31.78	31.61	31.68
3671	AMEX	XLK	Fri, Jul 26, 2013	31.50	31.73	31.42	31.73
3670	AMEX	XLK	Thu, Jul 25, 2013	31.59	31.68	31.49	31.64
3669	AMEX	XLK	Wed, Jul 24, 2013	31.76	31.78	31.56	31.62
3668	AMEX	XLK	Tue, Jul 23, 2013	31.58	31.63	31.40	31.41
3667	AMEX	XLK	Mon, Jul 22, 2013	31.51	31.58	31.44	31.54
3666	AMEX	XLK	Fri, Jul 19, 2013	31.66	31.69	31.37	31.45
3665	AMEX	XLK	Thu, Jul 18, 2013	32.09	32.15	31.92	31.99
3664	AMEX	XLK	Wed, Jul 17, 2013	32.14	32.19	32.01	32.07
3663	AMEX	XLK	Tue, Jul 16, 2013	32.00	32.07	31.94	32.05
3662	AMEX	XLK	Mon, Jul 15, 2013	31.95	32.05	31.83	32.02
3661	AMEX	XLK	Fri, Jul 12, 2013	31.94	31.97	31.81	31.93
3660	AMEX	XLK	Thu, Jul 11, 2013	31.70	31.94	31.67	31.91
3659	AMEX	XLK	Wed, Jul 10, 2013	31.27	31.48	31.26	31.38
3658	AMEX	XLK	Tue, Jul 9, 2013	31.29	31.33	31.13	31.28
3657	AMEX	XLK	Mon, Jul 8, 2013	31.34	31.37	31.08	31.16
3656	AMEX	XLK	Fri, Jul 5, 2013	31.16	31.20	30.85	31.18
3655	AMEX	XLK	Wed, Jul 3, 2013	30.72	31.12	30.72	30.98
3654	AMEX	XLK	Tue, Jul 2, 2013	30.73	31.01	30.62	30.80
3653	AMEX	XLK	Mon, Jul 1, 2013	30.82	30.99	30.72	30.75
3652	AMEX	XLK	Fri, Jun 28, 2013	30.47	30.75	30.36	30.59
3651	AMEX	XLK	Thu, Jun 27, 2013	30.75	30.88	30.70	30.72
3650	AMEX	XLK	Wed, Jun 26, 2013	30.69	30.70	30.48	30.57
3649	AMEX	XLK	Tue, Jun 25, 2013	30.45	30.51	30.20	30.39
3648	AMEX	XLK	Mon, Jun 24, 2013	30.24	30.35	29.94	30.14
3647	AMEX	XLK	Fri, Jun 21, 2013	30.74	30.78	30.30	30.51
3646	AMEX	XLK	Thu, Jun 20, 2013	31.22	31.37	30.78	30.85
3645	AMEX	XLK	Wed, Jun 19, 2013	31.95	31.96	31.53	31.55
3644	AMEX	XLK	Tue, Jun 18, 2013	31.73	32.00	31.71	31.92
3643	AMEX	XLK	Mon, Jun 17, 2013	31.58	31.86	31.54	31.67
3642	AMEX	XLK	Fri, Jun 14, 2013	31.58	31.68	31.35	31.38
3641	AMEX	XLK	Thu, Jun 13, 2013	31.20	31.68	31.15	31.62
3640	AMEX	XLK	Wed, Jun 12, 2013	31.64	31.70	31.19	31.26
3639	AMEX	XLK	Tue, Jun 11, 2013	31.51	31.79	31.43	31.47
3638	AMEX	XLK	Mon, Jun 10, 2013	31.85	31.93	31.75	31.80
3637	AMEX	XLK	Fri, Jun 7, 2013	31.60	31.76	31.44	31.73
3636	AMEX	XLK	Thu, Jun 6, 2013	31.38	31.49	31.11	31.44
3635	AMEX	XLK	Wed, Jun 5, 2013	31.60	31.68	31.33	31.37
3634	AMEX	XLK	Tue, Jun 4, 2013	31.85	32.03	31.59	31.68
3633	AMEX	XLK	Mon, Jun 3, 2013	31.70	31.83	31.48	31.82
3632	AMEX	XLK	Fri, May 31, 2013	31.84	32.12	31.64	31.66
3631	AMEX	XLK	Thu, May 30, 2013	31.79	32.09	31.75	31.96
3630	AMEX	XLK	Wed, May 29, 2013	31.68	31.86	31.53	31.76
3629	AMEX	XLK	Tue, May 28, 2013	32.04	32.14	31.77	31.84
3628	AMEX	XLK	Fri, May 24, 2013	31.53	31.71	31.47	31.69
3627	AMEX	XLK	Thu, May 23, 2013	31.48	31.85	31.41	31.74
3626	AMEX	XLK	Wed, May 22, 2013	32.15	32.29	31.62	31.75
3625	AMEX	XLK	Tue, May 21, 2013	32.13	32.20	31.98	32.10
3624	AMEX	XLK	Mon, May 20, 2013	32.12	32.31	32.09	32.20
3623	AMEX	XLK	Fri, May 17, 2013	32.00	32.21	31.92	32.20
3622	AMEX	XLK	Thu, May 16, 2013	31.79	32.07	31.78	31.88
3621	AMEX	XLK	Wed, May 15, 2013	31.59	31.72	31.52	31.71
3620	AMEX	XLK	Tue, May 14, 2013	31.48	31.72	31.48	31.61
3619	AMEX	XLK	Mon, May 13, 2013	31.56	31.60	31.46	31.51
3618	AMEX	XLK	Fri, May 10, 2013	31.56	31.64	31.44	31.59
3617	AMEX	XLK	Thu, May 9, 2013	31.53	31.69	31.41	31.50
3616	AMEX	XLK	Wed, May 8, 2013	31.31	31.60	31.25	31.59
3615	AMEX	XLK	Tue, May 7, 2013	31.38	31.43	31.18	31.34
3614	AMEX	XLK	Mon, May 6, 2013	31.29	31.40	31.25	31.36
3613	AMEX	XLK	Fri, May 3, 2013	31.18	31.28	31.14	31.21
3612	AMEX	XLK	Thu, May 2, 2013	30.57	30.96	30.56	30.92
3611	AMEX	XLK	Wed, May 1, 2013	30.76	30.80	30.50	30.53
3610	AMEX	XLK	Tue, Apr 30, 2013	30.51	30.81	30.44	30.80
3609	AMEX	XLK	Mon, Apr 29, 2013	30.11	30.55	30.11	30.47
3608	AMEX	XLK	Fri, Apr 26, 2013	30.00	30.13	29.92	30.04
3607	AMEX	XLK	Thu, Apr 25, 2013	30.02	30.21	29.98	30.05
3606	AMEX	XLK	Wed, Apr 24, 2013	29.71	30.03	29.68	29.95
3605	AMEX	XLK	Tue, Apr 23, 2013	29.72	30.01	29.63	29.90
3604	AMEX	XLK	Mon, Apr 22, 2013	29.45	29.66	29.31	29.58
3603	AMEX	XLK	Fri, Apr 19, 2013	29.25	29.46	29.10	29.35
3602	AMEX	XLK	Thu, Apr 18, 2013	29.75	29.76	29.23	29.31
3601	AMEX	XLK	Wed, Apr 17, 2013	29.97	29.99	29.49	29.62
3600	AMEX	XLK	Tue, Apr 16, 2013	30.09	30.28	30.01	30.24
3599	AMEX	XLK	Mon, Apr 15, 2013	30.26	30.32	29.87	29.87
3598	AMEX	XLK	Fri, Apr 12, 2013	30.36	30.45	30.17	30.37
3597	AMEX	XLK	Thu, Apr 11, 2013	30.44	30.54	30.37	30.50
3596	AMEX	XLK	Wed, Apr 10, 2013	30.15	30.63	30.13	30.60
3595	AMEX	XLK	Tue, Apr 9, 2013	29.93	30.15	29.80	30.07
3594	AMEX	XLK	Mon, Apr 8, 2013	29.75	29.86	29.64	29.86
3593	AMEX	XLK	Fri, Apr 5, 2013	29.55	29.78	29.47	29.73
3592	AMEX	XLK	Thu, Apr 4, 2013	29.95	30.02	29.82	29.96
3591	AMEX	XLK	Wed, Apr 3, 2013	30.22	30.27	29.90	29.95
3590	AMEX	XLK	Tue, Apr 2, 2013	30.18	30.32	30.12	30.19
3589	AMEX	XLK	Mon, Apr 1, 2013	30.30	30.30	29.99	30.07
3588	AMEX	XLK	Thu, Mar 28, 2013	30.14	30.30	30.09	30.27
3587	AMEX	XLK	Wed, Mar 27, 2013	30.08	30.23	30.03	30.21
3586	AMEX	XLK	Tue, Mar 26, 2013	30.25	30.30	30.18	30.29
3585	AMEX	XLK	Mon, Mar 25, 2013	30.30	30.35	29.99	30.10
3584	AMEX	XLK	Fri, Mar 22, 2013	30.06	30.21	30.03	30.17
3583	AMEX	XLK	Thu, Mar 21, 2013	30.02	30.10	29.91	29.98
3582	AMEX	XLK	Wed, Mar 20, 2013	30.34	30.39	30.23	30.32
3581	AMEX	XLK	Tue, Mar 19, 2013	30.29	30.35	29.92	30.17
3580	AMEX	XLK	Mon, Mar 18, 2013	29.96	30.34	29.92	30.21
3579	AMEX	XLK	Fri, Mar 15, 2013	30.33	30.35	30.12	30.20
3578	AMEX	XLK	Thu, Mar 14, 2013	30.33	30.47	30.33	30.45
3577	AMEX	XLK	Wed, Mar 13, 2013	30.24	30.35	30.13	30.23
3576	AMEX	XLK	Tue, Mar 12, 2013	30.28	30.33	30.12	30.25
3575	AMEX	XLK	Mon, Mar 11, 2013	30.23	30.38	30.14	30.36
3574	AMEX	XLK	Fri, Mar 8, 2013	30.37	30.37	30.20	30.29
3573	AMEX	XLK	Thu, Mar 7, 2013	30.17	30.28	30.13	30.23
3572	AMEX	XLK	Wed, Mar 6, 2013	30.28	30.29	30.11	30.16
3571	AMEX	XLK	Tue, Mar 5, 2013	29.94	30.25	29.94	30.18
3570	AMEX	XLK	Mon, Mar 4, 2013	29.59	29.79	29.55	29.77
3569	AMEX	XLK	Fri, Mar 1, 2013	29.49	29.75	29.35	29.68
3568	AMEX	XLK	Thu, Feb 28, 2013	29.70	29.89	29.63	29.63
3567	AMEX	XLK	Wed, Feb 27, 2013	29.40	29.84	29.37	29.69
3566	AMEX	XLK	Tue, Feb 26, 2013	29.35	29.50	29.21	29.44
3565	AMEX	XLK	Mon, Feb 25, 2013	29.85	29.95	29.25	29.27
3564	AMEX	XLK	Fri, Feb 22, 2013	29.53	29.70	29.42	29.69
3563	AMEX	XLK	Thu, Feb 21, 2013	29.47	29.49	29.23	29.33
3562	AMEX	XLK	Wed, Feb 20, 2013	29.97	29.99	29.56	29.57
3561	AMEX	XLK	Tue, Feb 19, 2013	29.83	29.98	29.83	29.98
3560	AMEX	XLK	Fri, Feb 15, 2013	29.82	29.93	29.69	29.78
3559	AMEX	XLK	Thu, Feb 14, 2013	29.71	29.84	29.66	29.80
3558	AMEX	XLK	Wed, Feb 13, 2013	29.93	30.00	29.79	29.88
3557	AMEX	XLK	Tue, Feb 12, 2013	29.96	30.02	29.84	29.89
3556	AMEX	XLK	Mon, Feb 11, 2013	29.97	30.02	29.87	29.99
3555	AMEX	XLK	Fri, Feb 8, 2013	29.79	30.00	29.78	29.93
3554	AMEX	XLK	Thu, Feb 7, 2013	29.70	29.73	29.39	29.67
3553	AMEX	XLK	Wed, Feb 6, 2013	29.55	29.79	29.55	29.67
3552	AMEX	XLK	Tue, Feb 5, 2013	29.45	29.79	29.42	29.68
3551	AMEX	XLK	Mon, Feb 4, 2013	29.63	29.67	29.32	29.34
3550	AMEX	XLK	Fri, Feb 1, 2013	29.65	29.80	29.54	29.73
3549	AMEX	XLK	Thu, Jan 31, 2013	29.45	29.62	29.37	29.39
3548	AMEX	XLK	Wed, Jan 30, 2013	29.42	29.56	29.31	29.35
3547	AMEX	XLK	Tue, Jan 29, 2013	29.35	29.51	29.21	29.44
3546	AMEX	XLK	Mon, Jan 28, 2013	29.34	29.50	29.28	29.40
3545	AMEX	XLK	Fri, Jan 25, 2013	29.38	29.49	29.26	29.30
3544	AMEX	XLK	Thu, Jan 24, 2013	29.31	29.54	29.23	29.27
3543	AMEX	XLK	Wed, Jan 23, 2013	29.74	29.89	29.70	29.78
3542	AMEX	XLK	Tue, Jan 22, 2013	29.41	29.47	29.25	29.47
3541	AMEX	XLK	Fri, Jan 18, 2013	29.32	29.40	29.24	29.39
3540	AMEX	XLK	Thu, Jan 17, 2013	29.46	29.54	29.40	29.43
3539	AMEX	XLK	Wed, Jan 16, 2013	29.23	29.43	29.19	29.31
3538	AMEX	XLK	Tue, Jan 15, 2013	29.27	29.27	29.10	29.21
3537	AMEX	XLK	Mon, Jan 14, 2013	29.39	29.47	29.29	29.40
3536	AMEX	XLK	Fri, Jan 11, 2013	29.54	29.63	29.48	29.59
3535	AMEX	XLK	Thu, Jan 10, 2013	29.61	29.62	29.30	29.55
3534	AMEX	XLK	Wed, Jan 9, 2013	29.38	29.46	29.34	29.40
3533	AMEX	XLK	Tue, Jan 8, 2013	29.46	29.52	29.19	29.35
3532	AMEX	XLK	Mon, Jan 7, 2013	29.41	29.53	29.29	29.46
3531	AMEX	XLK	Fri, Jan 4, 2013	29.59	29.62	29.40	29.50
3530	AMEX	XLK	Thu, Jan 3, 2013	29.79	29.87	29.53	29.62
3529	AMEX	XLK	Wed, Jan 2, 2013	29.62	29.83	29.48	29.81
3528	AMEX	XLK	Mon, Dec 31, 2012	28.29	28.97	28.25	28.85
3527	AMEX	XLK	Fri, Dec 28, 2012	28.45	28.65	28.33	28.36
3526	AMEX	XLK	Thu, Dec 27, 2012	28.69	28.76	28.31	28.68
3525	AMEX	XLK	Wed, Dec 26, 2012	28.87	28.96	28.59	28.71
3524	AMEX	XLK	Mon, Dec 24, 2012	28.87	28.92	28.81	28.87
3523	AMEX	XLK	Fri, Dec 21, 2012	28.82	28.99	28.72	28.95
3522	AMEX	XLK	Thu, Dec 20, 2012	29.34	29.42	29.17	29.37
3521	AMEX	XLK	Wed, Dec 19, 2012	29.54	29.56	29.31	29.32
3520	AMEX	XLK	Tue, Dec 18, 2012	29.17	29.50	29.07	29.47
3519	AMEX	XLK	Mon, Dec 17, 2012	28.69	29.05	28.68	29.04
3518	AMEX	XLK	Fri, Dec 14, 2012	28.78	28.87	28.61	28.69
3517	AMEX	XLK	Thu, Dec 13, 2012	29.14	29.27	28.87	28.97
3516	AMEX	XLK	Wed, Dec 12, 2012	29.37	29.39	29.11	29.18
3515	AMEX	XLK	Tue, Dec 11, 2012	29.07	29.40	29.02	29.23
3514	AMEX	XLK	Mon, Dec 10, 2012	28.70	28.98	28.68	28.84
3513	AMEX	XLK	Fri, Dec 7, 2012	29.06	29.09	28.65	28.77
3512	AMEX	XLK	Thu, Dec 6, 2012	28.67	28.99	28.55	28.92
3511	AMEX	XLK	Wed, Dec 5, 2012	28.98	28.98	28.57	28.75
3510	AMEX	XLK	Tue, Dec 4, 2012	29.09	29.11	28.89	29.04
3509	AMEX	XLK	Mon, Dec 3, 2012	29.35	29.39	29.06	29.09
3508	AMEX	XLK	Fri, Nov 30, 2012	29.15	29.21	29.03	29.13
3507	AMEX	XLK	Thu, Nov 29, 2012	29.16	29.26	29.03	29.16
3506	AMEX	XLK	Wed, Nov 28, 2012	28.66	29.04	28.50	29.01
3505	AMEX	XLK	Tue, Nov 27, 2012	28.95	29.04	28.78	28.85
3504	AMEX	XLK	Mon, Nov 26, 2012	28.80	28.98	28.69	28.98
3503	AMEX	XLK	Fri, Nov 23, 2012	28.57	28.87	28.53	28.85
3502	AMEX	XLK	Wed, Nov 21, 2012	28.31	28.45	28.27	28.39
3501	AMEX	XLK	Tue, Nov 20, 2012	28.38	28.39	28.04	28.30
3500	AMEX	XLK	Mon, Nov 19, 2012	28.00	28.44	27.98	28.42
3499	AMEX	XLK	Fri, Nov 16, 2012	27.65	27.76	27.21	27.66
3498	AMEX	XLK	Thu, Nov 15, 2012	27.80	27.91	27.53	27.62
3497	AMEX	XLK	Wed, Nov 14, 2012	28.19	28.25	27.72	27.78
3496	AMEX	XLK	Tue, Nov 13, 2012	27.99	28.32	27.91	28.06
3495	AMEX	XLK	Mon, Nov 12, 2012	28.35	28.39	28.10	28.20
3494	AMEX	XLK	Fri, Nov 9, 2012	28.09	28.52	28.07	28.24
3493	AMEX	XLK	Thu, Nov 8, 2012	28.61	28.70	28.10	28.12
3492	AMEX	XLK	Wed, Nov 7, 2012	28.94	28.95	28.44	28.52
3491	AMEX	XLK	Tue, Nov 6, 2012	29.25	29.46	29.18	29.25
3490	AMEX	XLK	Mon, Nov 5, 2012	28.98	29.19	28.91	29.12
3489	AMEX	XLK	Fri, Nov 2, 2012	29.43	29.47	28.93	28.96
3488	AMEX	XLK	Thu, Nov 1, 2012	29.02	29.37	28.96	29.34
3487	AMEX	XLK	Wed, Oct 31, 2012	28.98	29.02	28.78	28.87
3486	AMEX	XLK	Fri, Oct 26, 2012	28.90	29.12	28.72	28.99
3485	AMEX	XLK	Thu, Oct 25, 2012	29.18	29.22	28.83	28.94
3484	AMEX	XLK	Wed, Oct 24, 2012	29.26	29.34	28.95	29.00
3483	AMEX	XLK	Tue, Oct 23, 2012	29.29	29.45	29.13	29.17
3482	AMEX	XLK	Mon, Oct 22, 2012	29.29	29.56	29.23	29.49
3481	AMEX	XLK	Fri, Oct 19, 2012	29.95	29.95	29.29	29.29
3480	AMEX	XLK	Thu, Oct 18, 2012	30.24	30.35	29.86	29.97
3479	AMEX	XLK	Wed, Oct 17, 2012	30.23	30.42	30.17	30.32
3478	AMEX	XLK	Tue, Oct 16, 2012	30.11	30.51	30.11	30.48
3477	AMEX	XLK	Mon, Oct 15, 2012	29.99	30.11	29.81	30.07
3476	AMEX	XLK	Fri, Oct 12, 2012	29.95	30.10	29.86	29.92
3475	AMEX	XLK	Thu, Oct 11, 2012	30.28	30.29	29.94	29.94
3474	AMEX	XLK	Wed, Oct 10, 2012	30.19	30.24	30.00	30.06
3473	AMEX	XLK	Tue, Oct 9, 2012	30.51	30.53	30.09	30.18
3472	AMEX	XLK	Mon, Oct 8, 2012	30.67	30.76	30.52	30.57
3471	AMEX	XLK	Fri, Oct 5, 2012	31.19	31.22	30.81	30.89
3470	AMEX	XLK	Thu, Oct 4, 2012	30.99	31.11	30.85	31.05
3469	AMEX	XLK	Wed, Oct 3, 2012	30.90	31.03	30.76	30.96
3468	AMEX	XLK	Tue, Oct 2, 2012	30.90	30.95	30.57	30.80
3467	AMEX	XLK	Mon, Oct 1, 2012	30.95	31.12	30.68	30.76
3466	AMEX	XLK	Fri, Sep 28, 2012	30.97	31.08	30.78	30.83
3465	AMEX	XLK	Thu, Sep 27, 2012	30.69	31.12	30.66	31.05
3464	AMEX	XLK	Wed, Sep 26, 2012	30.81	30.83	30.48	30.65
3463	AMEX	XLK	Tue, Sep 25, 2012	31.38	31.41	30.86	30.87
3462	AMEX	XLK	Mon, Sep 24, 2012	31.27	31.36	31.19	31.31
3461	AMEX	XLK	Fri, Sep 21, 2012	31.61	31.70	31.45	31.51
3460	AMEX	XLK	Thu, Sep 20, 2012	31.55	31.64	31.44	31.60
3459	AMEX	XLK	Wed, Sep 19, 2012	31.61	31.74	31.55	31.66
3458	AMEX	XLK	Tue, Sep 18, 2012	31.54	31.63	31.53	31.63
3457	AMEX	XLK	Mon, Sep 17, 2012	31.60	31.63	31.50	31.61
3456	AMEX	XLK	Fri, Sep 14, 2012	31.51	31.72	31.48	31.57
3455	AMEX	XLK	Thu, Sep 13, 2012	31.04	31.55	31.02	31.43
3454	AMEX	XLK	Wed, Sep 12, 2012	30.97	31.04	30.82	31.01
3453	AMEX	XLK	Tue, Sep 11, 2012	30.81	31.00	30.79	30.84
3452	AMEX	XLK	Mon, Sep 10, 2012	31.03	31.12	30.76	30.76
3451	AMEX	XLK	Fri, Sep 7, 2012	31.05	31.15	30.98	31.09
3450	AMEX	XLK	Thu, Sep 6, 2012	30.68	31.15	30.64	31.14
3449	AMEX	XLK	Wed, Sep 5, 2012	30.47	30.61	30.39	30.46
3448	AMEX	XLK	Tue, Sep 4, 2012	30.46	30.58	30.19	30.49
3447	AMEX	XLK	Fri, Aug 31, 2012	30.48	30.59	30.17	30.45
3446	AMEX	XLK	Thu, Aug 30, 2012	30.45	30.49	30.23	30.25
3445	AMEX	XLK	Wed, Aug 29, 2012	30.57	30.68	30.47	30.59
3444	AMEX	XLK	Tue, Aug 28, 2012	30.57	30.64	30.44	30.53
3443	AMEX	XLK	Mon, Aug 27, 2012	30.70	30.72	30.54	30.60
3442	AMEX	XLK	Fri, Aug 24, 2012	30.28	30.62	30.21	30.57
3441	AMEX	XLK	Thu, Aug 23, 2012	30.50	30.57	30.31	30.38
3440	AMEX	XLK	Wed, Aug 22, 2012	30.51	30.71	30.40	30.63
3439	AMEX	XLK	Tue, Aug 21, 2012	30.90	30.96	30.49	30.58
3438	AMEX	XLK	Mon, Aug 20, 2012	30.72	30.82	30.62	30.78
3437	AMEX	XLK	Fri, Aug 17, 2012	30.63	30.76	30.60	30.75
3436	AMEX	XLK	Thu, Aug 16, 2012	30.33	30.63	30.29	30.58
3435	AMEX	XLK	Wed, Aug 15, 2012	30.17	30.24	30.12	30.17
3434	AMEX	XLK	Tue, Aug 14, 2012	30.31	30.32	30.07	30.16
3433	AMEX	XLK	Mon, Aug 13, 2012	30.13	30.23	30.01	30.22
3432	AMEX	XLK	Fri, Aug 10, 2012	29.96	30.14	29.90	30.13
3431	AMEX	XLK	Thu, Aug 9, 2012	30.01	30.11	29.94	30.06
3430	AMEX	XLK	Wed, Aug 8, 2012	29.89	30.04	29.84	29.96
3429	AMEX	XLK	Tue, Aug 7, 2012	29.85	30.07	29.81	29.95
3428	AMEX	XLK	Mon, Aug 6, 2012	29.65	29.88	29.63	29.75
3427	AMEX	XLK	Fri, Aug 3, 2012	29.47	29.63	29.34	29.54
3426	AMEX	XLK	Thu, Aug 2, 2012	28.92	29.30	28.82	28.97
3425	AMEX	XLK	Wed, Aug 1, 2012	29.45	29.45	29.06	29.16
3424	AMEX	XLK	Tue, Jul 31, 2012	29.22	29.42	29.20	29.26
3423	AMEX	XLK	Mon, Jul 30, 2012	29.17	29.36	29.08	29.14
3422	AMEX	XLK	Fri, Jul 27, 2012	28.67	29.18	28.59	29.13
3421	AMEX	XLK	Thu, Jul 26, 2012	28.49	28.63	28.35	28.51
3420	AMEX	XLK	Wed, Jul 25, 2012	27.99	28.26	27.92	28.08
3419	AMEX	XLK	Tue, Jul 24, 2012	28.49	28.56	28.01	28.19
3418	AMEX	XLK	Mon, Jul 23, 2012	28.27	28.58	28.05	28.48
3417	AMEX	XLK	Fri, Jul 20, 2012	29.04	29.07	28.74	28.76
3416	AMEX	XLK	Thu, Jul 19, 2012	29.02	29.19	28.98	29.09
3415	AMEX	XLK	Wed, Jul 18, 2012	28.35	28.91	28.33	28.84
3414	AMEX	XLK	Tue, Jul 17, 2012	28.42	28.44	28.00	28.35
3413	AMEX	XLK	Mon, Jul 16, 2012	28.27	28.38	28.18	28.24
3412	AMEX	XLK	Fri, Jul 13, 2012	27.96	28.34	27.95	28.27
3411	AMEX	XLK	Thu, Jul 12, 2012	27.98	28.02	27.67	27.90
3410	AMEX	XLK	Wed, Jul 11, 2012	28.29	28.36	27.95	28.18
3409	AMEX	XLK	Tue, Jul 10, 2012	28.74	28.84	28.21	28.31
3408	AMEX	XLK	Mon, Jul 9, 2012	28.62	28.69	28.46	28.63
3407	AMEX	XLK	Fri, Jul 6, 2012	28.93	28.93	28.49	28.69
3406	AMEX	XLK	Thu, Jul 5, 2012	29.05	29.27	28.93	29.12
3405	AMEX	XLK	Tue, Jul 3, 2012	28.87	29.12	28.85	29.12
3404	AMEX	XLK	Mon, Jul 2, 2012	28.81	28.90	28.67	28.89
3403	AMEX	XLK	Fri, Jun 29, 2012	28.43	28.77	28.36	28.73
3402	AMEX	XLK	Thu, Jun 28, 2012	27.99	28.03	27.63	27.95
3401	AMEX	XLK	Wed, Jun 27, 2012	28.13	28.26	28.06	28.18
3400	AMEX	XLK	Tue, Jun 26, 2012	27.98	28.08	27.81	28.01
3399	AMEX	XLK	Mon, Jun 25, 2012	28.22	28.22	27.85	27.90
3398	AMEX	XLK	Fri, Jun 22, 2012	28.27	28.51	28.21	28.48
3397	AMEX	XLK	Thu, Jun 21, 2012	28.83	28.87	28.13	28.17
3396	AMEX	XLK	Wed, Jun 20, 2012	28.84	28.94	28.62	28.85
3395	AMEX	XLK	Tue, Jun 19, 2012	28.73	28.92	28.70	28.80
3394	AMEX	XLK	Mon, Jun 18, 2012	28.28	28.69	28.24	28.58
3393	AMEX	XLK	Fri, Jun 15, 2012	28.18	28.44	28.14	28.37
3392	AMEX	XLK	Thu, Jun 14, 2012	28.06	28.28	27.88	28.18
3391	AMEX	XLK	Wed, Jun 13, 2012	28.17	28.31	27.96	28.04
3390	AMEX	XLK	Tue, Jun 12, 2012	27.99	28.24	27.83	28.21
3389	AMEX	XLK	Mon, Jun 11, 2012	28.56	28.58	27.88	27.93
3388	AMEX	XLK	Fri, Jun 8, 2012	28.00	28.35	27.92	28.33
3387	AMEX	XLK	Thu, Jun 7, 2012	28.43	28.44	28.00	28.02
3386	AMEX	XLK	Wed, Jun 6, 2012	27.72	28.19	27.71	28.16
3385	AMEX	XLK	Tue, Jun 5, 2012	27.29	27.56	27.26	27.53
3384	AMEX	XLK	Mon, Jun 4, 2012	27.29	27.42	27.04	27.36
3383	AMEX	XLK	Fri, Jun 1, 2012	27.45	27.61	27.20	27.20
3382	AMEX	XLK	Thu, May 31, 2012	28.01	28.11	27.73	27.93
3381	AMEX	XLK	Wed, May 30, 2012	27.99	28.15	27.90	28.06
3380	AMEX	XLK	Tue, May 29, 2012	28.16	28.36	28.04	28.24
3379	AMEX	XLK	Fri, May 25, 2012	27.91	27.98	27.81	27.87
3378	AMEX	XLK	Thu, May 24, 2012	28.17	28.18	27.72	27.93
3377	AMEX	XLK	Wed, May 23, 2012	27.85	28.17	27.59	28.09
3376	AMEX	XLK	Tue, May 22, 2012	28.24	28.32	27.90	28.06
3375	AMEX	XLK	Mon, May 21, 2012	27.53	28.16	27.47	28.15
3374	AMEX	XLK	Fri, May 18, 2012	27.84	27.93	27.41	27.47
3373	AMEX	XLK	Thu, May 17, 2012	28.17	28.22	27.72	27.73
3372	AMEX	XLK	Wed, May 16, 2012	28.49	28.51	28.10	28.13
3371	AMEX	XLK	Tue, May 15, 2012	28.51	28.70	28.30	28.36
3370	AMEX	XLK	Mon, May 14, 2012	28.49	28.66	28.40	28.44
3369	AMEX	XLK	Fri, May 11, 2012	28.61	29.00	28.57	28.69
3368	AMEX	XLK	Thu, May 10, 2012	28.93	28.95	28.61	28.67
3367	AMEX	XLK	Wed, May 9, 2012	28.59	29.03	28.48	28.89
3366	AMEX	XLK	Tue, May 8, 2012	28.84	28.97	28.52	28.89
3365	AMEX	XLK	Mon, May 7, 2012	28.89	29.14	28.84	28.99
3364	AMEX	XLK	Fri, May 4, 2012	29.43	29.48	29.06	29.07
3363	AMEX	XLK	Thu, May 3, 2012	29.99	30.00	29.61	29.69
3362	AMEX	XLK	Wed, May 2, 2012	29.76	29.95	29.69	29.94
3361	AMEX	XLK	Tue, May 1, 2012	29.80	30.22	29.76	29.92
3360	AMEX	XLK	Mon, Apr 30, 2012	29.99	30.01	29.78	29.82
3359	AMEX	XLK	Fri, Apr 27, 2012	30.08	30.13	29.91	30.03
3358	AMEX	XLK	Thu, Apr 26, 2012	29.80	30.10	29.80	30.04
3357	AMEX	XLK	Wed, Apr 25, 2012	29.62	29.84	29.62	29.81
3356	AMEX	XLK	Tue, Apr 24, 2012	29.02	29.20	28.88	28.99
3355	AMEX	XLK	Mon, Apr 23, 2012	29.05	29.13	28.80	29.05
3354	AMEX	XLK	Fri, Apr 20, 2012	29.51	29.63	29.25	29.28
3353	AMEX	XLK	Thu, Apr 19, 2012	29.62	29.89	29.22	29.39
3352	AMEX	XLK	Wed, Apr 18, 2012	29.77	29.85	29.62	29.69
3351	AMEX	XLK	Tue, Apr 17, 2012	29.40	29.99	29.39	29.94
3350	AMEX	XLK	Mon, Apr 16, 2012	29.78	29.79	29.25	29.30
3349	AMEX	XLK	Fri, Apr 13, 2012	30.00	30.00	29.58	29.61
3348	AMEX	XLK	Thu, Apr 12, 2012	29.78	30.11	29.75	30.08
3347	AMEX	XLK	Wed, Apr 11, 2012	29.78	29.86	29.64	29.71
3346	AMEX	XLK	Tue, Apr 10, 2012	29.97	30.09	29.47	29.54
3345	AMEX	XLK	Mon, Apr 9, 2012	29.80	30.11	29.78	29.96
3344	AMEX	XLK	Thu, Apr 5, 2012	30.00	30.20	29.97	30.17
3343	AMEX	XLK	Wed, Apr 4, 2012	30.21	30.23	29.91	30.10
3342	AMEX	XLK	Tue, Apr 3, 2012	30.53	30.62	30.30	30.46
3341	AMEX	XLK	Mon, Apr 2, 2012	30.15	30.52	30.09	30.48
3340	AMEX	XLK	Fri, Mar 30, 2012	30.35	30.38	30.07	30.16
3339	AMEX	XLK	Thu, Mar 29, 2012	30.15	30.29	30.03	30.25
3338	AMEX	XLK	Wed, Mar 28, 2012	30.42	30.53	30.16	30.31
3337	AMEX	XLK	Tue, Mar 27, 2012	30.46	30.54	30.40	30.42
3336	AMEX	XLK	Mon, Mar 26, 2012	30.19	30.44	30.12	30.43
3335	AMEX	XLK	Fri, Mar 23, 2012	30.04	30.04	29.83	29.99
3334	AMEX	XLK	Thu, Mar 22, 2012	29.93	30.07	29.88	29.99
3333	AMEX	XLK	Wed, Mar 21, 2012	30.12	30.25	30.05	30.06
3332	AMEX	XLK	Tue, Mar 20, 2012	29.92	30.11	29.84	30.07
3331	AMEX	XLK	Mon, Mar 19, 2012	29.94	30.17	29.87	30.10
3330	AMEX	XLK	Fri, Mar 16, 2012	29.97	29.97	29.83	29.88
3329	AMEX	XLK	Thu, Mar 15, 2012	30.03	30.06	29.86	29.99
3328	AMEX	XLK	Wed, Mar 14, 2012	29.82	30.04	29.72	29.91
3327	AMEX	XLK	Tue, Mar 13, 2012	29.39	29.80	29.36	29.80
3326	AMEX	XLK	Mon, Mar 12, 2012	29.16	29.25	29.08	29.22
3325	AMEX	XLK	Fri, Mar 9, 2012	29.09	29.21	29.08	29.18
3324	AMEX	XLK	Thu, Mar 8, 2012	28.91	29.11	28.85	29.05
3323	AMEX	XLK	Wed, Mar 7, 2012	28.67	28.80	28.63	28.76
3322	AMEX	XLK	Tue, Mar 6, 2012	28.55	28.61	28.39	28.55
3321	AMEX	XLK	Mon, Mar 5, 2012	29.05	29.10	28.72	28.83
3320	AMEX	XLK	Fri, Mar 2, 2012	29.10	29.19	29.00	29.08
3319	AMEX	XLK	Thu, Mar 1, 2012	29.10	29.17	28.97	29.12
3318	AMEX	XLK	Wed, Feb 29, 2012	29.10	29.21	28.84	28.95
3317	AMEX	XLK	Tue, Feb 28, 2012	28.90	29.08	28.84	29.08
3316	AMEX	XLK	Mon, Feb 27, 2012	28.68	28.95	28.53	28.87
3315	AMEX	XLK	Fri, Feb 24, 2012	28.75	28.87	28.74	28.82
3314	AMEX	XLK	Thu, Feb 23, 2012	28.51	28.70	28.35	28.65
3313	AMEX	XLK	Wed, Feb 22, 2012	28.60	28.67	28.48	28.54
3312	AMEX	XLK	Tue, Feb 21, 2012	28.56	28.77	28.47	28.64
3311	AMEX	XLK	Fri, Feb 17, 2012	28.61	28.61	28.42	28.52
3310	AMEX	XLK	Thu, Feb 16, 2012	28.11	28.55	28.07	28.52
3309	AMEX	XLK	Wed, Feb 15, 2012	28.40	28.58	28.06	28.11
3308	AMEX	XLK	Tue, Feb 14, 2012	28.18	28.28	28.03	28.26
3307	AMEX	XLK	Mon, Feb 13, 2012	28.23	28.27	28.05	28.21
3306	AMEX	XLK	Fri, Feb 10, 2012	28.05	28.09	27.93	28.03
3305	AMEX	XLK	Thu, Feb 9, 2012	28.10	28.28	28.01	28.24
3304	AMEX	XLK	Wed, Feb 8, 2012	27.86	28.00	27.77	27.97
3303	AMEX	XLK	Tue, Feb 7, 2012	27.72	27.87	27.59	27.80
3302	AMEX	XLK	Mon, Feb 6, 2012	27.64	27.75	27.57	27.73
3301	AMEX	XLK	Fri, Feb 3, 2012	27.60	27.77	27.55	27.72
3300	AMEX	XLK	Thu, Feb 2, 2012	27.40	27.48	27.30	27.37
3299	AMEX	XLK	Wed, Feb 1, 2012	27.29	27.42	27.19	27.30
3298	AMEX	XLK	Tue, Jan 31, 2012	27.16	27.17	26.87	27.03
3297	AMEX	XLK	Mon, Jan 30, 2012	26.67	27.02	26.65	26.98
3296	AMEX	XLK	Fri, Jan 27, 2012	26.80	26.97	26.80	26.90
3295	AMEX	XLK	Thu, Jan 26, 2012	27.17	27.20	26.79	26.90
3294	AMEX	XLK	Wed, Jan 25, 2012	27.12	27.16	26.84	27.08
3293	AMEX	XLK	Tue, Jan 24, 2012	26.77	26.92	26.74	26.87
3292	AMEX	XLK	Mon, Jan 23, 2012	26.84	27.03	26.72	26.89
3291	AMEX	XLK	Fri, Jan 20, 2012	26.72	26.84	26.71	26.80
3290	AMEX	XLK	Thu, Jan 19, 2012	26.72	26.83	26.69	26.77
3289	AMEX	XLK	Wed, Jan 18, 2012	26.27	26.61	26.26	26.58
3288	AMEX	XLK	Tue, Jan 17, 2012	26.26	26.38	26.14	26.20
3287	AMEX	XLK	Fri, Jan 13, 2012	26.07	26.11	25.89	26.08
3286	AMEX	XLK	Thu, Jan 12, 2012	26.16	26.25	26.01	26.23
3285	AMEX	XLK	Wed, Jan 11, 2012	25.97	26.17	25.95	26.10
3284	AMEX	XLK	Tue, Jan 10, 2012	26.18	26.23	26.02	26.02
3283	AMEX	XLK	Mon, Jan 9, 2012	26.06	26.08	25.86	25.93
3282	AMEX	XLK	Fri, Jan 6, 2012	25.98	26.03	25.85	25.97
3281	AMEX	XLK	Thu, Jan 5, 2012	25.85	26.01	25.73	25.96
3280	AMEX	XLK	Wed, Jan 4, 2012	25.80	25.93	25.66	25.88
3279	AMEX	XLK	Tue, Jan 3, 2012	25.87	26.02	25.79	25.81
3278	AMEX	XLK	Fri, Dec 30, 2011	25.50	25.61	25.45	25.45
3277	AMEX	XLK	Thu, Dec 29, 2011	25.40	25.57	25.36	25.53
3276	AMEX	XLK	Wed, Dec 28, 2011	25.60	25.61	25.28	25.34
3275	AMEX	XLK	Tue, Dec 27, 2011	25.51	25.68	25.49	25.60
3274	AMEX	XLK	Fri, Dec 23, 2011	25.31	25.56	25.31	25.56
3273	AMEX	XLK	Thu, Dec 22, 2011	25.10	25.31	25.10	25.31
3272	AMEX	XLK	Wed, Dec 21, 2011	25.28	25.28	24.73	25.02
3271	AMEX	XLK	Tue, Dec 20, 2011	25.07	25.47	25.07	25.44
3270	AMEX	XLK	Mon, Dec 19, 2011	25.06	25.12	24.66	24.74
3269	AMEX	XLK	Fri, Dec 16, 2011	25.04	25.29	24.91	24.98
3268	AMEX	XLK	Thu, Dec 15, 2011	25.33	25.35	25.00	25.02
3267	AMEX	XLK	Wed, Dec 14, 2011	25.42	25.44	24.99	25.08
3266	AMEX	XLK	Tue, Dec 13, 2011	25.89	25.97	25.39	25.47
3265	AMEX	XLK	Mon, Dec 12, 2011	25.81	25.82	25.52	25.71
3264	AMEX	XLK	Fri, Dec 9, 2011	25.71	26.09	25.69	26.04
3263	AMEX	XLK	Thu, Dec 8, 2011	25.91	26.07	25.60	25.64
3262	AMEX	XLK	Wed, Dec 7, 2011	25.92	26.15	25.70	26.05
3261	AMEX	XLK	Tue, Dec 6, 2011	26.03	26.16	25.91	26.02
3260	AMEX	XLK	Mon, Dec 5, 2011	26.10	26.23	25.90	26.03
3259	AMEX	XLK	Fri, Dec 2, 2011	25.95	26.02	25.70	25.74
3258	AMEX	XLK	Thu, Dec 1, 2011	25.55	25.81	25.55	25.76
3257	AMEX	XLK	Wed, Nov 30, 2011	25.32	25.64	25.25	25.62
3256	AMEX	XLK	Tue, Nov 29, 2011	24.82	24.98	24.61	24.67
3255	AMEX	XLK	Mon, Nov 28, 2011	24.62	24.84	24.61	24.80
3254	AMEX	XLK	Fri, Nov 25, 2011	24.07	24.36	24.01	24.01
3253	AMEX	XLK	Wed, Nov 23, 2011	24.53	24.58	24.14	24.14
3252	AMEX	XLK	Tue, Nov 22, 2011	24.72	24.86	24.53	24.73
3251	AMEX	XLK	Mon, Nov 21, 2011	24.93	24.95	24.54	24.77
3250	AMEX	XLK	Fri, Nov 18, 2011	25.40	25.45	25.18	25.21
3249	AMEX	XLK	Thu, Nov 17, 2011	25.85	25.87	25.21	25.42
3248	AMEX	XLK	Wed, Nov 16, 2011	26.10	26.34	25.87	25.92
3247	AMEX	XLK	Tue, Nov 15, 2011	25.92	26.40	25.91	26.31
3246	AMEX	XLK	Mon, Nov 14, 2011	26.10	26.22	25.89	25.96
3245	AMEX	XLK	Fri, Nov 11, 2011	25.91	26.24	25.90	26.16
3244	AMEX	XLK	Thu, Nov 10, 2011	25.91	25.92	25.45	25.67
3243	AMEX	XLK	Wed, Nov 9, 2011	26.00	26.05	25.52	25.59
3242	AMEX	XLK	Tue, Nov 8, 2011	26.41	26.54	26.14	26.51
3241	AMEX	XLK	Mon, Nov 7, 2011	26.03	26.24	25.77	26.21
3240	AMEX	XLK	Fri, Nov 4, 2011	26.01	26.13	25.80	26.05
3239	AMEX	XLK	Thu, Nov 3, 2011	25.88	26.24	25.58	26.21
3238	AMEX	XLK	Wed, Nov 2, 2011	25.61	25.72	25.41	25.60
3237	AMEX	XLK	Tue, Nov 1, 2011	25.40	25.57	25.24	25.29
3236	AMEX	XLK	Mon, Oct 31, 2011	26.22	26.32	25.99	26.01
3235	AMEX	XLK	Fri, Oct 28, 2011	26.28	26.54	26.25	26.48
3234	AMEX	XLK	Thu, Oct 27, 2011	26.23	26.56	26.05	26.39
3233	AMEX	XLK	Wed, Oct 26, 2011	25.76	25.77	25.16	25.63
3232	AMEX	XLK	Tue, Oct 25, 2011	25.86	25.87	25.45	25.52
3231	AMEX	XLK	Mon, Oct 24, 2011	25.62	26.01	25.57	25.93
3230	AMEX	XLK	Fri, Oct 21, 2011	25.49	25.66	25.34	25.53
3229	AMEX	XLK	Thu, Oct 20, 2011	25.31	25.34	24.90	25.21
3228	AMEX	XLK	Wed, Oct 19, 2011	25.67	25.72	25.27	25.32
3227	AMEX	XLK	Tue, Oct 18, 2011	25.52	25.97	25.28	25.82
3226	AMEX	XLK	Mon, Oct 17, 2011	25.95	25.96	25.48	25.59
3225	AMEX	XLK	Fri, Oct 14, 2011	25.90	26.04	25.78	26.00
3224	AMEX	XLK	Thu, Oct 13, 2011	25.25	25.57	25.19	25.55
3223	AMEX	XLK	Wed, Oct 12, 2011	25.36	25.54	25.27	25.27
3222	AMEX	XLK	Tue, Oct 11, 2011	24.96	25.22	24.90	25.16
3221	AMEX	XLK	Mon, Oct 10, 2011	24.57	25.07	24.57	25.05
3220	AMEX	XLK	Fri, Oct 7, 2011	24.42	24.55	24.15	24.30
3219	AMEX	XLK	Thu, Oct 6, 2011	23.98	24.40	23.84	24.39
3218	AMEX	XLK	Wed, Oct 5, 2011	23.49	24.07	23.30	24.03
3217	AMEX	XLK	Tue, Oct 4, 2011	22.82	23.55	22.60	23.54
3216	AMEX	XLK	Mon, Oct 3, 2011	23.41	23.76	23.04	23.07
3215	AMEX	XLK	Fri, Sep 30, 2011	23.89	24.09	23.57	23.60
3214	AMEX	XLK	Thu, Sep 29, 2011	24.62	24.71	23.83	24.21
3213	AMEX	XLK	Wed, Sep 28, 2011	24.69	24.84	24.24	24.26
3212	AMEX	XLK	Tue, Sep 27, 2011	24.72	24.98	24.47	24.61
3211	AMEX	XLK	Mon, Sep 26, 2011	24.11	24.35	23.71	24.30
3210	AMEX	XLK	Fri, Sep 23, 2011	23.66	24.08	23.56	24.00
3209	AMEX	XLK	Thu, Sep 22, 2011	23.85	24.08	23.42	23.73
3208	AMEX	XLK	Wed, Sep 21, 2011	24.96	25.15	24.48	24.49
3207	AMEX	XLK	Tue, Sep 20, 2011	25.06	25.29	24.84	24.86
3206	AMEX	XLK	Mon, Sep 19, 2011	24.66	25.02	24.46	24.92
3205	AMEX	XLK	Fri, Sep 16, 2011	24.79	24.98	24.73	24.98
3204	AMEX	XLK	Thu, Sep 15, 2011	24.65	24.85	24.46	24.80
3203	AMEX	XLK	Wed, Sep 14, 2011	24.23	24.68	23.94	24.41
3202	AMEX	XLK	Tue, Sep 13, 2011	23.88	24.12	23.72	24.05
3201	AMEX	XLK	Mon, Sep 12, 2011	23.25	23.78	23.22	23.77
3200	AMEX	XLK	Fri, Sep 9, 2011	23.82	23.95	23.37	23.49
3199	AMEX	XLK	Thu, Sep 8, 2011	24.03	24.35	23.94	24.00
3198	AMEX	XLK	Wed, Sep 7, 2011	23.85	24.12	23.80	24.12
3197	AMEX	XLK	Tue, Sep 6, 2011	23.11	23.56	23.00	23.51
3196	AMEX	XLK	Fri, Sep 2, 2011	23.76	23.89	23.53	23.62
3195	AMEX	XLK	Thu, Sep 1, 2011	24.49	24.68	24.16	24.17
3194	AMEX	XLK	Wed, Aug 31, 2011	24.63	24.80	24.24	24.44
3193	AMEX	XLK	Tue, Aug 30, 2011	24.35	24.63	24.17	24.50
3192	AMEX	XLK	Mon, Aug 29, 2011	24.04	24.41	24.03	24.40
3191	AMEX	XLK	Fri, Aug 26, 2011	23.25	23.87	23.00	23.80
3190	AMEX	XLK	Thu, Aug 25, 2011	23.68	23.79	23.26	23.34
3189	AMEX	XLK	Wed, Aug 24, 2011	23.45	23.74	23.28	23.68
3188	AMEX	XLK	Tue, Aug 23, 2011	22.80	23.49	22.72	23.47
3187	AMEX	XLK	Mon, Aug 22, 2011	22.98	23.03	22.55	22.62
3186	AMEX	XLK	Fri, Aug 19, 2011	22.78	23.20	22.47	22.52
3185	AMEX	XLK	Thu, Aug 18, 2011	23.57	23.58	22.85	23.08
3184	AMEX	XLK	Wed, Aug 17, 2011	24.35	24.57	24.01	24.26
3183	AMEX	XLK	Tue, Aug 16, 2011	24.35	24.55	24.04	24.37
3182	AMEX	XLK	Mon, Aug 15, 2011	24.31	24.58	24.19	24.57
3181	AMEX	XLK	Fri, Aug 12, 2011	24.26	24.29	23.89	24.12
3180	AMEX	XLK	Thu, Aug 11, 2011	23.42	24.26	23.29	23.95
3179	AMEX	XLK	Wed, Aug 10, 2011	23.56	23.79	23.01	23.07
3178	AMEX	XLK	Tue, Aug 9, 2011	23.22	24.02	22.62	24.01
3177	AMEX	XLK	Mon, Aug 8, 2011	23.59	23.98	22.96	22.96
3176	AMEX	XLK	Fri, Aug 5, 2011	24.65	24.76	23.61	24.33
3175	AMEX	XLK	Thu, Aug 4, 2011	25.21	25.26	24.44	24.48
3174	AMEX	XLK	Wed, Aug 3, 2011	25.27	25.58	24.92	25.51
3173	AMEX	XLK	Tue, Aug 2, 2011	25.64	25.78	25.21	25.25
3172	AMEX	XLK	Mon, Aug 1, 2011	26.14	26.21	25.49	25.79
3171	AMEX	XLK	Fri, Jul 29, 2011	25.78	26.09	25.61	25.81
3170	AMEX	XLK	Thu, Jul 28, 2011	26.02	26.31	25.93	26.02
3169	AMEX	XLK	Wed, Jul 27, 2011	26.50	26.52	26.01	26.06
3168	AMEX	XLK	Tue, Jul 26, 2011	26.67	26.88	26.63	26.77
3167	AMEX	XLK	Mon, Jul 25, 2011	26.50	26.79	26.44	26.65
3166	AMEX	XLK	Fri, Jul 22, 2011	26.48	26.77	26.45	26.72
3165	AMEX	XLK	Thu, Jul 21, 2011	26.33	26.62	26.20	26.49
3164	AMEX	XLK	Wed, Jul 20, 2011	26.65	26.65	26.32	26.37
3163	AMEX	XLK	Tue, Jul 19, 2011	26.08	26.46	26.06	26.45
3162	AMEX	XLK	Mon, Jul 18, 2011	25.79	25.93	25.60	25.83
3161	AMEX	XLK	Fri, Jul 15, 2011	25.89	25.95	25.73	25.92
3160	AMEX	XLK	Thu, Jul 14, 2011	25.91	26.08	25.54	25.64
3159	AMEX	XLK	Wed, Jul 13, 2011	25.93	26.13	25.78	25.86
3158	AMEX	XLK	Tue, Jul 12, 2011	25.95	26.04	25.77	25.80
3157	AMEX	XLK	Mon, Jul 11, 2011	26.18	26.31	25.94	26.03
3156	AMEX	XLK	Fri, Jul 8, 2011	26.35	26.47	26.20	26.47
3155	AMEX	XLK	Thu, Jul 7, 2011	26.45	26.66	26.43	26.60
3154	AMEX	XLK	Wed, Jul 6, 2011	26.15	26.33	26.05	26.28
3153	AMEX	XLK	Tue, Jul 5, 2011	26.10	26.20	26.04	26.16
3152	AMEX	XLK	Fri, Jul 1, 2011	25.73	26.16	25.65	26.12
3151	AMEX	XLK	Thu, Jun 30, 2011	25.49	25.73	25.46	25.70
3150	AMEX	XLK	Wed, Jun 29, 2011	25.27	25.38	25.12	25.38
3149	AMEX	XLK	Tue, Jun 28, 2011	24.94	25.19	24.92	25.18
3148	AMEX	XLK	Mon, Jun 27, 2011	24.59	25.00	24.52	24.87
3147	AMEX	XLK	Fri, Jun 24, 2011	24.89	24.90	24.51	24.54
3146	AMEX	XLK	Thu, Jun 23, 2011	24.50	24.99	24.44	24.97
3145	AMEX	XLK	Wed, Jun 22, 2011	24.84	24.99	24.78	24.80
3144	AMEX	XLK	Tue, Jun 21, 2011	24.67	25.03	24.56	24.98
3143	AMEX	XLK	Mon, Jun 20, 2011	24.35	24.61	24.34	24.54
3142	AMEX	XLK	Fri, Jun 17, 2011	24.73	24.75	24.39	24.45
3141	AMEX	XLK	Thu, Jun 16, 2011	24.61	24.75	24.39	24.57
3140	AMEX	XLK	Wed, Jun 15, 2011	24.86	24.98	24.58	24.63
3139	AMEX	XLK	Tue, Jun 14, 2011	25.01	25.17	24.98	25.10
3138	AMEX	XLK	Mon, Jun 13, 2011	24.79	24.91	24.70	24.79
3137	AMEX	XLK	Fri, Jun 10, 2011	25.03	25.06	24.75	24.77
3136	AMEX	XLK	Thu, Jun 9, 2011	25.11	25.22	25.04	25.12
3135	AMEX	XLK	Wed, Jun 8, 2011	25.17	25.24	25.03	25.10
3134	AMEX	XLK	Tue, Jun 7, 2011	25.43	25.49	25.26	25.27
3133	AMEX	XLK	Mon, Jun 6, 2011	25.52	25.60	25.33	25.35
3132	AMEX	XLK	Fri, Jun 3, 2011	25.63	25.79	25.51	25.54
3131	AMEX	XLK	Thu, Jun 2, 2011	25.94	26.03	25.81	25.93
3130	AMEX	XLK	Wed, Jun 1, 2011	26.39	26.48	25.89	25.91
3129	AMEX	XLK	Tue, May 31, 2011	26.32	26.46	26.19	26.46
3128	AMEX	XLK	Fri, May 27, 2011	25.99	26.10	25.96	26.10
3127	AMEX	XLK	Thu, May 26, 2011	25.76	26.02	25.75	25.97
3126	AMEX	XLK	Wed, May 25, 2011	25.68	25.93	25.64	25.80
3125	AMEX	XLK	Tue, May 24, 2011	25.86	25.87	25.71	25.72
3124	AMEX	XLK	Mon, May 23, 2011	25.81	25.90	25.70	25.80
3123	AMEX	XLK	Fri, May 20, 2011	26.29	26.36	26.11	26.17
3122	AMEX	XLK	Thu, May 19, 2011	26.37	26.38	26.16	26.32
3121	AMEX	XLK	Wed, May 18, 2011	26.10	26.31	26.05	26.27
3120	AMEX	XLK	Tue, May 17, 2011	25.93	26.09	25.79	26.08
3119	AMEX	XLK	Mon, May 16, 2011	26.34	26.47	26.03	26.08
3118	AMEX	XLK	Fri, May 13, 2011	26.69	26.72	26.43	26.46
3117	AMEX	XLK	Thu, May 12, 2011	26.52	26.82	26.37	26.79
3116	AMEX	XLK	Wed, May 11, 2011	26.82	26.88	26.44	26.59
3115	AMEX	XLK	Tue, May 10, 2011	26.62	26.86	26.61	26.83
3114	AMEX	XLK	Mon, May 9, 2011	26.54	26.68	26.44	26.59
3113	AMEX	XLK	Fri, May 6, 2011	26.66	26.80	26.46	26.48
3112	AMEX	XLK	Thu, May 5, 2011	26.50	26.70	26.34	26.43
3111	AMEX	XLK	Wed, May 4, 2011	26.66	26.71	26.39	26.57
3110	AMEX	XLK	Tue, May 3, 2011	26.64	26.70	26.48	26.65
3109	AMEX	XLK	Mon, May 2, 2011	26.86	26.89	26.61	26.64
3108	AMEX	XLK	Fri, Apr 29, 2011	26.74	26.79	26.66	26.74
3107	AMEX	XLK	Thu, Apr 28, 2011	26.69	26.79	26.64	26.76
3106	AMEX	XLK	Wed, Apr 27, 2011	26.65	26.79	26.54	26.75
3105	AMEX	XLK	Tue, Apr 26, 2011	26.43	26.68	26.39	26.59
3104	AMEX	XLK	Mon, Apr 25, 2011	26.35	26.40	26.29	26.37
3103	AMEX	XLK	Thu, Apr 21, 2011	26.36	26.37	26.22	26.35
3102	AMEX	XLK	Wed, Apr 20, 2011	25.96	26.16	25.94	26.12
3101	AMEX	XLK	Tue, Apr 19, 2011	25.54	25.58	25.42	25.58
3100	AMEX	XLK	Mon, Apr 18, 2011	25.47	25.52	25.20	25.51
3099	AMEX	XLK	Fri, Apr 15, 2011	25.72	25.80	25.59	25.74
3098	AMEX	XLK	Thu, Apr 14, 2011	25.71	25.82	25.57	25.79
3097	AMEX	XLK	Wed, Apr 13, 2011	25.81	25.94	25.70	25.84
3096	AMEX	XLK	Tue, Apr 12, 2011	25.74	25.81	25.59	25.68
3095	AMEX	XLK	Mon, Apr 11, 2011	25.97	26.03	25.81	25.89
3094	AMEX	XLK	Fri, Apr 8, 2011	26.18	26.18	25.84	25.93
3093	AMEX	XLK	Thu, Apr 7, 2011	26.04	26.17	25.87	26.08
3092	AMEX	XLK	Wed, Apr 6, 2011	26.06	26.11	25.92	26.07
3091	AMEX	XLK	Tue, Apr 5, 2011	25.91	26.07	25.85	25.88
3090	AMEX	XLK	Mon, Apr 4, 2011	26.07	26.08	25.82	25.92
3089	AMEX	XLK	Fri, Apr 1, 2011	26.18	26.24	25.93	26.01
3088	AMEX	XLK	Thu, Mar 31, 2011	26.07	26.15	26.02	26.06
3087	AMEX	XLK	Wed, Mar 30, 2011	26.15	26.17	26.05	26.11
3086	AMEX	XLK	Tue, Mar 29, 2011	25.79	26.01	25.67	26.00
3085	AMEX	XLK	Mon, Mar 28, 2011	25.98	26.04	25.80	25.82
3084	AMEX	XLK	Fri, Mar 25, 2011	25.90	26.02	25.85	25.88
3083	AMEX	XLK	Thu, Mar 24, 2011	25.62	25.85	25.50	25.82
3082	AMEX	XLK	Wed, Mar 23, 2011	25.22	25.49	25.11	25.42
3081	AMEX	XLK	Tue, Mar 22, 2011	25.36	25.38	25.25	25.28
3080	AMEX	XLK	Mon, Mar 21, 2011	25.30	25.47	25.26	25.32
3079	AMEX	XLK	Fri, Mar 18, 2011	25.19	25.20	24.87	24.90
3078	AMEX	XLK	Thu, Mar 17, 2011	25.02	25.18	24.90	24.94
3077	AMEX	XLK	Wed, Mar 16, 2011	25.16	25.25	24.52	24.68
3076	AMEX	XLK	Tue, Mar 15, 2011	24.93	25.43	24.87	25.30
3075	AMEX	XLK	Mon, Mar 14, 2011	25.67	25.85	25.53	25.68
3074	AMEX	XLK	Fri, Mar 11, 2011	25.56	25.90	25.56	25.80
3073	AMEX	XLK	Thu, Mar 10, 2011	25.89	25.91	25.66	25.70
3072	AMEX	XLK	Wed, Mar 9, 2011	26.22	26.29	26.03	26.19
3071	AMEX	XLK	Tue, Mar 8, 2011	26.10	26.41	26.00	26.30
3070	AMEX	XLK	Mon, Mar 7, 2011	26.53	26.53	25.92	26.08
3069	AMEX	XLK	Fri, Mar 4, 2011	26.63	26.63	26.26	26.42
3068	AMEX	XLK	Thu, Mar 3, 2011	26.46	26.64	26.45	26.63
3067	AMEX	XLK	Wed, Mar 2, 2011	26.09	26.41	26.06	26.21
3066	AMEX	XLK	Tue, Mar 1, 2011	26.61	26.66	26.03	26.05
3065	AMEX	XLK	Mon, Feb 28, 2011	26.54	26.63	26.38	26.55
3064	AMEX	XLK	Fri, Feb 25, 2011	26.29	26.48	26.24	26.45
3063	AMEX	XLK	Thu, Feb 24, 2011	26.05	26.20	25.83	26.12
3062	AMEX	XLK	Wed, Feb 23, 2011	26.25	26.30	25.87	26.03
3061	AMEX	XLK	Tue, Feb 22, 2011	26.66	26.79	26.29	26.34
3060	AMEX	XLK	Fri, Feb 18, 2011	27.07	27.09	26.93	27.00
3059	AMEX	XLK	Thu, Feb 17, 2011	26.86	27.07	26.84	27.04
3058	AMEX	XLK	Wed, Feb 16, 2011	26.92	27.02	26.84	26.99
3057	AMEX	XLK	Tue, Feb 15, 2011	26.89	26.89	26.74	26.84
3056	AMEX	XLK	Mon, Feb 14, 2011	26.88	26.99	26.87	26.94
3055	AMEX	XLK	Fri, Feb 11, 2011	26.77	26.94	26.70	26.90
3054	AMEX	XLK	Thu, Feb 10, 2011	26.67	26.83	26.57	26.76
3053	AMEX	XLK	Wed, Feb 9, 2011	26.89	26.96	26.80	26.88
3052	AMEX	XLK	Tue, Feb 8, 2011	26.88	26.95	26.77	26.93
3051	AMEX	XLK	Mon, Feb 7, 2011	26.75	26.95	26.74	26.82
3050	AMEX	XLK	Fri, Feb 4, 2011	26.57	26.71	26.47	26.69
3049	AMEX	XLK	Thu, Feb 3, 2011	26.47	26.58	26.25	26.52
3048	AMEX	XLK	Wed, Feb 2, 2011	26.37	26.53	26.37	26.48
3047	AMEX	XLK	Tue, Feb 1, 2011	26.18	26.49	26.15	26.43
3046	AMEX	XLK	Mon, Jan 31, 2011	25.85	25.99	25.70	25.99
3045	AMEX	XLK	Fri, Jan 28, 2011	26.47	26.47	25.74	25.83
3044	AMEX	XLK	Thu, Jan 27, 2011	26.36	26.52	26.29	26.44
3043	AMEX	XLK	Wed, Jan 26, 2011	26.27	26.43	26.20	26.35
3042	AMEX	XLK	Tue, Jan 25, 2011	26.02	26.21	25.96	26.20
3041	AMEX	XLK	Mon, Jan 24, 2011	25.73	26.10	25.73	26.08
3040	AMEX	XLK	Fri, Jan 21, 2011	26.02	26.03	25.71	25.72
3039	AMEX	XLK	Thu, Jan 20, 2011	25.92	25.93	25.65	25.87
3038	AMEX	XLK	Wed, Jan 19, 2011	26.26	26.26	25.93	26.01
3037	AMEX	XLK	Tue, Jan 18, 2011	26.01	26.23	25.98	26.20
3036	AMEX	XLK	Fri, Jan 14, 2011	25.96	26.17	25.91	26.17
3035	AMEX	XLK	Thu, Jan 13, 2011	25.98	26.01	25.86	25.94
3034	AMEX	XLK	Wed, Jan 12, 2011	25.88	25.98	25.79	25.96
3033	AMEX	XLK	Tue, Jan 11, 2011	25.86	25.88	25.65	25.73
3032	AMEX	XLK	Mon, Jan 10, 2011	25.72	25.82	25.60	25.77
3031	AMEX	XLK	Fri, Jan 7, 2011	25.85	25.87	25.53	25.75
3030	AMEX	XLK	Thu, Jan 6, 2011	25.78	25.87	25.67	25.87
3029	AMEX	XLK	Wed, Jan 5, 2011	25.52	25.75	25.47	25.72
3028	AMEX	XLK	Tue, Jan 4, 2011	25.59	25.62	25.40	25.57
3027	AMEX	XLK	Mon, Jan 3, 2011	25.38	25.61	25.38	25.47
3026	AMEX	XLK	Fri, Dec 31, 2010	25.21	25.24	25.09	25.19
3025	AMEX	XLK	Thu, Dec 30, 2010	25.26	25.29	25.19	25.22
3024	AMEX	XLK	Wed, Dec 29, 2010	25.30	25.34	25.25	25.28
3023	AMEX	XLK	Tue, Dec 28, 2010	25.31	25.33	25.21	25.23
3022	AMEX	XLK	Mon, Dec 27, 2010	25.10	25.30	25.05	25.26
3021	AMEX	XLK	Thu, Dec 23, 2010	25.19	25.24	25.13	25.21
3020	AMEX	XLK	Wed, Dec 22, 2010	25.22	25.25	25.18	25.22
3019	AMEX	XLK	Tue, Dec 21, 2010	25.18	25.26	25.14	25.25
3018	AMEX	XLK	Mon, Dec 20, 2010	25.14	25.17	24.95	25.10
3017	AMEX	XLK	Fri, Dec 17, 2010	25.09	25.13	25.02	25.08
3016	AMEX	XLK	Thu, Dec 16, 2010	25.11	25.23	25.00	25.12
3015	AMEX	XLK	Wed, Dec 15, 2010	25.15	25.28	25.01	25.08
3014	AMEX	XLK	Tue, Dec 14, 2010	25.14	25.27	25.12	25.18
3013	AMEX	XLK	Mon, Dec 13, 2010	25.29	25.32	25.12	25.14
3012	AMEX	XLK	Fri, Dec 10, 2010	25.12	25.21	25.04	25.19
3011	AMEX	XLK	Thu, Dec 9, 2010	25.15	25.16	24.97	25.07
3010	AMEX	XLK	Wed, Dec 8, 2010	24.93	25.05	24.81	25.05
3009	AMEX	XLK	Tue, Dec 7, 2010	25.10	25.10	24.82	24.84
3008	AMEX	XLK	Mon, Dec 6, 2010	24.78	24.87	24.75	24.81
3007	AMEX	XLK	Fri, Dec 3, 2010	24.62	24.82	24.61	24.81
3006	AMEX	XLK	Thu, Dec 2, 2010	24.49	24.77	24.47	24.75
3005	AMEX	XLK	Wed, Dec 1, 2010	24.30	24.53	24.24	24.46
3004	AMEX	XLK	Tue, Nov 30, 2010	23.97	24.08	23.87	23.95
3003	AMEX	XLK	Mon, Nov 29, 2010	24.23	24.30	23.97	24.19
3002	AMEX	XLK	Fri, Nov 26, 2010	24.29	24.44	24.24	24.25
3001	AMEX	XLK	Wed, Nov 24, 2010	24.29	24.50	24.26	24.49
3000	AMEX	XLK	Tue, Nov 23, 2010	24.22	24.26	23.97	24.09
2999	AMEX	XLK	Mon, Nov 22, 2010	24.20	24.45	24.14	24.45
2998	AMEX	XLK	Fri, Nov 19, 2010	24.24	24.34	24.16	24.31
2997	AMEX	XLK	Thu, Nov 18, 2010	24.10	24.34	24.09	24.24
2996	AMEX	XLK	Wed, Nov 17, 2010	23.86	24.00	23.74	23.84
2995	AMEX	XLK	Tue, Nov 16, 2010	24.10	24.18	23.74	23.83
2994	AMEX	XLK	Mon, Nov 15, 2010	24.46	24.48	24.25	24.27
2993	AMEX	XLK	Fri, Nov 12, 2010	24.56	24.68	24.22	24.34
2992	AMEX	XLK	Thu, Nov 11, 2010	24.59	24.72	24.44	24.69
2991	AMEX	XLK	Wed, Nov 10, 2010	25.08	25.11	24.84	25.07
2990	AMEX	XLK	Tue, Nov 9, 2010	25.20	25.28	24.93	25.05
2989	AMEX	XLK	Mon, Nov 8, 2010	25.05	25.15	25.00	25.12
2988	AMEX	XLK	Fri, Nov 5, 2010	25.13	25.13	24.99	25.10
2987	AMEX	XLK	Thu, Nov 4, 2010	25.01	25.14	24.96	25.12
2986	AMEX	XLK	Wed, Nov 3, 2010	24.65	24.76	24.45	24.75
2985	AMEX	XLK	Tue, Nov 2, 2010	24.59	24.67	24.54	24.61
2984	AMEX	XLK	Mon, Nov 1, 2010	24.47	24.62	24.27	24.37
2983	AMEX	XLK	Fri, Oct 29, 2010	24.35	24.45	24.31	24.35
2982	AMEX	XLK	Thu, Oct 28, 2010	24.41	24.43	24.15	24.31
2981	AMEX	XLK	Wed, Oct 27, 2010	24.14	24.33	24.06	24.31
2980	AMEX	XLK	Tue, Oct 26, 2010	24.09	24.27	23.99	24.24
2979	AMEX	XLK	Mon, Oct 25, 2010	24.20	24.36	24.18	24.18
2978	AMEX	XLK	Fri, Oct 22, 2010	24.04	24.13	23.99	24.11
2977	AMEX	XLK	Thu, Oct 21, 2010	24.15	24.20	23.79	24.04
2976	AMEX	XLK	Wed, Oct 20, 2010	23.90	24.16	23.85	24.02
2975	AMEX	XLK	Tue, Oct 19, 2010	23.79	24.00	23.64	23.81
2974	AMEX	XLK	Mon, Oct 18, 2010	24.10	24.25	24.01	24.25
2973	AMEX	XLK	Fri, Oct 15, 2010	24.01	24.10	23.81	24.09
2972	AMEX	XLK	Thu, Oct 14, 2010	23.73	23.77	23.56	23.69
2971	AMEX	XLK	Wed, Oct 13, 2010	23.63	23.79	23.56	23.68
2970	AMEX	XLK	Tue, Oct 12, 2010	23.28	23.54	23.15	23.49
2969	AMEX	XLK	Mon, Oct 11, 2010	23.36	23.45	23.26	23.35
2968	AMEX	XLK	Fri, Oct 8, 2010	23.19	23.36	23.03	23.31
2967	AMEX	XLK	Thu, Oct 7, 2010	23.27	23.28	23.02	23.18
2966	AMEX	XLK	Wed, Oct 6, 2010	23.29	23.36	22.99	23.18
2965	AMEX	XLK	Tue, Oct 5, 2010	23.00	23.35	22.99	23.29
2964	AMEX	XLK	Mon, Oct 4, 2010	22.91	23.03	22.68	22.84
2963	AMEX	XLK	Fri, Oct 1, 2010	23.18	23.22	22.95	23.03
2962	AMEX	XLK	Thu, Sep 30, 2010	23.23	23.37	22.89	23.02
2961	AMEX	XLK	Wed, Sep 29, 2010	23.11	23.21	23.05	23.11
2960	AMEX	XLK	Tue, Sep 28, 2010	23.19	23.21	22.83	23.16
2959	AMEX	XLK	Mon, Sep 27, 2010	23.17	23.31	23.08	23.13
2958	AMEX	XLK	Fri, Sep 24, 2010	22.90	23.14	22.90	23.12
2957	AMEX	XLK	Thu, Sep 23, 2010	22.56	22.92	22.53	22.68
2956	AMEX	XLK	Wed, Sep 22, 2010	22.73	22.84	22.59	22.71
2955	AMEX	XLK	Tue, Sep 21, 2010	22.89	23.01	22.74	22.82
2954	AMEX	XLK	Mon, Sep 20, 2010	22.61	22.90	22.56	22.86
2953	AMEX	XLK	Fri, Sep 17, 2010	22.56	22.58	22.42	22.53
2952	AMEX	XLK	Thu, Sep 16, 2010	22.33	22.51	22.29	22.49
2951	AMEX	XLK	Wed, Sep 15, 2010	22.20	22.41	22.16	22.36
2950	AMEX	XLK	Tue, Sep 14, 2010	22.13	22.40	22.05	22.22
2949	AMEX	XLK	Mon, Sep 13, 2010	21.95	22.17	21.92	22.13
2948	AMEX	XLK	Fri, Sep 10, 2010	21.75	21.77	21.60	21.74
2947	AMEX	XLK	Thu, Sep 9, 2010	21.85	21.89	21.69	21.73
2946	AMEX	XLK	Wed, Sep 8, 2010	21.62	21.72	21.56	21.67
2945	AMEX	XLK	Tue, Sep 7, 2010	21.63	21.74	21.53	21.55
2944	AMEX	XLK	Fri, Sep 3, 2010	21.60	21.73	21.51	21.73
2943	AMEX	XLK	Thu, Sep 2, 2010	21.23	21.41	21.19	21.41
2942	AMEX	XLK	Wed, Sep 1, 2010	20.97	21.30	20.93	21.22
2941	AMEX	XLK	Tue, Aug 31, 2010	20.71	20.84	20.58	20.69
2940	AMEX	XLK	Mon, Aug 30, 2010	20.93	21.09	20.76	20.76
2939	AMEX	XLK	Fri, Aug 27, 2010	20.91	21.05	20.58	21.04
2938	AMEX	XLK	Thu, Aug 26, 2010	21.10	21.13	20.76	20.79
2937	AMEX	XLK	Wed, Aug 25, 2010	20.74	21.09	20.69	21.00
2936	AMEX	XLK	Tue, Aug 24, 2010	20.93	21.08	20.77	20.87
2935	AMEX	XLK	Mon, Aug 23, 2010	21.46	21.51	21.16	21.16
2934	AMEX	XLK	Fri, Aug 20, 2010	21.33	21.42	21.23	21.35
2933	AMEX	XLK	Thu, Aug 19, 2010	21.58	21.65	21.27	21.40
2932	AMEX	XLK	Wed, Aug 18, 2010	21.54	21.78	21.47	21.66
2931	AMEX	XLK	Tue, Aug 17, 2010	21.51	21.73	21.43	21.54
2930	AMEX	XLK	Mon, Aug 16, 2010	21.14	21.42	21.08	21.31
2929	AMEX	XLK	Fri, Aug 13, 2010	21.28	21.40	21.24	21.27
2928	AMEX	XLK	Thu, Aug 12, 2010	21.24	21.46	21.14	21.37
2927	AMEX	XLK	Wed, Aug 11, 2010	21.86	21.87	21.59	21.67
2926	AMEX	XLK	Tue, Aug 10, 2010	22.22	22.32	22.04	22.20
2925	AMEX	XLK	Mon, Aug 9, 2010	22.34	22.47	22.25	22.43
2924	AMEX	XLK	Fri, Aug 6, 2010	22.13	22.31	21.98	22.28
2923	AMEX	XLK	Thu, Aug 5, 2010	22.29	22.38	22.20	22.34
2922	AMEX	XLK	Wed, Aug 4, 2010	22.32	22.45	22.17	22.44
2921	AMEX	XLK	Tue, Aug 3, 2010	22.35	22.36	22.21	22.26
2920	AMEX	XLK	Mon, Aug 2, 2010	22.18	22.44	22.11	22.38
2919	AMEX	XLK	Fri, Jul 30, 2010	21.77	22.04	21.70	21.92
2918	AMEX	XLK	Thu, Jul 29, 2010	22.29	22.32	21.83	22.01
2917	AMEX	XLK	Wed, Jul 28, 2010	22.35	22.43	22.13	22.21
2916	AMEX	XLK	Tue, Jul 27, 2010	22.40	22.45	22.27	22.39
2915	AMEX	XLK	Mon, Jul 26, 2010	22.19	22.34	22.10	22.32
2914	AMEX	XLK	Fri, Jul 23, 2010	21.98	22.19	21.91	22.19
2913	AMEX	XLK	Thu, Jul 22, 2010	21.73	22.11	21.72	22.04
2912	AMEX	XLK	Wed, Jul 21, 2010	21.89	21.91	21.39	21.46
2911	AMEX	XLK	Tue, Jul 20, 2010	21.20	21.75	21.11	21.72
2910	AMEX	XLK	Mon, Jul 19, 2010	21.46	21.63	21.35	21.58
2909	AMEX	XLK	Fri, Jul 16, 2010	21.81	21.86	21.35	21.37
2908	AMEX	XLK	Thu, Jul 15, 2010	21.88	22.02	21.65	22.00
2907	AMEX	XLK	Wed, Jul 14, 2010	21.88	22.07	21.81	21.93
2906	AMEX	XLK	Tue, Jul 13, 2010	21.71	21.87	21.56	21.80
2905	AMEX	XLK	Mon, Jul 12, 2010	21.34	21.58	21.34	21.49
2904	AMEX	XLK	Fri, Jul 9, 2010	21.27	21.39	21.23	21.39
2903	AMEX	XLK	Thu, Jul 8, 2010	21.36	21.36	21.04	21.28
2902	AMEX	XLK	Wed, Jul 7, 2010	20.52	21.18	20.49	21.15
2901	AMEX	XLK	Tue, Jul 6, 2010	20.61	20.76	20.28	20.49
2900	AMEX	XLK	Fri, Jul 2, 2010	20.41	20.48	20.15	20.29
2899	AMEX	XLK	Thu, Jul 1, 2010	20.41	20.54	20.01	20.32
2898	AMEX	XLK	Wed, Jun 30, 2010	20.63	20.80	20.34	20.40
2897	AMEX	XLK	Tue, Jun 29, 2010	21.16	21.19	20.57	20.72
2896	AMEX	XLK	Mon, Jun 28, 2010	21.45	21.62	21.34	21.52
2895	AMEX	XLK	Fri, Jun 25, 2010	21.63	21.65	21.31	21.48
2894	AMEX	XLK	Thu, Jun 24, 2010	21.84	21.90	21.46	21.50
2893	AMEX	XLK	Wed, Jun 23, 2010	22.05	22.11	21.77	21.94
2892	AMEX	XLK	Tue, Jun 22, 2010	22.24	22.40	21.95	21.98
2891	AMEX	XLK	Mon, Jun 21, 2010	22.58	22.62	22.06	22.17
2890	AMEX	XLK	Fri, Jun 18, 2010	22.35	22.45	22.26	22.33
2889	AMEX	XLK	Thu, Jun 17, 2010	22.43	22.45	22.18	22.41
2888	AMEX	XLK	Wed, Jun 16, 2010	22.18	22.40	22.13	22.33
2887	AMEX	XLK	Tue, Jun 15, 2010	21.83	22.29	21.80	22.27
2886	AMEX	XLK	Mon, Jun 14, 2010	21.97	22.04	21.67	21.70
2885	AMEX	XLK	Fri, Jun 11, 2010	21.33	21.78	21.33	21.74
2884	AMEX	XLK	Thu, Jun 10, 2010	21.27	21.57	21.23	21.55
2883	AMEX	XLK	Wed, Jun 9, 2010	21.31	21.50	20.94	21.04
2882	AMEX	XLK	Tue, Jun 8, 2010	21.14	21.21	20.83	21.15
2881	AMEX	XLK	Mon, Jun 7, 2010	21.53	21.60	21.07	21.11
2880	AMEX	XLK	Fri, Jun 4, 2010	21.66	21.95	21.34	21.42
2879	AMEX	XLK	Thu, Jun 3, 2010	21.98	22.17	21.85	22.13
2878	AMEX	XLK	Wed, Jun 2, 2010	21.55	21.91	21.40	21.91
2877	AMEX	XLK	Tue, Jun 1, 2010	21.54	21.88	21.40	21.43
2876	AMEX	XLK	Fri, May 28, 2010	21.83	21.84	21.49	21.64
2875	AMEX	XLK	Thu, May 27, 2010	21.58	21.84	21.51	21.82
2874	AMEX	XLK	Wed, May 26, 2010	21.51	21.72	21.04	21.10
2873	AMEX	XLK	Tue, May 25, 2010	20.82	21.35	20.67	21.31
2872	AMEX	XLK	Mon, May 24, 2010	21.48	21.66	21.34	21.37
2871	AMEX	XLK	Fri, May 21, 2010	20.94	21.60	20.86	21.47
2870	AMEX	XLK	Thu, May 20, 2010	21.66	21.71	21.24	21.31
2869	AMEX	XLK	Wed, May 19, 2010	22.12	22.30	21.83	22.01
2868	AMEX	XLK	Tue, May 18, 2010	22.67	22.70	22.08	22.18
2867	AMEX	XLK	Mon, May 17, 2010	22.47	22.55	22.07	22.52
2866	AMEX	XLK	Fri, May 14, 2010	22.65	22.70	22.17	22.41
2865	AMEX	XLK	Thu, May 13, 2010	23.11	23.27	22.80	22.85
2864	AMEX	XLK	Wed, May 12, 2010	22.76	23.19	22.76	23.19
2863	AMEX	XLK	Tue, May 11, 2010	22.51	23.00	22.49	22.60
2862	AMEX	XLK	Mon, May 10, 2010	22.69	22.85	22.53	22.75
2861	AMEX	XLK	Fri, May 7, 2010	22.14	22.31	21.25	21.75
2860	AMEX	XLK	Thu, May 6, 2010	22.77	22.99	20.64	22.24
2859	AMEX	XLK	Wed, May 5, 2010	22.80	23.09	22.78	22.93
2858	AMEX	XLK	Tue, May 4, 2010	23.43	23.46	22.89	23.03
2857	AMEX	XLK	Mon, May 3, 2010	23.46	23.80	23.46	23.71
2856	AMEX	XLK	Fri, Apr 30, 2010	23.87	23.91	23.38	23.39
2855	AMEX	XLK	Thu, Apr 29, 2010	23.76	23.93	23.71	23.89
2854	AMEX	XLK	Wed, Apr 28, 2010	23.73	23.73	23.44	23.65
2853	AMEX	XLK	Tue, Apr 27, 2010	23.95	24.06	23.54	23.58
2852	AMEX	XLK	Mon, Apr 26, 2010	24.13	24.16	24.02	24.05
2851	AMEX	XLK	Fri, Apr 23, 2010	24.01	24.11	23.87	24.08
2850	AMEX	XLK	Thu, Apr 22, 2010	23.73	24.04	23.56	24.02
2849	AMEX	XLK	Wed, Apr 21, 2010	24.05	24.08	23.84	23.96
2848	AMEX	XLK	Tue, Apr 20, 2010	23.86	23.96	23.72	23.91
2847	AMEX	XLK	Mon, Apr 19, 2010	23.69	23.82	23.52	23.78
2846	AMEX	XLK	Fri, Apr 16, 2010	23.91	24.02	23.61	23.73
2845	AMEX	XLK	Thu, Apr 15, 2010	23.96	24.06	23.89	24.05
2844	AMEX	XLK	Wed, Apr 14, 2010	23.79	23.95	23.75	23.94
2843	AMEX	XLK	Tue, Apr 13, 2010	23.50	23.64	23.42	23.60
2842	AMEX	XLK	Mon, Apr 12, 2010	23.50	23.61	23.48	23.53
2841	AMEX	XLK	Fri, Apr 9, 2010	23.35	23.49	23.27	23.48
2840	AMEX	XLK	Thu, Apr 8, 2010	23.18	23.33	23.07	23.30
2839	AMEX	XLK	Wed, Apr 7, 2010	23.28	23.38	23.14	23.26
2838	AMEX	XLK	Tue, Apr 6, 2010	23.25	23.41	23.16	23.35
2837	AMEX	XLK	Mon, Apr 5, 2010	23.14	23.34	22.93	23.33
2836	AMEX	XLK	Thu, Apr 1, 2010	23.16	23.29	22.90	23.06
2835	AMEX	XLK	Wed, Mar 31, 2010	23.10	23.18	23.00	23.10
2834	AMEX	XLK	Tue, Mar 30, 2010	23.13	23.25	23.03	23.17
2833	AMEX	XLK	Mon, Mar 29, 2010	23.10	23.20	23.04	23.07
2832	AMEX	XLK	Fri, Mar 26, 2010	23.17	23.20	22.95	23.00
2831	AMEX	XLK	Thu, Mar 25, 2010	23.22	23.38	23.06	23.11
2830	AMEX	XLK	Wed, Mar 24, 2010	23.07	23.14	23.00	23.07
2829	AMEX	XLK	Tue, Mar 23, 2010	23.04	23.20	22.94	23.18
2828	AMEX	XLK	Mon, Mar 22, 2010	22.68	23.06	22.66	22.96
2827	AMEX	XLK	Fri, Mar 19, 2010	23.02	23.03	22.69	22.79
2826	AMEX	XLK	Thu, Mar 18, 2010	22.96	23.05	22.93	23.00
2825	AMEX	XLK	Wed, Mar 17, 2010	22.93	23.10	22.88	22.97
2824	AMEX	XLK	Tue, Mar 16, 2010	22.73	22.91	22.71	22.90
2823	AMEX	XLK	Mon, Mar 15, 2010	22.67	22.76	22.56	22.73
2822	AMEX	XLK	Fri, Mar 12, 2010	22.83	22.96	22.69	22.75
2821	AMEX	XLK	Thu, Mar 11, 2010	22.62	22.77	22.58	22.77
2820	AMEX	XLK	Wed, Mar 10, 2010	22.54	22.72	22.52	22.68
2819	AMEX	XLK	Tue, Mar 9, 2010	22.40	22.67	22.36	22.53
2818	AMEX	XLK	Mon, Mar 8, 2010	22.35	22.47	22.32	22.43
2817	AMEX	XLK	Fri, Mar 5, 2010	22.20	22.34	22.12	22.31
2816	AMEX	XLK	Thu, Mar 4, 2010	21.98	22.06	21.82	22.04
2815	AMEX	XLK	Wed, Mar 3, 2010	22.00	22.06	21.89	21.95
2814	AMEX	XLK	Tue, Mar 2, 2010	22.07	22.11	21.87	21.94
2813	AMEX	XLK	Mon, Mar 1, 2010	21.80	21.99	21.76	21.97
2812	AMEX	XLK	Fri, Feb 26, 2010	21.66	21.75	21.56	21.69
2811	AMEX	XLK	Thu, Feb 25, 2010	21.44	21.70	21.30	21.66
2810	AMEX	XLK	Wed, Feb 24, 2010	21.61	21.79	21.59	21.72
2809	AMEX	XLK	Tue, Feb 23, 2010	21.76	21.77	21.42	21.51
2808	AMEX	XLK	Mon, Feb 22, 2010	21.93	21.94	21.74	21.78
2807	AMEX	XLK	Fri, Feb 19, 2010	21.76	21.93	21.73	21.82
2806	AMEX	XLK	Thu, Feb 18, 2010	21.73	21.92	21.68	21.88
2805	AMEX	XLK	Wed, Feb 17, 2010	21.78	21.78	21.63	21.74
2804	AMEX	XLK	Tue, Feb 16, 2010	21.49	21.68	21.43	21.68
2803	AMEX	XLK	Fri, Feb 12, 2010	21.17	21.40	21.04	21.36
2802	AMEX	XLK	Thu, Feb 11, 2010	21.10	21.40	20.95	21.32
2801	AMEX	XLK	Wed, Feb 10, 2010	21.21	21.24	20.97	21.10
2800	AMEX	XLK	Tue, Feb 9, 2010	21.21	21.36	21.02	21.16
2799	AMEX	XLK	Mon, Feb 8, 2010	21.10	21.22	20.95	20.98
2798	AMEX	XLK	Fri, Feb 5, 2010	20.89	21.11	20.71	21.07
2797	AMEX	XLK	Thu, Feb 4, 2010	21.33	21.37	20.84	20.86
2796	AMEX	XLK	Wed, Feb 3, 2010	21.33	21.51	21.31	21.46
2795	AMEX	XLK	Tue, Feb 2, 2010	21.27	21.47	21.15	21.41
2794	AMEX	XLK	Mon, Feb 1, 2010	21.06	21.25	21.05	21.20
2793	AMEX	XLK	Fri, Jan 29, 2010	21.53	21.56	20.86	20.96
2792	AMEX	XLK	Thu, Jan 28, 2010	21.85	21.88	21.24	21.33
2791	AMEX	XLK	Wed, Jan 27, 2010	21.79	22.01	21.63	21.96
2790	AMEX	XLK	Tue, Jan 26, 2010	21.80	22.05	21.68	21.78
2789	AMEX	XLK	Mon, Jan 25, 2010	21.86	21.98	21.72	21.84
2788	AMEX	XLK	Fri, Jan 22, 2010	22.40	22.40	21.63	21.66
2787	AMEX	XLK	Thu, Jan 21, 2010	22.75	22.86	22.37	22.44
2786	AMEX	XLK	Wed, Jan 20, 2010	22.87	22.87	22.47	22.68
2785	AMEX	XLK	Tue, Jan 19, 2010	22.71	23.05	22.71	23.05
2784	AMEX	XLK	Fri, Jan 15, 2010	23.02	23.04	22.59	22.66
2783	AMEX	XLK	Thu, Jan 14, 2010	22.90	23.06	22.87	22.98
2782	AMEX	XLK	Wed, Jan 13, 2010	22.80	22.95	22.60	22.92
2781	AMEX	XLK	Tue, Jan 12, 2010	22.82	22.85	22.61	22.70
2780	AMEX	XLK	Mon, Jan 11, 2010	23.14	23.15	22.84	22.95
2779	AMEX	XLK	Fri, Jan 8, 2010	22.86	23.06	22.78	23.04
2778	AMEX	XLK	Thu, Jan 7, 2010	23.00	23.00	22.81	22.89
2777	AMEX	XLK	Wed, Jan 6, 2010	23.24	23.25	22.96	22.98
2776	AMEX	XLK	Tue, Jan 5, 2010	23.30	23.30	23.10	23.24
2775	AMEX	XLK	Mon, Jan 4, 2010	23.14	23.29	23.10	23.27
2774	AMEX	XLK	Thu, Dec 31, 2009	23.15	23.18	22.87	22.93
2773	AMEX	XLK	Wed, Dec 30, 2009	23.01	23.14	22.98	23.13
2772	AMEX	XLK	Tue, Dec 29, 2009	23.12	23.12	23.01	23.05
2771	AMEX	XLK	Mon, Dec 28, 2009	23.05	23.11	22.95	23.08
2770	AMEX	XLK	Thu, Dec 24, 2009	22.87	23.02	22.82	23.01
2769	AMEX	XLK	Wed, Dec 23, 2009	22.76	22.82	22.67	22.80
2768	AMEX	XLK	Tue, Dec 22, 2009	22.60	22.71	22.58	22.71
2767	AMEX	XLK	Mon, Dec 21, 2009	22.47	22.62	22.41	22.53
2766	AMEX	XLK	Fri, Dec 18, 2009	22.22	22.36	22.12	22.33
2765	AMEX	XLK	Thu, Dec 17, 2009	22.27	22.27	22.06	22.08
2764	AMEX	XLK	Wed, Dec 16, 2009	22.39	22.46	22.31	22.35
2763	AMEX	XLK	Tue, Dec 15, 2009	22.37	22.46	22.20	22.28
2762	AMEX	XLK	Mon, Dec 14, 2009	22.41	22.45	22.30	22.42
2761	AMEX	XLK	Fri, Dec 11, 2009	22.37	22.40	22.17	22.24
2760	AMEX	XLK	Thu, Dec 10, 2009	22.27	22.39	22.25	22.29
2759	AMEX	XLK	Wed, Dec 9, 2009	22.02	22.19	21.88	22.19
2758	AMEX	XLK	Tue, Dec 8, 2009	22.08	22.17	21.90	21.98
2757	AMEX	XLK	Mon, Dec 7, 2009	22.24	22.31	22.13	22.18
2756	AMEX	XLK	Fri, Dec 4, 2009	22.31	22.45	22.00	22.22
2755	AMEX	XLK	Thu, Dec 3, 2009	22.17	22.27	22.03	22.08
2754	AMEX	XLK	Wed, Dec 2, 2009	22.10	22.27	22.03	22.07
2753	AMEX	XLK	Tue, Dec 1, 2009	21.92	22.15	21.91	22.10
2752	AMEX	XLK	Mon, Nov 30, 2009	21.70	21.80	21.56	21.75
2751	AMEX	XLK	Fri, Nov 27, 2009	21.54	21.86	21.46	21.71
2750	AMEX	XLK	Wed, Nov 25, 2009	22.07	22.11	22.01	22.07
2749	AMEX	XLK	Tue, Nov 24, 2009	22.06	22.07	21.90	22.03
2748	AMEX	XLK	Mon, Nov 23, 2009	21.91	22.11	21.89	22.07
2747	AMEX	XLK	Fri, Nov 20, 2009	21.66	21.74	21.61	21.69
2746	AMEX	XLK	Thu, Nov 19, 2009	21.97	21.98	21.67	21.80
2745	AMEX	XLK	Wed, Nov 18, 2009	22.21	22.21	21.99	22.12
2744	AMEX	XLK	Tue, Nov 17, 2009	22.05	22.24	22.03	22.24
2743	AMEX	XLK	Mon, Nov 16, 2009	22.00	22.18	21.94	22.14
2742	AMEX	XLK	Fri, Nov 13, 2009	21.80	21.96	21.65	21.90
2741	AMEX	XLK	Thu, Nov 12, 2009	21.86	21.96	21.68	21.70
2740	AMEX	XLK	Wed, Nov 11, 2009	21.86	21.92	21.72	21.86
2739	AMEX	XLK	Tue, Nov 10, 2009	21.69	21.80	21.62	21.73
2738	AMEX	XLK	Mon, Nov 9, 2009	21.42	21.81	21.36	21.74
2737	AMEX	XLK	Fri, Nov 6, 2009	21.11	21.30	21.07	21.25
2736	AMEX	XLK	Thu, Nov 5, 2009	21.06	21.27	21.01	21.22
2735	AMEX	XLK	Wed, Nov 4, 2009	20.74	21.02	20.74	20.77
2734	AMEX	XLK	Tue, Nov 3, 2009	20.56	20.65	20.46	20.65
2733	AMEX	XLK	Mon, Nov 2, 2009	20.63	20.88	20.46	20.73
2732	AMEX	XLK	Fri, Oct 30, 2009	21.15	21.15	20.59	20.61
2731	AMEX	XLK	Thu, Oct 29, 2009	20.97	21.20	20.86	21.17
2730	AMEX	XLK	Wed, Oct 28, 2009	20.94	21.12	20.76	20.77
2729	AMEX	XLK	Tue, Oct 27, 2009	21.20	21.32	21.00	21.08
2728	AMEX	XLK	Mon, Oct 26, 2009	21.38	21.59	21.14	21.19
2727	AMEX	XLK	Fri, Oct 23, 2009	21.67	21.70	21.24	21.33
2726	AMEX	XLK	Thu, Oct 22, 2009	21.30	21.45	21.14	21.39
2725	AMEX	XLK	Wed, Oct 21, 2009	21.29	21.63	21.23	21.29
2724	AMEX	XLK	Tue, Oct 20, 2009	21.49	21.50	21.18	21.28
2723	AMEX	XLK	Mon, Oct 19, 2009	21.18	21.36	21.10	21.35
2722	AMEX	XLK	Fri, Oct 16, 2009	21.23	21.24	21.00	21.12
2721	AMEX	XLK	Thu, Oct 15, 2009	21.26	21.33	21.17	21.32
2720	AMEX	XLK	Wed, Oct 14, 2009	21.41	21.41	21.24	21.36
2719	AMEX	XLK	Tue, Oct 13, 2009	21.04	21.16	20.95	21.11
2718	AMEX	XLK	Mon, Oct 12, 2009	21.10	21.15	20.92	21.03
2717	AMEX	XLK	Fri, Oct 9, 2009	20.80	21.02	20.77	21.02
2716	AMEX	XLK	Thu, Oct 8, 2009	20.92	20.98	20.76	20.88
2715	AMEX	XLK	Wed, Oct 7, 2009	20.74	20.81	20.65	20.75
2714	AMEX	XLK	Tue, Oct 6, 2009	20.52	20.81	20.50	20.79
2713	AMEX	XLK	Mon, Oct 5, 2009	20.30	20.46	20.16	20.42
2712	AMEX	XLK	Fri, Oct 2, 2009	20.09	20.36	20.09	20.25
2711	AMEX	XLK	Thu, Oct 1, 2009	20.77	20.77	20.25	20.25
2710	AMEX	XLK	Wed, Sep 30, 2009	20.86	20.99	20.55	20.87
2709	AMEX	XLK	Tue, Sep 29, 2009	20.92	21.02	20.77	20.81
2708	AMEX	XLK	Mon, Sep 28, 2009	20.70	21.08	20.70	20.92
2707	AMEX	XLK	Fri, Sep 25, 2009	20.64	20.78	20.55	20.58
2706	AMEX	XLK	Thu, Sep 24, 2009	21.00	21.03	20.63	20.71
2705	AMEX	XLK	Wed, Sep 23, 2009	21.00	21.24	20.84	20.91
2704	AMEX	XLK	Tue, Sep 22, 2009	20.96	20.97	20.79	20.91
2703	AMEX	XLK	Mon, Sep 21, 2009	20.75	20.89	20.67	20.80
2702	AMEX	XLK	Fri, Sep 18, 2009	20.85	20.93	20.73	20.89
2701	AMEX	XLK	Thu, Sep 17, 2009	20.86	20.99	20.78	20.84
2700	AMEX	XLK	Wed, Sep 16, 2009	20.85	20.99	20.71	20.92
2699	AMEX	XLK	Tue, Sep 15, 2009	20.68	20.82	20.60	20.76
2698	AMEX	XLK	Mon, Sep 14, 2009	20.51	20.67	20.50	20.62
2697	AMEX	XLK	Fri, Sep 11, 2009	20.66	20.73	20.51	20.69
2696	AMEX	XLK	Thu, Sep 10, 2009	20.40	20.67	20.34	20.67
2695	AMEX	XLK	Wed, Sep 9, 2009	20.20	20.44	20.16	20.39
2694	AMEX	XLK	Tue, Sep 8, 2009	20.19	20.24	20.08	20.24
2693	AMEX	XLK	Fri, Sep 4, 2009	19.74	20.09	19.71	20.09
2692	AMEX	XLK	Thu, Sep 3, 2009	19.76	19.76	19.51	19.74
2691	AMEX	XLK	Wed, Sep 2, 2009	19.58	19.74	19.53	19.65
2690	AMEX	XLK	Tue, Sep 1, 2009	19.94	20.24	19.59	19.61
2689	AMEX	XLK	Mon, Aug 31, 2009	20.05	20.08	19.92	20.02
2688	AMEX	XLK	Fri, Aug 28, 2009	20.46	20.57	20.14	20.28
2687	AMEX	XLK	Thu, Aug 27, 2009	20.12	20.22	19.87	20.21
2686	AMEX	XLK	Wed, Aug 26, 2009	20.07	20.23	20.04	20.17
2685	AMEX	XLK	Tue, Aug 25, 2009	20.14	20.27	20.07	20.08
2684	AMEX	XLK	Mon, Aug 24, 2009	20.15	20.27	20.03	20.03
2683	AMEX	XLK	Fri, Aug 21, 2009	19.92	20.12	19.80	20.09
2682	AMEX	XLK	Thu, Aug 20, 2009	19.60	19.83	19.54	19.80
2681	AMEX	XLK	Wed, Aug 19, 2009	19.27	19.66	19.24	19.58
2680	AMEX	XLK	Tue, Aug 18, 2009	19.33	19.54	19.30	19.53
2679	AMEX	XLK	Mon, Aug 17, 2009	19.40	19.46	19.20	19.24
2678	AMEX	XLK	Fri, Aug 14, 2009	19.88	19.91	19.57	19.71
2677	AMEX	XLK	Thu, Aug 13, 2009	19.88	19.94	19.70	19.90
2676	AMEX	XLK	Wed, Aug 12, 2009	19.45	19.95	19.42	19.81
2675	AMEX	XLK	Tue, Aug 11, 2009	19.61	19.63	19.41	19.42
2674	AMEX	XLK	Mon, Aug 10, 2009	19.69	19.76	19.54	19.70
2673	AMEX	XLK	Fri, Aug 7, 2009	19.87	19.91	19.70	19.79
2672	AMEX	XLK	Thu, Aug 6, 2009	19.79	19.83	19.52	19.59
2671	AMEX	XLK	Wed, Aug 5, 2009	20.00	20.00	19.65	19.73
2670	AMEX	XLK	Tue, Aug 4, 2009	19.85	19.94	19.81	19.91
2669	AMEX	XLK	Mon, Aug 3, 2009	19.95	19.97	19.78	19.97
2668	AMEX	XLK	Fri, Jul 31, 2009	19.78	19.89	19.67	19.70
2667	AMEX	XLK	Thu, Jul 30, 2009	19.87	20.06	19.73	19.77
2666	AMEX	XLK	Wed, Jul 29, 2009	19.59	19.67	19.45	19.67
2665	AMEX	XLK	Tue, Jul 28, 2009	19.51	19.72	19.39	19.69
2664	AMEX	XLK	Mon, Jul 27, 2009	19.68	19.68	19.43	19.65
2663	AMEX	XLK	Fri, Jul 24, 2009	19.50	19.68	19.36	19.65
2662	AMEX	XLK	Thu, Jul 23, 2009	19.38	19.87	19.34	19.77
2661	AMEX	XLK	Wed, Jul 22, 2009	19.27	19.45	19.23	19.39
2660	AMEX	XLK	Tue, Jul 21, 2009	19.24	19.28	19.03	19.28
2659	AMEX	XLK	Mon, Jul 20, 2009	19.10	19.19	19.00	19.17
2658	AMEX	XLK	Fri, Jul 17, 2009	18.82	19.00	18.74	19.00
2657	AMEX	XLK	Thu, Jul 16, 2009	18.50	18.84	18.44	18.82
2656	AMEX	XLK	Wed, Jul 15, 2009	18.19	18.56	18.15	18.55
2655	AMEX	XLK	Tue, Jul 14, 2009	17.83	17.89	17.70	17.88
2654	AMEX	XLK	Mon, Jul 13, 2009	17.51	17.86	17.31	17.86
2653	AMEX	XLK	Fri, Jul 10, 2009	17.40	17.57	17.33	17.53
2652	AMEX	XLK	Thu, Jul 9, 2009	17.44	17.55	17.37	17.46
2651	AMEX	XLK	Wed, Jul 8, 2009	17.41	17.45	17.15	17.35
2650	AMEX	XLK	Tue, Jul 7, 2009	17.81	17.85	17.34	17.34
2649	AMEX	XLK	Mon, Jul 6, 2009	17.75	17.88	17.63	17.78
2648	AMEX	XLK	Thu, Jul 2, 2009	18.11	18.12	17.83	17.83
2647	AMEX	XLK	Wed, Jul 1, 2009	18.33	18.47	18.25	18.29
2646	AMEX	XLK	Tue, Jun 30, 2009	18.39	18.43	18.08	18.21
2645	AMEX	XLK	Mon, Jun 29, 2009	18.20	18.41	18.17	18.35
2644	AMEX	XLK	Fri, Jun 26, 2009	18.13	18.25	18.08	18.16
2643	AMEX	XLK	Thu, Jun 25, 2009	17.84	18.25	17.75	18.19
2642	AMEX	XLK	Wed, Jun 24, 2009	17.84	18.07	17.79	17.93
2641	AMEX	XLK	Tue, Jun 23, 2009	17.70	17.74	17.53	17.68
2640	AMEX	XLK	Mon, Jun 22, 2009	17.95	18.00	17.61	17.67
2639	AMEX	XLK	Fri, Jun 19, 2009	18.06	18.17	17.96	18.12
2638	AMEX	XLK	Thu, Jun 18, 2009	18.06	18.13	17.94	17.98
2637	AMEX	XLK	Wed, Jun 17, 2009	18.01	18.20	17.88	18.06
2636	AMEX	XLK	Tue, Jun 16, 2009	18.24	18.28	17.92	17.96
2635	AMEX	XLK	Mon, Jun 15, 2009	18.24	18.33	18.01	18.19
2634	AMEX	XLK	Fri, Jun 12, 2009	18.38	18.44	18.19	18.38
2633	AMEX	XLK	Thu, Jun 11, 2009	18.37	18.63	18.31	18.43
2632	AMEX	XLK	Wed, Jun 10, 2009	18.42	18.48	18.10	18.36
2631	AMEX	XLK	Tue, Jun 9, 2009	18.35	18.45	18.19	18.31
2630	AMEX	XLK	Mon, Jun 8, 2009	18.16	18.33	17.92	18.23
2629	AMEX	XLK	Fri, Jun 5, 2009	18.33	18.41	18.15	18.34
2628	AMEX	XLK	Thu, Jun 4, 2009	18.04	18.21	18.01	18.16
2627	AMEX	XLK	Wed, Jun 3, 2009	18.05	18.05	17.78	17.91
2626	AMEX	XLK	Tue, Jun 2, 2009	18.03	18.30	17.97	18.11
2625	AMEX	XLK	Mon, Jun 1, 2009	17.89	18.20	17.83	18.15
2624	AMEX	XLK	Fri, May 29, 2009	17.51	17.68	17.34	17.65
2623	AMEX	XLK	Thu, May 28, 2009	17.42	17.54	17.11	17.46
2622	AMEX	XLK	Wed, May 27, 2009	17.39	17.60	17.20	17.21
2621	AMEX	XLK	Tue, May 26, 2009	16.76	17.42	16.70	17.38
2620	AMEX	XLK	Fri, May 22, 2009	16.95	17.04	16.70	16.94
2619	AMEX	XLK	Thu, May 21, 2009	17.05	17.11	16.72	16.88
2618	AMEX	XLK	Wed, May 20, 2009	17.48	17.56	17.16	17.18
2617	AMEX	XLK	Tue, May 19, 2009	17.18	17.50	17.15	17.36
2616	AMEX	XLK	Mon, May 18, 2009	17.00	17.26	16.90	17.26
2615	AMEX	XLK	Fri, May 15, 2009	16.95	17.06	16.80	16.80
2614	AMEX	XLK	Thu, May 14, 2009	16.74	17.00	16.69	16.80
2613	AMEX	XLK	Wed, May 13, 2009	16.95	16.99	16.62	16.62
2612	AMEX	XLK	Tue, May 12, 2009	17.26	17.29	16.96	17.05
2611	AMEX	XLK	Mon, May 11, 2009	16.93	17.32	16.90	17.14
2610	AMEX	XLK	Fri, May 8, 2009	17.33	17.37	16.94	17.09
2609	AMEX	XLK	Thu, May 7, 2009	17.83	17.88	17.03	17.11
2608	AMEX	XLK	Wed, May 6, 2009	17.89	17.89	17.52	17.79
2607	AMEX	XLK	Tue, May 5, 2009	17.70	17.75	17.55	17.69
2606	AMEX	XLK	Mon, May 4, 2009	17.60	17.83	17.50	17.80
2605	AMEX	XLK	Fri, May 1, 2009	17.31	17.48	17.11	17.48
2604	AMEX	XLK	Thu, Apr 30, 2009	17.48	17.67	17.19	17.25
2603	AMEX	XLK	Wed, Apr 29, 2009	17.14	17.45	17.06	17.20
2602	AMEX	XLK	Tue, Apr 28, 2009	16.93	17.14	16.80	17.01
2601	AMEX	XLK	Mon, Apr 27, 2009	16.97	17.27	16.94	17.02
2600	AMEX	XLK	Fri, Apr 24, 2009	17.00	17.25	16.86	17.10
2599	AMEX	XLK	Thu, Apr 23, 2009	16.90	16.92	16.51	16.86
2598	AMEX	XLK	Wed, Apr 22, 2009	16.64	17.11	16.60	16.78
2597	AMEX	XLK	Tue, Apr 21, 2009	16.36	16.73	16.31	16.70
2596	AMEX	XLK	Mon, Apr 20, 2009	16.69	16.70	16.38	16.42
2595	AMEX	XLK	Fri, Apr 17, 2009	17.00	17.05	16.79	16.96
2594	AMEX	XLK	Thu, Apr 16, 2009	16.72	17.07	16.59	16.99
2593	AMEX	XLK	Wed, Apr 15, 2009	16.42	16.54	16.27	16.50
2592	AMEX	XLK	Tue, Apr 14, 2009	16.70	16.72	16.46	16.55
2591	AMEX	XLK	Mon, Apr 13, 2009	16.78	16.89	16.59	16.73
2590	AMEX	XLK	Thu, Apr 9, 2009	16.71	16.93	16.62	16.73
2589	AMEX	XLK	Wed, Apr 8, 2009	16.34	16.52	16.21	16.32
2588	AMEX	XLK	Tue, Apr 7, 2009	16.34	16.40	16.07	16.08
2587	AMEX	XLK	Mon, Apr 6, 2009	16.55	16.63	16.26	16.54
2586	AMEX	XLK	Fri, Apr 3, 2009	16.53	16.78	16.44	16.71
2585	AMEX	XLK	Thu, Apr 2, 2009	16.35	16.83	16.26	16.48
2584	AMEX	XLK	Wed, Apr 1, 2009	15.44	16.08	15.40	16.06
2583	AMEX	XLK	Tue, Mar 31, 2009	15.57	15.92	15.52	15.62
2582	AMEX	XLK	Mon, Mar 30, 2009	15.57	15.57	15.18	15.33
2581	AMEX	XLK	Fri, Mar 27, 2009	16.03	16.04	15.79	15.82
2580	AMEX	XLK	Thu, Mar 26, 2009	15.98	16.21	15.82	16.17
2579	AMEX	XLK	Wed, Mar 25, 2009	15.83	16.00	15.34	15.76
2578	AMEX	XLK	Tue, Mar 24, 2009	15.79	15.94	15.66	15.67
2577	AMEX	XLK	Mon, Mar 23, 2009	15.41	15.93	15.26	15.93
2576	AMEX	XLK	Fri, Mar 20, 2009	15.34	15.47	14.95	15.04
2575	AMEX	XLK	Thu, Mar 19, 2009	15.59	15.64	15.24	15.35
2574	AMEX	XLK	Wed, Mar 18, 2009	15.01	15.56	14.95	15.31
2573	AMEX	XLK	Tue, Mar 17, 2009	14.61	15.11	14.53	15.10
2572	AMEX	XLK	Mon, Mar 16, 2009	14.82	14.90	14.52	14.57
2571	AMEX	XLK	Fri, Mar 13, 2009	14.74	14.80	14.50	14.70
2570	AMEX	XLK	Thu, Mar 12, 2009	14.37	14.75	14.19	14.70
2569	AMEX	XLK	Wed, Mar 11, 2009	14.19	14.44	14.04	14.29
2568	AMEX	XLK	Tue, Mar 10, 2009	13.35	14.04	13.31	13.98
2567	AMEX	XLK	Mon, Mar 9, 2009	13.37	13.67	13.08	13.22
2566	AMEX	XLK	Fri, Mar 6, 2009	13.81	13.86	13.17	13.65
2565	AMEX	XLK	Thu, Mar 5, 2009	13.84	14.04	13.55	13.58
2564	AMEX	XLK	Wed, Mar 4, 2009	13.92	14.27	13.84	14.01
2563	AMEX	XLK	Tue, Mar 3, 2009	13.87	13.95	13.58	13.65
2562	AMEX	XLK	Mon, Mar 2, 2009	13.94	14.18	13.67	13.78
2561	AMEX	XLK	Fri, Feb 27, 2009	14.05	14.41	14.03	14.12
2560	AMEX	XLK	Thu, Feb 26, 2009	14.44	14.69	14.20	14.22
2559	AMEX	XLK	Wed, Feb 25, 2009	14.30	14.63	14.01	14.37
2558	AMEX	XLK	Tue, Feb 24, 2009	13.99	14.44	13.90	14.24
2557	AMEX	XLK	Mon, Feb 23, 2009	14.60	14.62	13.83	13.87
2556	AMEX	XLK	Fri, Feb 20, 2009	14.25	14.64	14.21	14.54
2555	AMEX	XLK	Thu, Feb 19, 2009	14.91	14.91	14.39	14.40
2554	AMEX	XLK	Wed, Feb 18, 2009	14.96	15.00	14.64	14.76
2553	AMEX	XLK	Tue, Feb 17, 2009	15.00	15.04	14.75	14.75
2552	AMEX	XLK	Fri, Feb 13, 2009	15.44	15.70	15.39	15.39
2551	AMEX	XLK	Thu, Feb 12, 2009	15.25	15.50	15.00	15.46
2550	AMEX	XLK	Wed, Feb 11, 2009	15.35	15.53	15.20	15.39
2549	AMEX	XLK	Tue, Feb 10, 2009	15.95	16.08	15.27	15.36
2548	AMEX	XLK	Mon, Feb 9, 2009	16.01	16.14	15.89	16.01
2547	AMEX	XLK	Fri, Feb 6, 2009	15.56	16.11	15.51	15.97
2546	AMEX	XLK	Thu, Feb 5, 2009	15.03	15.63	14.99	15.44
2545	AMEX	XLK	Wed, Feb 4, 2009	15.25	15.64	15.17	15.20
2544	AMEX	XLK	Tue, Feb 3, 2009	14.98	15.28	14.79	15.21
2543	AMEX	XLK	Mon, Feb 2, 2009	14.60	15.11	14.56	14.91
2542	AMEX	XLK	Fri, Jan 30, 2009	15.21	15.21	14.68	14.68
2541	AMEX	XLK	Thu, Jan 29, 2009	15.45	15.45	15.06	15.13
2540	AMEX	XLK	Wed, Jan 28, 2009	15.39	15.78	15.31	15.59
2539	AMEX	XLK	Tue, Jan 27, 2009	15.12	15.33	15.01	15.16
2538	AMEX	XLK	Mon, Jan 26, 2009	14.98	15.35	14.94	15.07
2537	AMEX	XLK	Fri, Jan 23, 2009	14.41	15.16	14.39	14.89
2536	AMEX	XLK	Thu, Jan 22, 2009	14.70	14.93	14.44	14.68
2535	AMEX	XLK	Wed, Jan 21, 2009	14.68	15.03	14.45	15.02
2534	AMEX	XLK	Tue, Jan 20, 2009	14.91	14.98	14.30	14.33
2533	AMEX	XLK	Fri, Jan 16, 2009	15.12	15.16	14.63	14.94
2532	AMEX	XLK	Thu, Jan 15, 2009	14.73	14.97	14.37	14.84
2531	AMEX	XLK	Wed, Jan 14, 2009	15.03	15.11	14.66	14.74
2530	AMEX	XLK	Tue, Jan 13, 2009	15.32	15.41	15.08	15.20
2529	AMEX	XLK	Mon, Jan 12, 2009	15.60	15.60	15.15	15.27
2528	AMEX	XLK	Fri, Jan 9, 2009	15.90	15.94	15.49	15.55
2527	AMEX	XLK	Thu, Jan 8, 2009	15.68	15.93	15.59	15.90
2526	AMEX	XLK	Wed, Jan 7, 2009	16.06	16.06	15.67	15.79
2525	AMEX	XLK	Tue, Jan 6, 2009	16.12	16.45	16.04	16.31
2524	AMEX	XLK	Mon, Jan 5, 2009	15.89	16.04	15.72	15.94
2523	AMEX	XLK	Fri, Jan 2, 2009	15.50	16.07	15.38	15.99
2522	AMEX	XLK	Wed, Dec 31, 2008	15.28	15.59	15.21	15.41
2521	AMEX	XLK	Tue, Dec 30, 2008	14.98	15.27	14.98	15.22
2520	AMEX	XLK	Mon, Dec 29, 2008	15.07	15.07	14.72	14.94
2519	AMEX	XLK	Fri, Dec 26, 2008	15.01	15.07	14.93	14.93
2518	AMEX	XLK	Wed, Dec 24, 2008	14.99	15.02	14.92	14.95
2517	AMEX	XLK	Tue, Dec 23, 2008	15.19	15.27	14.84	14.85
2516	AMEX	XLK	Mon, Dec 22, 2008	15.29	15.35	14.80	14.83
2515	AMEX	XLK	Fri, Dec 19, 2008	15.42	15.61	15.27	15.27
2514	AMEX	XLK	Thu, Dec 18, 2008	15.71	15.74	15.15	15.22
2513	AMEX	XLK	Wed, Dec 17, 2008	15.70	15.89	15.44	15.66
2512	AMEX	XLK	Tue, Dec 16, 2008	15.31	15.97	15.26	15.97
2511	AMEX	XLK	Mon, Dec 15, 2008	15.49	15.49	14.95	15.18
2510	AMEX	XLK	Fri, Dec 12, 2008	14.73	15.55	14.71	15.35
2509	AMEX	XLK	Thu, Dec 11, 2008	15.38	15.68	15.07	15.17
2508	AMEX	XLK	Wed, Dec 10, 2008	15.70	15.88	15.41	15.50
2507	AMEX	XLK	Tue, Dec 9, 2008	15.49	16.08	15.45	15.63
2506	AMEX	XLK	Mon, Dec 8, 2008	15.39	15.94	15.27	15.73
2505	AMEX	XLK	Fri, Dec 5, 2008	14.31	15.07	14.02	15.03
2504	AMEX	XLK	Thu, Dec 4, 2008	14.76	15.06	14.25	14.46
2503	AMEX	XLK	Wed, Dec 3, 2008	14.34	15.10	14.30	15.07
2502	AMEX	XLK	Tue, Dec 2, 2008	14.41	14.71	14.15	14.65
2501	AMEX	XLK	Mon, Dec 1, 2008	14.97	14.98	14.14	14.15
2500	AMEX	XLK	Fri, Nov 28, 2008	14.97	15.33	14.97	15.25
2499	AMEX	XLK	Wed, Nov 26, 2008	14.39	15.28	14.36	15.23
2498	AMEX	XLK	Tue, Nov 25, 2008	14.89	15.06	14.29	14.77
2497	AMEX	XLK	Mon, Nov 24, 2008	14.17	14.91	14.05	14.57
2496	AMEX	XLK	Fri, Nov 21, 2008	13.35	13.89	12.94	13.89
2495	AMEX	XLK	Thu, Nov 20, 2008	13.57	14.24	13.08	13.19
2494	AMEX	XLK	Wed, Nov 19, 2008	14.57	14.75	13.75	13.78
2493	AMEX	XLK	Tue, Nov 18, 2008	14.45	14.67	14.00	14.59
2492	AMEX	XLK	Mon, Nov 17, 2008	14.56	14.88	14.33	14.39
2491	AMEX	XLK	Fri, Nov 14, 2008	15.17	15.57	14.70	14.81
2490	AMEX	XLK	Thu, Nov 13, 2008	14.57	15.56	13.87	15.52
2489	AMEX	XLK	Wed, Nov 12, 2008	15.07	15.14	14.57	14.61
2488	AMEX	XLK	Tue, Nov 11, 2008	15.58	15.63	15.13	15.33
2487	AMEX	XLK	Mon, Nov 10, 2008	16.22	16.22	15.48	15.67
2486	AMEX	XLK	Fri, Nov 7, 2008	15.61	15.93	15.54	15.84
2485	AMEX	XLK	Thu, Nov 6, 2008	16.11	16.22	15.28	15.40
2484	AMEX	XLK	Wed, Nov 5, 2008	17.01	17.14	16.27	16.30
2483	AMEX	XLK	Tue, Nov 4, 2008	16.96	17.45	16.84	17.35
2482	AMEX	XLK	Mon, Nov 3, 2008	16.69	16.84	16.52	16.65
2481	AMEX	XLK	Fri, Oct 31, 2008	16.38	17.02	16.35	16.65
2480	AMEX	XLK	Thu, Oct 30, 2008	16.65	16.91	16.28	16.75
2479	AMEX	XLK	Wed, Oct 29, 2008	16.55	16.87	16.12	16.15
2478	AMEX	XLK	Tue, Oct 28, 2008	15.23	16.80	14.96	16.80
2477	AMEX	XLK	Mon, Oct 27, 2008	14.90	15.54	14.60	14.75
2476	AMEX	XLK	Fri, Oct 24, 2008	14.34	15.53	14.29	15.06
2475	AMEX	XLK	Thu, Oct 23, 2008	15.53	15.88	14.80	15.80
2474	AMEX	XLK	Wed, Oct 22, 2008	16.14	16.14	15.05	15.45
2473	AMEX	XLK	Tue, Oct 21, 2008	16.93	17.04	16.20	16.30
2472	AMEX	XLK	Mon, Oct 20, 2008	16.80	17.20	16.38	17.20
2471	AMEX	XLK	Fri, Oct 17, 2008	16.42	17.29	16.13	16.54
2470	AMEX	XLK	Thu, Oct 16, 2008	15.91	16.70	15.15	16.70
2469	AMEX	XLK	Wed, Oct 15, 2008	17.02	17.05	15.84	15.87
2468	AMEX	XLK	Tue, Oct 14, 2008	18.39	18.45	16.93	17.16
2467	AMEX	XLK	Mon, Oct 13, 2008	16.78	17.76	16.45	17.76
2466	AMEX	XLK	Fri, Oct 10, 2008	15.26	16.58	14.94	15.90
2465	AMEX	XLK	Thu, Oct 9, 2008	16.88	17.13	15.30	16.00
2464	AMEX	XLK	Wed, Oct 8, 2008	16.30	17.35	16.29	16.55
2463	AMEX	XLK	Tue, Oct 7, 2008	18.05	18.07	16.70	16.70
2462	AMEX	XLK	Mon, Oct 6, 2008	18.15	18.27	17.06	17.60
2461	AMEX	XLK	Fri, Oct 3, 2008	19.06	19.53	18.55	18.63
2460	AMEX	XLK	Thu, Oct 2, 2008	19.26	19.38	18.67	18.90
2459	AMEX	XLK	Wed, Oct 1, 2008	19.68	19.77	19.28	19.67
2458	AMEX	XLK	Tue, Sep 30, 2008	19.18	19.93	19.18	19.85
2457	AMEX	XLK	Mon, Sep 29, 2008	20.32	20.44	18.96	19.00
2456	AMEX	XLK	Fri, Sep 26, 2008	20.17	20.92	20.14	20.80
2455	AMEX	XLK	Thu, Sep 25, 2008	20.47	21.02	20.37	20.70
2454	AMEX	XLK	Wed, Sep 24, 2008	20.34	20.49	20.13	20.35
2453	AMEX	XLK	Tue, Sep 23, 2008	20.41	20.81	20.06	20.30
2452	AMEX	XLK	Mon, Sep 22, 2008	21.05	21.15	20.25	20.31
2451	AMEX	XLK	Fri, Sep 19, 2008	22.23	22.23	20.85	20.85
2450	AMEX	XLK	Thu, Sep 18, 2008	20.13	20.77	19.51	20.77
2449	AMEX	XLK	Wed, Sep 17, 2008	20.50	20.66	18.84	19.92
2448	AMEX	XLK	Tue, Sep 16, 2008	20.45	21.09	20.28	21.09
2447	AMEX	XLK	Mon, Sep 15, 2008	20.92	21.44	20.70	20.70
2446	AMEX	XLK	Fri, Sep 12, 2008	21.38	21.75	21.17	21.75
2445	AMEX	XLK	Thu, Sep 11, 2008	21.16	21.65	20.96	21.65
2444	AMEX	XLK	Wed, Sep 10, 2008	21.58	21.58	21.30	21.30
2443	AMEX	XLK	Tue, Sep 9, 2008	21.70	21.95	21.31	21.40
2442	AMEX	XLK	Mon, Sep 8, 2008	22.09	22.09	21.33	21.78
2441	AMEX	XLK	Fri, Sep 5, 2008	21.36	21.68	21.25	21.52
2440	AMEX	XLK	Thu, Sep 4, 2008	22.15	22.17	21.48	21.52
2439	AMEX	XLK	Wed, Sep 3, 2008	22.55	22.63	22.19	22.32
2438	AMEX	XLK	Tue, Sep 2, 2008	23.27	23.33	22.56	22.62
2437	AMEX	XLK	Fri, Aug 29, 2008	23.10	23.18	22.75	22.75
2436	AMEX	XLK	Thu, Aug 28, 2008	23.22	23.43	23.22	23.27
2435	AMEX	XLK	Wed, Aug 27, 2008	23.00	23.26	22.89	23.13
2434	AMEX	XLK	Tue, Aug 26, 2008	23.00	23.03	22.77	22.91
2433	AMEX	XLK	Mon, Aug 25, 2008	23.23	23.33	22.95	23.00
2432	AMEX	XLK	Fri, Aug 22, 2008	23.23	23.48	23.17	23.30
2431	AMEX	XLK	Thu, Aug 21, 2008	22.97	23.12	22.82	22.98
2430	AMEX	XLK	Wed, Aug 20, 2008	23.15	23.32	22.98	23.07
2429	AMEX	XLK	Tue, Aug 19, 2008	23.26	23.32	22.97	23.02
2428	AMEX	XLK	Mon, Aug 18, 2008	23.76	23.76	23.24	23.43
2427	AMEX	XLK	Fri, Aug 15, 2008	23.68	23.83	23.52	23.73
2426	AMEX	XLK	Thu, Aug 14, 2008	23.42	23.75	23.28	23.64
2425	AMEX	XLK	Wed, Aug 13, 2008	23.53	23.63	23.25	23.46
2424	AMEX	XLK	Tue, Aug 12, 2008	23.56	23.68	23.43	23.55
2423	AMEX	XLK	Mon, Aug 11, 2008	23.41	23.79	23.27	23.50
2422	AMEX	XLK	Fri, Aug 8, 2008	22.85	23.41	22.82	23.35
2421	AMEX	XLK	Thu, Aug 7, 2008	22.78	23.07	22.62	22.91
2420	AMEX	XLK	Wed, Aug 6, 2008	22.58	22.95	22.50	22.95
2419	AMEX	XLK	Tue, Aug 5, 2008	22.27	22.71	22.17	22.63
2418	AMEX	XLK	Mon, Aug 4, 2008	22.18	22.27	22.00	22.21
2417	AMEX	XLK	Fri, Aug 1, 2008	22.48	22.48	21.96	22.15
2416	AMEX	XLK	Thu, Jul 31, 2008	22.30	22.64	22.20	22.30
2415	AMEX	XLK	Wed, Jul 30, 2008	22.42	22.52	22.16	22.46
2414	AMEX	XLK	Tue, Jul 29, 2008	22.01	22.38	22.00	22.21
2413	AMEX	XLK	Mon, Jul 28, 2008	22.37	22.37	21.87	21.95
2412	AMEX	XLK	Fri, Jul 25, 2008	22.36	22.43	22.14	22.36
2411	AMEX	XLK	Thu, Jul 24, 2008	22.72	22.73	22.05	22.05
2410	AMEX	XLK	Wed, Jul 23, 2008	22.40	22.78	22.29	22.61
2409	AMEX	XLK	Tue, Jul 22, 2008	21.90	22.23	21.75	22.23
2408	AMEX	XLK	Mon, Jul 21, 2008	22.53	22.54	22.18	22.36
2407	AMEX	XLK	Fri, Jul 18, 2008	22.68	22.80	22.18	22.50
2406	AMEX	XLK	Thu, Jul 17, 2008	22.60	22.82	22.34	22.56
2405	AMEX	XLK	Wed, Jul 16, 2008	22.11	22.48	21.87	22.32
2404	AMEX	XLK	Tue, Jul 15, 2008	21.79	22.37	21.58	22.04
2403	AMEX	XLK	Mon, Jul 14, 2008	22.42	22.55	21.93	22.04
2402	AMEX	XLK	Fri, Jul 11, 2008	22.21	22.54	21.92	22.26
2401	AMEX	XLK	Thu, Jul 10, 2008	22.24	22.46	22.00	22.43
2400	AMEX	XLK	Wed, Jul 9, 2008	22.81	22.81	22.10	22.13
2399	AMEX	XLK	Tue, Jul 8, 2008	22.55	22.85	22.44	22.83
2398	AMEX	XLK	Mon, Jul 7, 2008	22.60	22.89	22.23	22.69
2397	AMEX	XLK	Thu, Jul 3, 2008	22.55	22.62	22.23	22.44
2396	AMEX	XLK	Wed, Jul 2, 2008	22.89	22.98	22.40	22.40
2395	AMEX	XLK	Tue, Jul 1, 2008	22.64	22.90	22.42	22.85
2394	AMEX	XLK	Mon, Jun 30, 2008	22.80	23.06	22.74	22.88
2393	AMEX	XLK	Fri, Jun 27, 2008	22.99	23.06	22.64	23.04
2392	AMEX	XLK	Thu, Jun 26, 2008	23.48	23.53	22.81	23.08
2391	AMEX	XLK	Wed, Jun 25, 2008	23.56	24.07	23.56	23.59
2390	AMEX	XLK	Tue, Jun 24, 2008	23.44	23.75	23.20	23.47
2389	AMEX	XLK	Mon, Jun 23, 2008	23.75	23.81	23.44	23.53
2388	AMEX	XLK	Fri, Jun 20, 2008	24.14	24.14	23.57	23.75
2387	AMEX	XLK	Thu, Jun 19, 2008	24.02	24.49	23.83	24.25
2386	AMEX	XLK	Wed, Jun 18, 2008	24.26	24.29	24.02	24.16
2385	AMEX	XLK	Tue, Jun 17, 2008	24.65	24.67	24.36	24.42
2384	AMEX	XLK	Mon, Jun 16, 2008	24.40	24.68	24.28	24.52
2383	AMEX	XLK	Fri, Jun 13, 2008	24.26	24.60	24.15	24.46
2382	AMEX	XLK	Thu, Jun 12, 2008	24.10	24.35	23.88	24.20
2381	AMEX	XLK	Wed, Jun 11, 2008	24.44	24.47	23.93	23.93
2380	AMEX	XLK	Tue, Jun 10, 2008	24.33	24.76	24.30	24.56
2379	AMEX	XLK	Mon, Jun 9, 2008	24.90	24.90	24.41	24.67
2378	AMEX	XLK	Fri, Jun 6, 2008	25.29	25.29	24.72	24.72
2377	AMEX	XLK	Thu, Jun 5, 2008	25.05	25.51	25.00	25.41
2376	AMEX	XLK	Wed, Jun 4, 2008	24.76	25.12	24.73	24.90
2375	AMEX	XLK	Tue, Jun 3, 2008	25.03	25.24	24.66	24.85
2374	AMEX	XLK	Mon, Jun 2, 2008	25.28	25.29	24.78	24.99
2373	AMEX	XLK	Fri, May 30, 2008	25.32	25.45	25.25	25.35
2372	AMEX	XLK	Thu, May 29, 2008	25.03	25.34	24.92	25.20
2371	AMEX	XLK	Wed, May 28, 2008	25.02	25.05	24.76	25.02
2370	AMEX	XLK	Tue, May 27, 2008	24.44	24.92	24.44	24.88
2369	AMEX	XLK	Fri, May 23, 2008	24.50	24.60	24.31	24.48
2368	AMEX	XLK	Thu, May 22, 2008	24.52	24.77	24.50	24.53
2367	AMEX	XLK	Wed, May 21, 2008	24.95	25.10	24.43	24.44
2366	AMEX	XLK	Tue, May 20, 2008	25.25	25.25	24.84	25.10
2365	AMEX	XLK	Mon, May 19, 2008	25.48	25.69	25.26	25.50
2364	AMEX	XLK	Fri, May 16, 2008	25.50	25.50	25.15	25.37
2363	AMEX	XLK	Thu, May 15, 2008	24.97	25.48	24.94	25.43
2362	AMEX	XLK	Wed, May 14, 2008	25.02	25.31	24.94	24.95
2361	AMEX	XLK	Tue, May 13, 2008	24.78	24.92	24.68	24.90
2360	AMEX	XLK	Mon, May 12, 2008	24.60	24.90	24.52	24.90
2359	AMEX	XLK	Fri, May 9, 2008	24.48	24.63	24.29	24.50
2358	AMEX	XLK	Thu, May 8, 2008	24.64	24.76	24.47	24.58
2357	AMEX	XLK	Wed, May 7, 2008	24.86	25.04	24.43	24.54
2356	AMEX	XLK	Tue, May 6, 2008	24.60	25.02	24.46	24.98
2355	AMEX	XLK	Mon, May 5, 2008	24.84	24.89	24.58	24.68
2354	AMEX	XLK	Fri, May 2, 2008	25.01	25.01	24.58	24.79
2353	AMEX	XLK	Thu, May 1, 2008	24.17	24.85	24.14	24.80
2352	AMEX	XLK	Wed, Apr 30, 2008	24.30	24.48	23.80	23.80
2351	AMEX	XLK	Tue, Apr 29, 2008	24.06	24.31	24.01	24.23
2350	AMEX	XLK	Mon, Apr 28, 2008	24.45	24.45	23.97	24.00
2349	AMEX	XLK	Fri, Apr 25, 2008	24.31	24.39	23.82	24.00
2348	AMEX	XLK	Thu, Apr 24, 2008	24.21	24.57	23.95	24.29
2347	AMEX	XLK	Wed, Apr 23, 2008	23.87	24.16	23.84	24.00
2346	AMEX	XLK	Tue, Apr 22, 2008	23.93	23.94	23.60	23.85
2345	AMEX	XLK	Mon, Apr 21, 2008	23.76	24.01	23.70	23.97
2344	AMEX	XLK	Fri, Apr 18, 2008	23.81	23.95	23.63	23.82
2343	AMEX	XLK	Thu, Apr 17, 2008	23.19	23.42	23.00	23.41
2342	AMEX	XLK	Wed, Apr 16, 2008	22.83	23.42	22.78	23.42
2341	AMEX	XLK	Tue, Apr 15, 2008	22.57	22.62	22.31	22.50
2340	AMEX	XLK	Mon, Apr 14, 2008	22.59	22.74	22.47	22.50
2339	AMEX	XLK	Fri, Apr 11, 2008	22.99	23.02	22.55	22.59
2338	AMEX	XLK	Thu, Apr 10, 2008	22.97	23.36	22.97	23.21
2337	AMEX	XLK	Wed, Apr 9, 2008	23.14	23.14	22.77	23.02
2336	AMEX	XLK	Tue, Apr 8, 2008	23.09	23.18	22.98	23.12
2335	AMEX	XLK	Mon, Apr 7, 2008	23.33	23.52	23.21	23.26
2334	AMEX	XLK	Fri, Apr 4, 2008	23.36	23.45	23.07	23.24
2333	AMEX	XLK	Thu, Apr 3, 2008	23.19	23.40	23.02	23.32
2332	AMEX	XLK	Wed, Apr 2, 2008	23.37	23.54	23.09	23.33
2331	AMEX	XLK	Tue, Apr 1, 2008	22.92	23.39	22.75	23.05
2330	AMEX	XLK	Mon, Mar 31, 2008	22.52	22.69	22.36	22.40
2329	AMEX	XLK	Fri, Mar 28, 2008	22.72	22.80	22.34	22.43
2328	AMEX	XLK	Thu, Mar 27, 2008	22.73	22.88	22.44	22.57
2327	AMEX	XLK	Wed, Mar 26, 2008	23.16	23.16	22.70	22.75
2326	AMEX	XLK	Tue, Mar 25, 2008	23.26	23.27	22.97	23.20
2325	AMEX	XLK	Mon, Mar 24, 2008	22.77	23.30	22.67	23.18
2324	AMEX	XLK	Thu, Mar 20, 2008	22.03	22.54	22.03	22.39
2323	AMEX	XLK	Wed, Mar 19, 2008	22.75	22.79	22.10	22.15
2322	AMEX	XLK	Tue, Mar 18, 2008	22.37	22.83	22.03	22.83
2321	AMEX	XLK	Mon, Mar 17, 2008	21.18	22.11	21.11	21.85
2320	AMEX	XLK	Fri, Mar 14, 2008	22.38	22.51	21.71	21.95
2319	AMEX	XLK	Thu, Mar 13, 2008	21.98	22.52	21.84	22.23
2318	AMEX	XLK	Wed, Mar 12, 2008	22.60	22.67	22.26	22.32
2317	AMEX	XLK	Tue, Mar 11, 2008	22.14	22.55	21.86	22.55
2316	AMEX	XLK	Mon, Mar 10, 2008	21.96	22.08	21.71	21.78
2315	AMEX	XLK	Fri, Mar 7, 2008	21.73	22.25	21.69	22.02
2314	AMEX	XLK	Thu, Mar 6, 2008	22.43	22.43	21.93	22.02
2313	AMEX	XLK	Wed, Mar 5, 2008	22.35	22.52	22.13	22.33
2312	AMEX	XLK	Tue, Mar 4, 2008	21.90	22.22	21.73	22.17
2311	AMEX	XLK	Mon, Mar 3, 2008	22.18	22.25	21.94	22.14
2310	AMEX	XLK	Fri, Feb 29, 2008	22.49	22.64	22.15	22.15
2309	AMEX	XLK	Thu, Feb 28, 2008	22.88	23.03	22.61	22.61
2308	AMEX	XLK	Wed, Feb 27, 2008	22.82	23.05	22.55	22.90
2307	AMEX	XLK	Tue, Feb 26, 2008	22.53	22.96	22.38	22.88
2306	AMEX	XLK	Mon, Feb 25, 2008	22.41	22.69	22.31	22.62
2305	AMEX	XLK	Fri, Feb 22, 2008	22.50	22.50	22.03	22.49
2304	AMEX	XLK	Thu, Feb 21, 2008	22.77	22.82	22.24	22.51
2303	AMEX	XLK	Wed, Feb 20, 2008	22.38	22.61	22.12	22.55
2302	AMEX	XLK	Tue, Feb 19, 2008	22.76	22.99	22.24	22.51
2301	AMEX	XLK	Fri, Feb 15, 2008	22.56	22.82	22.56	22.72
2300	AMEX	XLK	Thu, Feb 14, 2008	23.42	23.42	22.80	22.80
2299	AMEX	XLK	Wed, Feb 13, 2008	22.97	23.35	22.61	23.26
2298	AMEX	XLK	Tue, Feb 12, 2008	22.98	22.98	22.56	22.74
2297	AMEX	XLK	Mon, Feb 11, 2008	22.42	22.75	22.38	22.69
2296	AMEX	XLK	Fri, Feb 8, 2008	22.33	22.53	22.18	22.30
2295	AMEX	XLK	Thu, Feb 7, 2008	22.00	22.52	21.86	22.47
2294	AMEX	XLK	Wed, Feb 6, 2008	22.61	22.79	22.21	22.33
2293	AMEX	XLK	Tue, Feb 5, 2008	22.92	22.99	22.51	22.58
2292	AMEX	XLK	Mon, Feb 4, 2008	23.69	23.69	23.16	23.16
2291	AMEX	XLK	Fri, Feb 1, 2008	23.58	23.66	23.23	23.65
2290	AMEX	XLK	Thu, Jan 31, 2008	22.60	23.55	22.60	23.25
2289	AMEX	XLK	Wed, Jan 30, 2008	22.95	23.50	22.95	23.05
2288	AMEX	XLK	Tue, Jan 29, 2008	23.28	23.28	22.82	23.14
2287	AMEX	XLK	Mon, Jan 28, 2008	22.75	22.99	22.57	22.94
2286	AMEX	XLK	Fri, Jan 25, 2008	23.76	23.76	22.76	22.84
2285	AMEX	XLK	Thu, Jan 24, 2008	23.02	23.20	22.67	23.20
2284	AMEX	XLK	Wed, Jan 23, 2008	22.00	22.87	21.31	22.87
2283	AMEX	XLK	Tue, Jan 22, 2008	20.50	22.88	19.76	22.67
2282	AMEX	XLK	Fri, Jan 18, 2008	23.52	23.78	23.10	23.10
2281	AMEX	XLK	Thu, Jan 17, 2008	23.82	24.03	23.31	23.51
2280	AMEX	XLK	Wed, Jan 16, 2008	23.99	24.17	23.57	23.72
2279	AMEX	XLK	Tue, Jan 15, 2008	24.58	24.63	24.17	24.25
2278	AMEX	XLK	Mon, Jan 14, 2008	24.60	24.85	24.55	24.77
2277	AMEX	XLK	Fri, Jan 11, 2008	24.61	24.62	24.08	24.28
2276	AMEX	XLK	Thu, Jan 10, 2008	24.36	24.92	24.17	24.64
2275	AMEX	XLK	Wed, Jan 9, 2008	24.12	24.64	24.05	24.60
2274	AMEX	XLK	Tue, Jan 8, 2008	25.03	25.25	24.20	24.26
2273	AMEX	XLK	Mon, Jan 7, 2008	24.96	25.18	24.65	24.92
2272	AMEX	XLK	Fri, Jan 4, 2008	25.71	25.75	25.00	25.14
2271	AMEX	XLK	Thu, Jan 3, 2008	26.29	26.29	25.94	26.16
2270	AMEX	XLK	Wed, Jan 2, 2008	26.65	26.72	25.97	26.12
2269	AMEX	XLK	Mon, Dec 31, 2007	26.99	26.99	26.55	26.66
2268	AMEX	XLK	Fri, Dec 28, 2007	27.41	27.41	26.79	26.86
2267	AMEX	XLK	Thu, Dec 27, 2007	27.21	27.37	26.89	26.99
2266	AMEX	XLK	Wed, Dec 26, 2007	27.20	27.43	27.08	27.37
2265	AMEX	XLK	Mon, Dec 24, 2007	27.27	27.27	27.07	27.22
2264	AMEX	XLK	Fri, Dec 21, 2007	26.90	27.05	26.85	27.02
2263	AMEX	XLK	Thu, Dec 20, 2007	26.79	26.80	26.47	26.80
2262	AMEX	XLK	Wed, Dec 19, 2007	26.46	26.47	26.17	26.42
2261	AMEX	XLK	Tue, Dec 18, 2007	26.50	26.50	26.02	26.25
2260	AMEX	XLK	Mon, Dec 17, 2007	26.53	26.70	26.17	26.25
2259	AMEX	XLK	Fri, Dec 14, 2007	27.03	27.06	26.72	26.76
2258	AMEX	XLK	Thu, Dec 13, 2007	27.05	27.10	26.82	26.93
2257	AMEX	XLK	Wed, Dec 12, 2007	27.30	27.35	26.66	27.07
2256	AMEX	XLK	Tue, Dec 11, 2007	27.36	27.63	26.61	26.61
2255	AMEX	XLK	Mon, Dec 10, 2007	27.19	27.19	26.89	27.03
2254	AMEX	XLK	Fri, Dec 7, 2007	27.13	27.13	26.82	26.90
2253	AMEX	XLK	Thu, Dec 6, 2007	26.79	26.96	26.55	26.87
2252	AMEX	XLK	Wed, Dec 5, 2007	26.44	26.65	26.26	26.60
2251	AMEX	XLK	Tue, Dec 4, 2007	26.09	26.22	25.80	26.00
2250	AMEX	XLK	Mon, Dec 3, 2007	26.34	26.37	26.05	26.10
2249	AMEX	XLK	Fri, Nov 30, 2007	27.14	27.14	26.03	26.26
2248	AMEX	XLK	Thu, Nov 29, 2007	26.39	26.53	26.23	26.40
2247	AMEX	XLK	Wed, Nov 28, 2007	26.08	26.41	25.82	26.27
2246	AMEX	XLK	Tue, Nov 27, 2007	25.60	25.67	25.21	25.52
2245	AMEX	XLK	Mon, Nov 26, 2007	26.08	26.08	25.19	25.24
2244	AMEX	XLK	Fri, Nov 23, 2007	25.55	25.90	25.55	25.78
2243	AMEX	XLK	Wed, Nov 21, 2007	25.59	26.02	25.43	25.53
2242	AMEX	XLK	Tue, Nov 20, 2007	26.29	26.29	25.54	26.02
2241	AMEX	XLK	Mon, Nov 19, 2007	26.31	26.32	25.77	25.80
2240	AMEX	XLK	Fri, Nov 16, 2007	25.90	26.37	25.90	26.32
2239	AMEX	XLK	Thu, Nov 15, 2007	25.99	26.32	25.85	25.95
2238	AMEX	XLK	Wed, Nov 14, 2007	27.00	27.00	26.08	26.27
2237	AMEX	XLK	Tue, Nov 13, 2007	26.00	26.55	25.88	26.42
2236	AMEX	XLK	Mon, Nov 12, 2007	25.50	26.13	25.50	25.55
2235	AMEX	XLK	Fri, Nov 9, 2007	25.71	26.41	25.58	25.97
2234	AMEX	XLK	Thu, Nov 8, 2007	26.71	27.40	26.27	26.52
2233	AMEX	XLK	Wed, Nov 7, 2007	28.15	28.16	27.50	27.50
2232	AMEX	XLK	Tue, Nov 6, 2007	28.37	28.37	27.89	28.26
2231	AMEX	XLK	Mon, Nov 5, 2007	28.03	28.23	26.75	28.11
2230	AMEX	XLK	Fri, Nov 2, 2007	28.39	28.39	27.83	28.15
2229	AMEX	XLK	Thu, Nov 1, 2007	28.60	28.60	27.95	28.09
2228	AMEX	XLK	Wed, Oct 31, 2007	28.45	28.52	28.11	28.40
2227	AMEX	XLK	Tue, Oct 30, 2007	27.85	28.18	27.85	28.07
2226	AMEX	XLK	Mon, Oct 29, 2007	28.02	28.11	27.91	28.02
2225	AMEX	XLK	Fri, Oct 26, 2007	27.75	28.21	27.68	27.94
2224	AMEX	XLK	Thu, Oct 25, 2007	27.52	27.59	27.13	27.57
2223	AMEX	XLK	Wed, Oct 24, 2007	27.75	27.75	26.86	27.34
2222	AMEX	XLK	Tue, Oct 23, 2007	27.60	27.72	27.38	27.62
2221	AMEX	XLK	Mon, Oct 22, 2007	26.95	27.35	26.92	27.32
2220	AMEX	XLK	Fri, Oct 19, 2007	27.81	27.82	27.09	27.15
2219	AMEX	XLK	Thu, Oct 18, 2007	27.69	27.84	27.59	27.81
2218	AMEX	XLK	Wed, Oct 17, 2007	27.90	27.90	27.41	27.74
2217	AMEX	XLK	Tue, Oct 16, 2007	27.44	27.60	27.37	27.51
2216	AMEX	XLK	Mon, Oct 15, 2007	27.42	27.78	27.36	27.51
2215	AMEX	XLK	Fri, Oct 12, 2007	27.51	27.74	27.47	27.71
2214	AMEX	XLK	Thu, Oct 11, 2007	27.86	28.01	27.26	27.44
2213	AMEX	XLK	Wed, Oct 10, 2007	27.98	27.98	27.63	27.74
2212	AMEX	XLK	Tue, Oct 9, 2007	27.64	27.71	27.49	27.65
2211	AMEX	XLK	Mon, Oct 8, 2007	27.38	27.56	27.36	27.45
2210	AMEX	XLK	Fri, Oct 5, 2007	27.23	27.47	27.21	27.40
2209	AMEX	XLK	Thu, Oct 4, 2007	27.17	27.17	26.97	27.11
2208	AMEX	XLK	Wed, Oct 3, 2007	27.22	27.30	27.00	27.04
2207	AMEX	XLK	Tue, Oct 2, 2007	27.47	27.47	27.23	27.36
2206	AMEX	XLK	Mon, Oct 1, 2007	27.17	27.37	27.02	27.26
2205	AMEX	XLK	Fri, Sep 28, 2007	27.37	27.37	26.91	26.97
2204	AMEX	XLK	Thu, Sep 27, 2007	27.18	27.18	27.02	27.07
2203	AMEX	XLK	Wed, Sep 26, 2007	27.36	27.36	26.95	27.09
2202	AMEX	XLK	Tue, Sep 25, 2007	26.66	27.00	26.60	26.92
2201	AMEX	XLK	Mon, Sep 24, 2007	26.77	26.97	26.65	26.65
2200	AMEX	XLK	Fri, Sep 21, 2007	26.62	26.77	26.60	26.72
2199	AMEX	XLK	Thu, Sep 20, 2007	26.43	26.66	26.43	26.57
2198	AMEX	XLK	Wed, Sep 19, 2007	26.52	26.62	26.37	26.47
2197	AMEX	XLK	Tue, Sep 18, 2007	26.08	26.38	25.65	26.37
2196	AMEX	XLK	Mon, Sep 17, 2007	25.86	25.98	25.76	25.86
2195	AMEX	XLK	Fri, Sep 14, 2007	25.78	25.99	25.78	25.87
2194	AMEX	XLK	Thu, Sep 13, 2007	26.14	26.15	25.97	26.00
2193	AMEX	XLK	Wed, Sep 12, 2007	26.00	26.22	25.94	26.00
2192	AMEX	XLK	Tue, Sep 11, 2007	25.86	26.16	25.85	26.07
2191	AMEX	XLK	Mon, Sep 10, 2007	25.92	26.00	25.56	25.70
2190	AMEX	XLK	Fri, Sep 7, 2007	25.88	25.95	25.60	25.75
2189	AMEX	XLK	Thu, Sep 6, 2007	26.26	26.31	26.07	26.29
2188	AMEX	XLK	Wed, Sep 5, 2007	26.34	26.37	26.06	26.16
2187	AMEX	XLK	Tue, Sep 4, 2007	26.08	26.61	26.04	26.44
2186	AMEX	XLK	Fri, Aug 31, 2007	26.15	26.15	25.88	26.04
2185	AMEX	XLK	Thu, Aug 30, 2007	25.60	26.05	25.42	25.87
2184	AMEX	XLK	Wed, Aug 29, 2007	25.25	25.79	25.25	25.76
2183	AMEX	XLK	Tue, Aug 28, 2007	25.52	25.54	25.06	25.16
2182	AMEX	XLK	Mon, Aug 27, 2007	25.63	25.78	25.62	25.62
2181	AMEX	XLK	Fri, Aug 24, 2007	25.40	25.81	25.34	25.76
2180	AMEX	XLK	Thu, Aug 23, 2007	25.45	25.50	25.26	25.40
2179	AMEX	XLK	Wed, Aug 22, 2007	25.33	25.39	25.19	25.33
2178	AMEX	XLK	Tue, Aug 21, 2007	24.84	25.21	24.84	25.00
2177	AMEX	XLK	Mon, Aug 20, 2007	25.03	25.08	24.79	24.92
2176	AMEX	XLK	Fri, Aug 17, 2007	25.22	25.23	24.57	24.83
2175	AMEX	XLK	Thu, Aug 16, 2007	24.57	24.67	23.90	24.59
2174	AMEX	XLK	Wed, Aug 15, 2007	25.05	25.25	24.63	24.75
2173	AMEX	XLK	Tue, Aug 14, 2007	25.61	25.65	24.95	25.07
2172	AMEX	XLK	Mon, Aug 13, 2007	25.60	25.68	25.43	25.59
2171	AMEX	XLK	Fri, Aug 10, 2007	25.23	25.54	24.93	25.24
2170	AMEX	XLK	Thu, Aug 9, 2007	25.84	26.40	25.41	25.60
2169	AMEX	XLK	Wed, Aug 8, 2007	25.98	26.20	25.86	26.20
2168	AMEX	XLK	Tue, Aug 7, 2007	25.68	25.95	25.38	25.80
2167	AMEX	XLK	Mon, Aug 6, 2007	25.52	25.76	25.29	25.75
2166	AMEX	XLK	Fri, Aug 3, 2007	25.91	25.96	25.35	25.35
2165	AMEX	XLK	Thu, Aug 2, 2007	25.78	26.05	25.72	25.85
2164	AMEX	XLK	Wed, Aug 1, 2007	25.57	26.27	25.26	25.80
2163	AMEX	XLK	Tue, Jul 31, 2007	26.10	26.10	25.43	25.55
2162	AMEX	XLK	Mon, Jul 30, 2007	25.75	25.91	25.57	25.73
2161	AMEX	XLK	Fri, Jul 27, 2007	26.09	26.21	25.64	25.64
2160	AMEX	XLK	Thu, Jul 26, 2007	26.60	26.60	25.75	26.20
2159	AMEX	XLK	Wed, Jul 25, 2007	26.57	26.80	26.05	26.60
2158	AMEX	XLK	Tue, Jul 24, 2007	26.55	26.85	26.39	26.57
2157	AMEX	XLK	Mon, Jul 23, 2007	26.83	26.94	26.75	26.84
2156	AMEX	XLK	Fri, Jul 20, 2007	26.82	26.86	26.56	26.80
2155	AMEX	XLK	Thu, Jul 19, 2007	26.92	27.02	26.81	26.90
2154	AMEX	XLK	Wed, Jul 18, 2007	26.62	26.70	26.38	26.68
2153	AMEX	XLK	Tue, Jul 17, 2007	26.72	26.93	26.70	26.82
2152	AMEX	XLK	Mon, Jul 16, 2007	26.62	26.79	26.55	26.73
2151	AMEX	XLK	Fri, Jul 13, 2007	26.63	26.99	26.54	26.65
2150	AMEX	XLK	Thu, Jul 12, 2007	26.21	26.66	26.19	26.59
2149	AMEX	XLK	Wed, Jul 11, 2007	25.96	26.20	25.88	26.15
2148	AMEX	XLK	Tue, Jul 10, 2007	26.05	26.23	25.95	26.00
2147	AMEX	XLK	Mon, Jul 9, 2007	26.20	26.31	26.12	26.30
2146	AMEX	XLK	Fri, Jul 6, 2007	26.14	26.25	26.07	26.15
2145	AMEX	XLK	Thu, Jul 5, 2007	26.04	26.83	25.97	26.10
2144	AMEX	XLK	Tue, Jul 3, 2007	25.90	26.06	25.89	26.00
2143	AMEX	XLK	Mon, Jul 2, 2007	25.68	25.86	25.68	25.82
2142	AMEX	XLK	Fri, Jun 29, 2007	25.78	25.85	25.43	25.60
2141	AMEX	XLK	Thu, Jun 28, 2007	25.61	25.83	25.61	25.69
2140	AMEX	XLK	Wed, Jun 27, 2007	25.28	25.67	25.22	25.60
2139	AMEX	XLK	Tue, Jun 26, 2007	25.59	25.59	25.28	25.35
2138	AMEX	XLK	Mon, Jun 25, 2007	25.54	25.71	25.31	25.44
2137	AMEX	XLK	Fri, Jun 22, 2007	25.55	25.79	25.43	25.53
2136	AMEX	XLK	Thu, Jun 21, 2007	25.53	25.83	25.48	25.82
2135	AMEX	XLK	Wed, Jun 20, 2007	25.95	25.95	25.55	25.69
2134	AMEX	XLK	Tue, Jun 19, 2007	25.70	25.89	25.69	25.84
2133	AMEX	XLK	Mon, Jun 18, 2007	25.94	25.94	25.72	25.85
2132	AMEX	XLK	Fri, Jun 15, 2007	25.78	25.88	25.73	25.78
2131	AMEX	XLK	Thu, Jun 14, 2007	25.39	25.67	25.39	25.65
2130	AMEX	XLK	Wed, Jun 13, 2007	25.20	25.41	25.10	25.41
2129	AMEX	XLK	Tue, Jun 12, 2007	25.21	25.39	25.07	25.09
2128	AMEX	XLK	Mon, Jun 11, 2007	25.32	25.47	25.27	25.39
2127	AMEX	XLK	Fri, Jun 8, 2007	24.95	25.43	24.95	25.34
2126	AMEX	XLK	Thu, Jun 7, 2007	25.31	25.46	24.93	24.99
2125	AMEX	XLK	Wed, Jun 6, 2007	25.54	25.57	25.35	25.35
2124	AMEX	XLK	Tue, Jun 5, 2007	25.61	25.69	25.49	25.65
2123	AMEX	XLK	Mon, Jun 4, 2007	25.57	25.75	25.56	25.74
2122	AMEX	XLK	Fri, Jun 1, 2007	25.77	25.83	25.59	25.65
2121	AMEX	XLK	Thu, May 31, 2007	25.63	25.70	25.56	25.65
2120	AMEX	XLK	Wed, May 30, 2007	25.15	25.56	25.07	25.53
2119	AMEX	XLK	Tue, May 29, 2007	25.17	25.39	25.15	25.34
2118	AMEX	XLK	Fri, May 25, 2007	25.03	25.21	24.98	25.19
2117	AMEX	XLK	Thu, May 24, 2007	25.24	25.39	24.89	24.98
2116	AMEX	XLK	Wed, May 23, 2007	25.46	25.52	25.28	25.30
2115	AMEX	XLK	Tue, May 22, 2007	25.15	25.55	25.15	25.39
2114	AMEX	XLK	Mon, May 21, 2007	25.37	25.55	25.29	25.42
2113	AMEX	XLK	Fri, May 18, 2007	25.27	25.32	25.12	25.31
2112	AMEX	XLK	Thu, May 17, 2007	25.25	25.29	25.12	25.18
2111	AMEX	XLK	Wed, May 16, 2007	25.07	25.25	24.96	25.25
2110	AMEX	XLK	Tue, May 15, 2007	25.10	25.26	24.97	25.03
2109	AMEX	XLK	Mon, May 14, 2007	25.26	25.26	24.98	25.07
2108	AMEX	XLK	Fri, May 11, 2007	24.87	25.19	24.87	25.19
2107	AMEX	XLK	Thu, May 10, 2007	25.04	25.16	24.83	24.92
2106	AMEX	XLK	Wed, May 9, 2007	24.95	25.18	24.90	25.05
2105	AMEX	XLK	Tue, May 8, 2007	24.90	25.09	24.88	25.08
2104	AMEX	XLK	Mon, May 7, 2007	24.95	25.04	24.93	24.98
2103	AMEX	XLK	Fri, May 4, 2007	25.00	25.03	24.87	25.01
2102	AMEX	XLK	Thu, May 3, 2007	24.80	24.93	24.70	24.91
2101	AMEX	XLK	Wed, May 2, 2007	24.58	24.78	24.56	24.67
2100	AMEX	XLK	Tue, May 1, 2007	24.49	24.54	24.34	24.54
2099	AMEX	XLK	Mon, Apr 30, 2007	24.59	24.71	24.42	24.42
2098	AMEX	XLK	Fri, Apr 27, 2007	24.51	24.70	24.51	24.61
2097	AMEX	XLK	Thu, Apr 26, 2007	24.47	24.67	24.41	24.63
2096	AMEX	XLK	Wed, Apr 25, 2007	24.33	24.52	24.28	24.49
2095	AMEX	XLK	Tue, Apr 24, 2007	24.37	24.40	24.15	24.31
2094	AMEX	XLK	Mon, Apr 23, 2007	24.20	24.27	24.11	24.18
2093	AMEX	XLK	Fri, Apr 20, 2007	24.26	24.33	24.14	24.23
2092	AMEX	XLK	Thu, Apr 19, 2007	23.89	24.15	23.86	24.09
2091	AMEX	XLK	Wed, Apr 18, 2007	23.90	24.15	23.90	24.08
2090	AMEX	XLK	Tue, Apr 17, 2007	24.04	24.14	23.97	24.14
2089	AMEX	XLK	Mon, Apr 16, 2007	23.91	24.09	23.90	24.09
2088	AMEX	XLK	Fri, Apr 13, 2007	23.72	23.89	23.59	23.89
2087	AMEX	XLK	Thu, Apr 12, 2007	23.65	23.87	23.54	23.87
2086	AMEX	XLK	Wed, Apr 11, 2007	23.90	23.90	23.59	23.62
2085	AMEX	XLK	Tue, Apr 10, 2007	23.84	23.90	23.76	23.84
2084	AMEX	XLK	Mon, Apr 9, 2007	23.86	23.94	23.80	23.86
2083	AMEX	XLK	Thu, Apr 5, 2007	23.80	23.87	23.52	23.86
2082	AMEX	XLK	Wed, Apr 4, 2007	23.61	23.77	23.60	23.77
2081	AMEX	XLK	Tue, Apr 3, 2007	23.49	23.73	23.40	23.63
2080	AMEX	XLK	Mon, Apr 2, 2007	23.39	23.49	23.25	23.44
2079	AMEX	XLK	Fri, Mar 30, 2007	23.38	23.44	23.15	23.32
2078	AMEX	XLK	Thu, Mar 29, 2007	23.40	23.46	23.12	23.37
2077	AMEX	XLK	Wed, Mar 28, 2007	23.41	23.48	23.27	23.34
2076	AMEX	XLK	Tue, Mar 27, 2007	23.54	23.61	23.50	23.61
2075	AMEX	XLK	Mon, Mar 26, 2007	23.57	23.64	23.09	23.60
2074	AMEX	XLK	Fri, Mar 23, 2007	23.55	23.68	23.51	23.57
2073	AMEX	XLK	Thu, Mar 22, 2007	23.61	23.65	23.42	23.63
2072	AMEX	XLK	Wed, Mar 21, 2007	23.29	23.72	23.19	23.72
2071	AMEX	XLK	Tue, Mar 20, 2007	23.15	23.29	23.09	23.25
2070	AMEX	XLK	Mon, Mar 19, 2007	23.07	23.34	23.03	23.10
2069	AMEX	XLK	Fri, Mar 16, 2007	22.88	23.05	22.85	22.95
2068	AMEX	XLK	Thu, Mar 15, 2007	22.98	23.02	22.85	22.99
2067	AMEX	XLK	Wed, Mar 14, 2007	22.77	22.99	22.59	22.98
2066	AMEX	XLK	Tue, Mar 13, 2007	23.04	23.10	22.70	22.77
2065	AMEX	XLK	Mon, Mar 12, 2007	22.91	23.17	22.91	23.14
2064	AMEX	XLK	Fri, Mar 9, 2007	23.09	23.11	22.81	23.00
2063	AMEX	XLK	Thu, Mar 8, 2007	22.94	23.07	22.85	22.94
2062	AMEX	XLK	Wed, Mar 7, 2007	22.91	22.96	22.75	22.75
2061	AMEX	XLK	Tue, Mar 6, 2007	22.87	23.04	22.75	23.04
2060	AMEX	XLK	Mon, Mar 5, 2007	22.46	22.92	22.46	22.69
2059	AMEX	XLK	Fri, Mar 2, 2007	22.90	23.03	22.64	22.64
2058	AMEX	XLK	Thu, Mar 1, 2007	22.73	23.20	22.39	23.07
2057	AMEX	XLK	Wed, Feb 28, 2007	23.00	23.27	22.87	23.05
2056	AMEX	XLK	Tue, Feb 27, 2007	23.52	23.75	22.78	23.00
2055	AMEX	XLK	Mon, Feb 26, 2007	23.90	24.04	23.78	23.92
2054	AMEX	XLK	Fri, Feb 23, 2007	23.94	23.99	23.87	23.97
2053	AMEX	XLK	Thu, Feb 22, 2007	24.02	24.08	23.85	24.00
2052	AMEX	XLK	Wed, Feb 21, 2007	23.83	23.92	23.77	23.87
2051	AMEX	XLK	Tue, Feb 20, 2007	23.79	23.96	23.71	23.93
2050	AMEX	XLK	Fri, Feb 16, 2007	23.77	23.90	23.74	23.85
2049	AMEX	XLK	Thu, Feb 15, 2007	23.90	23.96	23.82	23.94
2048	AMEX	XLK	Wed, Feb 14, 2007	23.63	23.88	23.61	23.83
2047	AMEX	XLK	Tue, Feb 13, 2007	23.52	23.57	23.45	23.55
2046	AMEX	XLK	Mon, Feb 12, 2007	23.45	23.52	23.38	23.43
2045	AMEX	XLK	Fri, Feb 9, 2007	23.83	23.86	23.42	23.51
2044	AMEX	XLK	Thu, Feb 8, 2007	23.65	23.83	23.65	23.79
2043	AMEX	XLK	Wed, Feb 7, 2007	23.80	23.86	23.68	23.75
2042	AMEX	XLK	Tue, Feb 6, 2007	23.68	23.74	23.48	23.62
2041	AMEX	XLK	Mon, Feb 5, 2007	23.60	23.75	23.60	23.69
2040	AMEX	XLK	Fri, Feb 2, 2007	23.71	23.75	23.63	23.69
2039	AMEX	XLK	Thu, Feb 1, 2007	23.76	23.81	23.56	23.63
2038	AMEX	XLK	Wed, Jan 31, 2007	23.55	23.79	23.41	23.71
2037	AMEX	XLK	Tue, Jan 30, 2007	23.43	23.59	23.43	23.57
2036	AMEX	XLK	Mon, Jan 29, 2007	23.39	23.54	23.35	23.42
2035	AMEX	XLK	Fri, Jan 26, 2007	23.43	23.51	23.26	23.41
2034	AMEX	XLK	Thu, Jan 25, 2007	23.72	23.82	23.34	23.44
2033	AMEX	XLK	Wed, Jan 24, 2007	23.30	23.63	23.28	23.91
2032	AMEX	XLK	Tue, Jan 23, 2007	23.15	23.36	23.12	23.17
2031	AMEX	XLK	Mon, Jan 22, 2007	23.35	23.39	23.09	23.21
2030	AMEX	XLK	Fri, Jan 19, 2007	23.25	23.40	23.23	23.38
2029	AMEX	XLK	Thu, Jan 18, 2007	23.53	23.62	23.32	23.39
2028	AMEX	XLK	Wed, Jan 17, 2007	23.87	23.92	23.62	23.66
2027	AMEX	XLK	Tue, Jan 16, 2007	23.90	24.05	23.89	23.97
2026	AMEX	XLK	Fri, Jan 12, 2007	23.98	24.06	23.84	24.02
2025	AMEX	XLK	Thu, Jan 11, 2007	23.86	24.00	23.78	23.96
2024	AMEX	XLK	Wed, Jan 10, 2007	23.52	23.76	23.46	23.72
2023	AMEX	XLK	Tue, Jan 9, 2007	23.53	23.67	23.41	23.60
2022	AMEX	XLK	Mon, Jan 8, 2007	23.50	23.65	23.42	23.57
2021	AMEX	XLK	Fri, Jan 5, 2007	23.52	23.54	23.35	23.50
2020	AMEX	XLK	Thu, Jan 4, 2007	23.32	23.75	23.27	23.69
2019	AMEX	XLK	Wed, Jan 3, 2007	23.36	23.66	23.10	23.33
2018	AMEX	XLK	Fri, Dec 29, 2006	23.32	23.49	23.25	23.26
2017	AMEX	XLK	Thu, Dec 28, 2006	23.34	23.37	23.25	23.33
2016	AMEX	XLK	Wed, Dec 27, 2006	23.19	23.37	23.18	23.34
2015	AMEX	XLK	Tue, Dec 26, 2006	22.98	23.17	22.98	23.17
2014	AMEX	XLK	Fri, Dec 22, 2006	23.23	23.24	23.02	23.04
2013	AMEX	XLK	Thu, Dec 21, 2006	23.34	23.37	23.15	23.22
2012	AMEX	XLK	Wed, Dec 20, 2006	23.35	23.52	23.31	23.33
2011	AMEX	XLK	Tue, Dec 19, 2006	23.27	23.44	23.18	23.32
2010	AMEX	XLK	Mon, Dec 18, 2006	23.61	23.73	23.36	23.47
2009	AMEX	XLK	Fri, Dec 15, 2006	23.68	23.70	23.55	23.56
2008	AMEX	XLK	Thu, Dec 14, 2006	23.49	23.74	23.40	23.69
2007	AMEX	XLK	Wed, Dec 13, 2006	23.64	23.64	23.33	23.49
2006	AMEX	XLK	Tue, Dec 12, 2006	23.49	23.57	23.30	23.45
2005	AMEX	XLK	Mon, Dec 11, 2006	23.38	23.64	23.25	23.53
2004	AMEX	XLK	Fri, Dec 8, 2006	23.36	23.53	23.25	23.39
2003	AMEX	XLK	Thu, Dec 7, 2006	23.54	23.65	23.35	23.39
2002	AMEX	XLK	Wed, Dec 6, 2006	23.64	23.71	23.46	23.48
2001	AMEX	XLK	Tue, Dec 5, 2006	23.55	23.72	23.55	23.63
2000	AMEX	XLK	Mon, Dec 4, 2006	23.36	23.70	23.36	23.62
1999	AMEX	XLK	Fri, Dec 1, 2006	23.40	23.52	23.11	23.32
1998	AMEX	XLK	Thu, Nov 30, 2006	23.46	23.62	23.37	23.52
1997	AMEX	XLK	Wed, Nov 29, 2006	23.47	23.55	23.36	23.47
1996	AMEX	XLK	Tue, Nov 28, 2006	23.13	23.33	23.05	23.32
1995	AMEX	XLK	Mon, Nov 27, 2006	23.60	23.69	23.15	23.20
1994	AMEX	XLK	Fri, Nov 24, 2006	23.67	23.83	23.55	23.76
1993	AMEX	XLK	Wed, Nov 22, 2006	23.77	23.81	23.64	23.81
1992	AMEX	XLK	Tue, Nov 21, 2006	23.70	23.70	23.58	23.63
1991	AMEX	XLK	Mon, Nov 20, 2006	23.60	23.72	23.52	23.64
1990	AMEX	XLK	Fri, Nov 17, 2006	23.50	23.64	23.48	23.64
1989	AMEX	XLK	Thu, Nov 16, 2006	23.57	23.66	23.45	23.60
1988	AMEX	XLK	Wed, Nov 15, 2006	23.28	23.59	23.28	23.51
1987	AMEX	XLK	Tue, Nov 14, 2006	23.33	23.52	23.17	23.46
1986	AMEX	XLK	Mon, Nov 13, 2006	23.15	23.31	23.09	23.29
1985	AMEX	XLK	Fri, Nov 10, 2006	22.78	23.11	22.78	23.09
1984	AMEX	XLK	Thu, Nov 9, 2006	23.29	23.29	23.02	23.03
1983	AMEX	XLK	Wed, Nov 8, 2006	23.02	23.13	22.82	23.04
1982	AMEX	XLK	Tue, Nov 7, 2006	23.05	23.14	22.68	23.02
1981	AMEX	XLK	Mon, Nov 6, 2006	22.74	22.96	22.67	22.90
1980	AMEX	XLK	Fri, Nov 3, 2006	22.70	22.80	22.51	22.63
1979	AMEX	XLK	Thu, Nov 2, 2006	22.62	22.74	22.60	22.63
1978	AMEX	XLK	Wed, Nov 1, 2006	23.00	23.00	22.65	22.77
1977	AMEX	XLK	Tue, Oct 31, 2006	22.95	22.99	22.78	22.89
1976	AMEX	XLK	Mon, Oct 30, 2006	22.62	22.92	22.54	22.84
1975	AMEX	XLK	Fri, Oct 27, 2006	23.00	23.00	22.66	22.76
1974	AMEX	XLK	Thu, Oct 26, 2006	22.92	23.08	22.84	23.06
1973	AMEX	XLK	Wed, Oct 25, 2006	22.80	22.96	22.76	22.94
1972	AMEX	XLK	Tue, Oct 24, 2006	22.87	22.94	22.65	22.74
1971	AMEX	XLK	Mon, Oct 23, 2006	22.75	22.97	22.47	22.90
1970	AMEX	XLK	Fri, Oct 20, 2006	22.64	22.76	22.56	22.76
1969	AMEX	XLK	Thu, Oct 19, 2006	22.50	22.66	22.41	22.62
1968	AMEX	XLK	Wed, Oct 18, 2006	22.71	22.86	22.47	22.55
1967	AMEX	XLK	Tue, Oct 17, 2006	22.70	22.70	22.46	22.61
1966	AMEX	XLK	Mon, Oct 16, 2006	22.89	22.96	22.80	22.80
1965	AMEX	XLK	Fri, Oct 13, 2006	22.74	22.88	22.68	22.81
1964	AMEX	XLK	Thu, Oct 12, 2006	22.39	22.73	22.39	22.70
1963	AMEX	XLK	Wed, Oct 11, 2006	22.34	22.50	22.25	22.37
1962	AMEX	XLK	Tue, Oct 10, 2006	22.38	22.41	22.25	22.38
1961	AMEX	XLK	Mon, Oct 9, 2006	22.23	22.41	22.20	22.36
1960	AMEX	XLK	Fri, Oct 6, 2006	22.20	22.32	21.21	22.30
1959	AMEX	XLK	Thu, Oct 5, 2006	22.33	22.35	22.21	22.29
1958	AMEX	XLK	Wed, Oct 4, 2006	21.92	22.35	21.91	22.30
1957	AMEX	XLK	Tue, Oct 3, 2006	21.75	22.02	21.69	21.96
1956	AMEX	XLK	Mon, Oct 2, 2006	21.95	22.07	21.84	21.84
1955	AMEX	XLK	Fri, Sep 29, 2006	22.08	22.15	21.96	22.00
1954	AMEX	XLK	Thu, Sep 28, 2006	22.00	22.08	21.89	22.07
1953	AMEX	XLK	Wed, Sep 27, 2006	22.20	22.26	21.89	21.96
1952	AMEX	XLK	Tue, Sep 26, 2006	22.10	22.14	21.92	22.13
1951	AMEX	XLK	Mon, Sep 25, 2006	21.73	22.04	21.69	21.99
1950	AMEX	XLK	Fri, Sep 22, 2006	21.65	21.70	21.56	21.60
1949	AMEX	XLK	Thu, Sep 21, 2006	21.94	22.00	21.69	21.73
1948	AMEX	XLK	Wed, Sep 20, 2006	21.77	21.95	21.60	21.94
1947	AMEX	XLK	Tue, Sep 19, 2006	21.72	21.73	21.38	21.59
1946	AMEX	XLK	Mon, Sep 18, 2006	21.60	21.85	21.55	21.69
1945	AMEX	XLK	Fri, Sep 15, 2006	21.87	21.90	21.67	21.70
1944	AMEX	XLK	Thu, Sep 14, 2006	21.50	21.76	21.50	21.69
1943	AMEX	XLK	Wed, Sep 13, 2006	21.63	21.68	21.51	21.64
1942	AMEX	XLK	Tue, Sep 12, 2006	21.20	21.67	21.20	21.64
1941	AMEX	XLK	Mon, Sep 11, 2006	20.95	21.33	20.95	21.27
1940	AMEX	XLK	Fri, Sep 8, 2006	20.91	21.11	20.91	21.09
1939	AMEX	XLK	Thu, Sep 7, 2006	20.93	21.08	20.83	20.92
1938	AMEX	XLK	Wed, Sep 6, 2006	21.13	21.27	21.02	21.04
1937	AMEX	XLK	Tue, Sep 5, 2006	21.28	21.41	21.15	21.39
1936	AMEX	XLK	Fri, Sep 1, 2006	21.32	21.35	21.18	21.28
1935	AMEX	XLK	Thu, Aug 31, 2006	21.35	21.35	21.17	21.19
1934	AMEX	XLK	Wed, Aug 30, 2006	21.14	21.30	21.09	21.27
1933	AMEX	XLK	Tue, Aug 29, 2006	20.97	21.12	20.81	21.12
1932	AMEX	XLK	Mon, Aug 28, 2006	20.80	20.95	20.71	20.93
1931	AMEX	XLK	Fri, Aug 25, 2006	20.68	20.84	20.64	20.74
1930	AMEX	XLK	Thu, Aug 24, 2006	20.88	20.88	20.56	20.68
1929	AMEX	XLK	Wed, Aug 23, 2006	20.46	20.85	20.46	20.60
1928	AMEX	XLK	Tue, Aug 22, 2006	20.64	20.87	20.61	20.70
1927	AMEX	XLK	Mon, Aug 21, 2006	20.77	20.77	20.63	20.69
1926	AMEX	XLK	Fri, Aug 18, 2006	20.60	20.88	20.58	20.83
1925	AMEX	XLK	Thu, Aug 17, 2006	20.65	20.87	20.63	20.75
1924	AMEX	XLK	Wed, Aug 16, 2006	20.55	20.69	20.39	20.66
1923	AMEX	XLK	Tue, Aug 15, 2006	20.10	20.36	20.07	20.34
1922	AMEX	XLK	Mon, Aug 14, 2006	19.87	20.06	19.83	19.88
1921	AMEX	XLK	Fri, Aug 11, 2006	19.70	19.77	19.63	19.71
1920	AMEX	XLK	Thu, Aug 10, 2006	19.64	19.85	19.64	19.82
1919	AMEX	XLK	Wed, Aug 9, 2006	20.00	20.10	19.70	19.74
1918	AMEX	XLK	Tue, Aug 8, 2006	19.68	19.78	19.53	19.62
1917	AMEX	XLK	Mon, Aug 7, 2006	19.65	19.75	19.60	19.69
1916	AMEX	XLK	Fri, Aug 4, 2006	19.94	20.08	19.62	19.76
1915	AMEX	XLK	Thu, Aug 3, 2006	19.65	19.89	19.51	19.82
1914	AMEX	XLK	Wed, Aug 2, 2006	19.63	19.83	19.60	19.76
1913	AMEX	XLK	Tue, Aug 1, 2006	19.72	19.72	19.41	19.52
1912	AMEX	XLK	Mon, Jul 31, 2006	19.70	19.91	19.70	19.80
1911	AMEX	XLK	Fri, Jul 28, 2006	19.64	19.89	19.61	19.83
1910	AMEX	XLK	Thu, Jul 27, 2006	19.65	19.77	19.49	19.49
1909	AMEX	XLK	Wed, Jul 26, 2006	19.35	19.67	19.35	19.55
1908	AMEX	XLK	Tue, Jul 25, 2006	19.33	19.55	19.30	19.50
1907	AMEX	XLK	Mon, Jul 24, 2006	19.14	19.35	19.06	19.29
1906	AMEX	XLK	Fri, Jul 21, 2006	19.13	19.20	18.93	19.00
1905	AMEX	XLK	Thu, Jul 20, 2006	19.45	19.56	19.20	19.20
1904	AMEX	XLK	Wed, Jul 19, 2006	19.22	19.53	19.18	19.48
1903	AMEX	XLK	Tue, Jul 18, 2006	19.15	19.26	18.93	19.20
1902	AMEX	XLK	Mon, Jul 17, 2006	19.07	19.23	19.07	19.16
1901	AMEX	XLK	Fri, Jul 14, 2006	18.89	19.17	18.89	19.10
1900	AMEX	XLK	Thu, Jul 13, 2006	18.85	19.49	18.85	19.15
1899	AMEX	XLK	Wed, Jul 12, 2006	19.72	19.77	19.42	19.47
1898	AMEX	XLK	Tue, Jul 11, 2006	19.75	19.86	19.55	19.83
1897	AMEX	XLK	Mon, Jul 10, 2006	20.05	20.08	19.67	19.75
1896	AMEX	XLK	Fri, Jul 7, 2006	20.18	20.18	19.90	19.98
1895	AMEX	XLK	Thu, Jul 6, 2006	20.20	20.30	20.13	20.18
1894	AMEX	XLK	Wed, Jul 5, 2006	20.41	20.41	20.16	20.16
1893	AMEX	XLK	Mon, Jul 3, 2006	20.29	20.50	20.29	20.48
1892	AMEX	XLK	Fri, Jun 30, 2006	20.41	20.41	20.27	20.33
1891	AMEX	XLK	Thu, Jun 29, 2006	20.00	20.44	20.00	20.44
1890	AMEX	XLK	Wed, Jun 28, 2006	19.75	19.93	19.72	19.93
1889	AMEX	XLK	Tue, Jun 27, 2006	20.15	20.15	19.80	19.80
1888	AMEX	XLK	Mon, Jun 26, 2006	20.05	20.20	20.01	20.07
1887	AMEX	XLK	Fri, Jun 23, 2006	20.04	20.20	19.98	20.03
1886	AMEX	XLK	Thu, Jun 22, 2006	20.40	20.40	20.05	20.09
1885	AMEX	XLK	Wed, Jun 21, 2006	20.00	20.46	20.00	20.33
1884	AMEX	XLK	Tue, Jun 20, 2006	20.11	20.23	19.99	20.07
1883	AMEX	XLK	Mon, Jun 19, 2006	20.23	20.28	20.02	20.10
1882	AMEX	XLK	Fri, Jun 16, 2006	20.24	20.28	20.08	20.19
1881	AMEX	XLK	Thu, Jun 15, 2006	19.81	20.27	19.81	20.22
1880	AMEX	XLK	Wed, Jun 14, 2006	19.52	19.80	19.52	19.72
1879	AMEX	XLK	Tue, Jun 13, 2006	19.57	19.81	19.54	19.59
1878	AMEX	XLK	Mon, Jun 12, 2006	19.95	19.99	19.57	19.57
1877	AMEX	XLK	Fri, Jun 9, 2006	20.12	20.20	19.91	19.94
1876	AMEX	XLK	Thu, Jun 8, 2006	20.62	20.62	19.67	20.02
1875	AMEX	XLK	Wed, Jun 7, 2006	20.30	20.46	20.12	20.12
1874	AMEX	XLK	Tue, Jun 6, 2006	20.42	20.46	20.22	20.40
1873	AMEX	XLK	Mon, Jun 5, 2006	20.69	20.69	20.38	20.40
1872	AMEX	XLK	Fri, Jun 2, 2006	20.87	20.87	20.62	20.72
1871	AMEX	XLK	Thu, Jun 1, 2006	20.42	20.80	20.42	20.78
1870	AMEX	XLK	Wed, May 31, 2006	20.51	20.55	20.33	20.43
1869	AMEX	XLK	Tue, May 30, 2006	20.62	20.69	20.35	20.35
1868	AMEX	XLK	Fri, May 26, 2006	20.73	20.79	20.65	20.76
1867	AMEX	XLK	Thu, May 25, 2006	20.65	20.66	20.47	20.66
1866	AMEX	XLK	Wed, May 24, 2006	20.37	20.53	20.20	20.47
1865	AMEX	XLK	Tue, May 23, 2006	20.65	20.68	20.27	20.27
1864	AMEX	XLK	Mon, May 22, 2006	20.40	20.56	20.31	20.42
1863	AMEX	XLK	Fri, May 19, 2006	20.48	20.64	20.34	20.60
1862	AMEX	XLK	Thu, May 18, 2006	20.75	20.75	20.44	20.45
1861	AMEX	XLK	Wed, May 17, 2006	20.70	20.77	20.50	20.52
1860	AMEX	XLK	Tue, May 16, 2006	21.00	21.01	20.75	20.80
1859	AMEX	XLK	Mon, May 15, 2006	20.92	21.07	20.78	21.00
1858	AMEX	XLK	Fri, May 12, 2006	21.10	21.17	20.96	20.98
1857	AMEX	XLK	Thu, May 11, 2006	21.52	21.57	21.10	21.18
1856	AMEX	XLK	Wed, May 10, 2006	21.90	21.95	21.57	21.63
1855	AMEX	XLK	Tue, May 9, 2006	22.03	22.03	21.79	21.86
1854	AMEX	XLK	Mon, May 8, 2006	21.94	22.00	21.90	21.95
1853	AMEX	XLK	Fri, May 5, 2006	21.89	21.95	21.83	21.92
1852	AMEX	XLK	Thu, May 4, 2006	21.76	21.88	21.58	21.80
1851	AMEX	XLK	Wed, May 3, 2006	21.74	21.81	21.62	21.72
1850	AMEX	XLK	Tue, May 2, 2006	21.78	21.87	21.73	21.77
1849	AMEX	XLK	Mon, May 1, 2006	21.96	21.96	21.67	21.67
1848	AMEX	XLK	Fri, Apr 28, 2006	22.10	22.10	21.81	21.85
1847	AMEX	XLK	Thu, Apr 27, 2006	21.96	22.39	21.96	22.32
1846	AMEX	XLK	Wed, Apr 26, 2006	22.10	22.15	22.00	22.10
1845	AMEX	XLK	Tue, Apr 25, 2006	22.03	22.10	21.88	22.02
1844	AMEX	XLK	Mon, Apr 24, 2006	22.01	22.08	21.91	22.03
1843	AMEX	XLK	Fri, Apr 21, 2006	22.33	22.37	22.00	22.06
1842	AMEX	XLK	Thu, Apr 20, 2006	22.27	22.47	22.22	22.30
1841	AMEX	XLK	Wed, Apr 19, 2006	22.25	22.34	22.12	22.28
1840	AMEX	XLK	Tue, Apr 18, 2006	22.00	22.32	21.91	22.30
1839	AMEX	XLK	Mon, Apr 17, 2006	22.09	22.17	21.79	21.86
1838	AMEX	XLK	Thu, Apr 13, 2006	22.33	22.33	22.02	22.10
1837	AMEX	XLK	Wed, Apr 12, 2006	22.06	22.13	22.01	22.07
1836	AMEX	XLK	Tue, Apr 11, 2006	22.29	22.33	21.98	22.03
1835	AMEX	XLK	Mon, Apr 10, 2006	22.26	22.34	22.18	22.23
1834	AMEX	XLK	Fri, Apr 7, 2006	22.51	22.62	22.26	22.26
1833	AMEX	XLK	Thu, Apr 6, 2006	22.47	22.62	22.40	22.52
1832	AMEX	XLK	Wed, Apr 5, 2006	22.40	22.55	22.36	22.54
1831	AMEX	XLK	Tue, Apr 4, 2006	22.25	22.39	22.21	22.35
1830	AMEX	XLK	Mon, Apr 3, 2006	22.29	22.45	22.21	22.27
1829	AMEX	XLK	Fri, Mar 31, 2006	22.33	22.34	22.14	22.14
1828	AMEX	XLK	Thu, Mar 30, 2006	22.29	22.43	22.18	22.27
1827	AMEX	XLK	Wed, Mar 29, 2006	21.95	22.30	21.91	22.20
1826	AMEX	XLK	Tue, Mar 28, 2006	22.00	22.19	21.85	21.87
1825	AMEX	XLK	Mon, Mar 27, 2006	22.00	22.20	22.00	22.12
1824	AMEX	XLK	Fri, Mar 24, 2006	22.03	22.15	21.96	22.09
1823	AMEX	XLK	Thu, Mar 23, 2006	22.04	22.10	21.92	22.02
1822	AMEX	XLK	Wed, Mar 22, 2006	21.90	22.10	21.84	22.07
1821	AMEX	XLK	Tue, Mar 21, 2006	22.14	22.40	22.02	22.06
1820	AMEX	XLK	Mon, Mar 20, 2006	22.14	22.18	22.08	22.15
1819	AMEX	XLK	Fri, Mar 17, 2006	22.06	22.18	22.01	22.11
1818	AMEX	XLK	Thu, Mar 16, 2006	22.23	22.30	22.01	22.04
1817	AMEX	XLK	Wed, Mar 15, 2006	22.02	22.23	22.02	22.18
1816	AMEX	XLK	Tue, Mar 14, 2006	21.77	22.07	21.74	22.05
1815	AMEX	XLK	Mon, Mar 13, 2006	21.83	21.91	21.73	21.80
1814	AMEX	XLK	Fri, Mar 10, 2006	21.66	21.84	21.57	21.72
1813	AMEX	XLK	Thu, Mar 9, 2006	21.87	21.94	21.62	21.62
1812	AMEX	XLK	Wed, Mar 8, 2006	21.76	21.87	21.61	21.75
1811	AMEX	XLK	Tue, Mar 7, 2006	21.78	21.84	21.63	21.77
1810	AMEX	XLK	Mon, Mar 6, 2006	22.13	22.17	21.85	21.91
1809	AMEX	XLK	Fri, Mar 3, 2006	21.88	22.22	21.88	22.00
1808	AMEX	XLK	Thu, Mar 2, 2006	21.99	22.18	21.98	22.13
1807	AMEX	XLK	Wed, Mar 1, 2006	21.76	22.16	21.76	22.08
1806	AMEX	XLK	Tue, Feb 28, 2006	21.89	21.90	21.63	21.65
1805	AMEX	XLK	Mon, Feb 27, 2006	21.68	21.96	21.68	21.90
1804	AMEX	XLK	Fri, Feb 24, 2006	21.70	21.73	21.60	21.70
1803	AMEX	XLK	Thu, Feb 23, 2006	21.72	21.85	21.67	21.69
1802	AMEX	XLK	Wed, Feb 22, 2006	21.66	21.87	21.59	21.80
1801	AMEX	XLK	Tue, Feb 21, 2006	21.87	21.91	21.62	21.69
1800	AMEX	XLK	Fri, Feb 17, 2006	22.00	22.00	21.88	21.93
1799	AMEX	XLK	Thu, Feb 16, 2006	21.97	22.09	21.91	22.05
1798	AMEX	XLK	Wed, Feb 15, 2006	21.73	21.88	21.71	21.85
1797	AMEX	XLK	Tue, Feb 14, 2006	21.49	21.80	21.45	21.73
1796	AMEX	XLK	Mon, Feb 13, 2006	21.50	21.58	21.36	21.44
1795	AMEX	XLK	Fri, Feb 10, 2006	21.47	21.65	21.34	21.64
1794	AMEX	XLK	Thu, Feb 9, 2006	21.62	21.74	21.46	21.47
1793	AMEX	XLK	Wed, Feb 8, 2006	21.25	21.60	21.24	21.57
1792	AMEX	XLK	Tue, Feb 7, 2006	21.15	21.29	21.12	21.16
1791	AMEX	XLK	Mon, Feb 6, 2006	21.27	21.32	21.12	21.22
1790	AMEX	XLK	Fri, Feb 3, 2006	21.33	21.40	21.25	21.28
1789	AMEX	XLK	Thu, Feb 2, 2006	21.68	21.73	21.42	21.43
1788	AMEX	XLK	Wed, Feb 1, 2006	21.48	21.78	21.48	21.73
1787	AMEX	XLK	Tue, Jan 31, 2006	21.78	21.79	21.60	21.60
1786	AMEX	XLK	Mon, Jan 30, 2006	21.71	21.83	21.68	21.78
1785	AMEX	XLK	Fri, Jan 27, 2006	21.70	21.83	21.59	21.71
1784	AMEX	XLK	Thu, Jan 26, 2006	21.44	21.54	21.35	21.47
1783	AMEX	XLK	Wed, Jan 25, 2006	21.35	21.36	21.17	21.33
1782	AMEX	XLK	Tue, Jan 24, 2006	21.29	21.43	21.24	21.26
1781	AMEX	XLK	Mon, Jan 23, 2006	21.34	21.36	21.17	21.19
1780	AMEX	XLK	Fri, Jan 20, 2006	21.73	21.80	21.23	21.27
1779	AMEX	XLK	Thu, Jan 19, 2006	21.78	21.94	21.67	21.84
1778	AMEX	XLK	Wed, Jan 18, 2006	21.48	21.72	21.47	21.65
1777	AMEX	XLK	Tue, Jan 17, 2006	22.62	22.62	21.83	21.91
1776	AMEX	XLK	Fri, Jan 13, 2006	22.16	22.20	22.03	22.13
1775	AMEX	XLK	Thu, Jan 12, 2006	22.28	22.31	22.11	22.14
1774	AMEX	XLK	Wed, Jan 11, 2006	22.10	22.31	22.07	22.26
1773	AMEX	XLK	Tue, Jan 10, 2006	21.96	22.07	21.92	22.05
1772	AMEX	XLK	Mon, Jan 9, 2006	22.02	22.09	21.92	22.07
1771	AMEX	XLK	Fri, Jan 6, 2006	21.80	22.02	21.74	22.00
1770	AMEX	XLK	Thu, Jan 5, 2006	21.47	21.69	21.47	21.66
1769	AMEX	XLK	Wed, Jan 4, 2006	21.35	21.56	21.31	21.56
1768	AMEX	XLK	Tue, Jan 3, 2006	21.00	21.35	20.84	21.31
1767	AMEX	XLK	Fri, Dec 30, 2005	20.99	20.99	20.87	20.90
1766	AMEX	XLK	Thu, Dec 29, 2005	21.20	21.24	21.03	21.04
1765	AMEX	XLK	Wed, Dec 28, 2005	21.26	21.27	21.13	21.16
1764	AMEX	XLK	Tue, Dec 27, 2005	21.45	21.50	21.19	21.21
1763	AMEX	XLK	Fri, Dec 23, 2005	21.39	21.47	21.34	21.39
1762	AMEX	XLK	Thu, Dec 22, 2005	21.42	21.42	21.25	21.35
1761	AMEX	XLK	Wed, Dec 21, 2005	21.30	21.39	21.20	21.25
1760	AMEX	XLK	Tue, Dec 20, 2005	21.28	21.33	21.18	21.23
1759	AMEX	XLK	Mon, Dec 19, 2005	21.55	21.56	21.27	21.31
1758	AMEX	XLK	Fri, Dec 16, 2005	21.70	21.70	21.54	21.57
1757	AMEX	XLK	Thu, Dec 15, 2005	21.87	21.87	21.70	21.75
1756	AMEX	XLK	Wed, Dec 14, 2005	21.85	21.89	21.71	21.84
1755	AMEX	XLK	Tue, Dec 13, 2005	21.84	21.92	21.75	21.81
1754	AMEX	XLK	Mon, Dec 12, 2005	21.93	21.95	21.80	21.88
1753	AMEX	XLK	Fri, Dec 9, 2005	21.74	21.87	21.68	21.82
1752	AMEX	XLK	Thu, Dec 8, 2005	21.92	21.93	21.61	21.74
1751	AMEX	XLK	Wed, Dec 7, 2005	22.01	22.03	21.82	21.90
1750	AMEX	XLK	Tue, Dec 6, 2005	22.02	22.14	21.94	21.94
1749	AMEX	XLK	Mon, Dec 5, 2005	22.04	22.04	21.83	21.91
1748	AMEX	XLK	Fri, Dec 2, 2005	22.02	22.14	21.99	22.02
1747	AMEX	XLK	Thu, Dec 1, 2005	21.90	22.09	21.85	22.04
1746	AMEX	XLK	Wed, Nov 30, 2005	21.74	21.88	21.70	21.71
1745	AMEX	XLK	Tue, Nov 29, 2005	21.80	21.96	21.76	21.78
1744	AMEX	XLK	Mon, Nov 28, 2005	21.92	21.94	21.78	21.78
1743	AMEX	XLK	Fri, Nov 25, 2005	21.90	22.00	21.80	21.86
1742	AMEX	XLK	Wed, Nov 23, 2005	21.74	21.92	21.69	21.80
1741	AMEX	XLK	Tue, Nov 22, 2005	21.50	21.74	21.49	21.68
1740	AMEX	XLK	Mon, Nov 21, 2005	21.55	21.57	21.05	21.54
1739	AMEX	XLK	Fri, Nov 18, 2005	21.60	21.65	21.45	21.55
1738	AMEX	XLK	Thu, Nov 17, 2005	21.20	21.45	21.20	21.43
1737	AMEX	XLK	Wed, Nov 16, 2005	21.00	21.18	21.00	21.18
1736	AMEX	XLK	Tue, Nov 15, 2005	21.42	21.42	21.03	21.10
1735	AMEX	XLK	Mon, Nov 14, 2005	21.20	21.25	21.09	21.17
1734	AMEX	XLK	Fri, Nov 11, 2005	21.15	21.20	21.10	21.15
1733	AMEX	XLK	Thu, Nov 10, 2005	20.96	21.10	20.81	21.10
1732	AMEX	XLK	Wed, Nov 9, 2005	20.88	21.01	20.85	20.92
1731	AMEX	XLK	Tue, Nov 8, 2005	20.80	21.01	20.80	20.94
1730	AMEX	XLK	Mon, Nov 7, 2005	20.95	21.00	20.82	20.93
1729	AMEX	XLK	Fri, Nov 4, 2005	20.80	20.90	20.70	20.89
1728	AMEX	XLK	Thu, Nov 3, 2005	20.75	20.85	20.69	20.80
1727	AMEX	XLK	Wed, Nov 2, 2005	20.30	20.66	20.28	20.61
1726	AMEX	XLK	Tue, Nov 1, 2005	20.38	20.43	20.32	20.38
1725	AMEX	XLK	Mon, Oct 31, 2005	20.26	20.54	20.24	20.42
1724	AMEX	XLK	Fri, Oct 28, 2005	20.10	20.23	19.96	20.21
1723	AMEX	XLK	Thu, Oct 27, 2005	20.27	20.28	20.02	20.02
1722	AMEX	XLK	Wed, Oct 26, 2005	20.28	20.48	20.24	20.24
1721	AMEX	XLK	Tue, Oct 25, 2005	20.50	20.50	20.10	20.29
1720	AMEX	XLK	Mon, Oct 24, 2005	20.37	20.43	20.15	20.43
1719	AMEX	XLK	Fri, Oct 21, 2005	20.04	20.29	20.04	20.17
1718	AMEX	XLK	Thu, Oct 20, 2005	20.21	20.33	19.98	20.05
1717	AMEX	XLK	Wed, Oct 19, 2005	19.72	20.20	19.72	20.20
1716	AMEX	XLK	Tue, Oct 18, 2005	20.02	20.04	19.93	19.95
1715	AMEX	XLK	Mon, Oct 17, 2005	20.03	20.05	19.89	19.99
1714	AMEX	XLK	Fri, Oct 14, 2005	19.98	20.04	19.85	20.01
1713	AMEX	XLK	Thu, Oct 13, 2005	19.75	19.99	19.74	19.93
1712	AMEX	XLK	Wed, Oct 12, 2005	19.50	19.98	19.50	19.79
1711	AMEX	XLK	Tue, Oct 11, 2005	20.05	20.14	19.88	19.92
1710	AMEX	XLK	Mon, Oct 10, 2005	20.18	20.28	20.05	20.07
1709	AMEX	XLK	Fri, Oct 7, 2005	20.20	20.32	20.17	20.21
1708	AMEX	XLK	Thu, Oct 6, 2005	20.36	20.46	20.03	20.16
1707	AMEX	XLK	Wed, Oct 5, 2005	20.69	20.69	20.37	20.39
1706	AMEX	XLK	Tue, Oct 4, 2005	20.92	20.97	20.66	20.68
1705	AMEX	XLK	Mon, Oct 3, 2005	20.85	21.04	20.85	20.87
1704	AMEX	XLK	Fri, Sep 30, 2005	20.78	20.91	20.75	20.90
1703	AMEX	XLK	Thu, Sep 29, 2005	20.57	20.82	20.47	20.76
1702	AMEX	XLK	Wed, Sep 28, 2005	20.53	20.65	20.47	20.60
1701	AMEX	XLK	Tue, Sep 27, 2005	20.57	20.58	20.41	20.47
1700	AMEX	XLK	Mon, Sep 26, 2005	20.67	20.75	20.47	20.54
1699	AMEX	XLK	Fri, Sep 23, 2005	20.49	20.63	20.42	20.57
1698	AMEX	XLK	Thu, Sep 22, 2005	20.42	20.60	20.36	20.56
1697	AMEX	XLK	Wed, Sep 21, 2005	20.68	20.69	20.46	20.48
1696	AMEX	XLK	Tue, Sep 20, 2005	20.86	21.04	20.70	20.73
1695	AMEX	XLK	Mon, Sep 19, 2005	20.97	20.97	20.76	20.81
1694	AMEX	XLK	Fri, Sep 16, 2005	20.95	21.01	20.85	20.98
1693	AMEX	XLK	Thu, Sep 15, 2005	20.94	20.99	20.80	20.85
1692	AMEX	XLK	Wed, Sep 14, 2005	21.12	21.16	20.90	20.90
1691	AMEX	XLK	Tue, Sep 13, 2005	21.16	21.23	21.04	21.12
1690	AMEX	XLK	Mon, Sep 12, 2005	21.06	21.18	21.05	21.10
1689	AMEX	XLK	Fri, Sep 9, 2005	21.06	21.13	20.99	21.05
1688	AMEX	XLK	Thu, Sep 8, 2005	21.00	21.10	20.94	21.03
1687	AMEX	XLK	Wed, Sep 7, 2005	20.75	21.01	20.75	20.98
1686	AMEX	XLK	Tue, Sep 6, 2005	20.81	21.02	20.79	20.98
1685	AMEX	XLK	Fri, Sep 2, 2005	20.83	20.89	20.71	20.74
1684	AMEX	XLK	Thu, Sep 1, 2005	20.86	20.90	20.75	20.80
1683	AMEX	XLK	Wed, Aug 31, 2005	20.67	20.90	20.65	20.85
1682	AMEX	XLK	Tue, Aug 30, 2005	20.63	20.74	20.56	20.74
1681	AMEX	XLK	Mon, Aug 29, 2005	20.58	20.80	20.50	20.74
1680	AMEX	XLK	Fri, Aug 26, 2005	21.00	21.00	20.56	20.60
1679	AMEX	XLK	Thu, Aug 25, 2005	20.71	20.75	20.67	20.67
1678	AMEX	XLK	Wed, Aug 24, 2005	20.77	20.97	20.65	20.66
1677	AMEX	XLK	Tue, Aug 23, 2005	20.80	20.90	20.73	20.79
1676	AMEX	XLK	Mon, Aug 22, 2005	20.75	20.98	20.72	20.80
1675	AMEX	XLK	Fri, Aug 19, 2005	20.83	20.88	20.76	20.76
1674	AMEX	XLK	Thu, Aug 18, 2005	20.83	20.90	20.74	20.74
1673	AMEX	XLK	Wed, Aug 17, 2005	20.75	20.98	20.75	20.88
1672	AMEX	XLK	Tue, Aug 16, 2005	20.90	20.90	20.66	20.70
1671	AMEX	XLK	Mon, Aug 15, 2005	20.77	20.99	20.75	20.90
1670	AMEX	XLK	Fri, Aug 12, 2005	20.36	20.88	20.24	20.79
1669	AMEX	XLK	Thu, Aug 11, 2005	20.93	21.09	20.89	21.07
1668	AMEX	XLK	Wed, Aug 10, 2005	21.19	21.29	20.87	20.91
1667	AMEX	XLK	Tue, Aug 9, 2005	21.08	21.25	21.08	21.15
1666	AMEX	XLK	Mon, Aug 8, 2005	21.10	21.21	20.98	20.99
1665	AMEX	XLK	Fri, Aug 5, 2005	21.20	21.25	21.08	21.16
1664	AMEX	XLK	Thu, Aug 4, 2005	21.32	21.37	21.16	21.21
1663	AMEX	XLK	Wed, Aug 3, 2005	21.27	21.43	21.18	21.41
1662	AMEX	XLK	Tue, Aug 2, 2005	21.07	21.33	21.06	21.27
1661	AMEX	XLK	Mon, Aug 1, 2005	21.13	21.14	21.00	21.06
1660	AMEX	XLK	Fri, Jul 29, 2005	21.23	21.25	21.02	21.05
1659	AMEX	XLK	Thu, Jul 28, 2005	21.15	21.19	21.06	21.16
1658	AMEX	XLK	Wed, Jul 27, 2005	21.09	21.27	20.94	21.15
1657	AMEX	XLK	Tue, Jul 26, 2005	21.05	21.06	20.93	21.01
1656	AMEX	XLK	Mon, Jul 25, 2005	20.96	21.08	20.85	20.85
1655	AMEX	XLK	Fri, Jul 22, 2005	21.06	21.08	20.90	20.96
1654	AMEX	XLK	Thu, Jul 21, 2005	21.15	21.18	20.97	21.01
1653	AMEX	XLK	Wed, Jul 20, 2005	20.96	21.23	20.88	21.15
1652	AMEX	XLK	Tue, Jul 19, 2005	21.15	21.26	21.03	21.22
1651	AMEX	XLK	Mon, Jul 18, 2005	21.07	21.10	20.87	20.91
1650	AMEX	XLK	Fri, Jul 15, 2005	21.07	21.09	20.95	21.03
1649	AMEX	XLK	Thu, Jul 14, 2005	21.05	21.11	20.96	21.04
1648	AMEX	XLK	Wed, Jul 13, 2005	20.83	20.92	20.77	20.86
1647	AMEX	XLK	Tue, Jul 12, 2005	20.85	20.85	20.60	20.77
1646	AMEX	XLK	Mon, Jul 11, 2005	20.50	20.66	20.46	20.66
1645	AMEX	XLK	Fri, Jul 8, 2005	20.12	20.46	20.07	20.45
1644	AMEX	XLK	Thu, Jul 7, 2005	19.85	20.13	19.82	20.09
1643	AMEX	XLK	Wed, Jul 6, 2005	20.07	20.24	20.05	20.05
1642	AMEX	XLK	Tue, Jul 5, 2005	19.84	20.16	19.84	20.10
1641	AMEX	XLK	Fri, Jul 1, 2005	20.04	20.08	19.92	19.97
1640	AMEX	XLK	Thu, Jun 30, 2005	20.16	20.17	19.88	19.92
1639	AMEX	XLK	Wed, Jun 29, 2005	20.10	20.19	20.05	20.11
1638	AMEX	XLK	Tue, Jun 28, 2005	19.92	20.11	19.90	20.08
1637	AMEX	XLK	Mon, Jun 27, 2005	19.91	20.01	19.80	19.83
1636	AMEX	XLK	Fri, Jun 24, 2005	20.28	20.28	19.95	19.99
1635	AMEX	XLK	Thu, Jun 23, 2005	20.40	20.60	20.24	20.24
1634	AMEX	XLK	Wed, Jun 22, 2005	20.37	20.48	20.31	20.40
1633	AMEX	XLK	Tue, Jun 21, 2005	20.32	20.39	20.25	20.36
1632	AMEX	XLK	Mon, Jun 20, 2005	20.24	20.40	20.13	20.27
1631	AMEX	XLK	Fri, Jun 17, 2005	20.43	20.43	20.25	20.30
1630	AMEX	XLK	Thu, Jun 16, 2005	20.25	20.34	20.19	20.29
1629	AMEX	XLK	Wed, Jun 15, 2005	20.28	20.29	19.98	20.25
1628	AMEX	XLK	Tue, Jun 14, 2005	20.24	20.30	20.11	20.13
1627	AMEX	XLK	Mon, Jun 13, 2005	20.10	20.36	20.10	20.25
1626	AMEX	XLK	Fri, Jun 10, 2005	20.29	20.29	20.05	20.17
1625	AMEX	XLK	Thu, Jun 9, 2005	20.25	20.33	20.09	20.28
1624	AMEX	XLK	Wed, Jun 8, 2005	20.28	20.29	20.12	20.18
1623	AMEX	XLK	Tue, Jun 7, 2005	20.26	20.43	20.13	20.14
1622	AMEX	XLK	Mon, Jun 6, 2005	20.30	20.30	20.12	20.22
1621	AMEX	XLK	Fri, Jun 3, 2005	20.43	20.44	20.21	20.25
1620	AMEX	XLK	Thu, Jun 2, 2005	20.36	20.47	20.17	20.47
1619	AMEX	XLK	Wed, Jun 1, 2005	20.20	20.45	20.16	20.38
1618	AMEX	XLK	Tue, May 31, 2005	20.33	20.33	20.18	20.18
1617	AMEX	XLK	Fri, May 27, 2005	20.40	20.40	20.24	20.31
1616	AMEX	XLK	Thu, May 26, 2005	20.21	20.37	20.21	20.34
1615	AMEX	XLK	Wed, May 25, 2005	20.15	20.15	20.00	20.11
1614	AMEX	XLK	Tue, May 24, 2005	20.06	20.21	20.01	20.20
1613	AMEX	XLK	Mon, May 23, 2005	20.08	20.18	20.04	20.10
1612	AMEX	XLK	Fri, May 20, 2005	19.91	20.09	19.91	20.03
1611	AMEX	XLK	Thu, May 19, 2005	19.96	20.04	19.89	20.00
1610	AMEX	XLK	Wed, May 18, 2005	19.62	19.95	19.62	19.89
1609	AMEX	XLK	Tue, May 17, 2005	19.49	19.66	19.37	19.61
1608	AMEX	XLK	Mon, May 16, 2005	19.39	19.55	19.31	19.54
1607	AMEX	XLK	Fri, May 13, 2005	19.24	19.46	19.16	19.36
1606	AMEX	XLK	Thu, May 12, 2005	19.14	19.30	19.05	19.12
1605	AMEX	XLK	Wed, May 11, 2005	19.01	19.16	18.85	19.10
1604	AMEX	XLK	Tue, May 10, 2005	19.16	19.17	18.95	19.01
1603	AMEX	XLK	Mon, May 9, 2005	19.18	19.24	19.05	19.21
1602	AMEX	XLK	Fri, May 6, 2005	19.15	19.20	19.10	19.13
1601	AMEX	XLK	Thu, May 5, 2005	19.11	19.22	19.01	19.08
1600	AMEX	XLK	Wed, May 4, 2005	19.03	19.19	18.95	19.11
1599	AMEX	XLK	Tue, May 3, 2005	18.84	19.05	18.84	18.98
1598	AMEX	XLK	Mon, May 2, 2005	18.96	19.03	18.80	18.85
1597	AMEX	XLK	Fri, Apr 29, 2005	18.89	18.93	18.63	18.87
1596	AMEX	XLK	Thu, Apr 28, 2005	18.81	18.92	18.70	18.70
1595	AMEX	XLK	Wed, Apr 27, 2005	18.70	18.98	18.70	18.89
1594	AMEX	XLK	Tue, Apr 26, 2005	18.88	19.10	18.80	18.82
1593	AMEX	XLK	Mon, Apr 25, 2005	18.92	19.05	18.88	18.95
1592	AMEX	XLK	Fri, Apr 22, 2005	18.90	18.99	18.69	18.82
1591	AMEX	XLK	Thu, Apr 21, 2005	18.65	19.06	18.65	19.05
1590	AMEX	XLK	Wed, Apr 20, 2005	18.95	18.95	18.48	18.55
1589	AMEX	XLK	Tue, Apr 19, 2005	18.72	18.76	18.60	18.72
1588	AMEX	XLK	Mon, Apr 18, 2005	18.55	18.65	18.47	18.49
1587	AMEX	XLK	Fri, Apr 15, 2005	18.81	18.84	18.46	18.47
1586	AMEX	XLK	Thu, Apr 14, 2005	19.24	19.29	19.03	19.05
1585	AMEX	XLK	Wed, Apr 13, 2005	19.52	19.56	19.25	19.32
1584	AMEX	XLK	Tue, Apr 12, 2005	19.46	19.62	19.26	19.60
1583	AMEX	XLK	Mon, Apr 11, 2005	19.68	19.68	19.46	19.48
1582	AMEX	XLK	Fri, Apr 8, 2005	19.76	19.78	19.56	19.59
1581	AMEX	XLK	Thu, Apr 7, 2005	19.49	19.74	19.49	19.73
1580	AMEX	XLK	Wed, Apr 6, 2005	19.59	19.66	19.46	19.47
1579	AMEX	XLK	Tue, Apr 5, 2005	19.53	19.58	19.48	19.50
1578	AMEX	XLK	Mon, Apr 4, 2005	19.35	19.52	19.29	19.46
1577	AMEX	XLK	Fri, Apr 1, 2005	19.50	19.70	19.35	19.39
1576	AMEX	XLK	Thu, Mar 31, 2005	19.53	19.65	19.48	19.56
1575	AMEX	XLK	Wed, Mar 30, 2005	19.27	19.58	19.27	19.53
1574	AMEX	XLK	Tue, Mar 29, 2005	19.25	19.48	19.20	19.24
1573	AMEX	XLK	Mon, Mar 28, 2005	19.39	19.61	19.39	19.39
1572	AMEX	XLK	Thu, Mar 24, 2005	19.30	19.56	19.30	19.37
1571	AMEX	XLK	Wed, Mar 23, 2005	19.10	19.46	19.10	19.36
1570	AMEX	XLK	Tue, Mar 22, 2005	19.45	19.55	19.23	19.28
1569	AMEX	XLK	Mon, Mar 21, 2005	19.46	19.56	19.35	19.45
1568	AMEX	XLK	Fri, Mar 18, 2005	19.50	19.62	19.38	19.45
1567	AMEX	XLK	Thu, Mar 17, 2005	19.54	19.66	19.50	19.56
1566	AMEX	XLK	Wed, Mar 16, 2005	19.75	19.80	19.51	19.57
1565	AMEX	XLK	Tue, Mar 15, 2005	19.97	20.08	19.77	19.77
1564	AMEX	XLK	Mon, Mar 14, 2005	19.89	19.99	19.80	19.97
1563	AMEX	XLK	Fri, Mar 11, 2005	20.01	20.25	19.84	19.89
1562	AMEX	XLK	Thu, Mar 10, 2005	20.00	20.17	19.93	20.15
1561	AMEX	XLK	Wed, Mar 9, 2005	19.90	20.24	19.90	20.06
1560	AMEX	XLK	Tue, Mar 8, 2005	20.20	20.39	20.10	20.10
1559	AMEX	XLK	Mon, Mar 7, 2005	20.00	20.44	20.00	20.27
1558	AMEX	XLK	Fri, Mar 4, 2005	19.90	20.22	19.90	20.12
1557	AMEX	XLK	Thu, Mar 3, 2005	20.11	20.20	19.91	19.99
1556	AMEX	XLK	Wed, Mar 2, 2005	20.08	20.29	20.00	20.14
1555	AMEX	XLK	Tue, Mar 1, 2005	20.10	20.23	20.04	20.19
1554	AMEX	XLK	Mon, Feb 28, 2005	19.97	20.15	19.88	19.95
1553	AMEX	XLK	Fri, Feb 25, 2005	19.90	20.06	19.85	20.01
1552	AMEX	XLK	Thu, Feb 24, 2005	19.73	19.92	19.65	19.88
1551	AMEX	XLK	Wed, Feb 23, 2005	19.72	19.84	19.60	19.71
1550	AMEX	XLK	Tue, Feb 22, 2005	19.65	20.04	19.65	19.77
1549	AMEX	XLK	Fri, Feb 18, 2005	19.90	20.02	19.88	19.88
1548	AMEX	XLK	Thu, Feb 17, 2005	20.19	20.27	19.92	19.92
1547	AMEX	XLK	Wed, Feb 16, 2005	20.17	20.32	20.17	20.25
1546	AMEX	XLK	Tue, Feb 15, 2005	20.14	20.45	20.14	20.32
1545	AMEX	XLK	Mon, Feb 14, 2005	20.08	20.27	20.08	20.22
1544	AMEX	XLK	Fri, Feb 11, 2005	19.83	20.23	19.83	20.18
1543	AMEX	XLK	Thu, Feb 10, 2005	19.95	20.06	19.86	19.99
1542	AMEX	XLK	Wed, Feb 9, 2005	20.28	20.31	19.95	19.95
1541	AMEX	XLK	Tue, Feb 8, 2005	20.15	20.39	20.14	20.30
1540	AMEX	XLK	Mon, Feb 7, 2005	20.26	20.34	20.18	20.20
1539	AMEX	XLK	Fri, Feb 4, 2005	19.95	20.30	19.88	20.26
1538	AMEX	XLK	Thu, Feb 3, 2005	20.03	20.04	19.82	19.93
1537	AMEX	XLK	Wed, Feb 2, 2005	20.00	20.14	19.96	20.05
1536	AMEX	XLK	Tue, Feb 1, 2005	20.00	20.08	19.93	20.04
1535	AMEX	XLK	Mon, Jan 31, 2005	19.80	20.00	19.80	19.92
1534	AMEX	XLK	Fri, Jan 28, 2005	19.85	19.92	19.62	19.78
1533	AMEX	XLK	Thu, Jan 27, 2005	19.71	19.84	19.67	19.78
1532	AMEX	XLK	Wed, Jan 26, 2005	19.75	19.85	19.65	19.80
1531	AMEX	XLK	Tue, Jan 25, 2005	19.59	19.80	19.59	19.60
1530	AMEX	XLK	Mon, Jan 24, 2005	19.75	19.80	19.53	19.57
1529	AMEX	XLK	Fri, Jan 21, 2005	20.00	20.00	19.72	19.73
1528	AMEX	XLK	Thu, Jan 20, 2005	19.98	20.04	19.80	19.87
1527	AMEX	XLK	Wed, Jan 19, 2005	20.44	20.44	20.01	20.01
1526	AMEX	XLK	Tue, Jan 18, 2005	20.19	20.44	20.14	20.44
1525	AMEX	XLK	Fri, Jan 14, 2005	20.14	20.30	20.14	20.22
1524	AMEX	XLK	Thu, Jan 13, 2005	20.35	20.37	20.10	20.16
1523	AMEX	XLK	Wed, Jan 12, 2005	20.25	20.39	20.14	20.36
1522	AMEX	XLK	Tue, Jan 11, 2005	20.12	20.42	20.12	20.25
1521	AMEX	XLK	Mon, Jan 10, 2005	20.65	20.65	20.39	20.45
1520	AMEX	XLK	Fri, Jan 7, 2005	20.40	20.62	20.34	20.45
1519	AMEX	XLK	Thu, Jan 6, 2005	20.51	20.62	20.40	20.41
1518	AMEX	XLK	Wed, Jan 5, 2005	20.55	20.74	20.47	20.47
1517	AMEX	XLK	Tue, Jan 4, 2005	20.98	21.07	20.46	20.54
1516	AMEX	XLK	Mon, Jan 3, 2005	21.27	21.30	20.90	20.93
1515	AMEX	XLK	Fri, Dec 31, 2004	21.15	21.22	21.09	21.11
1514	AMEX	XLK	Thu, Dec 30, 2004	21.16	21.21	21.13	21.15
1513	AMEX	XLK	Wed, Dec 29, 2004	21.09	21.20	21.08	21.14
1512	AMEX	XLK	Tue, Dec 28, 2004	21.10	21.16	21.01	21.14
1511	AMEX	XLK	Mon, Dec 27, 2004	21.22	21.22	20.99	21.03
1510	AMEX	XLK	Thu, Dec 23, 2004	21.15	21.20	21.07	21.16
1509	AMEX	XLK	Wed, Dec 22, 2004	21.12	21.22	21.02	21.11
1508	AMEX	XLK	Tue, Dec 21, 2004	20.98	21.10	20.90	21.07
1507	AMEX	XLK	Mon, Dec 20, 2004	21.20	21.20	20.81	20.84
1506	AMEX	XLK	Fri, Dec 17, 2004	20.90	21.11	20.90	20.96
1505	AMEX	XLK	Thu, Dec 16, 2004	21.50	21.67	21.36	21.48
1504	AMEX	XLK	Wed, Dec 15, 2004	21.60	21.71	21.47	21.57
1503	AMEX	XLK	Tue, Dec 14, 2004	21.20	21.66	21.20	21.57
1502	AMEX	XLK	Mon, Dec 13, 2004	21.50	21.55	21.37	21.53
1501	AMEX	XLK	Fri, Dec 10, 2004	21.23	21.41	21.23	21.28
1500	AMEX	XLK	Thu, Dec 9, 2004	21.27	21.45	21.04	21.39
1499	AMEX	XLK	Wed, Dec 8, 2004	21.38	21.49	21.31	21.40
1498	AMEX	XLK	Tue, Dec 7, 2004	21.79	21.88	21.39	21.42
1497	AMEX	XLK	Mon, Dec 6, 2004	21.50	21.79	21.50	21.71
1496	AMEX	XLK	Fri, Dec 3, 2004	21.71	21.82	21.59	21.62
1495	AMEX	XLK	Thu, Dec 2, 2004	21.65	21.67	21.33	21.47
1494	AMEX	XLK	Wed, Dec 1, 2004	21.10	21.43	21.05	21.41
1493	AMEX	XLK	Tue, Nov 30, 2004	21.12	21.12	20.98	20.98
1492	AMEX	XLK	Mon, Nov 29, 2004	21.15	21.27	20.97	21.10
1491	AMEX	XLK	Fri, Nov 26, 2004	21.20	21.20	21.06	21.09
1490	AMEX	XLK	Wed, Nov 24, 2004	20.97	21.12	20.97	21.12
1489	AMEX	XLK	Tue, Nov 23, 2004	21.00	21.12	20.86	20.95
1488	AMEX	XLK	Mon, Nov 22, 2004	20.90	21.10	20.83	21.04
1487	AMEX	XLK	Fri, Nov 19, 2004	21.20	21.36	20.97	21.01
1486	AMEX	XLK	Thu, Nov 18, 2004	21.18	21.37	21.17	21.34
1485	AMEX	XLK	Wed, Nov 17, 2004	21.25	21.42	21.17	21.26
1484	AMEX	XLK	Tue, Nov 16, 2004	20.93	21.07	20.91	21.02
1483	AMEX	XLK	Mon, Nov 15, 2004	21.28	21.36	21.05	21.18
1482	AMEX	XLK	Fri, Nov 12, 2004	21.00	21.06	20.72	21.06
1481	AMEX	XLK	Thu, Nov 11, 2004	20.47	20.79	20.47	20.77
1480	AMEX	XLK	Wed, Nov 10, 2004	20.66	20.66	20.47	20.51
1479	AMEX	XLK	Tue, Nov 9, 2004	20.62	20.79	20.61	20.69
1478	AMEX	XLK	Mon, Nov 8, 2004	20.68	20.73	20.60	20.70
1477	AMEX	XLK	Fri, Nov 5, 2004	20.70	20.75	20.54	20.67
1476	AMEX	XLK	Thu, Nov 4, 2004	20.25	20.51	20.17	20.49
1475	AMEX	XLK	Wed, Nov 3, 2004	20.50	20.56	20.17	20.26
1474	AMEX	XLK	Tue, Nov 2, 2004	20.17	20.36	20.07	20.15
1473	AMEX	XLK	Mon, Nov 1, 2004	20.05	20.16	19.95	20.12
1472	AMEX	XLK	Fri, Oct 29, 2004	20.05	20.09	19.85	19.96
1471	AMEX	XLK	Thu, Oct 28, 2004	19.75	20.06	19.75	19.95
1470	AMEX	XLK	Wed, Oct 27, 2004	19.50	19.96	19.41	19.90
1469	AMEX	XLK	Tue, Oct 26, 2004	19.38	19.50	19.30	19.43
1468	AMEX	XLK	Mon, Oct 25, 2004	19.39	19.51	19.35	19.39
1467	AMEX	XLK	Fri, Oct 22, 2004	19.87	19.87	19.41	19.42
1466	AMEX	XLK	Thu, Oct 21, 2004	19.82	19.93	19.64	19.85
1465	AMEX	XLK	Wed, Oct 20, 2004	19.51	19.72	19.47	19.68
1464	AMEX	XLK	Tue, Oct 19, 2004	19.75	19.93	19.63	19.65
1463	AMEX	XLK	Mon, Oct 18, 2004	19.33	19.67	19.33	19.65
1462	AMEX	XLK	Fri, Oct 15, 2004	19.43	19.60	19.35	19.45
1461	AMEX	XLK	Thu, Oct 14, 2004	19.57	19.57	19.32	19.33
1460	AMEX	XLK	Wed, Oct 13, 2004	19.82	19.82	19.44	19.48
1459	AMEX	XLK	Tue, Oct 12, 2004	19.36	19.57	19.32	19.55
1458	AMEX	XLK	Mon, Oct 11, 2004	19.51	19.64	19.50	19.60
1457	AMEX	XLK	Fri, Oct 8, 2004	19.73	19.85	19.48	19.54
1456	AMEX	XLK	Thu, Oct 7, 2004	19.91	20.04	19.82	19.82
1455	AMEX	XLK	Wed, Oct 6, 2004	19.81	20.03	19.76	20.03
1454	AMEX	XLK	Tue, Oct 5, 2004	19.80	19.94	19.72	19.90
1453	AMEX	XLK	Mon, Oct 4, 2004	19.88	19.94	19.76	19.76
1452	AMEX	XLK	Fri, Oct 1, 2004	19.23	19.66	19.23	19.60
1451	AMEX	XLK	Thu, Sep 30, 2004	19.01	19.18	19.01	19.12
1450	AMEX	XLK	Wed, Sep 29, 2004	18.82	19.07	18.82	19.05
1449	AMEX	XLK	Tue, Sep 28, 2004	18.89	18.89	18.67	18.85
1448	AMEX	XLK	Mon, Sep 27, 2004	18.88	18.96	18.78	18.80
1447	AMEX	XLK	Fri, Sep 24, 2004	19.10	19.22	18.97	18.97
1446	AMEX	XLK	Thu, Sep 23, 2004	19.12	19.21	19.04	19.13
1445	AMEX	XLK	Wed, Sep 22, 2004	19.21	19.30	19.06	19.08
1444	AMEX	XLK	Tue, Sep 21, 2004	19.33	19.50	19.33	19.40
1443	AMEX	XLK	Mon, Sep 20, 2004	19.10	19.46	19.10	19.33
1442	AMEX	XLK	Fri, Sep 17, 2004	19.15	19.28	19.09	19.26
1441	AMEX	XLK	Thu, Sep 16, 2004	19.15	19.25	19.11	19.13
1440	AMEX	XLK	Wed, Sep 15, 2004	19.23	19.25	19.05	19.09
1439	AMEX	XLK	Tue, Sep 14, 2004	19.28	19.41	19.25	19.40
1438	AMEX	XLK	Mon, Sep 13, 2004	19.32	19.49	19.26	19.32
1437	AMEX	XLK	Fri, Sep 10, 2004	18.93	19.26	18.85	19.23
1436	AMEX	XLK	Thu, Sep 9, 2004	18.72	18.98	18.65	18.91
1435	AMEX	XLK	Wed, Sep 8, 2004	18.60	18.76	18.58	18.63
1434	AMEX	XLK	Tue, Sep 7, 2004	18.55	18.75	18.53	18.61
1433	AMEX	XLK	Fri, Sep 3, 2004	18.72	18.76	18.51	18.53
1432	AMEX	XLK	Thu, Sep 2, 2004	18.64	18.94	18.64	18.94
1431	AMEX	XLK	Wed, Sep 1, 2004	18.57	18.80	18.51	18.72
1430	AMEX	XLK	Tue, Aug 31, 2004	18.67	18.67	18.40	18.58
1429	AMEX	XLK	Mon, Aug 30, 2004	18.83	18.83	18.64	18.65
1428	AMEX	XLK	Fri, Aug 27, 2004	18.80	18.92	18.77	18.84
1427	AMEX	XLK	Thu, Aug 26, 2004	18.77	18.88	18.75	18.76
1426	AMEX	XLK	Wed, Aug 25, 2004	18.55	18.90	18.55	18.86
1425	AMEX	XLK	Tue, Aug 24, 2004	18.85	18.85	18.58	18.65
1424	AMEX	XLK	Mon, Aug 23, 2004	18.74	18.84	18.68	18.75
1423	AMEX	XLK	Fri, Aug 20, 2004	18.55	18.75	18.55	18.66
1422	AMEX	XLK	Thu, Aug 19, 2004	18.62	18.69	18.46	18.57
1421	AMEX	XLK	Wed, Aug 18, 2004	18.18	18.68	18.18	18.63
1420	AMEX	XLK	Tue, Aug 17, 2004	18.36	18.44	18.27	18.33
1419	AMEX	XLK	Mon, Aug 16, 2004	18.13	18.32	18.05	18.21
1418	AMEX	XLK	Fri, Aug 13, 2004	18.07	18.11	17.95	18.05
1417	AMEX	XLK	Thu, Aug 12, 2004	18.06	18.15	17.86	17.95
1416	AMEX	XLK	Wed, Aug 11, 2004	18.53	18.53	18.17	18.31
1415	AMEX	XLK	Tue, Aug 10, 2004	18.51	18.78	18.51	18.78
1414	AMEX	XLK	Mon, Aug 9, 2004	18.59	18.59	18.40	18.46
1413	AMEX	XLK	Fri, Aug 6, 2004	18.70	18.78	18.34	18.34
1412	AMEX	XLK	Thu, Aug 5, 2004	19.29	19.29	18.89	18.91
1411	AMEX	XLK	Wed, Aug 4, 2004	19.05	19.31	19.05	19.20
1410	AMEX	XLK	Tue, Aug 3, 2004	19.42	19.48	19.13	19.17
1409	AMEX	XLK	Mon, Aug 2, 2004	19.31	19.55	19.24	19.49
1408	AMEX	XLK	Fri, Jul 30, 2004	19.38	19.53	19.31	19.44
1407	AMEX	XLK	Thu, Jul 29, 2004	19.25	19.48	19.25	19.40
1406	AMEX	XLK	Wed, Jul 28, 2004	19.07	19.26	18.86	19.13
1405	AMEX	XLK	Tue, Jul 27, 2004	19.01	19.23	18.94	19.14
1404	AMEX	XLK	Mon, Jul 26, 2004	18.93	19.04	18.79	18.96
1403	AMEX	XLK	Fri, Jul 23, 2004	19.10	19.10	18.83	18.85
1402	AMEX	XLK	Thu, Jul 22, 2004	18.93	19.28	18.88	19.18
1401	AMEX	XLK	Wed, Jul 21, 2004	19.57	19.58	18.95	18.98
1400	AMEX	XLK	Tue, Jul 20, 2004	19.01	19.27	18.96	19.27
1399	AMEX	XLK	Mon, Jul 19, 2004	18.87	19.09	18.82	18.96
1398	AMEX	XLK	Fri, Jul 16, 2004	19.26	19.28	18.86	18.90
1397	AMEX	XLK	Thu, Jul 15, 2004	19.20	19.34	19.10	19.10
1396	AMEX	XLK	Wed, Jul 14, 2004	19.30	19.45	19.13	19.20
1395	AMEX	XLK	Tue, Jul 13, 2004	19.69	19.70	19.49	19.51
1394	AMEX	XLK	Mon, Jul 12, 2004	19.50	19.64	19.40	19.60
1393	AMEX	XLK	Fri, Jul 9, 2004	19.62	19.72	19.58	19.63
1392	AMEX	XLK	Thu, Jul 8, 2004	19.59	19.76	19.46	19.47
1391	AMEX	XLK	Wed, Jul 7, 2004	19.62	19.89	19.62	19.80
1390	AMEX	XLK	Tue, Jul 6, 2004	19.87	19.97	19.57	19.67
1389	AMEX	XLK	Fri, Jul 2, 2004	20.34	20.34	20.05	20.10
1388	AMEX	XLK	Thu, Jul 1, 2004	20.65	20.65	20.14	20.32
1387	AMEX	XLK	Wed, Jun 30, 2004	20.54	20.77	20.51	20.70
1386	AMEX	XLK	Tue, Jun 29, 2004	20.37	20.58	20.30	20.56
1385	AMEX	XLK	Mon, Jun 28, 2004	20.64	20.64	20.30	20.35
1384	AMEX	XLK	Fri, Jun 25, 2004	20.47	20.61	20.40	20.51
1383	AMEX	XLK	Thu, Jun 24, 2004	20.53	20.61	20.38	20.43
1382	AMEX	XLK	Wed, Jun 23, 2004	20.31	20.56	20.23	20.53
1381	AMEX	XLK	Tue, Jun 22, 2004	20.01	20.28	19.99	20.25
1380	AMEX	XLK	Mon, Jun 21, 2004	20.15	20.29	20.01	20.04
1379	AMEX	XLK	Fri, Jun 18, 2004	20.00	20.29	20.00	20.13
1378	AMEX	XLK	Thu, Jun 17, 2004	20.30	20.30	20.05	20.09
1377	AMEX	XLK	Wed, Jun 16, 2004	20.30	20.39	20.24	20.32
1376	AMEX	XLK	Tue, Jun 15, 2004	20.29	20.53	20.27	20.41
1375	AMEX	XLK	Mon, Jun 14, 2004	20.22	20.32	20.04	20.11
1374	AMEX	XLK	Thu, Jun 10, 2004	20.41	20.42	20.30	20.39
1373	AMEX	XLK	Wed, Jun 9, 2004	20.50	20.50	20.26	20.28
1372	AMEX	XLK	Tue, Jun 8, 2004	20.28	20.52	20.28	20.51
1371	AMEX	XLK	Mon, Jun 7, 2004	20.05	20.43	20.05	20.40
1370	AMEX	XLK	Fri, Jun 4, 2004	19.95	20.14	19.93	19.94
1369	AMEX	XLK	Thu, Jun 3, 2004	19.93	19.93	19.74	19.75
1368	AMEX	XLK	Wed, Jun 2, 2004	20.01	20.10	19.88	20.01
1367	AMEX	XLK	Tue, Jun 1, 2004	19.91	20.10	19.83	20.01
1366	AMEX	XLK	Fri, May 28, 2004	20.00	20.15	19.98	20.15
1365	AMEX	XLK	Thu, May 27, 2004	19.95	20.14	19.89	20.05
1364	AMEX	XLK	Wed, May 26, 2004	19.94	20.00	19.78	19.93
1363	AMEX	XLK	Tue, May 25, 2004	19.50	19.98	19.46	19.97
1362	AMEX	XLK	Mon, May 24, 2004	19.80	19.80	19.53	19.60
1361	AMEX	XLK	Fri, May 21, 2004	19.64	19.66	19.45	19.57
1360	AMEX	XLK	Thu, May 20, 2004	19.49	19.62	19.39	19.51
1359	AMEX	XLK	Wed, May 19, 2004	19.60	19.88	19.51	19.52
1358	AMEX	XLK	Tue, May 18, 2004	19.48	19.54	19.40	19.43
1357	AMEX	XLK	Mon, May 17, 2004	19.23	19.38	19.08	19.24
1356	AMEX	XLK	Fri, May 14, 2004	19.78	19.78	19.42	19.45
1355	AMEX	XLK	Thu, May 13, 2004	19.58	19.87	19.57	19.72
1354	AMEX	XLK	Wed, May 12, 2004	19.77	19.77	19.26	19.72
1353	AMEX	XLK	Tue, May 11, 2004	19.66	19.83	19.66	19.78
1352	AMEX	XLK	Mon, May 10, 2004	19.41	19.60	19.36	19.52
1351	AMEX	XLK	Fri, May 7, 2004	19.64	19.92	19.60	19.60
1350	AMEX	XLK	Thu, May 6, 2004	19.61	19.74	19.46	19.70
1349	AMEX	XLK	Wed, May 5, 2004	19.72	19.88	19.62	19.79
1348	AMEX	XLK	Tue, May 4, 2004	19.59	19.91	19.51	19.69
1347	AMEX	XLK	Mon, May 3, 2004	19.52	19.72	19.35	19.50
1346	AMEX	XLK	Fri, Apr 30, 2004	19.76	19.86	19.39	19.39
1345	AMEX	XLK	Thu, Apr 29, 2004	20.04	20.16	19.61	19.80
1344	AMEX	XLK	Wed, Apr 28, 2004	20.38	20.38	20.05	20.10
1343	AMEX	XLK	Tue, Apr 27, 2004	20.53	20.70	20.40	20.45
1342	AMEX	XLK	Mon, Apr 26, 2004	20.73	20.81	20.47	20.51
1341	AMEX	XLK	Fri, Apr 23, 2004	20.70	20.80	20.56	20.76
1340	AMEX	XLK	Thu, Apr 22, 2004	19.98	20.58	19.98	20.49
1339	AMEX	XLK	Wed, Apr 21, 2004	20.02	20.18	19.93	20.18
1338	AMEX	XLK	Tue, Apr 20, 2004	20.42	20.48	19.88	19.88
1337	AMEX	XLK	Mon, Apr 19, 2004	20.06	20.33	20.04	20.32
1336	AMEX	XLK	Fri, Apr 16, 2004	20.14	20.22	19.98	20.09
1335	AMEX	XLK	Thu, Apr 15, 2004	20.50	20.61	20.09	20.28
1334	AMEX	XLK	Wed, Apr 14, 2004	20.47	20.64	20.39	20.52
1333	AMEX	XLK	Tue, Apr 13, 2004	20.85	20.88	20.51	20.54
1332	AMEX	XLK	Mon, Apr 12, 2004	20.83	20.85	20.75	20.80
1331	AMEX	XLK	Thu, Apr 8, 2004	21.00	21.00	20.63	20.75
1330	AMEX	XLK	Wed, Apr 7, 2004	20.85	20.85	20.54	20.71
1329	AMEX	XLK	Tue, Apr 6, 2004	20.75	20.95	20.75	20.84
1328	AMEX	XLK	Mon, Apr 5, 2004	20.84	21.10	20.84	21.06
1327	AMEX	XLK	Fri, Apr 2, 2004	20.91	20.91	20.64	20.88
1326	AMEX	XLK	Thu, Apr 1, 2004	20.28	20.49	20.24	20.37
1325	AMEX	XLK	Wed, Mar 31, 2004	20.21	20.35	20.16	20.16
1324	AMEX	XLK	Tue, Mar 30, 2004	20.18	20.32	20.06	20.29
1323	AMEX	XLK	Mon, Mar 29, 2004	20.28	20.36	20.13	20.26
1322	AMEX	XLK	Fri, Mar 26, 2004	20.02	20.19	20.00	20.00
1321	AMEX	XLK	Thu, Mar 25, 2004	19.77	20.13	19.71	20.12
1320	AMEX	XLK	Wed, Mar 24, 2004	19.40	19.69	19.33	19.50
1319	AMEX	XLK	Tue, Mar 23, 2004	19.47	19.66	19.28	19.40
1318	AMEX	XLK	Mon, Mar 22, 2004	19.47	19.52	19.26	19.43
1317	AMEX	XLK	Fri, Mar 19, 2004	19.93	20.05	19.72	19.75
1316	AMEX	XLK	Thu, Mar 18, 2004	19.98	20.08	19.81	20.02
1315	AMEX	XLK	Wed, Mar 17, 2004	20.10	20.21	19.95	20.15
1314	AMEX	XLK	Tue, Mar 16, 2004	19.88	19.99	19.67	19.90
1313	AMEX	XLK	Mon, Mar 15, 2004	20.07	20.10	19.73	19.78
1312	AMEX	XLK	Fri, Mar 12, 2004	20.03	20.17	19.92	20.16
1311	AMEX	XLK	Thu, Mar 11, 2004	19.78	20.19	19.73	19.77
1310	AMEX	XLK	Wed, Mar 10, 2004	20.30	20.42	19.93	19.99
1309	AMEX	XLK	Tue, Mar 9, 2004	20.41	20.43	20.16	20.35
1308	AMEX	XLK	Mon, Mar 8, 2004	20.81	20.93	20.35	20.35
1307	AMEX	XLK	Fri, Mar 5, 2004	20.78	21.07	20.70	20.80
1306	AMEX	XLK	Thu, Mar 4, 2004	20.79	20.99	20.77	20.96
1305	AMEX	XLK	Wed, Mar 3, 2004	20.80	20.90	20.69	20.78
1304	AMEX	XLK	Tue, Mar 2, 2004	21.00	21.22	20.76	20.88
1303	AMEX	XLK	Mon, Mar 1, 2004	20.74	21.03	20.72	20.96
1302	AMEX	XLK	Fri, Feb 27, 2004	20.91	20.95	20.62	20.71
1301	AMEX	XLK	Thu, Feb 26, 2004	20.74	20.94	20.62	20.82
1300	AMEX	XLK	Wed, Feb 25, 2004	20.65	20.82	20.63	20.77
1299	AMEX	XLK	Tue, Feb 24, 2004	20.45	20.74	20.42	20.61
1298	AMEX	XLK	Mon, Feb 23, 2004	20.91	21.00	20.45	20.59
1297	AMEX	XLK	Fri, Feb 20, 2004	21.10	21.10	20.72	20.87
1296	AMEX	XLK	Thu, Feb 19, 2004	21.55	21.56	20.96	20.97
1295	AMEX	XLK	Wed, Feb 18, 2004	21.33	21.43	21.26	21.29
1294	AMEX	XLK	Tue, Feb 17, 2004	21.33	21.44	21.23	21.39
1293	AMEX	XLK	Fri, Feb 13, 2004	21.32	21.46	21.01	21.08
1292	AMEX	XLK	Thu, Feb 12, 2004	21.28	21.48	21.21	21.21
1291	AMEX	XLK	Wed, Feb 11, 2004	21.20	21.48	21.20	21.41
1290	AMEX	XLK	Tue, Feb 10, 2004	21.05	21.30	21.05	21.24
1289	AMEX	XLK	Mon, Feb 9, 2004	21.15	21.26	21.06	21.07
1288	AMEX	XLK	Fri, Feb 6, 2004	20.78	21.23	20.78	21.23
1287	AMEX	XLK	Thu, Feb 5, 2004	20.76	20.91	20.68	20.79
1286	AMEX	XLK	Wed, Feb 4, 2004	20.90	21.04	20.69	20.76
1285	AMEX	XLK	Tue, Feb 3, 2004	21.18	21.36	21.18	21.28
1284	AMEX	XLK	Mon, Feb 2, 2004	21.35	21.50	21.12	21.25
1283	AMEX	XLK	Fri, Jan 30, 2004	21.23	21.39	21.17	21.25
1282	AMEX	XLK	Thu, Jan 29, 2004	21.37	21.50	20.98	21.24
1281	AMEX	XLK	Wed, Jan 28, 2004	21.75	21.90	21.28	21.35
1280	AMEX	XLK	Tue, Jan 27, 2004	21.97	22.11	21.67	21.71
1279	AMEX	XLK	Mon, Jan 26, 2004	21.75	22.08	21.65	22.05
1278	AMEX	XLK	Fri, Jan 23, 2004	21.71	21.90	21.52	21.65
1277	AMEX	XLK	Thu, Jan 22, 2004	21.90	22.07	21.68	21.72
1276	AMEX	XLK	Wed, Jan 21, 2004	21.92	22.05	21.75	21.93
1275	AMEX	XLK	Tue, Jan 20, 2004	22.21	22.24	21.96	22.10
1274	AMEX	XLK	Fri, Jan 16, 2004	21.84	22.06	21.80	22.05
1273	AMEX	XLK	Thu, Jan 15, 2004	21.63	21.91	21.54	21.77
1272	AMEX	XLK	Wed, Jan 14, 2004	21.52	21.70	21.45	21.68
1271	AMEX	XLK	Tue, Jan 13, 2004	21.75	21.79	21.29	21.42
1270	AMEX	XLK	Mon, Jan 12, 2004	21.50	21.74	21.25	21.73
1269	AMEX	XLK	Fri, Jan 9, 2004	21.31	21.71	21.31	21.40
1268	AMEX	XLK	Thu, Jan 8, 2004	21.55	21.71	21.35	21.69
1267	AMEX	XLK	Wed, Jan 7, 2004	21.25	21.32	21.01	21.27
1266	AMEX	XLK	Tue, Jan 6, 2004	21.03	21.20	20.91	21.17
1265	AMEX	XLK	Mon, Jan 5, 2004	20.60	21.03	20.60	20.98
1264	AMEX	XLK	Fri, Jan 2, 2004	20.46	20.65	20.38	20.48
1263	AMEX	XLK	Wed, Dec 31, 2003	20.53	20.53	20.32	20.38
1262	AMEX	XLK	Tue, Dec 30, 2003	20.45	20.49	20.35	20.41
1261	AMEX	XLK	Mon, Dec 29, 2003	20.12	20.45	20.10	20.44
1260	AMEX	XLK	Fri, Dec 26, 2003	20.13	20.16	20.05	20.08
1259	AMEX	XLK	Wed, Dec 24, 2003	20.08	20.13	20.00	20.04
1258	AMEX	XLK	Tue, Dec 23, 2003	19.97	20.10	19.95	20.08
1257	AMEX	XLK	Mon, Dec 22, 2003	19.84	19.99	19.80	19.92
1256	AMEX	XLK	Fri, Dec 19, 2003	20.03	20.10	19.77	19.89
1255	AMEX	XLK	Thu, Dec 18, 2003	19.73	20.17	19.73	20.10
1254	AMEX	XLK	Wed, Dec 17, 2003	19.82	19.82	19.63	19.77
1253	AMEX	XLK	Tue, Dec 16, 2003	19.73	19.86	19.62	19.80
1252	AMEX	XLK	Mon, Dec 15, 2003	20.30	20.30	19.68	19.70
1251	AMEX	XLK	Fri, Dec 12, 2003	19.98	19.99	19.78	19.95
1250	AMEX	XLK	Thu, Dec 11, 2003	19.59	20.00	19.53	19.93
1249	AMEX	XLK	Wed, Dec 10, 2003	19.56	19.65	19.38	19.56
1248	AMEX	XLK	Tue, Dec 9, 2003	19.98	20.05	19.42	19.45
1247	AMEX	XLK	Mon, Dec 8, 2003	19.75	19.93	19.67	19.88
1246	AMEX	XLK	Fri, Dec 5, 2003	19.99	20.08	19.81	19.83
1245	AMEX	XLK	Thu, Dec 4, 2003	19.90	20.19	19.85	20.19
1244	AMEX	XLK	Wed, Dec 3, 2003	20.19	20.27	19.91	19.94
1243	AMEX	XLK	Tue, Dec 2, 2003	20.07	20.20	20.01	20.01
1242	AMEX	XLK	Mon, Dec 1, 2003	20.00	20.19	19.90	20.10
1241	AMEX	XLK	Fri, Nov 28, 2003	19.81	19.97	19.79	19.90
1240	AMEX	XLK	Wed, Nov 26, 2003	19.83	19.94	19.64	19.83
1239	AMEX	XLK	Tue, Nov 25, 2003	19.84	19.92	19.73	19.75
1238	AMEX	XLK	Mon, Nov 24, 2003	19.54	19.79	19.48	19.77
1237	AMEX	XLK	Fri, Nov 21, 2003	19.22	19.34	19.11	19.28
1236	AMEX	XLK	Thu, Nov 20, 2003	19.20	19.54	19.12	19.12
1235	AMEX	XLK	Wed, Nov 19, 2003	19.15	19.44	19.15	19.42
1234	AMEX	XLK	Tue, Nov 18, 2003	19.64	19.66	19.20	19.21
1233	AMEX	XLK	Mon, Nov 17, 2003	19.46	19.64	19.26	19.45
1232	AMEX	XLK	Fri, Nov 14, 2003	20.00	20.10	19.67	19.72
1231	AMEX	XLK	Thu, Nov 13, 2003	19.95	20.10	19.86	19.99
1230	AMEX	XLK	Wed, Nov 12, 2003	19.85	20.20	19.82	20.16
1229	AMEX	XLK	Tue, Nov 11, 2003	19.85	19.87	19.69	19.74
1228	AMEX	XLK	Mon, Nov 10, 2003	20.08	20.08	19.75	19.79
1227	AMEX	XLK	Fri, Nov 7, 2003	20.21	20.29	19.99	20.05
1226	AMEX	XLK	Thu, Nov 6, 2003	20.10	20.16	19.87	20.13
1225	AMEX	XLK	Wed, Nov 5, 2003	19.90	20.00	19.70	19.97
1224	AMEX	XLK	Tue, Nov 4, 2003	20.00	20.05	19.83	19.91
1223	AMEX	XLK	Mon, Nov 3, 2003	19.78	20.09	19.78	20.08
1222	AMEX	XLK	Fri, Oct 31, 2003	19.73	19.77	19.58	19.62
1221	AMEX	XLK	Thu, Oct 30, 2003	19.80	19.86	19.57	19.60
1220	AMEX	XLK	Wed, Oct 29, 2003	19.60	19.68	19.40	19.62
1219	AMEX	XLK	Tue, Oct 28, 2003	19.22	19.60	19.21	19.59
1218	AMEX	XLK	Mon, Oct 27, 2003	19.20	19.28	19.06	19.13
1217	AMEX	XLK	Fri, Oct 24, 2003	19.01	19.08	18.75	19.03
1216	AMEX	XLK	Thu, Oct 23, 2003	19.25	19.41	19.15	19.32
1215	AMEX	XLK	Wed, Oct 22, 2003	19.50	19.64	19.41	19.47
1214	AMEX	XLK	Tue, Oct 21, 2003	19.74	19.81	19.61	19.76
1213	AMEX	XLK	Mon, Oct 20, 2003	19.42	19.67	19.38	19.65
1212	AMEX	XLK	Fri, Oct 17, 2003	19.68	19.80	19.37	19.42
1211	AMEX	XLK	Thu, Oct 16, 2003	19.65	19.75	19.50	19.74
1210	AMEX	XLK	Wed, Oct 15, 2003	19.95	19.95	19.59	19.67
1209	AMEX	XLK	Tue, Oct 14, 2003	19.55	19.59	19.42	19.55
1208	AMEX	XLK	Mon, Oct 13, 2003	19.61	19.75	19.48	19.60
1207	AMEX	XLK	Fri, Oct 10, 2003	19.50	19.56	19.36	19.54
1206	AMEX	XLK	Thu, Oct 9, 2003	19.55	19.73	19.34	19.38
1205	AMEX	XLK	Wed, Oct 8, 2003	19.47	19.52	19.21	19.30
1204	AMEX	XLK	Tue, Oct 7, 2003	19.24	19.45	19.13	19.44
1203	AMEX	XLK	Mon, Oct 6, 2003	19.32	19.35	19.15	19.31
1202	AMEX	XLK	Fri, Oct 3, 2003	18.87	19.38	18.87	19.21
1201	AMEX	XLK	Thu, Oct 2, 2003	18.64	18.74	18.51	18.64
1200	AMEX	XLK	Wed, Oct 1, 2003	18.42	18.70	18.30	18.68
1199	AMEX	XLK	Tue, Sep 30, 2003	18.58	18.76	18.21	18.28
1198	AMEX	XLK	Mon, Sep 29, 2003	18.55	18.70	18.36	18.70
1197	AMEX	XLK	Fri, Sep 26, 2003	18.53	18.65	18.38	18.40
1196	AMEX	XLK	Thu, Sep 25, 2003	18.76	18.89	18.50	18.50
1195	AMEX	XLK	Wed, Sep 24, 2003	19.41	19.41	18.63	18.64
1194	AMEX	XLK	Tue, Sep 23, 2003	19.20	19.33	19.05	19.30
1193	AMEX	XLK	Mon, Sep 22, 2003	19.27	19.33	19.05	19.19
1192	AMEX	XLK	Fri, Sep 19, 2003	19.58	19.62	19.17	19.56
1191	AMEX	XLK	Thu, Sep 18, 2003	19.20	19.60	19.14	19.54
1190	AMEX	XLK	Wed, Sep 17, 2003	19.29	19.43	19.19	19.27
1189	AMEX	XLK	Tue, Sep 16, 2003	18.82	19.35	18.82	19.30
1188	AMEX	XLK	Mon, Sep 15, 2003	19.07	19.07	18.79	18.82
1187	AMEX	XLK	Fri, Sep 12, 2003	18.70	18.99	18.63	18.93
1186	AMEX	XLK	Thu, Sep 11, 2003	18.87	19.03	18.64	18.91
1185	AMEX	XLK	Wed, Sep 10, 2003	19.18	19.18	18.68	18.69
1184	AMEX	XLK	Tue, Sep 9, 2003	19.40	19.42	19.19	19.26
1183	AMEX	XLK	Mon, Sep 8, 2003	19.20	19.48	19.20	19.47
1182	AMEX	XLK	Fri, Sep 5, 2003	19.11	19.40	19.05	19.12
1181	AMEX	XLK	Thu, Sep 4, 2003	19.09	19.30	18.98	19.22
1180	AMEX	XLK	Wed, Sep 3, 2003	19.03	19.20	18.91	19.04
1179	AMEX	XLK	Tue, Sep 2, 2003	18.65	18.87	18.43	18.84
1178	AMEX	XLK	Fri, Aug 29, 2003	18.32	18.54	18.28	18.44
1177	AMEX	XLK	Thu, Aug 28, 2003	18.35	18.45	18.12	18.38
1176	AMEX	XLK	Wed, Aug 27, 2003	18.17	18.33	18.07	18.27
1175	AMEX	XLK	Tue, Aug 26, 2003	17.95	18.21	17.78	18.15
1174	AMEX	XLK	Mon, Aug 25, 2003	18.05	18.16	17.96	18.05
1173	AMEX	XLK	Fri, Aug 22, 2003	18.45	18.64	18.12	18.16
1172	AMEX	XLK	Thu, Aug 21, 2003	18.20	18.33	18.02	18.19
1171	AMEX	XLK	Wed, Aug 20, 2003	18.00	18.14	17.87	18.02
1170	AMEX	XLK	Tue, Aug 19, 2003	17.99	18.12	17.86	18.12
1169	AMEX	XLK	Mon, Aug 18, 2003	17.61	17.91	17.52	17.88
1168	AMEX	XLK	Fri, Aug 15, 2003	17.37	17.55	17.37	17.37
1167	AMEX	XLK	Thu, Aug 14, 2003	17.28	17.52	17.23	17.45
1166	AMEX	XLK	Wed, Aug 13, 2003	17.49	17.50	17.23	17.30
1165	AMEX	XLK	Tue, Aug 12, 2003	17.12	17.37	17.06	17.33
1164	AMEX	XLK	Mon, Aug 11, 2003	16.98	17.21	16.96	17.07
1163	AMEX	XLK	Fri, Aug 8, 2003	17.08	17.19	16.90	16.99
1162	AMEX	XLK	Thu, Aug 7, 2003	16.99	17.12	16.92	17.01
1161	AMEX	XLK	Wed, Aug 6, 2003	17.03	17.35	16.94	17.06
1160	AMEX	XLK	Tue, Aug 5, 2003	17.70	17.70	17.15	17.22
1159	AMEX	XLK	Mon, Aug 4, 2003	17.60	17.75	17.33	17.66
1158	AMEX	XLK	Fri, Aug 1, 2003	17.57	17.67	17.46	17.51
1157	AMEX	XLK	Thu, Jul 31, 2003	17.80	17.95	17.59	17.60
1156	AMEX	XLK	Wed, Jul 30, 2003	17.72	17.72	17.46	17.48
1155	AMEX	XLK	Tue, Jul 29, 2003	17.78	17.81	17.46	17.61
1154	AMEX	XLK	Mon, Jul 28, 2003	17.70	17.85	17.65	17.78
1153	AMEX	XLK	Fri, Jul 25, 2003	17.40	17.76	17.19	17.75
1152	AMEX	XLK	Thu, Jul 24, 2003	17.70	17.85	17.30	17.38
1151	AMEX	XLK	Wed, Jul 23, 2003	17.65	17.65	17.32	17.63
1150	AMEX	XLK	Tue, Jul 22, 2003	17.47	17.60	17.30	17.53
1149	AMEX	XLK	Mon, Jul 21, 2003	17.42	17.55	17.10	17.16
1148	AMEX	XLK	Fri, Jul 18, 2003	17.62	17.65	17.32	17.55
1147	AMEX	XLK	Thu, Jul 17, 2003	17.71	17.80	17.35	17.51
1146	AMEX	XLK	Wed, Jul 16, 2003	18.35	18.35	17.89	18.06
1145	AMEX	XLK	Tue, Jul 15, 2003	18.35	18.35	17.95	18.12
1144	AMEX	XLK	Mon, Jul 14, 2003	18.36	18.45	18.04	18.09
1143	AMEX	XLK	Fri, Jul 11, 2003	17.83	18.10	17.83	18.01
1142	AMEX	XLK	Thu, Jul 10, 2003	17.98	18.07	17.69	17.76
1141	AMEX	XLK	Wed, Jul 9, 2003	18.20	18.41	18.07	18.18
1140	AMEX	XLK	Tue, Jul 8, 2003	18.06	18.28	17.91	18.20
1139	AMEX	XLK	Mon, Jul 7, 2003	17.67	18.10	17.67	18.06
1138	AMEX	XLK	Thu, Jul 3, 2003	17.48	17.74	17.45	17.46
1137	AMEX	XLK	Wed, Jul 2, 2003	17.34	17.68	17.34	17.67
1136	AMEX	XLK	Tue, Jul 1, 2003	16.91	17.31	16.77	17.31
1135	AMEX	XLK	Mon, Jun 30, 2003	17.22	17.34	17.02	17.07
1134	AMEX	XLK	Fri, Jun 27, 2003	17.29	17.42	17.02	17.12
1133	AMEX	XLK	Thu, Jun 26, 2003	16.93	17.30	16.90	17.25
1132	AMEX	XLK	Wed, Jun 25, 2003	17.05	17.32	16.84	16.93
1131	AMEX	XLK	Tue, Jun 24, 2003	17.12	17.25	16.99	17.10
1130	AMEX	XLK	Mon, Jun 23, 2003	17.43	17.48	17.01	17.17
1129	AMEX	XLK	Fri, Jun 20, 2003	17.60	17.70	17.44	17.52
1128	AMEX	XLK	Thu, Jun 19, 2003	17.75	17.90	17.53	17.54
1127	AMEX	XLK	Wed, Jun 18, 2003	17.35	17.82	17.34	17.67
1126	AMEX	XLK	Tue, Jun 17, 2003	17.62	17.62	17.34	17.50
1125	AMEX	XLK	Mon, Jun 16, 2003	17.19	17.45	17.05	17.42
1124	AMEX	XLK	Fri, Jun 13, 2003	17.39	17.46	16.97	17.00
1123	AMEX	XLK	Thu, Jun 12, 2003	17.49	17.52	17.23	17.38
1122	AMEX	XLK	Wed, Jun 11, 2003	17.05	17.43	16.97	17.30
1121	AMEX	XLK	Tue, Jun 10, 2003	16.97	17.24	16.96	17.19
1120	AMEX	XLK	Mon, Jun 9, 2003	17.18	17.26	16.84	16.95
1119	AMEX	XLK	Fri, Jun 6, 2003	17.78	17.85	17.16	17.20
1118	AMEX	XLK	Thu, Jun 5, 2003	17.25	17.39	17.10	17.37
1117	AMEX	XLK	Wed, Jun 4, 2003	17.08	17.44	17.01	17.37
1116	AMEX	XLK	Tue, Jun 3, 2003	16.73	17.03	16.73	17.01
1115	AMEX	XLK	Mon, Jun 2, 2003	17.00	17.26	16.85	16.86
1114	AMEX	XLK	Fri, May 30, 2003	16.83	17.03	16.83	16.95
1113	AMEX	XLK	Thu, May 29, 2003	16.66	17.02	16.65	16.71
1112	AMEX	XLK	Wed, May 28, 2003	16.63	16.78	16.50	16.67
1111	AMEX	XLK	Tue, May 27, 2003	16.00	16.63	16.00	16.56
1110	AMEX	XLK	Fri, May 23, 2003	16.01	16.20	16.01	16.14
1109	AMEX	XLK	Thu, May 22, 2003	15.97	16.18	15.88	16.12
1108	AMEX	XLK	Wed, May 21, 2003	16.00	16.00	15.78	15.95
1107	AMEX	XLK	Tue, May 20, 2003	15.95	16.12	15.80	15.93
1106	AMEX	XLK	Mon, May 19, 2003	16.33	16.40	15.90	15.90
1105	AMEX	XLK	Fri, May 16, 2003	16.57	16.65	16.40	16.50
1104	AMEX	XLK	Thu, May 15, 2003	16.59	16.75	16.45	16.65
1103	AMEX	XLK	Wed, May 14, 2003	16.60	16.69	16.34	16.48
1102	AMEX	XLK	Tue, May 13, 2003	16.40	16.63	16.40	16.54
1101	AMEX	XLK	Mon, May 12, 2003	16.34	16.63	16.24	16.57
1100	AMEX	XLK	Fri, May 9, 2003	16.08	16.32	16.07	16.32
1099	AMEX	XLK	Thu, May 8, 2003	16.04	16.10	15.88	15.88
1098	AMEX	XLK	Wed, May 7, 2003	16.25	16.37	16.04	16.14
1097	AMEX	XLK	Tue, May 6, 2003	16.09	16.50	16.09	16.34
1096	AMEX	XLK	Mon, May 5, 2003	16.14	16.29	16.04	16.05
1095	AMEX	XLK	Fri, May 2, 2003	15.74	16.09	15.74	16.09
1094	AMEX	XLK	Thu, May 1, 2003	15.57	15.84	15.46	15.76
1093	AMEX	XLK	Wed, Apr 30, 2003	15.74	15.79	15.61	15.61
1092	AMEX	XLK	Tue, Apr 29, 2003	15.75	15.94	15.61	15.79
1091	AMEX	XLK	Mon, Apr 28, 2003	15.30	15.72	15.29	15.63
1090	AMEX	XLK	Fri, Apr 25, 2003	15.53	15.53	15.26	15.31
1089	AMEX	XLK	Thu, Apr 24, 2003	15.58	15.73	15.41	15.60
1088	AMEX	XLK	Wed, Apr 23, 2003	15.49	15.75	15.43	15.74
1087	AMEX	XLK	Tue, Apr 22, 2003	15.00	15.48	14.99	15.48
1086	AMEX	XLK	Mon, Apr 21, 2003	15.25	15.32	15.04	15.15
1085	AMEX	XLK	Thu, Apr 17, 2003	14.90	15.25	14.80	15.21
1084	AMEX	XLK	Wed, Apr 16, 2003	15.08	15.20	14.85	14.90
1083	AMEX	XLK	Tue, Apr 15, 2003	14.74	14.88	14.65	14.79
1082	AMEX	XLK	Mon, Apr 14, 2003	14.40	14.79	14.40	14.76
1081	AMEX	XLK	Fri, Apr 11, 2003	14.79	14.85	14.36	14.41
1080	AMEX	XLK	Thu, Apr 10, 2003	14.45	14.58	14.33	14.54
1079	AMEX	XLK	Wed, Apr 9, 2003	14.70	14.93	14.41	14.45
1078	AMEX	XLK	Tue, Apr 8, 2003	15.00	15.00	14.71	14.77
1077	AMEX	XLK	Mon, Apr 7, 2003	15.50	15.50	14.92	14.92
1076	AMEX	XLK	Fri, Apr 4, 2003	15.12	15.15	14.76	14.88
1075	AMEX	XLK	Thu, Apr 3, 2003	15.30	15.31	15.04	15.05
1074	AMEX	XLK	Wed, Apr 2, 2003	14.75	15.17	14.75	15.09
1073	AMEX	XLK	Tue, Apr 1, 2003	14.35	14.60	14.34	14.47
1072	AMEX	XLK	Mon, Mar 31, 2003	14.41	14.55	14.30	14.30
1071	AMEX	XLK	Fri, Mar 28, 2003	14.95	14.99	14.69	14.70
1070	AMEX	XLK	Thu, Mar 27, 2003	14.90	15.08	14.77	14.89
1069	AMEX	XLK	Wed, Mar 26, 2003	15.15	15.15	14.93	15.06
1068	AMEX	XLK	Tue, Mar 25, 2003	14.85	15.20	14.81	15.11
1067	AMEX	XLK	Mon, Mar 24, 2003	15.08	15.20	14.86	14.90
1066	AMEX	XLK	Fri, Mar 21, 2003	15.60	15.61	15.33	15.53
1065	AMEX	XLK	Thu, Mar 20, 2003	15.17	15.47	15.00	15.30
1064	AMEX	XLK	Wed, Mar 19, 2003	15.23	15.39	15.03	15.32
1063	AMEX	XLK	Tue, Mar 18, 2003	15.38	15.39	15.11	15.35
1062	AMEX	XLK	Mon, Mar 17, 2003	14.50	15.29	14.40	15.28
1061	AMEX	XLK	Fri, Mar 14, 2003	14.70	14.80	14.43	14.61
1060	AMEX	XLK	Thu, Mar 13, 2003	14.15	14.59	13.95	14.56
1059	AMEX	XLK	Wed, Mar 12, 2003	13.62	13.85	13.42	13.82
1058	AMEX	XLK	Tue, Mar 11, 2003	13.71	13.88	13.61	13.64
1057	AMEX	XLK	Mon, Mar 10, 2003	13.91	13.98	13.67	13.71
1056	AMEX	XLK	Fri, Mar 7, 2003	13.71	14.15	13.71	14.00
1055	AMEX	XLK	Thu, Mar 6, 2003	14.06	14.22	14.01	14.07
1054	AMEX	XLK	Wed, Mar 5, 2003	14.05	14.27	14.05	14.25
1053	AMEX	XLK	Tue, Mar 4, 2003	14.23	14.29	14.07	14.11
1052	AMEX	XLK	Mon, Mar 3, 2003	14.55	14.70	14.20	14.27
1051	AMEX	XLK	Fri, Feb 28, 2003	14.35	14.57	14.35	14.52
1050	AMEX	XLK	Thu, Feb 27, 2003	14.21	14.49	14.15	14.30
1049	AMEX	XLK	Wed, Feb 26, 2003	14.45	14.57	14.12	14.16
1048	AMEX	XLK	Tue, Feb 25, 2003	14.25	14.59	14.08	14.54
1047	AMEX	XLK	Mon, Feb 24, 2003	14.70	14.72	14.43	14.50
1046	AMEX	XLK	Fri, Feb 21, 2003	14.65	14.86	14.35	14.75
1045	AMEX	XLK	Thu, Feb 20, 2003	14.80	14.89	14.55	14.57
1044	AMEX	XLK	Wed, Feb 19, 2003	14.85	14.92	14.57	14.80
1043	AMEX	XLK	Tue, Feb 18, 2003	14.55	14.95	14.55	14.90
1042	AMEX	XLK	Fri, Feb 14, 2003	14.12	14.44	14.01	14.43
1041	AMEX	XLK	Thu, Feb 13, 2003	14.04	14.06	13.75	13.99
1040	AMEX	XLK	Wed, Feb 12, 2003	14.11	14.25	13.95	13.95
1039	AMEX	XLK	Tue, Feb 11, 2003	14.24	14.40	14.02	14.14
1038	AMEX	XLK	Mon, Feb 10, 2003	14.03	14.25	13.88	14.19
1037	AMEX	XLK	Fri, Feb 7, 2003	14.35	14.42	13.94	14.04
1036	AMEX	XLK	Thu, Feb 6, 2003	14.16	14.42	14.11	14.20
1035	AMEX	XLK	Wed, Feb 5, 2003	14.60	14.74	14.25	14.28
1034	AMEX	XLK	Tue, Feb 4, 2003	14.31	14.40	14.18	14.33
1033	AMEX	XLK	Mon, Feb 3, 2003	14.43	14.70	14.42	14.58
1032	AMEX	XLK	Fri, Jan 31, 2003	14.29	14.54	14.13	14.45
1031	AMEX	XLK	Thu, Jan 30, 2003	15.09	15.09	14.44	14.47
1030	AMEX	XLK	Wed, Jan 29, 2003	14.70	15.00	14.47	14.93
1029	AMEX	XLK	Tue, Jan 28, 2003	14.75	14.83	14.47	14.72
1028	AMEX	XLK	Mon, Jan 27, 2003	14.45	14.83	14.43	14.52
1027	AMEX	XLK	Fri, Jan 24, 2003	15.20	15.23	14.61	14.68
1026	AMEX	XLK	Thu, Jan 23, 2003	15.40	15.40	14.95	15.28
1025	AMEX	XLK	Wed, Jan 22, 2003	15.10	15.38	15.02	15.02
1024	AMEX	XLK	Tue, Jan 21, 2003	15.36	15.40	15.12	15.12
1023	AMEX	XLK	Fri, Jan 17, 2003	15.55	15.64	15.20	15.22
1022	AMEX	XLK	Thu, Jan 16, 2003	16.32	16.45	15.95	16.00
1021	AMEX	XLK	Wed, Jan 15, 2003	16.75	16.78	16.30	16.35
1020	AMEX	XLK	Tue, Jan 14, 2003	16.49	16.73	16.45	16.68
1019	AMEX	XLK	Mon, Jan 13, 2003	16.85	16.90	16.40	16.45
1018	AMEX	XLK	Fri, Jan 10, 2003	16.15	16.70	16.15	16.54
1017	AMEX	XLK	Thu, Jan 9, 2003	16.29	16.59	16.23	16.45
1016	AMEX	XLK	Wed, Jan 8, 2003	16.25	16.35	15.98	15.98
1015	AMEX	XLK	Tue, Jan 7, 2003	16.42	16.67	16.30	16.52
1014	AMEX	XLK	Mon, Jan 6, 2003	15.76	16.46	15.76	16.35
1013	AMEX	XLK	Fri, Jan 3, 2003	15.55	15.70	15.40	15.66
1012	AMEX	XLK	Thu, Jan 2, 2003	14.90	15.60	14.88	15.60
1011	AMEX	XLK	Tue, Dec 31, 2002	14.97	14.98	14.72	14.80
1010	AMEX	XLK	Mon, Dec 30, 2002	15.18	15.18	14.75	14.88
1009	AMEX	XLK	Fri, Dec 27, 2002	15.29	15.34	15.00	15.03
1008	AMEX	XLK	Thu, Dec 26, 2002	15.49	15.67	15.20	15.30
1007	AMEX	XLK	Tue, Dec 24, 2002	15.38	15.56	15.35	15.38
1006	AMEX	XLK	Mon, Dec 23, 2002	15.30	15.63	15.26	15.54
1005	AMEX	XLK	Fri, Dec 20, 2002	15.40	15.48	15.25	15.35
1004	AMEX	XLK	Thu, Dec 19, 2002	15.37	15.61	15.07	15.23
1003	AMEX	XLK	Wed, Dec 18, 2002	15.48	15.57	15.20	15.29
1002	AMEX	XLK	Tue, Dec 17, 2002	15.83	16.01	15.67	15.72
1001	AMEX	XLK	Mon, Dec 16, 2002	15.31	15.86	15.31	15.80
1000	AMEX	XLK	Fri, Dec 13, 2002	15.51	15.54	15.25	15.28
999	AMEX	XLK	Thu, Dec 12, 2002	15.85	15.89	15.54	15.63
998	AMEX	XLK	Wed, Dec 11, 2002	15.49	15.88	15.35	15.70
997	AMEX	XLK	Tue, Dec 10, 2002	15.35	15.72	15.35	15.58
996	AMEX	XLK	Mon, Dec 9, 2002	15.80	15.86	15.29	15.33
995	AMEX	XLK	Fri, Dec 6, 2002	15.80	16.24	15.60	16.09
994	AMEX	XLK	Thu, Dec 5, 2002	16.54	16.54	15.93	15.94
993	AMEX	XLK	Wed, Dec 4, 2002	16.13	16.49	16.02	16.30
992	AMEX	XLK	Tue, Dec 3, 2002	16.85	16.90	16.53	16.55
991	AMEX	XLK	Mon, Dec 2, 2002	17.60	17.80	16.95	17.15
990	AMEX	XLK	Fri, Nov 29, 2002	17.30	17.30	17.05	17.10
989	AMEX	XLK	Wed, Nov 27, 2002	16.95	17.26	16.79	17.20
988	AMEX	XLK	Tue, Nov 26, 2002	16.85	16.99	16.53	16.53
987	AMEX	XLK	Mon, Nov 25, 2002	16.80	17.12	16.76	17.02
986	AMEX	XLK	Fri, Nov 22, 2002	16.55	16.88	16.50	16.77
985	AMEX	XLK	Thu, Nov 21, 2002	16.45	16.85	16.31	16.83
984	AMEX	XLK	Wed, Nov 20, 2002	15.32	16.10	15.32	16.00
983	AMEX	XLK	Tue, Nov 19, 2002	15.55	15.63	15.25	15.36
982	AMEX	XLK	Mon, Nov 18, 2002	15.99	16.02	15.60	15.61
981	AMEX	XLK	Fri, Nov 15, 2002	15.54	15.84	15.40	15.79
980	AMEX	XLK	Thu, Nov 14, 2002	15.50	15.76	15.35	15.76
979	AMEX	XLK	Wed, Nov 13, 2002	15.00	15.30	14.80	15.15
978	AMEX	XLK	Tue, Nov 12, 2002	14.78	15.32	14.78	15.08
977	AMEX	XLK	Mon, Nov 11, 2002	15.16	15.16	14.60	14.67
976	AMEX	XLK	Fri, Nov 8, 2002	15.39	15.60	15.11	15.20
975	AMEX	XLK	Thu, Nov 7, 2002	15.69	15.69	15.26	15.31
974	AMEX	XLK	Wed, Nov 6, 2002	15.85	15.98	15.50	15.94
973	AMEX	XLK	Tue, Nov 5, 2002	15.55	15.82	15.41	15.69
972	AMEX	XLK	Mon, Nov 4, 2002	15.85	16.15	15.64	15.79
971	AMEX	XLK	Fri, Nov 1, 2002	14.60	15.23	14.44	15.20
970	AMEX	XLK	Thu, Oct 31, 2002	14.82	15.05	14.64	14.76
969	AMEX	XLK	Wed, Oct 30, 2002	14.26	14.82	14.20	14.75
968	AMEX	XLK	Tue, Oct 29, 2002	14.44	14.60	13.91	14.26
967	AMEX	XLK	Mon, Oct 28, 2002	14.75	14.85	14.42	14.50
966	AMEX	XLK	Fri, Oct 25, 2002	14.09	14.54	14.09	14.53
965	AMEX	XLK	Thu, Oct 24, 2002	14.50	14.63	14.08	14.15
964	AMEX	XLK	Wed, Oct 23, 2002	13.96	14.38	13.78	14.38
963	AMEX	XLK	Tue, Oct 22, 2002	13.79	14.25	13.63	14.00
962	AMEX	XLK	Mon, Oct 21, 2002	13.56	14.17	13.52	14.06
961	AMEX	XLK	Fri, Oct 18, 2002	13.60	13.81	13.30	13.78
960	AMEX	XLK	Thu, Oct 17, 2002	13.80	13.85	13.45	13.60
959	AMEX	XLK	Wed, Oct 16, 2002	13.20	13.37	12.98	13.05
958	AMEX	XLK	Tue, Oct 15, 2002	13.55	13.84	13.44	13.80
957	AMEX	XLK	Mon, Oct 14, 2002	12.66	13.00	12.66	12.98
956	AMEX	XLK	Fri, Oct 11, 2002	12.50	13.05	12.48	12.96
955	AMEX	XLK	Thu, Oct 10, 2002	11.61	12.27	11.46	12.19
954	AMEX	XLK	Wed, Oct 9, 2002	11.50	11.82	11.40	11.58
953	AMEX	XLK	Tue, Oct 8, 2002	11.81	11.91	11.42	11.69
952	AMEX	XLK	Mon, Oct 7, 2002	11.86	12.04	11.62	11.69
951	AMEX	XLK	Fri, Oct 4, 2002	12.34	12.34	11.80	11.90
950	AMEX	XLK	Thu, Oct 3, 2002	12.20	12.47	12.11	12.16
949	AMEX	XLK	Wed, Oct 2, 2002	12.38	12.65	12.10	12.19
948	AMEX	XLK	Tue, Oct 1, 2002	11.94	12.50	11.79	12.47
947	AMEX	XLK	Mon, Sep 30, 2002	12.14	12.14	11.72	11.83
946	AMEX	XLK	Fri, Sep 27, 2002	12.45	12.72	12.23	12.24
945	AMEX	XLK	Thu, Sep 26, 2002	12.90	12.95	12.47	12.55
944	AMEX	XLK	Wed, Sep 25, 2002	12.51	12.88	12.31	12.70
943	AMEX	XLK	Tue, Sep 24, 2002	12.26	12.56	12.16	12.23
942	AMEX	XLK	Mon, Sep 23, 2002	12.54	12.63	12.30	12.43
941	AMEX	XLK	Fri, Sep 20, 2002	13.00	13.00	12.73	12.83
940	AMEX	XLK	Thu, Sep 19, 2002	13.05	13.12	12.76	12.76
939	AMEX	XLK	Wed, Sep 18, 2002	13.27	13.55	13.14	13.36
938	AMEX	XLK	Tue, Sep 17, 2002	13.87	14.02	13.46	13.50
937	AMEX	XLK	Mon, Sep 16, 2002	13.80	13.87	13.56	13.67
936	AMEX	XLK	Fri, Sep 13, 2002	13.75	14.04	13.72	13.90
935	AMEX	XLK	Thu, Sep 12, 2002	14.15	14.25	13.84	13.84
934	AMEX	XLK	Wed, Sep 11, 2002	14.70	14.70	14.31	14.37
933	AMEX	XLK	Tue, Sep 10, 2002	14.17	14.33	14.04	14.29
932	AMEX	XLK	Mon, Sep 9, 2002	13.68	14.11	13.57	14.05
931	AMEX	XLK	Fri, Sep 6, 2002	13.67	14.02	13.62	13.90
930	AMEX	XLK	Thu, Sep 5, 2002	13.55	13.63	13.36	13.45
929	AMEX	XLK	Wed, Sep 4, 2002	13.52	13.94	13.50	13.92
928	AMEX	XLK	Tue, Sep 3, 2002	13.85	13.96	13.50	13.50
927	AMEX	XLK	Fri, Aug 30, 2002	14.35	14.49	14.19	14.20
926	AMEX	XLK	Thu, Aug 29, 2002	14.10	14.69	14.06	14.57
925	AMEX	XLK	Wed, Aug 28, 2002	14.60	14.65	14.29	14.37
924	AMEX	XLK	Tue, Aug 27, 2002	15.32	15.37	14.72	14.78
923	AMEX	XLK	Mon, Aug 26, 2002	15.15	15.36	14.88	15.29
922	AMEX	XLK	Fri, Aug 23, 2002	15.51	15.56	15.05	15.19
921	AMEX	XLK	Thu, Aug 22, 2002	15.70	15.84	15.43	15.76
920	AMEX	XLK	Wed, Aug 21, 2002	15.36	15.64	15.11	15.58
919	AMEX	XLK	Tue, Aug 20, 2002	15.40	15.42	15.05	15.11
918	AMEX	XLK	Mon, Aug 19, 2002	15.04	15.62	15.00	15.55
917	AMEX	XLK	Fri, Aug 16, 2002	14.35	15.14	14.35	15.00
916	AMEX	XLK	Thu, Aug 15, 2002	14.72	14.80	14.30	14.65
915	AMEX	XLK	Wed, Aug 14, 2002	13.74	14.52	13.62	14.45
914	AMEX	XLK	Tue, Aug 13, 2002	13.95	14.30	13.60	13.60
913	AMEX	XLK	Mon, Aug 12, 2002	13.80	14.09	13.73	13.92
912	AMEX	XLK	Fri, Aug 9, 2002	13.88	14.21	13.79	14.05
911	AMEX	XLK	Thu, Aug 8, 2002	13.59	14.18	13.37	14.10
910	AMEX	XLK	Wed, Aug 7, 2002	13.92	14.00	13.11	13.60
909	AMEX	XLK	Tue, Aug 6, 2002	13.15	13.78	13.15	13.36
908	AMEX	XLK	Mon, Aug 5, 2002	13.27	13.36	12.76	12.82
907	AMEX	XLK	Fri, Aug 2, 2002	13.55	13.70	13.20	13.40
906	AMEX	XLK	Thu, Aug 1, 2002	14.17	14.35	13.64	13.69
905	AMEX	XLK	Wed, Jul 31, 2002	14.22	14.38	14.03	14.32
904	AMEX	XLK	Tue, Jul 30, 2002	14.03	14.53	13.96	14.40
903	AMEX	XLK	Mon, Jul 29, 2002	13.80	14.25	13.66	14.18
902	AMEX	XLK	Fri, Jul 26, 2002	13.35	13.50	13.05	13.39
901	AMEX	XLK	Thu, Jul 25, 2002	13.85	13.90	12.95	13.21
900	AMEX	XLK	Wed, Jul 24, 2002	12.90	14.05	12.90	14.05
899	AMEX	XLK	Tue, Jul 23, 2002	14.18	14.21	13.35	13.36
898	AMEX	XLK	Mon, Jul 22, 2002	14.51	14.88	13.95	14.06
897	AMEX	XLK	Fri, Jul 19, 2002	15.07	15.36	14.64	14.84
896	AMEX	XLK	Thu, Jul 18, 2002	15.51	15.82	15.30	15.32
895	AMEX	XLK	Wed, Jul 17, 2002	16.30	16.30	15.45	15.65
894	AMEX	XLK	Tue, Jul 16, 2002	15.50	16.04	15.41	15.54
893	AMEX	XLK	Mon, Jul 15, 2002	15.10	15.72	14.76	15.72
892	AMEX	XLK	Fri, Jul 12, 2002	15.85	15.85	15.29	15.42
891	AMEX	XLK	Thu, Jul 11, 2002	14.85	15.49	14.68	15.49
890	AMEX	XLK	Wed, Jul 10, 2002	15.45	15.56	14.94	14.94
889	AMEX	XLK	Tue, Jul 9, 2002	15.56	15.76	15.31	15.35
888	AMEX	XLK	Mon, Jul 8, 2002	16.17	16.20	15.47	15.58
887	AMEX	XLK	Fri, Jul 5, 2002	15.45	16.10	15.45	16.06
886	AMEX	XLK	Wed, Jul 3, 2002	14.52	15.24	14.52	15.24
885	AMEX	XLK	Tue, Jul 2, 2002	14.90	15.15	14.61	14.70
884	AMEX	XLK	Mon, Jul 1, 2002	15.78	15.88	15.13	15.15
883	AMEX	XLK	Fri, Jun 28, 2002	15.95	16.17	15.72	15.82
882	AMEX	XLK	Thu, Jun 27, 2002	15.62	15.84	15.14	15.84
881	AMEX	XLK	Wed, Jun 26, 2002	14.60	15.63	14.50	15.43
880	AMEX	XLK	Tue, Jun 25, 2002	16.18	16.20	15.39	15.42
879	AMEX	XLK	Mon, Jun 24, 2002	15.50	16.19	15.27	15.97
878	AMEX	XLK	Fri, Jun 21, 2002	15.80	16.24	15.58	15.70
877	AMEX	XLK	Thu, Jun 20, 2002	16.60	16.68	16.02	16.16
876	AMEX	XLK	Wed, Jun 19, 2002	17.00	17.08	16.46	16.54
875	AMEX	XLK	Tue, Jun 18, 2002	17.20	17.60	17.20	17.22
874	AMEX	XLK	Mon, Jun 17, 2002	16.95	17.47	16.95	17.41
873	AMEX	XLK	Fri, Jun 14, 2002	16.50	16.91	16.11	16.84
872	AMEX	XLK	Thu, Jun 13, 2002	17.38	17.38	16.81	16.87
871	AMEX	XLK	Wed, Jun 12, 2002	16.68	17.20	16.56	17.16
870	AMEX	XLK	Tue, Jun 11, 2002	17.40	17.54	16.82	16.82
869	AMEX	XLK	Mon, Jun 10, 2002	17.26	17.52	17.14	17.20
868	AMEX	XLK	Fri, Jun 7, 2002	17.15	17.57	16.89	17.36
867	AMEX	XLK	Thu, Jun 6, 2002	17.95	18.03	17.59	17.75
866	AMEX	XLK	Wed, Jun 5, 2002	17.90	18.19	17.75	18.19
865	AMEX	XLK	Tue, Jun 4, 2002	17.55	18.15	17.55	17.97
864	AMEX	XLK	Mon, Jun 3, 2002	18.27	18.42	17.64	17.72
863	AMEX	XLK	Fri, May 31, 2002	18.62	18.77	18.26	18.26
862	AMEX	XLK	Thu, May 30, 2002	18.24	18.58	18.13	18.47
861	AMEX	XLK	Wed, May 29, 2002	18.53	18.63	18.37	18.38
860	AMEX	XLK	Tue, May 28, 2002	18.94	19.01	18.52	18.73
859	AMEX	XLK	Fri, May 24, 2002	19.01	19.14	18.80	18.90
858	AMEX	XLK	Thu, May 23, 2002	19.24	19.44	18.86	19.32
857	AMEX	XLK	Wed, May 22, 2002	18.90	19.17	18.73	19.17
856	AMEX	XLK	Tue, May 21, 2002	19.70	19.70	18.91	18.94
855	AMEX	XLK	Mon, May 20, 2002	19.65	19.77	19.34	19.42
854	AMEX	XLK	Fri, May 17, 2002	20.05	20.13	19.69	19.94
853	AMEX	XLK	Thu, May 16, 2002	19.55	19.85	19.45	19.84
852	AMEX	XLK	Wed, May 15, 2002	19.25	20.10	19.20	19.55
851	AMEX	XLK	Tue, May 14, 2002	19.54	19.67	19.25	19.61
850	AMEX	XLK	Mon, May 13, 2002	18.05	18.75	18.00	18.71
849	AMEX	XLK	Fri, May 10, 2002	18.65	18.71	17.89	18.00
848	AMEX	XLK	Thu, May 9, 2002	19.20	19.24	18.61	18.64
847	AMEX	XLK	Wed, May 8, 2002	18.50	19.30	18.39	19.27
846	AMEX	XLK	Tue, May 7, 2002	17.64	17.75	17.27	17.46
845	AMEX	XLK	Mon, May 6, 2002	17.75	18.08	17.44	17.46
844	AMEX	XLK	Fri, May 3, 2002	18.34	19.08	17.82	17.97
843	AMEX	XLK	Thu, May 2, 2002	18.88	19.18	18.35	18.41
842	AMEX	XLK	Wed, May 1, 2002	18.95	19.10	18.38	18.89
841	AMEX	XLK	Tue, Apr 30, 2002	18.80	19.29	18.65	19.05
840	AMEX	XLK	Mon, Apr 29, 2002	18.76	19.06	18.55	18.68
839	AMEX	XLK	Fri, Apr 26, 2002	19.60	19.69	18.80	18.80
838	AMEX	XLK	Thu, Apr 25, 2002	19.30	19.57	19.14	19.46
837	AMEX	XLK	Wed, Apr 24, 2002	19.68	19.87	19.31	19.33
836	AMEX	XLK	Tue, Apr 23, 2002	20.03	20.15	19.56	19.63
835	AMEX	XLK	Mon, Apr 22, 2002	20.10	20.24	19.84	20.04
834	AMEX	XLK	Fri, Apr 19, 2002	20.85	20.85	20.51	20.55
833	AMEX	XLK	Thu, Apr 18, 2002	20.70	20.87	20.26	20.61
832	AMEX	XLK	Wed, Apr 17, 2002	21.00	21.06	20.66	20.83
831	AMEX	XLK	Tue, Apr 16, 2002	20.50	20.79	20.35	20.75
830	AMEX	XLK	Mon, Apr 15, 2002	20.10	20.10	19.74	19.85
829	AMEX	XLK	Fri, Apr 12, 2002	19.70	19.90	19.54	19.80
828	AMEX	XLK	Thu, Apr 11, 2002	19.95	20.00	19.39	19.47
827	AMEX	XLK	Wed, Apr 10, 2002	20.15	20.34	19.70	20.14
826	AMEX	XLK	Tue, Apr 9, 2002	20.70	20.82	20.02	20.08
825	AMEX	XLK	Mon, Apr 8, 2002	20.15	20.67	19.98	20.60
824	AMEX	XLK	Fri, Apr 5, 2002	21.25	21.25	20.66	20.70
823	AMEX	XLK	Thu, Apr 4, 2002	21.00	21.23	20.76	21.03
822	AMEX	XLK	Wed, Apr 3, 2002	21.20	21.44	20.73	20.94
821	AMEX	XLK	Tue, Apr 2, 2002	21.58	21.68	21.22	21.27
820	AMEX	XLK	Mon, Apr 1, 2002	21.52	22.05	21.35	21.91
819	AMEX	XLK	Thu, Mar 28, 2002	21.60	21.84	21.58	21.67
818	AMEX	XLK	Wed, Mar 27, 2002	21.36	21.47	21.18	21.41
817	AMEX	XLK	Tue, Mar 26, 2002	21.22	21.74	21.18	21.42
816	AMEX	XLK	Mon, Mar 25, 2002	21.85	21.99	21.26	21.26
815	AMEX	XLK	Fri, Mar 22, 2002	22.05	22.09	21.73	21.75
814	AMEX	XLK	Thu, Mar 21, 2002	21.70	22.10	21.50	22.07
813	AMEX	XLK	Wed, Mar 20, 2002	21.96	22.03	21.60	21.64
812	AMEX	XLK	Tue, Mar 19, 2002	22.31	22.46	22.15	22.32
811	AMEX	XLK	Mon, Mar 18, 2002	22.60	22.60	22.11	22.23
810	AMEX	XLK	Fri, Mar 15, 2002	22.01	22.27	21.94	22.16
809	AMEX	XLK	Thu, Mar 14, 2002	22.35	22.38	21.97	22.00
808	AMEX	XLK	Wed, Mar 13, 2002	22.60	22.60	22.18	22.26
807	AMEX	XLK	Tue, Mar 12, 2002	22.85	22.86	22.56	22.86
806	AMEX	XLK	Mon, Mar 11, 2002	23.10	23.56	22.93	23.36
805	AMEX	XLK	Fri, Mar 8, 2002	23.32	23.48	23.00	23.29
804	AMEX	XLK	Thu, Mar 7, 2002	23.03	23.11	22.42	22.69
803	AMEX	XLK	Wed, Mar 6, 2002	22.40	22.92	22.20	22.77
802	AMEX	XLK	Tue, Mar 5, 2002	22.45	22.85	22.40	22.55
801	AMEX	XLK	Mon, Mar 4, 2002	21.80	22.48	21.45	22.48
800	AMEX	XLK	Fri, Mar 1, 2002	20.92	21.72	20.90	21.69
799	AMEX	XLK	Thu, Feb 28, 2002	20.85	21.20	20.61	20.65
798	AMEX	XLK	Wed, Feb 27, 2002	21.29	21.44	20.65	20.89
797	AMEX	XLK	Tue, Feb 26, 2002	21.35	21.46	20.84	21.04
796	AMEX	XLK	Mon, Feb 25, 2002	20.78	21.38	20.61	21.17
795	AMEX	XLK	Fri, Feb 22, 2002	20.25	20.84	20.07	20.48
794	AMEX	XLK	Thu, Feb 21, 2002	21.01	21.16	20.32	20.35
793	AMEX	XLK	Wed, Feb 20, 2002	21.11	21.36	20.62	21.34
792	AMEX	XLK	Tue, Feb 19, 2002	21.50	21.63	21.05	21.08
791	AMEX	XLK	Fri, Feb 15, 2002	22.38	22.54	21.75	21.85
790	AMEX	XLK	Thu, Feb 14, 2002	22.94	22.95	22.44	22.50
789	AMEX	XLK	Wed, Feb 13, 2002	22.60	22.82	22.50	22.74
788	AMEX	XLK	Tue, Feb 12, 2002	22.36	22.70	22.26	22.38
787	AMEX	XLK	Mon, Feb 11, 2002	22.35	22.75	22.21	22.75
786	AMEX	XLK	Fri, Feb 8, 2002	21.95	22.27	21.66	22.25
785	AMEX	XLK	Thu, Feb 7, 2002	22.16	22.47	21.80	21.83
784	AMEX	XLK	Wed, Feb 6, 2002	22.56	22.56	21.99	22.16
783	AMEX	XLK	Tue, Feb 5, 2002	22.35	22.84	22.20	22.29
782	AMEX	XLK	Mon, Feb 4, 2002	23.30	23.32	22.50	22.64
781	AMEX	XLK	Fri, Feb 1, 2002	23.55	23.81	23.19	23.30
780	AMEX	XLK	Thu, Jan 31, 2002	23.75	24.00	23.25	23.74
779	AMEX	XLK	Wed, Jan 30, 2002	23.01	23.40	22.44	23.40
778	AMEX	XLK	Tue, Jan 29, 2002	24.06	24.13	23.01	23.10
777	AMEX	XLK	Mon, Jan 28, 2002	23.00	24.15	23.00	23.95
776	AMEX	XLK	Fri, Jan 25, 2002	23.65	24.02	23.62	23.78
775	AMEX	XLK	Thu, Jan 24, 2002	23.60	24.15	23.60	23.87
774	AMEX	XLK	Wed, Jan 23, 2002	23.25	23.68	23.01	23.52
773	AMEX	XLK	Tue, Jan 22, 2002	24.20	24.26	23.13	23.17
772	AMEX	XLK	Fri, Jan 18, 2002	24.25	24.39	23.86	24.03
771	AMEX	XLK	Thu, Jan 17, 2002	24.70	24.89	24.43	24.86
770	AMEX	XLK	Wed, Jan 16, 2002	24.60	24.71	24.25	24.26
769	AMEX	XLK	Tue, Jan 15, 2002	24.77	25.10	24.58	24.87
768	AMEX	XLK	Mon, Jan 14, 2002	24.95	25.08	24.53	24.71
767	AMEX	XLK	Fri, Jan 11, 2002	25.46	25.59	25.02	25.10
766	AMEX	XLK	Thu, Jan 10, 2002	25.45	25.62	25.23	25.34
765	AMEX	XLK	Wed, Jan 9, 2002	26.15	26.32	25.40	25.55
764	AMEX	XLK	Tue, Jan 8, 2002	25.45	25.93	25.38	25.75
763	AMEX	XLK	Mon, Jan 7, 2002	26.00	26.15	25.51	25.56
762	AMEX	XLK	Fri, Jan 4, 2002	26.06	26.15	24.87	25.84
761	AMEX	XLK	Thu, Jan 3, 2002	24.91	25.75	24.91	25.68
760	AMEX	XLK	Wed, Jan 2, 2002	24.40	24.69	24.10	24.60
759	AMEX	XLK	Mon, Dec 31, 2001	24.41	24.74	24.00	24.00
758	AMEX	XLK	Fri, Dec 28, 2001	24.75	24.90	24.51	24.56
757	AMEX	XLK	Thu, Dec 27, 2001	24.49	24.64	24.30	24.51
756	AMEX	XLK	Wed, Dec 26, 2001	24.24	24.71	24.21	24.30
755	AMEX	XLK	Mon, Dec 24, 2001	24.25	24.35	24.06	24.11
754	AMEX	XLK	Fri, Dec 21, 2001	24.25	24.37	24.04	24.20
753	AMEX	XLK	Thu, Dec 20, 2001	24.80	24.80	23.85	23.88
752	AMEX	XLK	Wed, Dec 19, 2001	24.55	25.08	24.53	24.73
751	AMEX	XLK	Tue, Dec 18, 2001	25.15	25.37	24.90	25.09
750	AMEX	XLK	Mon, Dec 17, 2001	24.52	25.18	24.52	24.99
749	AMEX	XLK	Fri, Dec 14, 2001	24.40	24.78	24.26	24.52
748	AMEX	XLK	Thu, Dec 13, 2001	24.94	25.03	24.35	24.42
747	AMEX	XLK	Wed, Dec 12, 2001	25.23	25.51	24.92	25.32
746	AMEX	XLK	Tue, Dec 11, 2001	25.40	25.69	25.08	25.22
745	AMEX	XLK	Mon, Dec 10, 2001	25.26	25.75	25.00	25.04
744	AMEX	XLK	Fri, Dec 7, 2001	25.99	26.00	25.30	25.60
743	AMEX	XLK	Thu, Dec 6, 2001	26.15	26.30	25.91	26.08
742	AMEX	XLK	Wed, Dec 5, 2001	25.20	26.30	25.20	26.15
741	AMEX	XLK	Tue, Dec 4, 2001	24.32	24.96	24.25	24.95
740	AMEX	XLK	Mon, Dec 3, 2001	24.25	24.44	24.09	24.19
739	AMEX	XLK	Fri, Nov 30, 2001	24.40	24.73	24.27	24.54
738	AMEX	XLK	Thu, Nov 29, 2001	24.15	24.59	23.97	24.59
737	AMEX	XLK	Wed, Nov 28, 2001	24.45	24.66	23.95	23.95
736	AMEX	XLK	Tue, Nov 27, 2001	24.66	25.15	24.19	24.73
735	AMEX	XLK	Mon, Nov 26, 2001	24.49	24.85	24.42	24.81
734	AMEX	XLK	Fri, Nov 23, 2001	24.04	24.43	23.91	24.39
733	AMEX	XLK	Wed, Nov 21, 2001	24.01	24.19	23.67	24.02
732	AMEX	XLK	Tue, Nov 20, 2001	24.75	24.85	24.14	24.26
731	AMEX	XLK	Mon, Nov 19, 2001	24.60	24.99	24.54	24.96
730	AMEX	XLK	Fri, Nov 16, 2001	24.70	24.73	24.24	24.45
729	AMEX	XLK	Thu, Nov 15, 2001	24.56	24.94	24.33	24.53
728	AMEX	XLK	Wed, Nov 14, 2001	24.94	25.00	24.19	24.68
727	AMEX	XLK	Tue, Nov 13, 2001	24.40	24.60	23.34	24.55
726	AMEX	XLK	Mon, Nov 12, 2001	23.15	23.90	22.90	23.71
725	AMEX	XLK	Fri, Nov 9, 2001	23.55	23.77	23.28	23.53
724	AMEX	XLK	Thu, Nov 8, 2001	23.80	24.35	23.36	23.62
723	AMEX	XLK	Wed, Nov 7, 2001	23.30	23.99	23.30	23.50
722	AMEX	XLK	Tue, Nov 6, 2001	22.65	23.60	22.65	23.60
721	AMEX	XLK	Mon, Nov 5, 2001	22.71	22.99	22.68	22.80
720	AMEX	XLK	Fri, Nov 2, 2001	22.08	22.28	21.84	22.12
719	AMEX	XLK	Thu, Nov 1, 2001	21.50	22.20	21.12	22.09
718	AMEX	XLK	Wed, Oct 31, 2001	21.30	21.85	21.20	21.35
717	AMEX	XLK	Tue, Oct 30, 2001	21.15	21.43	20.89	21.06
716	AMEX	XLK	Mon, Oct 29, 2001	22.30	22.72	21.50	21.50
715	AMEX	XLK	Fri, Oct 26, 2001	22.45	22.87	22.41	22.58
714	AMEX	XLK	Thu, Oct 25, 2001	21.51	22.66	21.25	22.55
713	AMEX	XLK	Wed, Oct 24, 2001	21.50	22.18	21.50	22.02
712	AMEX	XLK	Tue, Oct 23, 2001	21.70	22.23	21.53	21.75
711	AMEX	XLK	Mon, Oct 22, 2001	20.90	21.73	20.90	21.73
710	AMEX	XLK	Fri, Oct 19, 2001	20.90	21.40	20.57	21.23
709	AMEX	XLK	Thu, Oct 18, 2001	20.61	21.23	20.61	20.95
708	AMEX	XLK	Wed, Oct 17, 2001	22.45	22.45	21.00	21.00
707	AMEX	XLK	Tue, Oct 16, 2001	21.70	22.06	21.56	22.00
706	AMEX	XLK	Mon, Oct 15, 2001	21.60	21.84	21.34	21.77
705	AMEX	XLK	Fri, Oct 12, 2001	21.56	22.07	21.22	21.92
704	AMEX	XLK	Thu, Oct 11, 2001	21.60	21.97	21.40	21.97
703	AMEX	XLK	Wed, Oct 10, 2001	20.15	20.97	20.02	20.96
702	AMEX	XLK	Tue, Oct 9, 2001	20.66	20.84	20.21	20.33
701	AMEX	XLK	Mon, Oct 8, 2001	20.15	21.01	20.15	20.81
700	AMEX	XLK	Fri, Oct 5, 2001	20.45	20.81	19.83	20.67
699	AMEX	XLK	Thu, Oct 4, 2001	20.70	21.23	20.22	20.68
698	AMEX	XLK	Wed, Oct 3, 2001	18.70	20.56	18.70	20.25
697	AMEX	XLK	Tue, Oct 2, 2001	19.00	19.25	18.68	18.98
696	AMEX	XLK	Mon, Oct 1, 2001	19.15	19.15	18.67	19.00
695	AMEX	XLK	Fri, Sep 28, 2001	19.05	19.61	18.69	19.25
694	AMEX	XLK	Thu, Sep 27, 2001	18.99	19.00	18.08	18.74
693	AMEX	XLK	Wed, Sep 26, 2001	19.70	19.94	18.56	18.89
692	AMEX	XLK	Tue, Sep 25, 2001	19.70	19.98	19.10	19.55
691	AMEX	XLK	Mon, Sep 24, 2001	19.25	19.66	18.80	19.37
690	AMEX	XLK	Fri, Sep 21, 2001	18.10	18.84	17.62	18.34
689	AMEX	XLK	Thu, Sep 20, 2001	19.30	19.93	18.80	18.88
688	AMEX	XLK	Wed, Sep 19, 2001	20.25	20.25	18.55	19.74
687	AMEX	XLK	Tue, Sep 18, 2001	20.30	20.58	19.81	19.92
686	AMEX	XLK	Mon, Sep 17, 2001	20.25	20.90	19.94	20.10
685	AMEX	XLK	Mon, Sep 10, 2001	20.91	21.50	20.80	21.47
684	AMEX	XLK	Fri, Sep 7, 2001	21.20	21.81	20.92	21.02
683	AMEX	XLK	Thu, Sep 6, 2001	21.80	22.20	21.27	21.27
682	AMEX	XLK	Wed, Sep 5, 2001	22.44	22.69	21.61	22.33
681	AMEX	XLK	Tue, Sep 4, 2001	22.51	23.50	22.50	22.52
680	AMEX	XLK	Fri, Aug 31, 2001	22.70	23.23	22.62	23.02
679	AMEX	XLK	Thu, Aug 30, 2001	23.31	23.48	22.57	22.83
678	AMEX	XLK	Wed, Aug 29, 2001	24.41	24.47	23.65	23.75
677	AMEX	XLK	Tue, Aug 28, 2001	24.90	24.98	24.21	24.21
676	AMEX	XLK	Mon, Aug 27, 2001	24.76	25.22	24.66	24.90
675	AMEX	XLK	Fri, Aug 24, 2001	23.97	24.96	23.95	24.96
674	AMEX	XLK	Thu, Aug 23, 2001	23.90	24.26	23.75	23.80
673	AMEX	XLK	Wed, Aug 22, 2001	23.90	24.02	23.41	23.82
672	AMEX	XLK	Tue, Aug 21, 2001	24.37	24.49	23.58	23.58
671	AMEX	XLK	Mon, Aug 20, 2001	24.01	24.33	23.92	24.29
670	AMEX	XLK	Fri, Aug 17, 2001	24.46	24.60	23.92	24.13
669	AMEX	XLK	Thu, Aug 16, 2001	24.50	24.95	24.16	24.87
668	AMEX	XLK	Wed, Aug 15, 2001	25.31	25.47	24.67	24.74
667	AMEX	XLK	Tue, Aug 14, 2001	25.81	25.92	25.25	25.31
666	AMEX	XLK	Mon, Aug 13, 2001	25.50	25.80	25.35	25.64
665	AMEX	XLK	Fri, Aug 10, 2001	25.54	25.62	24.77	25.54
664	AMEX	XLK	Thu, Aug 9, 2001	25.45	25.61	25.22	25.58
663	AMEX	XLK	Wed, Aug 8, 2001	26.27	26.56	25.43	25.57
662	AMEX	XLK	Tue, Aug 7, 2001	26.45	26.68	26.15	26.42
661	AMEX	XLK	Mon, Aug 6, 2001	26.65	26.83	26.42	26.57
660	AMEX	XLK	Fri, Aug 3, 2001	27.35	27.35	26.68	26.90
659	AMEX	XLK	Thu, Aug 2, 2001	27.45	27.50	26.91	27.29
658	AMEX	XLK	Wed, Aug 1, 2001	26.70	27.11	26.50	26.92
657	AMEX	XLK	Tue, Jul 31, 2001	26.35	26.75	25.20	26.22
656	AMEX	XLK	Mon, Jul 30, 2001	26.35	26.55	26.11	26.23
655	AMEX	XLK	Fri, Jul 27, 2001	26.25	26.57	26.13	26.31
654	AMEX	XLK	Thu, Jul 26, 2001	25.61	26.39	25.39	26.35
653	AMEX	XLK	Wed, Jul 25, 2001	25.42	25.86	25.23	25.86
652	AMEX	XLK	Tue, Jul 24, 2001	25.55	25.86	25.05	25.32
651	AMEX	XLK	Mon, Jul 23, 2001	26.40	26.58	25.65	25.66
650	AMEX	XLK	Fri, Jul 20, 2001	26.09	26.36	25.91	26.30
649	AMEX	XLK	Thu, Jul 19, 2001	26.50	26.95	26.12	26.45
648	AMEX	XLK	Wed, Jul 18, 2001	26.51	26.68	25.75	25.97
647	AMEX	XLK	Tue, Jul 17, 2001	26.50	27.03	26.17	27.00
646	AMEX	XLK	Mon, Jul 16, 2001	27.25	27.45	26.56	26.68
645	AMEX	XLK	Fri, Jul 13, 2001	27.20	27.70	26.92	27.34
644	AMEX	XLK	Thu, Jul 12, 2001	26.49	27.42	26.47	27.26
643	AMEX	XLK	Wed, Jul 11, 2001	25.43	25.73	25.11	25.56
642	AMEX	XLK	Tue, Jul 10, 2001	26.49	26.53	25.34	25.43
641	AMEX	XLK	Mon, Jul 9, 2001	26.05	26.44	25.95	26.23
640	AMEX	XLK	Fri, Jul 6, 2001	26.75	26.85	25.83	25.90
639	AMEX	XLK	Thu, Jul 5, 2001	27.77	27.95	27.15	27.15
638	AMEX	XLK	Tue, Jul 3, 2001	28.10	28.20	27.84	28.05
637	AMEX	XLK	Mon, Jul 2, 2001	27.90	28.51	27.87	28.15
636	AMEX	XLK	Fri, Jun 29, 2001	27.70	28.50	27.50	28.17
635	AMEX	XLK	Thu, Jun 28, 2001	27.25	28.49	27.25	27.52
634	AMEX	XLK	Wed, Jun 27, 2001	26.80	27.16	26.63	26.99
633	AMEX	XLK	Tue, Jun 26, 2001	26.45	26.95	26.24	26.93
632	AMEX	XLK	Mon, Jun 25, 2001	26.60	26.92	26.44	26.78
631	AMEX	XLK	Fri, Jun 22, 2001	26.60	27.05	26.31	26.40
630	AMEX	XLK	Thu, Jun 21, 2001	26.25	26.89	26.02	26.65
629	AMEX	XLK	Wed, Jun 20, 2001	25.65	26.23	25.48	26.16
628	AMEX	XLK	Tue, Jun 19, 2001	26.79	26.87	25.65	25.89
627	AMEX	XLK	Mon, Jun 18, 2001	26.35	26.56	25.73	25.79
626	AMEX	XLK	Fri, Jun 15, 2001	26.05	26.68	25.80	26.45
625	AMEX	XLK	Thu, Jun 14, 2001	27.15	27.40	26.50	26.70
624	AMEX	XLK	Wed, Jun 13, 2001	28.40	28.61	27.66	27.69
623	AMEX	XLK	Tue, Jun 12, 2001	27.85	28.68	27.53	28.33
622	AMEX	XLK	Mon, Jun 11, 2001	28.90	28.90	28.22	28.55
621	AMEX	XLK	Fri, Jun 8, 2001	29.60	29.60	28.76	29.03
620	AMEX	XLK	Thu, Jun 7, 2001	28.90	29.69	28.90	29.69
619	AMEX	XLK	Wed, Jun 6, 2001	29.15	29.50	28.78	28.87
618	AMEX	XLK	Tue, Jun 5, 2001	28.30	29.47	28.30	29.15
617	AMEX	XLK	Mon, Jun 4, 2001	28.35	28.44	27.90	28.04
616	AMEX	XLK	Fri, Jun 1, 2001	27.90	28.32	27.30	28.10
615	AMEX	XLK	Thu, May 31, 2001	27.47	28.17	27.47	27.63
614	AMEX	XLK	Wed, May 30, 2001	27.90	27.99	27.17	27.38
613	AMEX	XLK	Tue, May 29, 2001	29.30	29.49	28.46	28.54
612	AMEX	XLK	Fri, May 25, 2001	30.20	30.20	29.60	29.65
611	AMEX	XLK	Thu, May 24, 2001	29.85	30.22	29.51	30.22
610	AMEX	XLK	Wed, May 23, 2001	30.50	30.50	29.91	29.99
609	AMEX	XLK	Tue, May 22, 2001	31.05	31.19	30.52	30.74
608	AMEX	XLK	Mon, May 21, 2001	29.60	30.85	29.36	30.80
607	AMEX	XLK	Fri, May 18, 2001	29.35	29.58	29.06	29.49
606	AMEX	XLK	Thu, May 17, 2001	29.30	29.75	29.17	29.36
605	AMEX	XLK	Wed, May 16, 2001	27.85	29.28	27.65	29.19
604	AMEX	XLK	Tue, May 15, 2001	28.25	28.80	27.85	28.05
603	AMEX	XLK	Mon, May 14, 2001	28.45	28.45	27.81	28.10
602	AMEX	XLK	Fri, May 11, 2001	29.10	29.10	28.28	28.50
601	AMEX	XLK	Thu, May 10, 2001	29.90	29.90	28.76	28.81
600	AMEX	XLK	Wed, May 9, 2001	29.25	29.67	28.80	29.24
599	AMEX	XLK	Tue, May 8, 2001	29.80	29.99	29.33	29.65
598	AMEX	XLK	Mon, May 7, 2001	29.70	30.00	29.30	29.52
597	AMEX	XLK	Fri, May 4, 2001	28.15	29.70	28.15	29.55
596	AMEX	XLK	Thu, May 3, 2001	29.15	29.46	28.68	29.13
595	AMEX	XLK	Wed, May 2, 2001	30.00	30.36	29.59	30.09
594	AMEX	XLK	Tue, May 1, 2001	28.80	29.57	28.40	29.50
593	AMEX	XLK	Mon, Apr 30, 2001	28.90	29.60	28.62	28.81
592	AMEX	XLK	Fri, Apr 27, 2001	28.60	28.66	28.01	28.37
591	AMEX	XLK	Thu, Apr 26, 2001	28.70	28.87	27.83	27.99
590	AMEX	XLK	Wed, Apr 25, 2001	27.90	28.53	27.60	28.39
589	AMEX	XLK	Tue, Apr 24, 2001	29.00	29.11	27.77	27.90
588	AMEX	XLK	Mon, Apr 23, 2001	28.75	29.11	28.13	28.34
587	AMEX	XLK	Fri, Apr 20, 2001	29.89	30.63	29.56	30.00
586	AMEX	XLK	Thu, Apr 19, 2001	29.00	30.35	28.66	30.35
585	AMEX	XLK	Wed, Apr 18, 2001	27.25	32.00	27.13	28.55
584	AMEX	XLK	Tue, Apr 17, 2001	25.50	26.50	25.50	26.17
583	AMEX	XLK	Mon, Apr 16, 2001	26.20	26.45	25.49	25.90
582	AMEX	XLK	Thu, Apr 12, 2001	25.80	26.67	25.16	26.54
581	AMEX	XLK	Wed, Apr 11, 2001	26.30	26.65	25.51	25.89
580	AMEX	XLK	Tue, Apr 10, 2001	24.10	25.44	24.10	24.98
579	AMEX	XLK	Mon, Apr 9, 2001	23.65	23.99	22.90	23.41
578	AMEX	XLK	Fri, Apr 6, 2001	23.80	23.89	23.01	23.35
577	AMEX	XLK	Thu, Apr 5, 2001	23.35	24.59	23.25	24.49
576	AMEX	XLK	Wed, Apr 4, 2001	22.90	23.20	21.85	22.15
575	AMEX	XLK	Tue, Apr 3, 2001	23.55	23.74	22.41	22.58
574	AMEX	XLK	Mon, Apr 2, 2001	24.95	25.15	23.80	24.20
573	AMEX	XLK	Fri, Mar 30, 2001	24.90	25.20	24.30	24.80
572	AMEX	XLK	Thu, Mar 29, 2001	25.05	25.74	24.43	24.95
571	AMEX	XLK	Wed, Mar 28, 2001	26.25	26.54	25.13	25.28
570	AMEX	XLK	Tue, Mar 27, 2001	26.60	27.45	26.25	27.30
569	AMEX	XLK	Mon, Mar 26, 2001	27.00	27.09	26.20	26.45
568	AMEX	XLK	Fri, Mar 23, 2001	26.90	27.10	25.97	26.80
567	AMEX	XLK	Thu, Mar 22, 2001	25.28	26.39	24.65	26.24
566	AMEX	XLK	Wed, Mar 21, 2001	25.00	25.90	24.80	25.09
565	AMEX	XLK	Tue, Mar 20, 2001	26.55	26.75	24.97	24.97
564	AMEX	XLK	Mon, Mar 19, 2001	25.50	26.42	25.16	26.23
563	AMEX	XLK	Fri, Mar 16, 2001	25.80	26.10	25.10	25.44
562	AMEX	XLK	Thu, Mar 15, 2001	26.91	27.25	26.01	26.01
561	AMEX	XLK	Wed, Mar 14, 2001	25.60	27.15	25.60	26.32
560	AMEX	XLK	Tue, Mar 13, 2001	25.85	26.99	25.51	26.98
559	AMEX	XLK	Mon, Mar 12, 2001	26.10	26.53	25.35	25.70
558	AMEX	XLK	Fri, Mar 9, 2001	28.01	28.16	26.95	27.15
557	AMEX	XLK	Thu, Mar 8, 2001	29.65	29.65	28.85	29.05
556	AMEX	XLK	Wed, Mar 7, 2001	30.09	30.09	29.30	29.64
555	AMEX	XLK	Tue, Mar 6, 2001	29.50	30.21	29.40	29.60
554	AMEX	XLK	Mon, Mar 5, 2001	28.20	28.58	27.96	28.40
553	AMEX	XLK	Fri, Mar 2, 2001	27.80	29.04	27.20	27.80
552	AMEX	XLK	Thu, Mar 1, 2001	27.65	28.80	26.85	28.80
551	AMEX	XLK	Wed, Feb 28, 2001	28.65	29.23	27.59	28.01
550	AMEX	XLK	Tue, Feb 27, 2001	29.70	29.97	28.58	28.66
549	AMEX	XLK	Mon, Feb 26, 2001	29.75	30.05	28.90	29.80
548	AMEX	XLK	Fri, Feb 23, 2001	29.15	29.62	28.00	29.33
547	AMEX	XLK	Thu, Feb 22, 2001	29.40	30.17	28.26	29.55
546	AMEX	XLK	Wed, Feb 21, 2001	30.13	30.89	29.30	29.50
545	AMEX	XLK	Tue, Feb 20, 2001	32.00	32.01	30.23	30.27
544	AMEX	XLK	Fri, Feb 16, 2001	32.25	32.47	31.51	31.99
543	AMEX	XLK	Thu, Feb 15, 2001	34.00	34.85	33.80	34.10
542	AMEX	XLK	Wed, Feb 14, 2001	32.25	33.24	31.65	33.10
541	AMEX	XLK	Tue, Feb 13, 2001	33.45	33.85	32.33	32.34
540	AMEX	XLK	Mon, Feb 12, 2001	32.60	33.24	32.07	32.90
539	AMEX	XLK	Fri, Feb 9, 2001	33.70	33.83	32.35	32.62
538	AMEX	XLK	Thu, Feb 8, 2001	35.15	35.40	34.10	34.20
537	AMEX	XLK	Wed, Feb 7, 2001	34.85	35.32	33.93	34.71
536	AMEX	XLK	Tue, Feb 6, 2001	35.40	36.40	35.40	35.63
535	AMEX	XLK	Mon, Feb 5, 2001	35.40	35.67	34.78	35.42
534	AMEX	XLK	Fri, Feb 2, 2001	37.50	37.60	35.61	35.64
533	AMEX	XLK	Thu, Feb 1, 2001	37.42	37.65	36.75	37.28
532	AMEX	XLK	Wed, Jan 31, 2001	38.30	39.00	37.22	37.30
531	AMEX	XLK	Tue, Jan 30, 2001	38.15	38.47	37.75	38.25
530	AMEX	XLK	Mon, Jan 29, 2001	37.00	38.25	36.75	38.16
529	AMEX	XLK	Fri, Jan 26, 2001	36.38	37.50	35.55	37.38
528	AMEX	XLK	Thu, Jan 25, 2001	38.25	38.41	37.02	37.13
527	AMEX	XLK	Wed, Jan 24, 2001	38.47	39.06	38.13	38.47
526	AMEX	XLK	Tue, Jan 23, 2001	37.63	38.36	37.06	38.00
525	AMEX	XLK	Mon, Jan 22, 2001	37.69	38.06	36.91	37.38
524	AMEX	XLK	Fri, Jan 19, 2001	38.50	38.75	37.50	38.08
523	AMEX	XLK	Thu, Jan 18, 2001	35.63	37.69	35.56	37.56
522	AMEX	XLK	Wed, Jan 17, 2001	36.00	36.58	35.41	35.69
521	AMEX	XLK	Tue, Jan 16, 2001	34.81	35.00	34.06	34.63
520	AMEX	XLK	Fri, Jan 12, 2001	35.38	36.11	34.75	35.03
519	AMEX	XLK	Thu, Jan 11, 2001	34.28	36.00	33.81	35.56
518	AMEX	XLK	Wed, Jan 10, 2001	33.06	34.31	32.31	34.13
517	AMEX	XLK	Tue, Jan 9, 2001	33.00	33.75	32.75	33.13
516	AMEX	XLK	Mon, Jan 8, 2001	31.88	32.47	31.14	32.41
515	AMEX	XLK	Fri, Jan 5, 2001	34.13	34.19	32.14	32.50
514	AMEX	XLK	Thu, Jan 4, 2001	34.66	35.69	34.25	34.59
513	AMEX	XLK	Wed, Jan 3, 2001	29.56	34.63	29.31	34.25
512	AMEX	XLK	Tue, Jan 2, 2001	31.44	31.61	29.14	29.50
511	AMEX	XLK	Fri, Dec 29, 2000	32.44	32.50	31.06	31.31
510	AMEX	XLK	Thu, Dec 28, 2000	32.81	32.84	31.77	32.34
509	AMEX	XLK	Wed, Dec 27, 2000	32.31	32.92	31.69	32.50
508	AMEX	XLK	Tue, Dec 26, 2000	33.19	33.22	31.50	32.19
507	AMEX	XLK	Fri, Dec 22, 2000	31.56	32.73	31.56	32.73
506	AMEX	XLK	Thu, Dec 21, 2000	30.44	31.63	29.63	30.63
505	AMEX	XLK	Wed, Dec 20, 2000	31.19	31.81	30.13	30.53
504	AMEX	XLK	Tue, Dec 19, 2000	34.06	35.48	32.84	33.00
503	AMEX	XLK	Mon, Dec 18, 2000	35.38	35.56	33.63	34.00
502	AMEX	XLK	Fri, Dec 15, 2000	35.00	35.44	34.00	34.69
501	AMEX	XLK	Thu, Dec 14, 2000	37.00	37.44	36.13	36.13
500	AMEX	XLK	Wed, Dec 13, 2000	38.88	38.88	36.69	36.69
499	AMEX	XLK	Tue, Dec 12, 2000	38.88	39.08	38.13	38.31
498	AMEX	XLK	Mon, Dec 11, 2000	37.56	39.38	37.56	39.11
497	AMEX	XLK	Fri, Dec 8, 2000	37.50	38.50	37.08	37.69
496	AMEX	XLK	Thu, Dec 7, 2000	36.00	36.75	35.64	36.02
495	AMEX	XLK	Wed, Dec 6, 2000	38.00	38.63	36.75	37.25
494	AMEX	XLK	Tue, Dec 5, 2000	36.63	38.47	36.06	38.31
493	AMEX	XLK	Mon, Dec 4, 2000	35.44	35.81	34.28	35.00
492	AMEX	XLK	Fri, Dec 1, 2000	35.75	36.69	34.63	35.20
491	AMEX	XLK	Thu, Nov 30, 2000	34.75	35.52	33.77	34.75
490	AMEX	XLK	Wed, Nov 29, 2000	36.88	37.31	35.75	36.69
489	AMEX	XLK	Tue, Nov 28, 2000	38.50	38.88	36.75	36.86
488	AMEX	XLK	Mon, Nov 27, 2000	40.00	40.19	38.41	38.41
487	AMEX	XLK	Fri, Nov 24, 2000	38.25	38.84	37.91	38.63
486	AMEX	XLK	Wed, Nov 22, 2000	38.56	38.78	37.13	37.16
485	AMEX	XLK	Tue, Nov 21, 2000	39.06	39.06	38.03	38.56
484	AMEX	XLK	Mon, Nov 20, 2000	38.81	39.47	38.13	38.38
483	AMEX	XLK	Fri, Nov 17, 2000	39.34	40.45	38.75	40.00
482	AMEX	XLK	Thu, Nov 16, 2000	40.78	41.28	39.52	39.69
481	AMEX	XLK	Wed, Nov 15, 2000	41.06	41.56	40.19	41.00
480	AMEX	XLK	Tue, Nov 14, 2000	40.06	41.00	39.69	40.72
479	AMEX	XLK	Mon, Nov 13, 2000	37.50	39.75	37.06	38.63
478	AMEX	XLK	Fri, Nov 10, 2000	40.06	40.13	38.63	38.75
477	AMEX	XLK	Thu, Nov 9, 2000	40.19	41.53	39.63	41.02
476	AMEX	XLK	Wed, Nov 8, 2000	43.94	44.06	41.50	41.63
475	AMEX	XLK	Tue, Nov 7, 2000	43.38	44.22	43.14	43.94
474	AMEX	XLK	Mon, Nov 6, 2000	44.31	44.66	43.50	43.63
473	AMEX	XLK	Fri, Nov 3, 2000	43.97	44.47	43.63	44.31
472	AMEX	XLK	Thu, Nov 2, 2000	43.81	44.19	43.25	43.98
471	AMEX	XLK	Wed, Nov 1, 2000	43.25	43.88	42.31	42.88
470	AMEX	XLK	Tue, Oct 31, 2000	42.81	44.00	42.41	43.72
469	AMEX	XLK	Mon, Oct 30, 2000	42.13	42.63	40.84	41.78
468	AMEX	XLK	Fri, Oct 27, 2000	43.25	43.25	41.69	42.36
467	AMEX	XLK	Thu, Oct 26, 2000	41.47	42.22	39.63	42.00
466	AMEX	XLK	Wed, Oct 25, 2000	42.06	43.16	41.00	41.02
465	AMEX	XLK	Tue, Oct 24, 2000	45.47	45.81	43.69	44.13
464	AMEX	XLK	Mon, Oct 23, 2000	45.44	46.00	44.50	45.00
463	AMEX	XLK	Fri, Oct 20, 2000	44.69	46.13	44.34	45.28
462	AMEX	XLK	Thu, Oct 19, 2000	43.38	44.75	43.00	44.61
461	AMEX	XLK	Wed, Oct 18, 2000	39.50	42.05	39.50	40.97
460	AMEX	XLK	Tue, Oct 17, 2000	42.88	43.00	41.00	41.63
459	AMEX	XLK	Mon, Oct 16, 2000	43.19	43.78	42.31	42.75
458	AMEX	XLK	Fri, Oct 13, 2000	40.88	43.50	40.88	43.44
457	AMEX	XLK	Thu, Oct 12, 2000	41.50	42.50	40.06	40.06
456	AMEX	XLK	Wed, Oct 11, 2000	41.69	42.56	40.38	41.50
455	AMEX	XLK	Tue, Oct 10, 2000	43.84	44.44	42.63	42.88
454	AMEX	XLK	Mon, Oct 9, 2000	44.06	45.13	43.00	44.17
453	AMEX	XLK	Fri, Oct 6, 2000	46.00	46.00	43.75	44.42
452	AMEX	XLK	Thu, Oct 5, 2000	45.75	46.34	45.13	45.36
451	AMEX	XLK	Wed, Oct 4, 2000	44.81	46.39	44.06	46.02
450	AMEX	XLK	Tue, Oct 3, 2000	46.94	47.16	44.75	44.81
449	AMEX	XLK	Mon, Oct 2, 2000	47.06	47.44	45.88	46.03
448	AMEX	XLK	Fri, Sep 29, 2000	47.63	47.75	46.38	46.38
447	AMEX	XLK	Thu, Sep 28, 2000	47.25	48.63	46.63	48.50
446	AMEX	XLK	Wed, Sep 27, 2000	47.94	48.00	46.31	46.88
445	AMEX	XLK	Tue, Sep 26, 2000	48.31	48.94	47.19	47.20
444	AMEX	XLK	Mon, Sep 25, 2000	49.88	50.13	47.94	48.22
443	AMEX	XLK	Fri, Sep 22, 2000	48.50	49.31	48.00	49.25
442	AMEX	XLK	Thu, Sep 21, 2000	50.94	51.41	50.22	50.69
441	AMEX	XLK	Wed, Sep 20, 2000	51.31	51.88	50.34	51.75
440	AMEX	XLK	Tue, Sep 19, 2000	49.91	51.63	49.78	51.56
439	AMEX	XLK	Mon, Sep 18, 2000	51.00	51.44	49.28	49.63
438	AMEX	XLK	Fri, Sep 15, 2000	51.25	51.44	50.28	50.77
437	AMEX	XLK	Thu, Sep 14, 2000	52.06	52.55	51.28	51.66
436	AMEX	XLK	Wed, Sep 13, 2000	50.19	51.63	50.19	51.38
435	AMEX	XLK	Tue, Sep 12, 2000	52.00	52.44	50.75	50.88
434	AMEX	XLK	Mon, Sep 11, 2000	52.63	53.31	51.50	51.63
433	AMEX	XLK	Fri, Sep 8, 2000	54.25	54.25	52.94	53.00
432	AMEX	XLK	Thu, Sep 7, 2000	54.09	54.91	54.06	54.75
431	AMEX	XLK	Wed, Sep 6, 2000	54.94	55.06	53.75	53.88
430	AMEX	XLK	Tue, Sep 5, 2000	56.13	56.13	55.11	55.28
429	AMEX	XLK	Fri, Sep 1, 2000	57.03	57.19	56.31	56.56
428	AMEX	XLK	Thu, Aug 31, 2000	55.69	56.66	55.69	56.53
427	AMEX	XLK	Wed, Aug 30, 2000	55.63	55.72	55.16	55.44
426	AMEX	XLK	Tue, Aug 29, 2000	55.75	55.98	55.44	55.81
425	AMEX	XLK	Mon, Aug 28, 2000	55.19	56.09	55.16	55.75
424	AMEX	XLK	Fri, Aug 25, 2000	55.38	55.69	55.13	55.30
423	AMEX	XLK	Thu, Aug 24, 2000	54.94	55.48	54.81	55.48
422	AMEX	XLK	Wed, Aug 23, 2000	54.00	54.98	53.56	54.97
421	AMEX	XLK	Tue, Aug 22, 2000	54.56	54.94	54.22	54.44
420	AMEX	XLK	Mon, Aug 21, 2000	54.38	54.91	53.88	54.44
419	AMEX	XLK	Fri, Aug 18, 2000	54.44	54.81	54.00	54.19
418	AMEX	XLK	Thu, Aug 17, 2000	53.19	54.25	52.94	54.13
417	AMEX	XLK	Wed, Aug 16, 2000	53.31	53.94	52.78	53.13
416	AMEX	XLK	Tue, Aug 15, 2000	53.06	53.44	52.69	53.06
415	AMEX	XLK	Mon, Aug 14, 2000	51.69	52.94	51.47	52.94
414	AMEX	XLK	Fri, Aug 11, 2000	51.25	51.94	50.66	51.88
413	AMEX	XLK	Thu, Aug 10, 2000	52.30	52.56	51.56	51.69
412	AMEX	XLK	Wed, Aug 9, 2000	53.44	53.67	52.53	52.81
411	AMEX	XLK	Tue, Aug 8, 2000	52.42	52.94	52.20	52.63
410	AMEX	XLK	Mon, Aug 7, 2000	51.69	52.70	51.50	52.53
409	AMEX	XLK	Fri, Aug 4, 2000	51.75	52.25	50.94	51.47
408	AMEX	XLK	Thu, Aug 3, 2000	48.94	51.47	48.84	51.47
407	AMEX	XLK	Wed, Aug 2, 2000	50.25	51.72	50.25	50.50
406	AMEX	XLK	Tue, Aug 1, 2000	51.25	51.34	50.50	50.72
405	AMEX	XLK	Mon, Jul 31, 2000	50.56	51.66	49.94	51.31
404	AMEX	XLK	Fri, Jul 28, 2000	52.31	52.69	49.84	50.28
403	AMEX	XLK	Thu, Jul 27, 2000	53.00	53.25	51.88	52.22
402	AMEX	XLK	Wed, Jul 26, 2000	54.03	54.06	52.88	53.78
401	AMEX	XLK	Tue, Jul 25, 2000	54.28	54.56	53.53	54.50
400	AMEX	XLK	Mon, Jul 24, 2000	54.88	55.34	53.39	53.59
399	AMEX	XLK	Fri, Jul 21, 2000	55.47	55.56	54.78	54.94
398	AMEX	XLK	Thu, Jul 20, 2000	55.38	56.34	55.34	56.16
397	AMEX	XLK	Wed, Jul 19, 2000	56.00	56.03	54.88	55.00
396	AMEX	XLK	Tue, Jul 18, 2000	56.88	57.03	56.03	56.25
395	AMEX	XLK	Mon, Jul 17, 2000	56.88	57.75	56.75	57.41
394	AMEX	XLK	Fri, Jul 14, 2000	56.63	57.17	56.14	56.94
393	AMEX	XLK	Thu, Jul 13, 2000	55.22	56.38	55.09	55.91
392	AMEX	XLK	Wed, Jul 12, 2000	54.13	55.16	53.88	54.84
391	AMEX	XLK	Tue, Jul 11, 2000	53.66	54.41	53.00	53.47
390	AMEX	XLK	Mon, Jul 10, 2000	54.25	54.56	53.69	53.91
389	AMEX	XLK	Fri, Jul 7, 2000	53.81	54.97	53.81	54.50
388	AMEX	XLK	Thu, Jul 6, 2000	52.63	53.69	51.97	53.63
387	AMEX	XLK	Wed, Jul 5, 2000	53.69	53.81	52.47	52.81
386	AMEX	XLK	Mon, Jul 3, 2000	54.06	54.56	53.88	54.56
385	AMEX	XLK	Fri, Jun 30, 2000	53.13	54.19	53.13	54.19
384	AMEX	XLK	Thu, Jun 29, 2000	53.50	53.88	52.81	53.13
383	AMEX	XLK	Wed, Jun 28, 2000	53.50	54.91	53.50	54.19
382	AMEX	XLK	Tue, Jun 27, 2000	54.25	54.78	53.56	53.66
381	AMEX	XLK	Mon, Jun 26, 2000	54.31	54.75	53.75	54.19
380	AMEX	XLK	Fri, Jun 23, 2000	55.00	55.16	53.56	53.83
379	AMEX	XLK	Thu, Jun 22, 2000	56.31	56.53	54.81	55.00
378	AMEX	XLK	Wed, Jun 21, 2000	55.75	56.91	55.69	56.75
377	AMEX	XLK	Tue, Jun 20, 2000	56.34	56.98	55.84	56.25
376	AMEX	XLK	Mon, Jun 19, 2000	54.44	56.31	54.25	56.09
375	AMEX	XLK	Fri, Jun 16, 2000	54.38	54.78	53.84	54.38
374	AMEX	XLK	Thu, Jun 15, 2000	53.50	54.63	53.25	54.19
373	AMEX	XLK	Wed, Jun 14, 2000	54.25	54.56	53.09	53.13
372	AMEX	XLK	Tue, Jun 13, 2000	53.19	54.13	52.38	54.13
371	AMEX	XLK	Mon, Jun 12, 2000	54.03	54.16	52.81	53.00
370	AMEX	XLK	Fri, Jun 9, 2000	54.69	54.69	53.81	54.13
369	AMEX	XLK	Thu, Jun 8, 2000	54.69	54.98	53.56	54.00
368	AMEX	XLK	Wed, Jun 7, 2000	53.56	54.34	52.78	54.25
367	AMEX	XLK	Tue, Jun 6, 2000	54.00	54.75	53.25	53.25
366	AMEX	XLK	Mon, Jun 5, 2000	53.50	54.75	53.50	54.00
365	AMEX	XLK	Fri, Jun 2, 2000	53.75	54.22	53.13	53.84
364	AMEX	XLK	Thu, Jun 1, 2000	50.25	51.50	49.94	51.50
363	AMEX	XLK	Wed, May 31, 2000	50.00	50.69	49.22	49.28
362	AMEX	XLK	Tue, May 30, 2000	48.38	50.25	48.13	50.25
361	AMEX	XLK	Fri, May 26, 2000	47.56	47.72	46.25	47.19
360	AMEX	XLK	Thu, May 25, 2000	48.69	49.16	46.69	47.03
359	AMEX	XLK	Wed, May 24, 2000	46.50	48.00	44.69	47.81
358	AMEX	XLK	Tue, May 23, 2000	48.50	48.50	45.94	46.00
357	AMEX	XLK	Mon, May 22, 2000	48.13	48.44	46.00	48.34
356	AMEX	XLK	Fri, May 19, 2000	50.13	50.19	48.28	48.56
355	AMEX	XLK	Thu, May 18, 2000	51.88	51.88	50.38	50.53
354	AMEX	XLK	Wed, May 17, 2000	52.06	52.34	51.13	51.84
353	AMEX	XLK	Tue, May 16, 2000	52.25	52.75	51.28	52.59
352	AMEX	XLK	Mon, May 15, 2000	50.50	51.19	49.13	51.06
351	AMEX	XLK	Fri, May 12, 2000	50.50	51.41	50.13	50.13
350	AMEX	XLK	Thu, May 11, 2000	48.44	49.63	47.81	49.48
349	AMEX	XLK	Wed, May 10, 2000	49.63	49.81	47.75	48.13
348	AMEX	XLK	Tue, May 9, 2000	51.88	51.94	50.00	50.58
347	AMEX	XLK	Mon, May 8, 2000	52.19	52.63	51.41	51.53
346	AMEX	XLK	Fri, May 5, 2000	52.56	53.63	52.38	53.42
345	AMEX	XLK	Thu, May 4, 2000	52.28	53.00	51.69	52.00
344	AMEX	XLK	Wed, May 3, 2000	52.81	53.31	51.00	52.38
343	AMEX	XLK	Tue, May 2, 2000	55.31	55.44	53.50	54.75
342	AMEX	XLK	Mon, May 1, 2000	55.81	56.25	55.25	55.78
341	AMEX	XLK	Fri, Apr 28, 2000	55.44	55.69	54.50	55.00
340	AMEX	XLK	Thu, Apr 27, 2000	52.38	55.00	52.38	54.84
339	AMEX	XLK	Wed, Apr 26, 2000	54.38	55.19	53.19	53.19
338	AMEX	XLK	Tue, Apr 25, 2000	52.75	54.22	52.27	54.22
337	AMEX	XLK	Mon, Apr 24, 2000	50.63	51.38	49.38	51.25
336	AMEX	XLK	Thu, Apr 20, 2000	53.50	53.88	52.25	52.88
335	AMEX	XLK	Wed, Apr 19, 2000	54.25	55.13	53.25	53.34
334	AMEX	XLK	Tue, Apr 18, 2000	52.63	55.16	52.13	55.16
333	AMEX	XLK	Mon, Apr 17, 2000	48.75	52.19	48.63	52.19
332	AMEX	XLK	Fri, Apr 14, 2000	50.75	52.03	47.25	49.50
331	AMEX	XLK	Thu, Apr 13, 2000	54.00	55.25	52.22	52.23
330	AMEX	XLK	Wed, Apr 12, 2000	56.81	56.81	53.13	53.25
329	AMEX	XLK	Tue, Apr 11, 2000	57.48	58.13	56.00	56.94
328	AMEX	XLK	Mon, Apr 10, 2000	60.56	60.75	58.38	58.38
327	AMEX	XLK	Fri, Apr 7, 2000	59.31	60.63	58.88	60.56
326	AMEX	XLK	Thu, Apr 6, 2000	58.75	59.44	57.75	58.56
325	AMEX	XLK	Wed, Apr 5, 2000	56.63	59.19	56.13	57.81
324	AMEX	XLK	Tue, Apr 4, 2000	57.72	58.75	52.28	57.44
323	AMEX	XLK	Mon, Apr 3, 2000	59.81	59.81	57.25	58.00
322	AMEX	XLK	Fri, Mar 31, 2000	60.25	61.19	58.63	60.56
321	AMEX	XLK	Thu, Mar 30, 2000	60.69	61.84	57.75	59.44
320	AMEX	XLK	Wed, Mar 29, 2000	63.00	63.06	60.78	61.09
319	AMEX	XLK	Tue, Mar 28, 2000	64.50	64.50	62.94	62.94
318	AMEX	XLK	Mon, Mar 27, 2000	64.25	64.94	64.06	64.50
317	AMEX	XLK	Fri, Mar 24, 2000	64.06	65.44	63.00	63.98
316	AMEX	XLK	Thu, Mar 23, 2000	62.31	64.00	62.13	63.44
315	AMEX	XLK	Wed, Mar 22, 2000	61.56	62.75	61.25	62.25
314	AMEX	XLK	Tue, Mar 21, 2000	59.47	61.63	58.64	61.19
313	AMEX	XLK	Mon, Mar 20, 2000	60.13	60.63	59.13	59.63
312	AMEX	XLK	Fri, Mar 17, 2000	58.75	60.00	58.69	59.88
311	AMEX	XLK	Thu, Mar 16, 2000	57.25	58.50	55.88	58.50
310	AMEX	XLK	Wed, Mar 15, 2000	58.00	58.19	56.25	56.53
309	AMEX	XLK	Tue, Mar 14, 2000	59.63	60.13	57.31	57.53
308	AMEX	XLK	Mon, Mar 13, 2000	58.50	60.25	58.00	58.88
307	AMEX	XLK	Fri, Mar 10, 2000	60.00	60.66	59.50	59.75
306	AMEX	XLK	Thu, Mar 9, 2000	57.94	59.75	57.38	59.63
305	AMEX	XLK	Wed, Mar 8, 2000	57.56	58.13	56.50	57.88
304	AMEX	XLK	Tue, Mar 7, 2000	59.16	59.50	56.88	56.88
303	AMEX	XLK	Mon, Mar 6, 2000	58.58	59.41	58.00	58.48
302	AMEX	XLK	Fri, Mar 3, 2000	58.00	58.81	57.38	58.58
301	AMEX	XLK	Thu, Mar 2, 2000	56.88	57.31	56.09	57.00
300	AMEX	XLK	Wed, Mar 1, 2000	56.00	57.25	56.00	56.44
299	AMEX	XLK	Tue, Feb 29, 2000	55.75	56.00	55.38	55.88
298	AMEX	XLK	Mon, Feb 28, 2000	54.75	55.63	53.25	54.63
297	AMEX	XLK	Fri, Feb 25, 2000	55.88	56.50	54.88	55.28
296	AMEX	XLK	Thu, Feb 24, 2000	55.48	56.06	54.50	55.81
295	AMEX	XLK	Wed, Feb 23, 2000	53.63	55.50	53.48	55.13
294	AMEX	XLK	Tue, Feb 22, 2000	53.38	54.00	52.00	53.50
293	AMEX	XLK	Fri, Feb 18, 2000	55.56	55.56	53.50	53.63
292	AMEX	XLK	Thu, Feb 17, 2000	54.98	55.63	54.19	55.50
291	AMEX	XLK	Wed, Feb 16, 2000	54.38	55.00	54.19	54.28
290	AMEX	XLK	Tue, Feb 15, 2000	54.33	54.94	52.97	54.56
289	AMEX	XLK	Mon, Feb 14, 2000	54.75	54.75	53.75	54.41
288	AMEX	XLK	Fri, Feb 11, 2000	55.86	55.88	53.88	54.38
287	AMEX	XLK	Thu, Feb 10, 2000	54.69	55.88	54.50	55.86
286	AMEX	XLK	Wed, Feb 9, 2000	55.75	56.13	54.25	54.56
285	AMEX	XLK	Tue, Feb 8, 2000	55.19	55.75	55.08	55.25
284	AMEX	XLK	Mon, Feb 7, 2000	54.25	54.88	53.81	54.75
283	AMEX	XLK	Fri, Feb 4, 2000	53.75	54.63	53.63	54.13
282	AMEX	XLK	Thu, Feb 3, 2000	52.25	53.50	51.77	53.50
281	AMEX	XLK	Wed, Feb 2, 2000	51.44	52.66	51.44	52.00
280	AMEX	XLK	Tue, Feb 1, 2000	50.52	51.75	50.03	51.63
279	AMEX	XLK	Mon, Jan 31, 2000	48.94	50.56	47.88	50.56
278	AMEX	XLK	Fri, Jan 28, 2000	50.13	51.13	48.13	48.94
277	AMEX	XLK	Thu, Jan 27, 2000	51.88	52.13	49.72	50.75
276	AMEX	XLK	Wed, Jan 26, 2000	52.69	52.75	50.94	51.25
275	AMEX	XLK	Tue, Jan 25, 2000	51.77	53.03	51.06	52.98
274	AMEX	XLK	Mon, Jan 24, 2000	53.94	54.34	51.59	51.88
273	AMEX	XLK	Fri, Jan 21, 2000	53.88	53.88	53.14	53.63
272	AMEX	XLK	Thu, Jan 20, 2000	54.25	54.44	53.13	53.56
271	AMEX	XLK	Wed, Jan 19, 2000	52.94	53.47	52.56	53.25
270	AMEX	XLK	Tue, Jan 18, 2000	52.75	53.72	52.61	53.16
269	AMEX	XLK	Fri, Jan 14, 2000	53.25	53.72	52.78	52.88
268	AMEX	XLK	Thu, Jan 13, 2000	51.88	52.00	50.88	51.69
267	AMEX	XLK	Wed, Jan 12, 2000	52.38	52.38	50.63	51.22
266	AMEX	XLK	Tue, Jan 11, 2000	53.00	53.47	51.19	51.44
265	AMEX	XLK	Mon, Jan 10, 2000	53.00	53.44	52.06	52.94
264	AMEX	XLK	Fri, Jan 7, 2000	49.63	51.00	49.13	51.00
263	AMEX	XLK	Thu, Jan 6, 2000	51.25	52.09	49.63	50.13
262	AMEX	XLK	Wed, Jan 5, 2000	51.75	53.06	50.13	51.84
261	AMEX	XLK	Tue, Jan 4, 2000	54.00	54.75	52.31	52.63
260	AMEX	XLK	Mon, Jan 3, 2000	55.63	55.63	53.50	55.44
259	AMEX	XLK	Fri, Dec 31, 1999	54.16	54.44	53.81	53.88
258	AMEX	XLK	Thu, Dec 30, 1999	55.00	55.00	53.94	54.06
257	AMEX	XLK	Wed, Dec 29, 1999	53.38	54.25	53.38	54.11
256	AMEX	XLK	Tue, Dec 28, 1999	53.63	53.94	53.13	53.25
255	AMEX	XLK	Mon, Dec 27, 1999	53.94	53.94	52.63	53.75
254	AMEX	XLK	Thu, Dec 23, 1999	53.56	54.00	53.28	53.34
253	AMEX	XLK	Wed, Dec 22, 1999	53.50	53.69	52.36	53.06
252	AMEX	XLK	Tue, Dec 21, 1999	52.19	53.22	51.81	53.06
251	AMEX	XLK	Mon, Dec 20, 1999	51.75	52.25	51.38	52.06
250	AMEX	XLK	Fri, Dec 17, 1999	51.75	51.84	51.19	51.56
249	AMEX	XLK	Thu, Dec 16, 1999	50.44	51.13	50.31	51.00
248	AMEX	XLK	Wed, Dec 15, 1999	48.94	50.06	48.13	50.06
247	AMEX	XLK	Tue, Dec 14, 1999	50.19	50.19	48.81	49.06
246	AMEX	XLK	Mon, Dec 13, 1999	49.67	50.44	49.31	50.02
245	AMEX	XLK	Fri, Dec 10, 1999	49.81	50.00	48.81	49.69
244	AMEX	XLK	Thu, Dec 9, 1999	50.06	50.25	48.59	49.44
243	AMEX	XLK	Wed, Dec 8, 1999	49.56	50.13	49.50	49.56
242	AMEX	XLK	Tue, Dec 7, 1999	50.31	50.31	49.53	50.09
241	AMEX	XLK	Mon, Dec 6, 1999	49.47	50.34	49.31	49.97
240	AMEX	XLK	Fri, Dec 3, 1999	49.63	50.13	49.34	49.63
239	AMEX	XLK	Thu, Dec 2, 1999	47.63	48.53	47.63	48.25
238	AMEX	XLK	Wed, Dec 1, 1999	46.50	47.47	46.50	47.13
237	AMEX	XLK	Tue, Nov 30, 1999	47.88	48.11	46.47	46.67
236	AMEX	XLK	Mon, Nov 29, 1999	48.38	48.81	48.08	48.11
235	AMEX	XLK	Fri, Nov 26, 1999	48.39	49.00	48.39	48.53
234	AMEX	XLK	Wed, Nov 24, 1999	47.28	48.33	47.02	48.16
233	AMEX	XLK	Tue, Nov 23, 1999	48.23	48.23	46.78	47.42
232	AMEX	XLK	Mon, Nov 22, 1999	47.44	48.00	47.38	47.84
231	AMEX	XLK	Fri, Nov 19, 1999	47.16	47.63	46.75	47.55
230	AMEX	XLK	Thu, Nov 18, 1999	46.25	47.11	45.91	47.11
229	AMEX	XLK	Wed, Nov 17, 1999	46.19	46.38	45.50	45.56
228	AMEX	XLK	Tue, Nov 16, 1999	45.41	46.00	45.03	46.00
227	AMEX	XLK	Mon, Nov 15, 1999	45.34	45.34	44.86	45.05
226	AMEX	XLK	Fri, Nov 12, 1999	45.61	45.63	44.03	45.25
225	AMEX	XLK	Thu, Nov 11, 1999	44.72	45.25	44.67	45.00
224	AMEX	XLK	Wed, Nov 10, 1999	43.50	44.73	43.50	44.39
223	AMEX	XLK	Tue, Nov 9, 1999	44.48	44.50	43.50	43.63
222	AMEX	XLK	Mon, Nov 8, 1999	43.19	44.30	43.19	44.11
221	AMEX	XLK	Fri, Nov 5, 1999	44.25	44.25	43.47	43.67
220	AMEX	XLK	Thu, Nov 4, 1999	43.44	43.47	42.91	43.20
219	AMEX	XLK	Wed, Nov 3, 1999	42.88	43.13	42.63	42.88
218	AMEX	XLK	Tue, Nov 2, 1999	42.44	42.94	42.14	42.25
217	AMEX	XLK	Mon, Nov 1, 1999	42.63	42.97	42.41	42.44
216	AMEX	XLK	Fri, Oct 29, 1999	41.69	42.75	41.69	42.50
215	AMEX	XLK	Thu, Oct 28, 1999	40.69	40.98	40.13	40.98
214	AMEX	XLK	Wed, Oct 27, 1999	39.98	40.00	39.33	39.95
213	AMEX	XLK	Tue, Oct 26, 1999	40.69	40.77	39.97	40.00
212	AMEX	XLK	Mon, Oct 25, 1999	39.63	40.23	39.58	39.98
211	AMEX	XLK	Fri, Oct 22, 1999	40.25	40.44	39.86	39.88
210	AMEX	XLK	Thu, Oct 21, 1999	39.13	39.84	38.88	39.78
209	AMEX	XLK	Wed, Oct 20, 1999	39.88	40.45	39.56	40.44
208	AMEX	XLK	Tue, Oct 19, 1999	39.94	40.00	38.67	38.88
207	AMEX	XLK	Mon, Oct 18, 1999	39.77	39.97	38.47	39.50
206	AMEX	XLK	Fri, Oct 15, 1999	40.02	40.50	39.53	39.86
205	AMEX	XLK	Thu, Oct 14, 1999	41.13	41.31	40.31	40.83
204	AMEX	XLK	Wed, Oct 13, 1999	41.81	42.06	40.75	41.06
203	AMEX	XLK	Tue, Oct 12, 1999	42.94	43.13	42.06	42.17
202	AMEX	XLK	Mon, Oct 11, 1999	42.73	43.20	42.63	42.94
201	AMEX	XLK	Fri, Oct 8, 1999	42.53	42.66	41.63	42.52
200	AMEX	XLK	Thu, Oct 7, 1999	42.98	43.00	42.27	42.55
199	AMEX	XLK	Wed, Oct 6, 1999	42.44	42.89	42.28	42.77
198	AMEX	XLK	Tue, Oct 5, 1999	42.25	42.72	41.50	42.25
197	AMEX	XLK	Mon, Oct 4, 1999	41.25	42.00	41.13	42.00
196	AMEX	XLK	Fri, Oct 1, 1999	41.06	41.22	40.36	41.00
195	AMEX	XLK	Thu, Sep 30, 1999	41.25	41.59	40.75	41.25
194	AMEX	XLK	Wed, Sep 29, 1999	41.56	41.81	40.94	40.94
193	AMEX	XLK	Tue, Sep 28, 1999	41.47	41.88	40.50	41.70
192	AMEX	XLK	Mon, Sep 27, 1999	41.88	42.09	41.44	41.52
191	AMEX	XLK	Fri, Sep 24, 1999	40.66	41.13	40.06	41.09
190	AMEX	XLK	Thu, Sep 23, 1999	43.00	43.00	40.64	41.00
189	AMEX	XLK	Wed, Sep 22, 1999	42.41	42.91	41.98	42.56
188	AMEX	XLK	Tue, Sep 21, 1999	42.89	43.06	42.25	42.48
187	AMEX	XLK	Mon, Sep 20, 1999	43.38	43.58	42.91	43.38
186	AMEX	XLK	Fri, Sep 17, 1999	42.98	43.36	42.67	43.19
185	AMEX	XLK	Thu, Sep 16, 1999	42.44	42.78	41.55	42.34
184	AMEX	XLK	Wed, Sep 15, 1999	43.92	43.92	42.42	42.53
183	AMEX	XLK	Tue, Sep 14, 1999	43.13	43.55	42.81	43.44
182	AMEX	XLK	Mon, Sep 13, 1999	43.56	43.70	42.97	42.97
181	AMEX	XLK	Fri, Sep 10, 1999	43.69	43.94	43.22	43.56
180	AMEX	XLK	Thu, Sep 9, 1999	43.00	43.28	42.50	43.09
179	AMEX	XLK	Wed, Sep 8, 1999	42.94	43.36	42.38	42.72
178	AMEX	XLK	Tue, Sep 7, 1999	43.19	43.56	43.00	43.02
177	AMEX	XLK	Fri, Sep 3, 1999	42.50	43.11	42.48	43.00
176	AMEX	XLK	Thu, Sep 2, 1999	41.00	41.67	40.75	41.48
175	AMEX	XLK	Wed, Sep 1, 1999	41.72	41.92	41.38	41.64
174	AMEX	XLK	Tue, Aug 31, 1999	41.09	41.63	40.50	41.42
173	AMEX	XLK	Mon, Aug 30, 1999	41.94	42.03	40.91	41.06
172	AMEX	XLK	Fri, Aug 27, 1999	42.06	42.34	41.63	41.75
171	AMEX	XLK	Thu, Aug 26, 1999	42.69	42.69	41.94	41.98
170	AMEX	XLK	Wed, Aug 25, 1999	41.88	42.67	41.56	42.50
169	AMEX	XLK	Tue, Aug 24, 1999	41.19	42.00	41.00	41.63
168	AMEX	XLK	Mon, Aug 23, 1999	40.50	41.11	40.39	40.98
167	AMEX	XLK	Fri, Aug 20, 1999	40.19	40.19	39.78	40.06
166	AMEX	XLK	Thu, Aug 19, 1999	39.94	40.19	39.67	39.94
165	AMEX	XLK	Wed, Aug 18, 1999	40.86	40.92	40.33	40.34
164	AMEX	XLK	Tue, Aug 17, 1999	41.19	41.25	40.19	40.81
163	AMEX	XLK	Mon, Aug 16, 1999	40.69	40.98	40.28	40.63
162	AMEX	XLK	Fri, Aug 13, 1999	39.98	40.59	39.91	40.50
161	AMEX	XLK	Thu, Aug 12, 1999	39.92	39.94	39.23	39.25
160	AMEX	XLK	Wed, Aug 11, 1999	39.13	39.81	38.75	39.75
159	AMEX	XLK	Tue, Aug 10, 1999	39.08	39.25	37.94	38.52
158	AMEX	XLK	Mon, Aug 9, 1999	39.78	39.89	39.13	39.17
157	AMEX	XLK	Fri, Aug 6, 1999	39.56	40.31	39.25	39.63
156	AMEX	XLK	Thu, Aug 5, 1999	39.14	39.61	38.53	39.61
155	AMEX	XLK	Wed, Aug 4, 1999	39.75	40.19	39.14	39.30
154	AMEX	XLK	Tue, Aug 3, 1999	40.38	40.41	39.27	39.78
153	AMEX	XLK	Mon, Aug 2, 1999	39.81	40.73	39.78	39.94
152	AMEX	XLK	Fri, Jul 30, 1999	40.81	40.95	40.00	40.02
151	AMEX	XLK	Thu, Jul 29, 1999	40.31	40.94	40.03	40.44
150	AMEX	XLK	Wed, Jul 28, 1999	40.94	41.44	40.56	41.13
149	AMEX	XLK	Tue, Jul 27, 1999	40.38	40.97	40.25	40.75
148	AMEX	XLK	Mon, Jul 26, 1999	40.13	40.44	39.72	39.77
147	AMEX	XLK	Fri, Jul 23, 1999	40.81	40.97	40.30	40.69
146	AMEX	XLK	Thu, Jul 22, 1999	41.88	41.88	40.39	40.58
145	AMEX	XLK	Wed, Jul 21, 1999	41.50	42.13	41.31	41.88
144	AMEX	XLK	Tue, Jul 20, 1999	43.11	43.13	41.25	41.52
143	AMEX	XLK	Mon, Jul 19, 1999	43.91	43.97	43.25	43.31
142	AMEX	XLK	Fri, Jul 16, 1999	43.75	44.00	43.38	43.84
141	AMEX	XLK	Thu, Jul 15, 1999	43.44	43.69	43.03	43.45
140	AMEX	XLK	Wed, Jul 14, 1999	42.94	43.16	42.41	43.14
139	AMEX	XLK	Tue, Jul 13, 1999	42.50	42.69	42.14	42.61
138	AMEX	XLK	Mon, Jul 12, 1999	42.88	43.03	42.38	42.80
137	AMEX	XLK	Fri, Jul 9, 1999	42.44	42.73	42.16	42.73
136	AMEX	XLK	Thu, Jul 8, 1999	41.50	42.48	41.44	42.28
135	AMEX	XLK	Wed, Jul 7, 1999	40.88	41.81	40.88	41.72
134	AMEX	XLK	Tue, Jul 6, 1999	41.69	42.13	41.06	41.23
133	AMEX	XLK	Fri, Jul 2, 1999	40.88	41.47	40.88	41.47
132	AMEX	XLK	Thu, Jul 1, 1999	40.66	41.13	40.09	40.94
131	AMEX	XLK	Wed, Jun 30, 1999	39.86	40.63	39.45	40.48
130	AMEX	XLK	Tue, Jun 29, 1999	39.38	39.94	39.38	39.88
129	AMEX	XLK	Mon, Jun 28, 1999	39.13	39.44	38.89	39.38
128	AMEX	XLK	Fri, Jun 25, 1999	38.75	39.34	38.56	38.73
127	AMEX	XLK	Thu, Jun 24, 1999	39.38	39.41	38.48	38.69
126	AMEX	XLK	Wed, Jun 23, 1999	39.00	39.52	38.63	39.50
125	AMEX	XLK	Tue, Jun 22, 1999	39.94	40.19	39.13	39.20
124	AMEX	XLK	Mon, Jun 21, 1999	39.23	40.08	39.19	40.05
123	AMEX	XLK	Fri, Jun 18, 1999	38.72	39.06	38.42	39.06
122	AMEX	XLK	Thu, Jun 17, 1999	37.94	38.84	37.91	38.72
121	AMEX	XLK	Wed, Jun 16, 1999	37.69	38.47	37.63	38.30
120	AMEX	XLK	Tue, Jun 15, 1999	36.38	37.09	36.38	36.78
119	AMEX	XLK	Mon, Jun 14, 1999	36.94	36.94	36.31	36.45
118	AMEX	XLK	Fri, Jun 11, 1999	37.25	37.48	36.50	36.63
117	AMEX	XLK	Thu, Jun 10, 1999	37.31	37.44	36.83	37.13
116	AMEX	XLK	Wed, Jun 9, 1999	37.38	37.78	37.22	37.69
115	AMEX	XLK	Tue, Jun 8, 1999	38.00	38.11	37.02	37.13
114	AMEX	XLK	Mon, Jun 7, 1999	37.61	38.25	37.61	38.00
113	AMEX	XLK	Fri, Jun 4, 1999	36.25	37.44	36.25	37.33
112	AMEX	XLK	Thu, Jun 3, 1999	36.47	36.81	36.20	36.25
111	AMEX	XLK	Wed, Jun 2, 1999	35.94	36.69	35.47	36.50
110	AMEX	XLK	Tue, Jun 1, 1999	36.98	36.98	36.06	36.11
109	AMEX	XLK	Fri, May 28, 1999	36.47	36.94	36.16	36.94
108	AMEX	XLK	Thu, May 27, 1999	36.73	36.80	36.03	36.47
107	AMEX	XLK	Wed, May 26, 1999	36.44	36.75	35.38	36.73
106	AMEX	XLK	Tue, May 25, 1999	37.00	37.25	35.92	35.98
105	AMEX	XLK	Mon, May 24, 1999	37.56	37.75	36.64	36.75
104	AMEX	XLK	Fri, May 21, 1999	37.75	38.05	37.47	37.56
103	AMEX	XLK	Thu, May 20, 1999	38.72	38.73	38.00	38.00
102	AMEX	XLK	Wed, May 19, 1999	38.56	38.59	37.95	38.50
101	AMEX	XLK	Tue, May 18, 1999	38.44	38.69	38.06	38.38
100	AMEX	XLK	Mon, May 17, 1999	37.28	38.19	37.11	38.03
99	AMEX	XLK	Fri, May 14, 1999	37.88	38.13	37.34	37.50
98	AMEX	XLK	Thu, May 13, 1999	38.88	39.28	38.47	38.52
97	AMEX	XLK	Wed, May 12, 1999	38.47	38.84	37.50	38.63
96	AMEX	XLK	Tue, May 11, 1999	37.53	38.25	37.53	37.88
95	AMEX	XLK	Mon, May 10, 1999	37.38	37.75	37.06	37.31
94	AMEX	XLK	Fri, May 7, 1999	36.94	37.19	36.28	37.00
93	AMEX	XLK	Thu, May 6, 1999	37.00	37.59	36.25	36.38
92	AMEX	XLK	Wed, May 5, 1999	36.75	37.31	35.75	37.31
91	AMEX	XLK	Tue, May 4, 1999	36.97	37.44	36.31	36.56
90	AMEX	XLK	Mon, May 3, 1999	37.00	37.25	36.59	37.13
89	AMEX	XLK	Fri, Apr 30, 1999	37.75	37.75	35.94	36.81
88	AMEX	XLK	Thu, Apr 29, 1999	37.50	37.56	36.59	37.11
87	AMEX	XLK	Wed, Apr 28, 1999	38.00	38.41	37.31	37.50
86	AMEX	XLK	Tue, Apr 27, 1999	39.44	39.47	37.97	38.00
85	AMEX	XLK	Mon, Apr 26, 1999	38.44	39.00	38.22	38.97
84	AMEX	XLK	Fri, Apr 23, 1999	37.72	38.34	37.25	38.00
83	AMEX	XLK	Thu, Apr 22, 1999	37.81	37.98	37.19	37.92
82	AMEX	XLK	Wed, Apr 21, 1999	35.31	36.38	35.06	36.25
81	AMEX	XLK	Tue, Apr 20, 1999	34.81	35.38	34.13	35.31
80	AMEX	XLK	Mon, Apr 19, 1999	36.56	36.59	34.13	34.44
79	AMEX	XLK	Fri, Apr 16, 1999	37.19	37.25	36.00	36.19
78	AMEX	XLK	Thu, Apr 15, 1999	37.31	37.38	36.09	37.19
77	AMEX	XLK	Wed, Apr 14, 1999	38.38	38.48	36.75	36.88
76	AMEX	XLK	Tue, Apr 13, 1999	38.56	38.75	37.50	37.81
75	AMEX	XLK	Mon, Apr 12, 1999	37.63	38.61	37.44	38.41
74	AMEX	XLK	Fri, Apr 9, 1999	38.98	39.36	38.69	39.00
73	AMEX	XLK	Thu, Apr 8, 1999	38.69	39.19	37.88	39.06
72	AMEX	XLK	Wed, Apr 7, 1999	39.50	39.56	37.94	38.69
71	AMEX	XLK	Tue, Apr 6, 1999	38.69	39.13	38.31	38.78
70	AMEX	XLK	Mon, Apr 5, 1999	37.63	38.50	37.59	38.45
69	AMEX	XLK	Thu, Apr 1, 1999	37.50	37.53	36.50	37.17
68	AMEX	XLK	Wed, Mar 31, 1999	37.50	37.81	36.53	36.59
67	AMEX	XLK	Tue, Mar 30, 1999	36.94	37.50	36.75	37.06
66	AMEX	XLK	Mon, Mar 29, 1999	36.25	37.19	36.16	37.13
65	AMEX	XLK	Fri, Mar 26, 1999	35.81	36.38	35.59	35.78
64	AMEX	XLK	Thu, Mar 25, 1999	35.84	36.09	35.56	35.97
63	AMEX	XLK	Wed, Mar 24, 1999	34.69	35.30	34.09	35.14
62	AMEX	XLK	Tue, Mar 23, 1999	35.25	35.25	34.22	34.47
61	AMEX	XLK	Mon, Mar 22, 1999	35.50	35.84	35.19	35.50
60	AMEX	XLK	Fri, Mar 19, 1999	36.69	36.88	35.50	35.50
59	AMEX	XLK	Thu, Mar 18, 1999	35.75	36.41	35.63	36.38
58	AMEX	XLK	Wed, Mar 17, 1999	36.09	36.13	35.56	35.88
57	AMEX	XLK	Tue, Mar 16, 1999	35.53	36.25	35.41	36.11
56	AMEX	XLK	Mon, Mar 15, 1999	35.19	35.50	34.64	35.50
55	AMEX	XLK	Fri, Mar 12, 1999	35.56	35.56	34.56	34.94
54	AMEX	XLK	Thu, Mar 11, 1999	35.50	35.97	34.91	35.25
53	AMEX	XLK	Wed, Mar 10, 1999	35.31	35.53	34.89	35.31
52	AMEX	XLK	Tue, Mar 9, 1999	35.50	36.19	35.19	35.31
51	AMEX	XLK	Mon, Mar 8, 1999	35.50	35.75	35.03	35.69
50	AMEX	XLK	Fri, Mar 5, 1999	34.88	35.00	34.27	34.69
49	AMEX	XLK	Thu, Mar 4, 1999	34.38	34.47	33.13	33.91
48	AMEX	XLK	Wed, Mar 3, 1999	33.50	33.72	32.88	33.56
47	AMEX	XLK	Tue, Mar 2, 1999	34.19	34.50	33.00	33.00
46	AMEX	XLK	Mon, Mar 1, 1999	33.63	34.19	33.44	33.91
45	AMEX	XLK	Fri, Feb 26, 1999	35.06	35.13	33.75	34.06
44	AMEX	XLK	Thu, Feb 25, 1999	34.38	35.13	34.13	35.13
43	AMEX	XLK	Wed, Feb 24, 1999	36.38	36.44	35.03	35.03
42	AMEX	XLK	Tue, Feb 23, 1999	36.00	36.47	35.56	36.03
41	AMEX	XLK	Mon, Feb 22, 1999	34.59	35.66	34.34	35.56
40	AMEX	XLK	Fri, Feb 19, 1999	34.63	34.88	34.16	34.34
39	AMEX	XLK	Thu, Feb 18, 1999	34.31	34.41	33.34	34.03
38	AMEX	XLK	Wed, Feb 17, 1999	33.75	34.97	33.56	33.84
37	AMEX	XLK	Tue, Feb 16, 1999	35.75	35.81	34.50	34.63
36	AMEX	XLK	Fri, Feb 12, 1999	35.38	35.78	34.59	34.78
35	AMEX	XLK	Thu, Feb 11, 1999	35.38	36.28	35.03	36.22
34	AMEX	XLK	Wed, Feb 10, 1999	34.66	35.41	34.25	34.75
33	AMEX	XLK	Tue, Feb 9, 1999	36.00	36.03	34.31	34.50
32	AMEX	XLK	Mon, Feb 8, 1999	35.75	36.50	35.13	35.91
31	AMEX	XLK	Fri, Feb 5, 1999	36.00	36.22	34.75	35.31
30	AMEX	XLK	Thu, Feb 4, 1999	37.75	37.75	35.88	36.19
29	AMEX	XLK	Wed, Feb 3, 1999	37.06	38.06	36.81	37.47
28	AMEX	XLK	Tue, Feb 2, 1999	38.00	38.00	36.63	37.20
27	AMEX	XLK	Mon, Feb 1, 1999	38.16	38.38	37.56	37.84
26	AMEX	XLK	Fri, Jan 29, 1999	37.38	37.84	36.94	37.81
25	AMEX	XLK	Thu, Jan 28, 1999	36.75	37.28	36.61	37.27
24	AMEX	XLK	Wed, Jan 27, 1999	37.25	37.48	36.00	36.00
23	AMEX	XLK	Tue, Jan 26, 1999	35.75	36.81	35.75	36.78
22	AMEX	XLK	Mon, Jan 25, 1999	35.19	35.38	34.59	35.36
21	AMEX	XLK	Fri, Jan 22, 1999	34.75	35.41	34.39	34.75
20	AMEX	XLK	Thu, Jan 21, 1999	36.25	36.31	35.13	35.38
19	AMEX	XLK	Wed, Jan 20, 1999	36.88	37.48	36.25	36.31
18	AMEX	XLK	Tue, Jan 19, 1999	35.63	36.00	35.02	35.98
17	AMEX	XLK	Fri, Jan 15, 1999	34.00	34.80	33.84	34.78
16	AMEX	XLK	Thu, Jan 14, 1999	34.34	34.63	33.56	33.78
15	AMEX	XLK	Wed, Jan 13, 1999	32.00	35.16	32.00	34.25
14	AMEX	XLK	Tue, Jan 12, 1999	35.50	35.56	34.27	34.27
13	AMEX	XLK	Mon, Jan 11, 1999	35.88	35.88	34.84	35.22
12	AMEX	XLK	Fri, Jan 8, 1999	35.50	35.56	34.48	34.88
11	AMEX	XLK	Thu, Jan 7, 1999	34.50	35.03	34.28	34.73
10	AMEX	XLK	Wed, Jan 6, 1999	34.69	34.94	34.41	34.84
9	AMEX	XLK	Tue, Jan 5, 1999	33.06	34.03	33.06	33.84
8	AMEX	XLK	Mon, Jan 4, 1999	32.66	33.56	32.59	33.00
7	AMEX	XLK	Thu, Dec 31, 1998	32.75	32.91	32.34	32.63
6	AMEX	XLK	Wed, Dec 30, 1998	32.69	33.14	32.58	32.75
5	AMEX	XLK	Tue, Dec 29, 1998	32.94	33.02	32.50	32.88
4	AMEX	XLK	Mon, Dec 28, 1998	33.19	33.19	32.59	32.78
3	AMEX	XLK	Thu, Dec 24, 1998	32.81	32.81	32.56	32.69
2	AMEX	XLK	Wed, Dec 23, 1998	32.75	32.81	32.16	32.81
1	AMEX	XLK	Tue, Dec 22, 1998	32.41	32.50	31.78	32.05
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Technology AMEX:XLK 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