Aberdeen Australia Equity Fund Inc NYSE:IAF Historical Prices

Below are the 8000 trading days of historical prices for IAF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	IAF	Tue, Jan 17, 2023	4.75	4.78	4.73	4.78
7999	NYSE	IAF	Fri, Jan 13, 2023	4.68	4.74	4.63	4.73
7998	NYSE	IAF	Thu, Jan 12, 2023	4.65	4.72	4.64	4.70
7997	NYSE	IAF	Wed, Jan 11, 2023	4.63	4.65	4.58	4.63
7996	NYSE	IAF	Tue, Jan 10, 2023	4.54	4.64	4.49	4.63
7995	NYSE	IAF	Mon, Jan 9, 2023	4.57	4.61	4.55	4.57
7994	NYSE	IAF	Fri, Jan 6, 2023	4.42	4.51	4.40	4.50
7993	NYSE	IAF	Thu, Jan 5, 2023	4.39	4.40	4.33	4.39
7992	NYSE	IAF	Wed, Jan 4, 2023	4.43	4.46	4.34	4.42
7991	NYSE	IAF	Tue, Jan 3, 2023	4.40	4.41	4.30	4.33
7990	NYSE	IAF	Fri, Dec 30, 2022	4.37	4.39	4.35	4.39
7989	NYSE	IAF	Thu, Dec 29, 2022	4.38	4.43	4.37	4.37
7988	NYSE	IAF	Wed, Dec 28, 2022	4.38	4.43	4.38	4.39
7987	NYSE	IAF	Tue, Dec 27, 2022	4.33	4.42	4.33	4.40
7986	NYSE	IAF	Fri, Dec 23, 2022	4.35	4.41	4.31	4.41
7985	NYSE	IAF	Thu, Dec 22, 2022	4.38	4.38	4.32	4.34
7984	NYSE	IAF	Wed, Dec 21, 2022	4.35	4.43	4.35	4.40
7983	NYSE	IAF	Tue, Dec 20, 2022	4.39	4.41	4.37	4.38
7982	NYSE	IAF	Mon, Dec 19, 2022	4.40	4.45	4.40	4.42
7981	NYSE	IAF	Fri, Dec 16, 2022	4.34	4.43	4.34	4.39
7980	NYSE	IAF	Thu, Dec 15, 2022	4.50	4.52	4.38	4.38
7979	NYSE	IAF	Wed, Dec 14, 2022	4.61	4.65	4.55	4.57
7978	NYSE	IAF	Tue, Dec 13, 2022	4.65	4.70	4.61	4.61
7977	NYSE	IAF	Mon, Dec 12, 2022	4.60	4.60	4.54	4.59
7976	NYSE	IAF	Fri, Dec 9, 2022	4.58	4.65	4.58	4.58
7975	NYSE	IAF	Thu, Dec 8, 2022	4.58	4.61	4.54	4.61
7974	NYSE	IAF	Wed, Dec 7, 2022	4.55	4.60	4.52	4.54
7973	NYSE	IAF	Tue, Dec 6, 2022	4.58	4.62	4.53	4.53
7972	NYSE	IAF	Mon, Dec 5, 2022	4.67	4.70	4.62	4.62
7971	NYSE	IAF	Fri, Dec 2, 2022	4.72	4.73	4.64	4.73
7970	NYSE	IAF	Thu, Dec 1, 2022	4.72	4.75	4.71	4.75
7969	NYSE	IAF	Wed, Nov 30, 2022	4.59	4.69	4.59	4.67
7968	NYSE	IAF	Tue, Nov 29, 2022	4.53	4.59	4.53	4.58
7967	NYSE	IAF	Mon, Nov 28, 2022	4.57	4.57	4.50	4.53
7966	NYSE	IAF	Fri, Nov 25, 2022	4.57	4.61	4.52	4.58
7965	NYSE	IAF	Wed, Nov 23, 2022	4.54	4.60	4.54	4.57
7964	NYSE	IAF	Tue, Nov 22, 2022	4.51	4.53	4.48	4.53
7963	NYSE	IAF	Mon, Nov 21, 2022	4.52	4.54	4.45	4.48
7962	NYSE	IAF	Fri, Nov 18, 2022	4.69	4.70	4.64	4.56
7961	NYSE	IAF	Thu, Nov 17, 2022	4.53	4.68	4.49	4.67
7960	NYSE	IAF	Wed, Nov 16, 2022	4.59	4.62	4.52	4.60
7959	NYSE	IAF	Tue, Nov 15, 2022	4.48	4.56	4.48	4.56
7958	NYSE	IAF	Mon, Nov 14, 2022	4.48	4.52	4.46	4.46
7957	NYSE	IAF	Fri, Nov 11, 2022	4.46	4.55	4.46	4.49
7956	NYSE	IAF	Thu, Nov 10, 2022	4.26	4.39	4.25	4.36
7955	NYSE	IAF	Wed, Nov 9, 2022	4.25	4.26	4.16	4.16
7954	NYSE	IAF	Tue, Nov 8, 2022	4.19	4.30	4.19	4.25
7953	NYSE	IAF	Mon, Nov 7, 2022	4.22	4.22	4.16	4.19
7952	NYSE	IAF	Fri, Nov 4, 2022	4.10	4.22	4.10	4.21
7951	NYSE	IAF	Thu, Nov 3, 2022	3.92	3.97	3.74	3.96
7950	NYSE	IAF	Wed, Nov 2, 2022	4.11	4.14	4.00	4.02
7949	NYSE	IAF	Tue, Nov 1, 2022	4.09	4.15	4.06	4.11
7948	NYSE	IAF	Mon, Oct 31, 2022	4.01	4.04	3.99	4.03
7947	NYSE	IAF	Fri, Oct 28, 2022	4.07	4.07	4.02	4.05
7946	NYSE	IAF	Thu, Oct 27, 2022	4.12	4.13	4.07	4.07
7945	NYSE	IAF	Wed, Oct 26, 2022	4.08	4.15	4.07	4.11
7944	NYSE	IAF	Tue, Oct 25, 2022	3.97	4.06	3.97	4.06
7943	NYSE	IAF	Mon, Oct 24, 2022	4.03	4.03	3.96	3.97
7942	NYSE	IAF	Fri, Oct 21, 2022	3.95	4.04	3.95	4.01
7941	NYSE	IAF	Thu, Oct 20, 2022	3.99	4.07	3.98	3.98
7940	NYSE	IAF	Wed, Oct 19, 2022	3.98	4.01	3.98	3.99
7939	NYSE	IAF	Tue, Oct 18, 2022	4.06	4.06	4.00	4.00
7938	NYSE	IAF	Mon, Oct 17, 2022	4.02	4.06	3.98	3.98
7937	NYSE	IAF	Fri, Oct 14, 2022	4.09	4.09	4.00	4.00
7936	NYSE	IAF	Thu, Oct 13, 2022	3.94	4.07	3.92	4.07
7935	NYSE	IAF	Wed, Oct 12, 2022	4.01	4.04	3.99	3.99
7934	NYSE	IAF	Tue, Oct 11, 2022	4.03	4.07	3.99	4.02
7933	NYSE	IAF	Mon, Oct 10, 2022	4.13	4.13	4.03	4.04
7932	NYSE	IAF	Fri, Oct 7, 2022	4.21	4.22	4.12	4.14
7931	NYSE	IAF	Thu, Oct 6, 2022	4.28	4.28	4.25	4.26
7930	NYSE	IAF	Wed, Oct 5, 2022	4.27	4.32	4.25	4.30
7929	NYSE	IAF	Tue, Oct 4, 2022	4.22	4.35	4.22	4.32
7928	NYSE	IAF	Mon, Oct 3, 2022	4.06	4.19	4.06	4.16
7927	NYSE	IAF	Fri, Sep 30, 2022	4.08	4.10	3.99	4.03
7926	NYSE	IAF	Thu, Sep 29, 2022	4.12	4.12	4.07	4.11
7925	NYSE	IAF	Wed, Sep 28, 2022	4.00	4.16	4.00	4.15
7924	NYSE	IAF	Tue, Sep 27, 2022	4.06	4.08	3.98	3.99
7923	NYSE	IAF	Mon, Sep 26, 2022	4.06	4.15	4.00	4.05
7922	NYSE	IAF	Fri, Sep 23, 2022	4.21	4.21	4.06	4.08
7921	NYSE	IAF	Thu, Sep 22, 2022	4.24	4.29	4.24	4.28
7920	NYSE	IAF	Wed, Sep 21, 2022	4.38	4.38	4.26	4.26
7919	NYSE	IAF	Tue, Sep 20, 2022	4.43	4.43	4.36	4.38
7918	NYSE	IAF	Mon, Sep 19, 2022	4.36	4.47	4.35	4.45
7917	NYSE	IAF	Fri, Sep 16, 2022	4.41	4.41	4.37	4.41
7916	NYSE	IAF	Thu, Sep 15, 2022	4.48	4.54	4.46	4.46
7915	NYSE	IAF	Wed, Sep 14, 2022	4.52	4.54	4.49	4.50
7914	NYSE	IAF	Tue, Sep 13, 2022	4.62	4.63	4.51	4.54
7913	NYSE	IAF	Mon, Sep 12, 2022	4.67	4.75	4.67	4.70
7912	NYSE	IAF	Fri, Sep 9, 2022	4.56	4.63	4.55	4.63
7911	NYSE	IAF	Thu, Sep 8, 2022	4.40	4.49	4.37	4.48
7910	NYSE	IAF	Wed, Sep 7, 2022	4.32	4.42	4.30	4.42
7909	NYSE	IAF	Tue, Sep 6, 2022	4.47	4.51	4.41	4.42
7908	NYSE	IAF	Fri, Sep 2, 2022	4.51	4.58	4.48	4.48
7907	NYSE	IAF	Thu, Sep 1, 2022	4.50	4.53	4.45	4.48
7906	NYSE	IAF	Wed, Aug 31, 2022	4.55	4.61	4.54	4.55
7905	NYSE	IAF	Tue, Aug 30, 2022	4.66	4.66	4.53	4.55
7904	NYSE	IAF	Mon, Aug 29, 2022	4.71	4.78	4.63	4.66
7903	NYSE	IAF	Fri, Aug 26, 2022	4.92	4.95	4.69	4.72
7902	NYSE	IAF	Thu, Aug 25, 2022	4.87	4.91	4.82	4.87
7901	NYSE	IAF	Wed, Aug 24, 2022	4.90	4.94	4.83	4.85
7900	NYSE	IAF	Tue, Aug 23, 2022	4.93	4.98	4.85	4.90
7899	NYSE	IAF	Mon, Aug 22, 2022	5.10	5.10	5.03	4.94
7898	NYSE	IAF	Fri, Aug 19, 2022	5.18	5.22	5.12	5.12
7897	NYSE	IAF	Thu, Aug 18, 2022	5.24	5.28	5.21	5.21
7896	NYSE	IAF	Wed, Aug 17, 2022	5.21	5.29	5.21	5.26
7895	NYSE	IAF	Tue, Aug 16, 2022	5.21	5.29	5.21	5.27
7894	NYSE	IAF	Mon, Aug 15, 2022	5.35	5.35	5.21	5.24
7893	NYSE	IAF	Fri, Aug 12, 2022	5.21	5.31	5.21	5.31
7892	NYSE	IAF	Thu, Aug 11, 2022	5.30	5.32	5.21	5.21
7891	NYSE	IAF	Wed, Aug 10, 2022	5.28	5.31	5.23	5.29
7890	NYSE	IAF	Tue, Aug 9, 2022	5.19	5.24	5.15	5.15
7889	NYSE	IAF	Mon, Aug 8, 2022	5.11	5.20	5.11	5.20
7888	NYSE	IAF	Fri, Aug 5, 2022	5.10	5.12	5.07	5.10
7887	NYSE	IAF	Thu, Aug 4, 2022	5.13	5.17	5.12	5.13
7886	NYSE	IAF	Wed, Aug 3, 2022	5.12	5.15	5.12	5.13
7885	NYSE	IAF	Tue, Aug 2, 2022	5.20	5.29	5.17	5.18
7884	NYSE	IAF	Mon, Aug 1, 2022	5.11	5.24	5.10	5.22
7883	NYSE	IAF	Fri, Jul 29, 2022	4.98	5.14	4.98	5.10
7882	NYSE	IAF	Thu, Jul 28, 2022	5.01	5.03	4.93	4.99
7881	NYSE	IAF	Wed, Jul 27, 2022	4.90	5.00	4.90	5.00
7880	NYSE	IAF	Tue, Jul 26, 2022	4.86	4.92	4.80	4.87
7879	NYSE	IAF	Mon, Jul 25, 2022	4.83	4.90	4.83	4.88
7878	NYSE	IAF	Fri, Jul 22, 2022	4.87	4.94	4.82	4.83
7877	NYSE	IAF	Thu, Jul 21, 2022	4.75	4.85	4.74	4.85
7876	NYSE	IAF	Wed, Jul 20, 2022	4.73	4.78	4.72	4.75
7875	NYSE	IAF	Tue, Jul 19, 2022	4.64	4.78	4.64	4.73
7874	NYSE	IAF	Mon, Jul 18, 2022	4.67	4.72	4.62	4.63
7873	NYSE	IAF	Fri, Jul 15, 2022	4.55	4.63	4.55	4.63
7872	NYSE	IAF	Thu, Jul 14, 2022	4.51	4.53	4.48	4.48
7871	NYSE	IAF	Wed, Jul 13, 2022	4.49	4.59	4.49	4.58
7870	NYSE	IAF	Tue, Jul 12, 2022	4.56	4.60	4.54	4.57
7869	NYSE	IAF	Mon, Jul 11, 2022	4.62	4.62	4.55	4.57
7868	NYSE	IAF	Fri, Jul 8, 2022	4.80	4.80	4.64	4.68
7867	NYSE	IAF	Thu, Jul 7, 2022	4.67	4.75	4.67	4.75
7866	NYSE	IAF	Wed, Jul 6, 2022	4.59	4.63	4.55	4.61
7865	NYSE	IAF	Tue, Jul 5, 2022	4.61	4.62	4.45	4.57
7864	NYSE	IAF	Fri, Jul 1, 2022	4.58	4.67	4.51	4.64
7863	NYSE	IAF	Thu, Jun 30, 2022	4.65	4.65	4.56	4.61
7862	NYSE	IAF	Wed, Jun 29, 2022	4.72	4.73	4.67	4.67
7861	NYSE	IAF	Tue, Jun 28, 2022	4.82	4.87	4.69	4.69
7860	NYSE	IAF	Mon, Jun 27, 2022	4.83	4.85	4.79	4.80
7859	NYSE	IAF	Fri, Jun 24, 2022	4.63	4.81	4.63	4.81
7858	NYSE	IAF	Thu, Jun 23, 2022	4.60	4.62	4.55	4.61
7857	NYSE	IAF	Wed, Jun 22, 2022	4.62	4.66	4.59	4.59
7856	NYSE	IAF	Tue, Jun 21, 2022	4.56	4.68	4.56	4.67
7855	NYSE	IAF	Fri, Jun 17, 2022	4.54	4.80	4.45	4.54
7854	NYSE	IAF	Thu, Jun 16, 2022	4.97	5.02	4.92	4.95
7853	NYSE	IAF	Wed, Jun 15, 2022	5.11	5.11	4.89	5.04
7852	NYSE	IAF	Tue, Jun 14, 2022	5.07	5.10	5.01	5.04
7851	NYSE	IAF	Mon, Jun 13, 2022	5.14	5.18	5.03	5.05
7850	NYSE	IAF	Fri, Jun 10, 2022	5.25	5.34	5.12	5.34
7849	NYSE	IAF	Thu, Jun 9, 2022	5.41	5.49	5.30	5.34
7848	NYSE	IAF	Wed, Jun 8, 2022	5.41	5.46	5.41	5.45
7847	NYSE	IAF	Tue, Jun 7, 2022	5.37	5.46	5.30	5.42
7846	NYSE	IAF	Mon, Jun 6, 2022	5.42	5.50	5.40	5.40
7845	NYSE	IAF	Fri, Jun 3, 2022	5.46	5.50	5.40	5.43
7844	NYSE	IAF	Thu, Jun 2, 2022	5.44	5.48	5.42	5.44
7843	NYSE	IAF	Wed, Jun 1, 2022	5.52	5.60	5.46	5.49
7842	NYSE	IAF	Tue, May 31, 2022	5.55	5.78	5.49	5.49
7841	NYSE	IAF	Fri, May 27, 2022	5.49	5.58	5.49	5.54
7840	NYSE	IAF	Thu, May 26, 2022	5.56	5.60	5.45	5.47
7839	NYSE	IAF	Wed, May 25, 2022	5.47	5.50	5.40	5.50
7838	NYSE	IAF	Tue, May 24, 2022	5.62	5.68	5.43	5.47
7837	NYSE	IAF	Mon, May 23, 2022	5.70	5.72	5.65	5.66
7836	NYSE	IAF	Fri, May 20, 2022	5.70	5.79	5.59	5.65
7835	NYSE	IAF	Thu, May 19, 2022	5.53	5.60	5.40	5.57
7834	NYSE	IAF	Wed, May 18, 2022	5.65	5.70	5.52	5.55
7833	NYSE	IAF	Tue, May 17, 2022	5.42	5.70	5.42	5.67
7832	NYSE	IAF	Mon, May 16, 2022	5.41	5.42	5.30	5.30
7831	NYSE	IAF	Fri, May 13, 2022	5.24	5.44	5.24	5.43
7830	NYSE	IAF	Thu, May 12, 2022	5.25	5.25	5.05	5.21
7829	NYSE	IAF	Wed, May 11, 2022	5.25	5.40	5.19	5.19
7828	NYSE	IAF	Tue, May 10, 2022	5.39	5.44	5.28	5.33
7827	NYSE	IAF	Mon, May 9, 2022	5.43	5.66	5.30	5.32
7826	NYSE	IAF	Fri, May 6, 2022	5.52	5.56	5.47	5.47
7825	NYSE	IAF	Thu, May 5, 2022	5.77	5.79	5.55	5.59
7824	NYSE	IAF	Wed, May 4, 2022	5.70	5.80	5.68	5.79
7823	NYSE	IAF	Tue, May 3, 2022	5.69	5.72	5.66	5.69
7822	NYSE	IAF	Mon, May 2, 2022	5.68	5.70	5.60	5.64
7821	NYSE	IAF	Fri, Apr 29, 2022	5.75	5.85	5.66	5.68
7820	NYSE	IAF	Thu, Apr 28, 2022	5.57	5.77	5.57	5.76
7819	NYSE	IAF	Wed, Apr 27, 2022	5.52	5.58	5.51	5.54
7818	NYSE	IAF	Tue, Apr 26, 2022	5.48	5.53	5.47	5.49
7817	NYSE	IAF	Mon, Apr 25, 2022	6.19	6.19	5.43	5.49
7816	NYSE	IAF	Fri, Apr 22, 2022	5.89	5.89	5.65	5.66
7815	NYSE	IAF	Thu, Apr 21, 2022	6.24	6.24	5.90	5.94
7814	NYSE	IAF	Wed, Apr 20, 2022	6.19	6.23	6.17	6.20
7813	NYSE	IAF	Tue, Apr 19, 2022	6.02	6.15	6.02	6.15
7812	NYSE	IAF	Mon, Apr 18, 2022	6.04	6.10	6.01	6.02
7811	NYSE	IAF	Thu, Apr 14, 2022	6.25	6.25	6.06	6.07
7810	NYSE	IAF	Wed, Apr 13, 2022	6.20	6.21	6.17	6.18
7809	NYSE	IAF	Tue, Apr 12, 2022	6.20	6.29	6.17	6.20
7808	NYSE	IAF	Mon, Apr 11, 2022	6.23	6.25	6.15	6.16
7807	NYSE	IAF	Fri, Apr 8, 2022	6.23	6.28	6.22	6.25
7806	NYSE	IAF	Thu, Apr 7, 2022	6.19	6.24	6.17	6.22
7805	NYSE	IAF	Wed, Apr 6, 2022	6.17	6.23	6.15	6.23
7804	NYSE	IAF	Tue, Apr 5, 2022	6.30	6.35	6.15	6.16
7803	NYSE	IAF	Mon, Apr 4, 2022	6.32	6.33	6.27	6.30
7802	NYSE	IAF	Fri, Apr 1, 2022	6.31	6.32	6.26	6.31
7801	NYSE	IAF	Thu, Mar 31, 2022	6.32	6.34	6.28	6.29
7800	NYSE	IAF	Wed, Mar 30, 2022	6.26	6.32	6.26	6.32
7799	NYSE	IAF	Tue, Mar 29, 2022	6.26	6.29	6.22	6.26
7798	NYSE	IAF	Mon, Mar 28, 2022	6.21	6.24	6.15	6.24
7797	NYSE	IAF	Fri, Mar 25, 2022	6.16	6.22	6.11	6.18
7796	NYSE	IAF	Thu, Mar 24, 2022	6.17	6.17	6.11	6.16
7795	NYSE	IAF	Wed, Mar 23, 2022	6.06	6.16	6.06	6.10
7794	NYSE	IAF	Tue, Mar 22, 2022	6.11	6.12	6.04	6.12
7793	NYSE	IAF	Mon, Mar 21, 2022	6.00	6.09	6.00	6.02
7792	NYSE	IAF	Fri, Mar 18, 2022	5.88	6.00	5.88	6.00
7791	NYSE	IAF	Thu, Mar 17, 2022	5.86	5.94	5.83	5.88
7790	NYSE	IAF	Wed, Mar 16, 2022	5.75	5.87	5.75	5.87
7789	NYSE	IAF	Tue, Mar 15, 2022	5.55	5.71	5.50	5.69
7788	NYSE	IAF	Mon, Mar 14, 2022	5.67	5.71	5.51	5.57
7787	NYSE	IAF	Fri, Mar 11, 2022	5.73	5.73	5.64	5.65
7786	NYSE	IAF	Thu, Mar 10, 2022	5.62	5.71	5.62	5.71
7785	NYSE	IAF	Wed, Mar 9, 2022	5.56	5.65	5.56	5.62
7784	NYSE	IAF	Tue, Mar 8, 2022	5.45	5.59	5.42	5.50
7783	NYSE	IAF	Mon, Mar 7, 2022	5.81	5.83	5.47	5.47
7782	NYSE	IAF	Fri, Mar 4, 2022	5.78	5.84	5.73	5.83
7781	NYSE	IAF	Thu, Mar 3, 2022	5.95	5.95	5.78	5.82
7780	NYSE	IAF	Wed, Mar 2, 2022	5.94	5.99	5.85	5.91
7779	NYSE	IAF	Tue, Mar 1, 2022	5.78	5.81	5.75	5.79
7778	NYSE	IAF	Mon, Feb 28, 2022	5.73	5.77	5.70	5.76
7777	NYSE	IAF	Fri, Feb 25, 2022	5.66	5.77	5.64	5.77
7776	NYSE	IAF	Thu, Feb 24, 2022	5.54	5.68	5.50	5.63
7775	NYSE	IAF	Wed, Feb 23, 2022	5.68	5.71	5.65	5.66
7774	NYSE	IAF	Tue, Feb 22, 2022	5.63	5.73	5.60	5.65
7773	NYSE	IAF	Fri, Feb 18, 2022	5.72	5.72	5.60	5.63
7772	NYSE	IAF	Thu, Feb 17, 2022	5.83	5.88	5.81	5.71
7771	NYSE	IAF	Wed, Feb 16, 2022	5.78	5.84	5.75	5.84
7770	NYSE	IAF	Tue, Feb 15, 2022	5.78	5.80	5.74	5.78
7769	NYSE	IAF	Mon, Feb 14, 2022	5.76	5.78	5.70	5.73
7768	NYSE	IAF	Fri, Feb 11, 2022	5.72	5.79	5.65	5.70
7767	NYSE	IAF	Thu, Feb 10, 2022	5.76	5.82	5.70	5.72
7766	NYSE	IAF	Wed, Feb 9, 2022	5.74	5.79	5.71	5.78
7765	NYSE	IAF	Tue, Feb 8, 2022	5.57	5.70	5.57	5.70
7764	NYSE	IAF	Mon, Feb 7, 2022	5.55	5.60	5.55	5.55
7763	NYSE	IAF	Fri, Feb 4, 2022	5.54	5.60	5.50	5.53
7762	NYSE	IAF	Thu, Feb 3, 2022	5.57	5.62	5.54	5.58
7761	NYSE	IAF	Wed, Feb 2, 2022	5.58	5.62	5.55	5.57
7760	NYSE	IAF	Tue, Feb 1, 2022	5.47	5.58	5.46	5.57
7759	NYSE	IAF	Mon, Jan 31, 2022	5.36	5.47	5.36	5.44
7758	NYSE	IAF	Fri, Jan 28, 2022	5.34	5.37	5.31	5.37
7757	NYSE	IAF	Thu, Jan 27, 2022	5.47	5.48	5.34	5.36
7756	NYSE	IAF	Wed, Jan 26, 2022	5.49	5.58	5.44	5.45
7755	NYSE	IAF	Tue, Jan 25, 2022	5.37	5.48	5.33	5.46
7754	NYSE	IAF	Mon, Jan 24, 2022	5.45	5.45	5.25	5.43
7753	NYSE	IAF	Fri, Jan 21, 2022	5.65	5.69	5.55	5.55
7752	NYSE	IAF	Thu, Jan 20, 2022	5.77	5.81	5.70	5.70
7751	NYSE	IAF	Wed, Jan 19, 2022	5.83	5.90	5.73	5.77
7750	NYSE	IAF	Tue, Jan 18, 2022	5.82	5.85	5.75	5.79
7749	NYSE	IAF	Fri, Jan 14, 2022	5.85	5.89	5.82	5.85
7748	NYSE	IAF	Thu, Jan 13, 2022	5.94	5.97	5.85	5.88
7747	NYSE	IAF	Wed, Jan 12, 2022	5.88	5.92	5.84	5.91
7746	NYSE	IAF	Tue, Jan 11, 2022	5.80	5.87	5.80	5.84
7745	NYSE	IAF	Mon, Jan 10, 2022	5.92	5.92	5.75	5.82
7744	NYSE	IAF	Fri, Jan 7, 2022	5.90	5.90	5.64	5.87
7743	NYSE	IAF	Thu, Jan 6, 2022	5.90	5.96	5.90	5.90
7742	NYSE	IAF	Wed, Jan 5, 2022	6.09	6.09	5.96	5.96
7741	NYSE	IAF	Tue, Jan 4, 2022	6.08	6.16	6.05	6.08
7740	NYSE	IAF	Mon, Jan 3, 2022	6.05	6.05	5.99	6.04
7739	NYSE	IAF	Fri, Dec 31, 2021	6.10	6.10	6.04	6.05
7738	NYSE	IAF	Thu, Dec 30, 2021	6.19	6.21	6.12	6.12
7737	NYSE	IAF	Wed, Dec 29, 2021	6.13	6.18	6.13	6.18
7736	NYSE	IAF	Tue, Dec 28, 2021	6.19	6.19	6.13	6.14
7735	NYSE	IAF	Mon, Dec 27, 2021	6.10	6.17	6.10	6.17
7734	NYSE	IAF	Thu, Dec 23, 2021	5.96	6.09	5.94	6.06
7733	NYSE	IAF	Wed, Dec 22, 2021	5.80	5.95	5.80	5.95
7732	NYSE	IAF	Tue, Dec 21, 2021	5.70	5.79	5.69	5.79
7731	NYSE	IAF	Mon, Dec 20, 2021	5.66	5.68	5.61	5.65
7730	NYSE	IAF	Fri, Dec 17, 2021	5.70	5.74	5.68	5.68
7729	NYSE	IAF	Thu, Dec 16, 2021	5.80	5.80	5.72	5.76
7728	NYSE	IAF	Wed, Dec 15, 2021	5.73	5.79	5.69	5.75
7727	NYSE	IAF	Tue, Dec 14, 2021	5.75	5.80	5.67	5.72
7726	NYSE	IAF	Mon, Dec 13, 2021	5.84	5.87	5.76	5.76
7725	NYSE	IAF	Fri, Dec 10, 2021	5.89	5.93	5.84	5.84
7724	NYSE	IAF	Thu, Dec 9, 2021	5.91	5.93	5.88	5.88
7723	NYSE	IAF	Wed, Dec 8, 2021	5.95	5.95	5.90	5.92
7722	NYSE	IAF	Tue, Dec 7, 2021	5.98	6.06	5.91	5.91
7721	NYSE	IAF	Mon, Dec 6, 2021	5.90	5.95	5.90	5.92
7720	NYSE	IAF	Fri, Dec 3, 2021	6.03	6.03	5.85	5.86
7719	NYSE	IAF	Thu, Dec 2, 2021	5.93	6.03	5.93	6.03
7718	NYSE	IAF	Wed, Dec 1, 2021	6.01	6.06	5.89	5.93
7717	NYSE	IAF	Tue, Nov 30, 2021	6.04	6.09	5.90	5.90
7716	NYSE	IAF	Mon, Nov 29, 2021	6.09	6.12	6.06	6.07
7715	NYSE	IAF	Fri, Nov 26, 2021	5.99	6.06	5.95	6.06
7714	NYSE	IAF	Wed, Nov 24, 2021	6.08	6.08	6.02	6.07
7713	NYSE	IAF	Tue, Nov 23, 2021	6.07	6.12	6.05	6.09
7712	NYSE	IAF	Mon, Nov 22, 2021	6.07	6.11	6.02	6.05
7711	NYSE	IAF	Fri, Nov 19, 2021	6.09	6.12	6.03	6.07
7710	NYSE	IAF	Thu, Nov 18, 2021	6.11	6.18	6.07	6.09
7709	NYSE	IAF	Wed, Nov 17, 2021	6.29	6.29	6.25	6.10
7708	NYSE	IAF	Tue, Nov 16, 2021	6.36	6.39	6.30	6.32
7707	NYSE	IAF	Mon, Nov 15, 2021	6.30	6.36	6.29	6.33
7706	NYSE	IAF	Fri, Nov 12, 2021	6.28	6.37	6.28	6.29
7705	NYSE	IAF	Thu, Nov 11, 2021	6.27	6.28	6.24	6.27
7704	NYSE	IAF	Wed, Nov 10, 2021	6.22	6.27	6.22	6.27
7703	NYSE	IAF	Tue, Nov 9, 2021	6.24	6.25	6.19	6.24
7702	NYSE	IAF	Mon, Nov 8, 2021	6.18	6.27	6.18	6.25
7701	NYSE	IAF	Fri, Nov 5, 2021	6.10	6.16	6.10	6.16
7700	NYSE	IAF	Thu, Nov 4, 2021	6.13	6.13	6.05	6.10
7699	NYSE	IAF	Wed, Nov 3, 2021	6.10	6.12	6.06	6.11
7698	NYSE	IAF	Tue, Nov 2, 2021	6.13	6.17	6.07	6.08
7697	NYSE	IAF	Mon, Nov 1, 2021	6.10	6.14	6.10	6.14
7696	NYSE	IAF	Fri, Oct 29, 2021	6.17	6.18	6.08	6.08
7695	NYSE	IAF	Thu, Oct 28, 2021	6.16	6.21	6.12	6.19
7694	NYSE	IAF	Wed, Oct 27, 2021	6.18	6.21	6.14	6.14
7693	NYSE	IAF	Tue, Oct 26, 2021	6.21	6.21	6.15	6.18
7692	NYSE	IAF	Mon, Oct 25, 2021	6.10	6.19	6.05	6.15
7691	NYSE	IAF	Fri, Oct 22, 2021	6.00	6.09	6.00	6.09
7690	NYSE	IAF	Thu, Oct 21, 2021	6.09	6.09	5.97	6.00
7689	NYSE	IAF	Wed, Oct 20, 2021	6.10	6.13	6.05	6.07
7688	NYSE	IAF	Tue, Oct 19, 2021	6.04	6.14	6.04	6.09
7687	NYSE	IAF	Mon, Oct 18, 2021	6.02	6.03	6.00	6.03
7686	NYSE	IAF	Fri, Oct 15, 2021	6.06	6.07	6.00	6.00
7685	NYSE	IAF	Thu, Oct 14, 2021	6.03	6.05	6.01	6.01
7684	NYSE	IAF	Wed, Oct 13, 2021	6.01	6.03	5.98	5.98
7683	NYSE	IAF	Tue, Oct 12, 2021	6.03	6.04	5.98	6.00
7682	NYSE	IAF	Mon, Oct 11, 2021	5.98	6.05	5.98	6.00
7681	NYSE	IAF	Fri, Oct 8, 2021	5.94	6.00	5.94	5.99
7680	NYSE	IAF	Thu, Oct 7, 2021	5.92	6.00	5.90	5.96
7679	NYSE	IAF	Wed, Oct 6, 2021	5.94	5.94	5.85	5.90
7678	NYSE	IAF	Tue, Oct 5, 2021	5.91	5.98	5.91	5.98
7677	NYSE	IAF	Mon, Oct 4, 2021	5.90	5.97	5.86	5.92
7676	NYSE	IAF	Fri, Oct 1, 2021	5.89	5.89	5.84	5.87
7675	NYSE	IAF	Thu, Sep 30, 2021	5.85	5.93	5.85	5.89
7674	NYSE	IAF	Wed, Sep 29, 2021	5.81	5.99	5.81	5.84
7673	NYSE	IAF	Tue, Sep 28, 2021	5.85	5.86	5.75	5.80
7672	NYSE	IAF	Mon, Sep 27, 2021	5.86	5.98	5.86	5.95
7671	NYSE	IAF	Fri, Sep 24, 2021	5.89	5.92	5.87	5.88
7670	NYSE	IAF	Thu, Sep 23, 2021	5.88	5.97	5.88	5.93
7669	NYSE	IAF	Wed, Sep 22, 2021	5.84	5.96	5.83	5.85
7668	NYSE	IAF	Tue, Sep 21, 2021	5.75	5.86	5.75	5.80
7667	NYSE	IAF	Mon, Sep 20, 2021	5.85	5.89	5.61	5.68
7666	NYSE	IAF	Fri, Sep 17, 2021	6.10	6.10	5.96	5.97
7665	NYSE	IAF	Thu, Sep 16, 2021	6.18	6.19	6.09	6.12
7664	NYSE	IAF	Wed, Sep 15, 2021	6.15	6.25	6.13	6.17
7663	NYSE	IAF	Tue, Sep 14, 2021	6.21	6.32	6.15	6.15
7662	NYSE	IAF	Mon, Sep 13, 2021	6.19	6.33	6.19	6.19
7661	NYSE	IAF	Fri, Sep 10, 2021	6.17	6.32	6.17	6.21
7660	NYSE	IAF	Thu, Sep 9, 2021	6.15	6.28	6.15	6.16
7659	NYSE	IAF	Wed, Sep 8, 2021	6.29	6.35	6.27	6.29
7658	NYSE	IAF	Tue, Sep 7, 2021	6.35	6.36	6.25	6.29
7657	NYSE	IAF	Fri, Sep 3, 2021	6.34	6.39	6.32	6.35
7656	NYSE	IAF	Thu, Sep 2, 2021	6.26	6.35	6.26	6.30
7655	NYSE	IAF	Wed, Sep 1, 2021	6.23	6.28	6.20	6.25
7654	NYSE	IAF	Tue, Aug 31, 2021	6.24	6.28	6.15	6.16
7653	NYSE	IAF	Mon, Aug 30, 2021	6.31	6.33	6.23	6.26
7652	NYSE	IAF	Fri, Aug 27, 2021	6.24	6.30	6.20	6.30
7651	NYSE	IAF	Thu, Aug 26, 2021	6.30	6.36	6.20	6.23
7650	NYSE	IAF	Wed, Aug 25, 2021	6.36	6.40	6.30	6.30
7649	NYSE	IAF	Tue, Aug 24, 2021	6.41	6.45	6.37	6.38
7648	NYSE	IAF	Mon, Aug 23, 2021	6.50	6.50	6.36	6.39
7647	NYSE	IAF	Fri, Aug 20, 2021	6.36	6.45	6.36	6.40
7646	NYSE	IAF	Thu, Aug 19, 2021	6.39	6.39	6.29	6.37
7645	NYSE	IAF	Wed, Aug 18, 2021	6.51	6.52	6.45	6.30
7644	NYSE	IAF	Tue, Aug 17, 2021	6.52	6.55	6.50	6.52
7643	NYSE	IAF	Mon, Aug 16, 2021	6.60	6.60	6.55	6.56
7642	NYSE	IAF	Fri, Aug 13, 2021	6.61	6.61	6.57	6.59
7641	NYSE	IAF	Thu, Aug 12, 2021	6.57	6.61	6.51	6.61
7640	NYSE	IAF	Wed, Aug 11, 2021	6.57	6.57	6.53	6.53
7639	NYSE	IAF	Tue, Aug 10, 2021	6.42	6.54	6.38	6.54
7638	NYSE	IAF	Mon, Aug 9, 2021	6.42	6.43	6.36	6.39
7637	NYSE	IAF	Fri, Aug 6, 2021	6.51	6.51	6.38	6.39
7636	NYSE	IAF	Thu, Aug 5, 2021	6.51	6.51	6.45	6.49
7635	NYSE	IAF	Wed, Aug 4, 2021	6.49	6.49	6.43	6.48
7634	NYSE	IAF	Tue, Aug 3, 2021	6.50	6.50	6.45	6.46
7633	NYSE	IAF	Mon, Aug 2, 2021	6.46	6.50	6.44	6.46
7632	NYSE	IAF	Fri, Jul 30, 2021	6.41	6.47	6.40	6.40
7631	NYSE	IAF	Thu, Jul 29, 2021	6.46	6.46	6.40	6.42
7630	NYSE	IAF	Wed, Jul 28, 2021	6.46	6.48	6.39	6.43
7629	NYSE	IAF	Tue, Jul 27, 2021	6.47	6.48	6.39	6.40
7628	NYSE	IAF	Mon, Jul 26, 2021	6.48	6.48	6.43	6.46
7627	NYSE	IAF	Fri, Jul 23, 2021	6.48	6.52	6.44	6.47
7626	NYSE	IAF	Thu, Jul 22, 2021	6.52	6.52	6.43	6.43
7625	NYSE	IAF	Wed, Jul 21, 2021	6.55	6.55	6.46	6.52
7624	NYSE	IAF	Tue, Jul 20, 2021	6.50	6.52	6.48	6.50
7623	NYSE	IAF	Mon, Jul 19, 2021	6.50	6.50	6.43	6.47
7622	NYSE	IAF	Fri, Jul 16, 2021	6.58	6.58	6.51	6.52
7621	NYSE	IAF	Thu, Jul 15, 2021	6.57	6.57	6.51	6.54
7620	NYSE	IAF	Wed, Jul 14, 2021	6.54	6.58	6.52	6.57
7619	NYSE	IAF	Tue, Jul 13, 2021	6.61	6.61	6.50	6.52
7618	NYSE	IAF	Mon, Jul 12, 2021	6.50	6.53	6.46	6.52
7617	NYSE	IAF	Fri, Jul 9, 2021	6.41	6.47	6.39	6.44
7616	NYSE	IAF	Thu, Jul 8, 2021	6.33	6.39	6.28	6.32
7615	NYSE	IAF	Wed, Jul 7, 2021	6.38	6.44	6.37	6.40
7614	NYSE	IAF	Tue, Jul 6, 2021	6.45	6.45	6.32	6.35
7613	NYSE	IAF	Fri, Jul 2, 2021	6.44	6.45	6.41	6.42
7612	NYSE	IAF	Thu, Jul 1, 2021	6.48	6.50	6.42	6.45
7611	NYSE	IAF	Wed, Jun 30, 2021	6.47	6.48	6.44	6.46
7610	NYSE	IAF	Tue, Jun 29, 2021	6.51	6.54	6.47	6.48
7609	NYSE	IAF	Mon, Jun 28, 2021	6.54	6.54	6.47	6.50
7608	NYSE	IAF	Fri, Jun 25, 2021	6.51	6.52	6.45	6.51
7607	NYSE	IAF	Thu, Jun 24, 2021	6.47	6.51	6.47	6.47
7606	NYSE	IAF	Wed, Jun 23, 2021	6.48	6.48	6.39	6.46
7605	NYSE	IAF	Tue, Jun 22, 2021	6.45	6.45	6.41	6.43
7604	NYSE	IAF	Mon, Jun 21, 2021	6.27	6.42	6.27	6.40
7603	NYSE	IAF	Fri, Jun 18, 2021	6.23	6.38	6.12	6.29
7602	NYSE	IAF	Thu, Jun 17, 2021	6.47	6.50	6.39	6.39
7601	NYSE	IAF	Wed, Jun 16, 2021	6.60	6.60	6.49	6.52
7600	NYSE	IAF	Tue, Jun 15, 2021	6.55	6.59	6.54	6.55
7599	NYSE	IAF	Mon, Jun 14, 2021	6.65	6.65	6.54	6.58
7598	NYSE	IAF	Fri, Jun 11, 2021	6.66	6.66	6.61	6.62
7597	NYSE	IAF	Thu, Jun 10, 2021	6.57	6.62	6.57	6.61
7596	NYSE	IAF	Wed, Jun 9, 2021	6.55	6.59	6.53	6.54
7595	NYSE	IAF	Tue, Jun 8, 2021	6.57	6.57	6.53	6.56
7594	NYSE	IAF	Mon, Jun 7, 2021	6.53	6.57	6.52	6.55
7593	NYSE	IAF	Fri, Jun 4, 2021	6.57	6.58	6.57	6.58
7592	NYSE	IAF	Thu, Jun 3, 2021	6.54	6.54	6.47	6.52
7591	NYSE	IAF	Wed, Jun 2, 2021	6.53	6.54	6.51	6.54
7590	NYSE	IAF	Tue, Jun 1, 2021	6.47	6.51	6.46	6.48
7589	NYSE	IAF	Fri, May 28, 2021	6.44	6.45	6.43	6.45
7588	NYSE	IAF	Thu, May 27, 2021	6.38	6.43	6.36	6.41
7587	NYSE	IAF	Wed, May 26, 2021	6.36	6.38	6.35	6.37
7586	NYSE	IAF	Tue, May 25, 2021	6.39	6.39	6.37	6.38
7585	NYSE	IAF	Mon, May 24, 2021	6.28	6.36	6.28	6.36
7584	NYSE	IAF	Fri, May 21, 2021	6.36	6.40	6.27	6.28
7583	NYSE	IAF	Thu, May 20, 2021	6.39	6.44	6.35	6.36
7582	NYSE	IAF	Wed, May 19, 2021	6.40	6.49	6.40	6.30
7581	NYSE	IAF	Tue, May 18, 2021	6.55	6.55	6.47	6.51
7580	NYSE	IAF	Mon, May 17, 2021	6.47	6.52	6.47	6.50
7579	NYSE	IAF	Fri, May 14, 2021	6.47	6.50	6.43	6.47
7578	NYSE	IAF	Thu, May 13, 2021	6.56	6.56	6.45	6.47
7577	NYSE	IAF	Wed, May 12, 2021	6.43	6.50	6.40	6.44
7576	NYSE	IAF	Tue, May 11, 2021	6.45	6.50	6.39	6.43
7575	NYSE	IAF	Mon, May 10, 2021	6.48	6.54	6.48	6.52
7574	NYSE	IAF	Fri, May 7, 2021	6.43	6.45	6.43	6.45
7573	NYSE	IAF	Thu, May 6, 2021	6.41	6.43	6.38	6.43
7572	NYSE	IAF	Wed, May 5, 2021	6.42	6.41	6.36	6.41
7571	NYSE	IAF	Tue, May 4, 2021	6.35	6.37	6.32	6.36
7570	NYSE	IAF	Mon, May 3, 2021	6.37	6.38	6.33	6.35
7569	NYSE	IAF	Fri, Apr 30, 2021	6.34	6.39	6.27	6.36
7568	NYSE	IAF	Thu, Apr 29, 2021	6.39	6.42	6.35	6.41
7567	NYSE	IAF	Wed, Apr 28, 2021	6.36	6.39	6.34	6.37
7566	NYSE	IAF	Tue, Apr 27, 2021	6.34	6.39	6.33	6.36
7565	NYSE	IAF	Mon, Apr 26, 2021	6.27	6.38	6.26	6.38
7564	NYSE	IAF	Fri, Apr 23, 2021	6.20	6.24	6.17	6.23
7563	NYSE	IAF	Thu, Apr 22, 2021	6.21	6.22	6.16	6.18
7562	NYSE	IAF	Wed, Apr 21, 2021	6.14	6.23	6.14	6.20
7561	NYSE	IAF	Tue, Apr 20, 2021	6.13	6.31	6.13	6.14
7560	NYSE	IAF	Mon, Apr 19, 2021	6.29	6.36	6.24	6.36
7559	NYSE	IAF	Fri, Apr 16, 2021	6.25	6.32	6.24	6.26
7558	NYSE	IAF	Thu, Apr 15, 2021	6.23	6.25	6.12	6.24
7557	NYSE	IAF	Wed, Apr 14, 2021	6.04	6.15	6.04	6.13
7556	NYSE	IAF	Tue, Apr 13, 2021	6.00	6.03	5.96	6.02
7555	NYSE	IAF	Mon, Apr 12, 2021	5.98	6.01	5.95	5.98
7554	NYSE	IAF	Fri, Apr 9, 2021	5.99	6.00	5.95	5.98
7553	NYSE	IAF	Thu, Apr 8, 2021	5.98	6.00	5.92	5.96
7552	NYSE	IAF	Wed, Apr 7, 2021	5.96	5.99	5.91	5.95
7551	NYSE	IAF	Tue, Apr 6, 2021	5.87	5.98	5.84	5.96
7550	NYSE	IAF	Mon, Apr 5, 2021	5.87	5.95	5.84	5.89
7549	NYSE	IAF	Thu, Apr 1, 2021	5.84	5.87	5.81	5.84
7548	NYSE	IAF	Wed, Mar 31, 2021	5.83	5.85	5.82	5.84
7547	NYSE	IAF	Tue, Mar 30, 2021	5.80	5.83	5.76	5.82
7546	NYSE	IAF	Mon, Mar 29, 2021	5.80	5.87	5.78	5.81
7545	NYSE	IAF	Fri, Mar 26, 2021	5.80	5.83	5.76	5.79
7544	NYSE	IAF	Thu, Mar 25, 2021	5.78	5.80	5.73	5.75
7543	NYSE	IAF	Wed, Mar 24, 2021	5.80	5.83	5.75	5.75
7542	NYSE	IAF	Tue, Mar 23, 2021	5.82	5.84	5.78	5.79
7541	NYSE	IAF	Mon, Mar 22, 2021	5.86	5.86	5.80	5.80
7540	NYSE	IAF	Fri, Mar 19, 2021	5.81	5.85	5.77	5.81
7539	NYSE	IAF	Thu, Mar 18, 2021	5.87	5.90	5.81	5.85
7538	NYSE	IAF	Wed, Mar 17, 2021	5.85	5.88	5.81	5.85
7537	NYSE	IAF	Tue, Mar 16, 2021	5.86	5.87	5.83	5.86
7536	NYSE	IAF	Mon, Mar 15, 2021	5.80	5.82	5.73	5.82
7535	NYSE	IAF	Fri, Mar 12, 2021	5.79	5.79	5.68	5.76
7534	NYSE	IAF	Thu, Mar 11, 2021	5.72	5.83	5.69	5.80
7533	NYSE	IAF	Wed, Mar 10, 2021	5.73	5.73	5.68	5.71
7532	NYSE	IAF	Tue, Mar 9, 2021	5.66	5.75	5.64	5.74
7531	NYSE	IAF	Mon, Mar 8, 2021	5.72	5.78	5.64	5.64
7530	NYSE	IAF	Fri, Mar 5, 2021	5.65	5.73	5.52	5.69
7529	NYSE	IAF	Thu, Mar 4, 2021	5.56	5.75	5.56	5.63
7528	NYSE	IAF	Wed, Mar 3, 2021	5.56	5.62	5.55	5.56
7527	NYSE	IAF	Tue, Mar 2, 2021	5.64	5.66	5.55	5.61
7526	NYSE	IAF	Mon, Mar 1, 2021	5.53	5.63	5.51	5.63
7525	NYSE	IAF	Fri, Feb 26, 2021	5.36	5.54	5.30	5.54
7524	NYSE	IAF	Thu, Feb 25, 2021	5.54	5.54	5.43	5.45
7523	NYSE	IAF	Wed, Feb 24, 2021	5.40	5.53	5.40	5.52
7522	NYSE	IAF	Tue, Feb 23, 2021	5.50	5.51	5.41	5.46
7521	NYSE	IAF	Mon, Feb 22, 2021	5.47	5.53	5.45	5.46
7520	NYSE	IAF	Fri, Feb 19, 2021	5.47	5.52	5.46	5.47
7519	NYSE	IAF	Thu, Feb 18, 2021	5.43	5.51	5.43	5.46
7518	NYSE	IAF	Wed, Feb 17, 2021	5.65	5.65	5.55	5.46
7517	NYSE	IAF	Tue, Feb 16, 2021	5.60	5.65	5.56	5.65
7516	NYSE	IAF	Fri, Feb 12, 2021	5.51	5.55	5.49	5.53
7515	NYSE	IAF	Thu, Feb 11, 2021	5.60	5.60	5.50	5.54
7514	NYSE	IAF	Wed, Feb 10, 2021	5.50	5.52	5.47	5.49
7513	NYSE	IAF	Tue, Feb 9, 2021	5.45	5.50	5.42	5.50
7512	NYSE	IAF	Mon, Feb 8, 2021	5.43	5.46	5.43	5.45
7511	NYSE	IAF	Fri, Feb 5, 2021	5.37	5.44	5.37	5.41
7510	NYSE	IAF	Thu, Feb 4, 2021	5.42	5.42	5.35	5.37
7509	NYSE	IAF	Wed, Feb 3, 2021	5.38	5.44	5.36	5.42
7508	NYSE	IAF	Tue, Feb 2, 2021	5.35	5.38	5.34	5.37
7507	NYSE	IAF	Mon, Feb 1, 2021	5.35	5.38	5.28	5.28
7506	NYSE	IAF	Fri, Jan 29, 2021	5.25	5.31	5.24	5.26
7505	NYSE	IAF	Thu, Jan 28, 2021	5.37	5.42	5.34	5.34
7504	NYSE	IAF	Wed, Jan 27, 2021	5.44	5.44	5.37	5.39
7503	NYSE	IAF	Tue, Jan 26, 2021	5.50	5.52	5.47	5.52
7502	NYSE	IAF	Mon, Jan 25, 2021	5.45	5.49	5.41	5.49
7501	NYSE	IAF	Fri, Jan 22, 2021	5.46	5.47	5.44	5.47
7500	NYSE	IAF	Thu, Jan 21, 2021	5.49	5.50	5.42	5.50
7499	NYSE	IAF	Wed, Jan 20, 2021	5.43	5.47	5.42	5.44
7498	NYSE	IAF	Tue, Jan 19, 2021	5.41	5.42	5.36	5.38
7497	NYSE	IAF	Fri, Jan 15, 2021	5.46	5.46	5.38	5.41
7496	NYSE	IAF	Thu, Jan 14, 2021	5.44	5.49	5.41	5.47
7495	NYSE	IAF	Wed, Jan 13, 2021	5.41	5.41	5.35	5.37
7494	NYSE	IAF	Tue, Jan 12, 2021	5.40	5.49	5.35	5.38
7493	NYSE	IAF	Mon, Jan 11, 2021	5.40	5.42	5.39	5.40
7492	NYSE	IAF	Fri, Jan 8, 2021	5.47	5.49	5.44	5.46
7491	NYSE	IAF	Thu, Jan 7, 2021	5.42	5.48	5.41	5.48
7490	NYSE	IAF	Wed, Jan 6, 2021	5.40	5.49	5.39	5.44
7489	NYSE	IAF	Tue, Jan 5, 2021	5.35	5.39	5.34	5.39
7488	NYSE	IAF	Mon, Jan 4, 2021	5.36	5.36	5.29	5.30
7487	NYSE	IAF	Thu, Dec 31, 2020	5.34	5.34	5.27	5.27
7486	NYSE	IAF	Wed, Dec 30, 2020	5.34	5.35	5.31	5.33
7485	NYSE	IAF	Tue, Dec 29, 2020	5.35	5.36	5.29	5.33
7484	NYSE	IAF	Mon, Dec 28, 2020	5.35	5.35	5.28	5.34
7483	NYSE	IAF	Thu, Dec 24, 2020	5.33	5.34	5.29	5.33
7482	NYSE	IAF	Wed, Dec 23, 2020	5.30	5.32	5.27	5.31
7481	NYSE	IAF	Tue, Dec 22, 2020	5.30	5.30	5.23	5.29
7480	NYSE	IAF	Mon, Dec 21, 2020	5.27	5.30	5.23	5.30
7479	NYSE	IAF	Fri, Dec 18, 2020	5.36	5.36	5.31	5.32
7478	NYSE	IAF	Thu, Dec 17, 2020	5.35	5.39	5.35	5.38
7477	NYSE	IAF	Wed, Dec 16, 2020	5.26	5.32	5.26	5.32
7476	NYSE	IAF	Tue, Dec 15, 2020	5.23	5.25	5.23	5.25
7475	NYSE	IAF	Mon, Dec 14, 2020	5.22	5.25	5.20	5.24
7474	NYSE	IAF	Fri, Dec 11, 2020	5.14	5.22	5.14	5.20
7473	NYSE	IAF	Thu, Dec 10, 2020	5.16	5.21	5.12	5.21
7472	NYSE	IAF	Wed, Dec 9, 2020	5.20	5.20	5.11	5.16
7471	NYSE	IAF	Tue, Dec 8, 2020	5.20	5.25	5.14	5.14
7470	NYSE	IAF	Mon, Dec 7, 2020	5.15	5.22	5.14	5.19
7469	NYSE	IAF	Fri, Dec 4, 2020	5.15	5.18	5.14	5.14
7468	NYSE	IAF	Thu, Dec 3, 2020	5.14	5.16	5.13	5.13
7467	NYSE	IAF	Wed, Dec 2, 2020	5.07	5.12	5.06	5.10
7466	NYSE	IAF	Tue, Dec 1, 2020	5.08	5.15	5.00	5.09
7465	NYSE	IAF	Mon, Nov 30, 2020	5.07	5.13	4.90	5.05
7464	NYSE	IAF	Fri, Nov 27, 2020	5.17	5.17	5.07	5.11
7463	NYSE	IAF	Wed, Nov 25, 2020	5.19	5.23	5.14	5.19
7462	NYSE	IAF	Tue, Nov 24, 2020	5.15	5.19	5.13	5.19
7461	NYSE	IAF	Mon, Nov 23, 2020	5.15	5.16	5.01	5.06
7460	NYSE	IAF	Fri, Nov 20, 2020	5.10	5.12	5.06	5.11
7459	NYSE	IAF	Thu, Nov 19, 2020	5.03	5.12	5.03	5.12
7458	NYSE	IAF	Wed, Nov 18, 2020	5.20	5.22	5.15	5.05
7457	NYSE	IAF	Tue, Nov 17, 2020	5.12	5.22	5.12	5.20
7456	NYSE	IAF	Mon, Nov 16, 2020	5.10	5.17	5.05	5.17
7455	NYSE	IAF	Fri, Nov 13, 2020	4.96	5.03	4.96	5.03
7454	NYSE	IAF	Thu, Nov 12, 2020	4.98	4.98	4.92	4.93
7453	NYSE	IAF	Wed, Nov 11, 2020	4.94	5.00	4.94	5.00
7452	NYSE	IAF	Tue, Nov 10, 2020	4.95	4.95	4.88	4.89
7451	NYSE	IAF	Mon, Nov 9, 2020	4.89	5.00	4.86	4.94
7450	NYSE	IAF	Fri, Nov 6, 2020	4.77	4.79	4.75	4.76
7449	NYSE	IAF	Thu, Nov 5, 2020	4.70	4.77	4.70	4.72
7448	NYSE	IAF	Wed, Nov 4, 2020	4.62	4.66	4.59	4.62
7447	NYSE	IAF	Tue, Nov 3, 2020	4.57	4.63	4.57	4.58
7446	NYSE	IAF	Mon, Nov 2, 2020	4.50	4.52	4.48	4.51
7445	NYSE	IAF	Fri, Oct 30, 2020	4.45	4.48	4.44	4.47
7444	NYSE	IAF	Thu, Oct 29, 2020	4.50	4.53	4.44	4.51
7443	NYSE	IAF	Wed, Oct 28, 2020	4.56	4.57	4.50	4.50
7442	NYSE	IAF	Tue, Oct 27, 2020	4.64	4.64	4.59	4.63
7441	NYSE	IAF	Mon, Oct 26, 2020	4.70	4.75	4.63	4.67
7440	NYSE	IAF	Fri, Oct 23, 2020	4.74	4.76	4.70	4.73
7439	NYSE	IAF	Thu, Oct 22, 2020	4.68	4.73	4.68	4.72
7438	NYSE	IAF	Wed, Oct 21, 2020	4.61	4.73	4.61	4.69
7437	NYSE	IAF	Tue, Oct 20, 2020	4.56	4.62	4.56	4.59
7436	NYSE	IAF	Mon, Oct 19, 2020	4.64	4.71	4.57	4.57
7435	NYSE	IAF	Fri, Oct 16, 2020	4.60	4.63	4.59	4.62
7434	NYSE	IAF	Thu, Oct 15, 2020	4.56	4.65	4.56	4.61
7433	NYSE	IAF	Wed, Oct 14, 2020	4.67	4.70	4.64	4.64
7432	NYSE	IAF	Tue, Oct 13, 2020	4.70	4.70	4.62	4.62
7431	NYSE	IAF	Mon, Oct 12, 2020	4.66	4.71	4.66	4.71
7430	NYSE	IAF	Fri, Oct 9, 2020	4.63	4.67	4.61	4.63
7429	NYSE	IAF	Thu, Oct 8, 2020	4.61	4.64	4.58	4.59
7428	NYSE	IAF	Wed, Oct 7, 2020	4.53	4.56	4.53	4.54
7427	NYSE	IAF	Tue, Oct 6, 2020	4.45	4.55	4.45	4.48
7426	NYSE	IAF	Mon, Oct 5, 2020	4.52	4.54	4.48	4.52
7425	NYSE	IAF	Fri, Oct 2, 2020	4.41	4.48	4.41	4.45
7424	NYSE	IAF	Thu, Oct 1, 2020	4.53	4.53	4.46	4.48
7423	NYSE	IAF	Wed, Sep 30, 2020	4.49	4.50	4.45	4.46
7422	NYSE	IAF	Tue, Sep 29, 2020	4.50	4.52	4.49	4.52
7421	NYSE	IAF	Mon, Sep 28, 2020	4.57	4.57	4.46	4.54
7420	NYSE	IAF	Fri, Sep 25, 2020	4.48	4.53	4.47	4.50
7419	NYSE	IAF	Thu, Sep 24, 2020	4.45	4.48	4.41	4.45
7418	NYSE	IAF	Wed, Sep 23, 2020	4.60	4.60	4.44	4.45
7417	NYSE	IAF	Tue, Sep 22, 2020	4.49	4.59	4.46	4.55
7416	NYSE	IAF	Mon, Sep 21, 2020	4.49	4.50	4.41	4.47
7415	NYSE	IAF	Fri, Sep 18, 2020	4.57	4.62	4.57	4.58
7414	NYSE	IAF	Thu, Sep 17, 2020	4.63	4.63	4.56	4.57
7413	NYSE	IAF	Wed, Sep 16, 2020	4.72	4.72	4.64	4.65
7412	NYSE	IAF	Tue, Sep 15, 2020	4.64	4.67	4.62	4.67
7411	NYSE	IAF	Mon, Sep 14, 2020	4.60	4.65	4.58	4.64
7410	NYSE	IAF	Fri, Sep 11, 2020	4.57	4.58	4.53	4.57
7409	NYSE	IAF	Thu, Sep 10, 2020	4.61	4.61	4.56	4.56
7408	NYSE	IAF	Wed, Sep 9, 2020	4.61	4.63	4.59	4.61
7407	NYSE	IAF	Tue, Sep 8, 2020	4.58	4.65	4.58	4.59
7406	NYSE	IAF	Fri, Sep 4, 2020	4.71	4.72	4.58	4.63
7405	NYSE	IAF	Thu, Sep 3, 2020	4.85	4.88	4.69	4.72
7404	NYSE	IAF	Wed, Sep 2, 2020	4.87	4.88	4.79	4.86
7403	NYSE	IAF	Tue, Sep 1, 2020	4.84	4.84	4.79	4.84
7402	NYSE	IAF	Mon, Aug 31, 2020	4.85	4.90	4.85	4.86
7401	NYSE	IAF	Fri, Aug 28, 2020	4.80	4.83	4.80	4.82
7400	NYSE	IAF	Thu, Aug 27, 2020	4.80	4.81	4.78	4.79
7399	NYSE	IAF	Wed, Aug 26, 2020	4.75	4.78	4.75	4.78
7398	NYSE	IAF	Tue, Aug 25, 2020	4.75	4.76	4.68	4.76
7397	NYSE	IAF	Mon, Aug 24, 2020	4.72	4.78	4.70	4.73
7396	NYSE	IAF	Fri, Aug 21, 2020	4.70	4.71	4.63	4.70
7395	NYSE	IAF	Thu, Aug 20, 2020	4.73	4.73	4.70	4.72
7394	NYSE	IAF	Wed, Aug 19, 2020	4.92	4.92	4.87	4.77
7393	NYSE	IAF	Tue, Aug 18, 2020	4.84	4.88	4.83	4.85
7392	NYSE	IAF	Mon, Aug 17, 2020	4.79	4.83	4.79	4.83
7391	NYSE	IAF	Fri, Aug 14, 2020	4.75	4.79	4.71	4.76
7390	NYSE	IAF	Thu, Aug 13, 2020	4.78	4.80	4.74	4.74
7389	NYSE	IAF	Wed, Aug 12, 2020	4.50	4.81	4.40	4.78
7388	NYSE	IAF	Tue, Aug 11, 2020	4.79	4.84	4.76	4.79
7387	NYSE	IAF	Mon, Aug 10, 2020	4.77	4.78	4.73	4.78
7386	NYSE	IAF	Fri, Aug 7, 2020	4.71	4.74	4.71	4.73
7385	NYSE	IAF	Thu, Aug 6, 2020	4.75	4.77	4.74	4.76
7384	NYSE	IAF	Wed, Aug 5, 2020	4.75	4.78	4.74	4.74
7383	NYSE	IAF	Tue, Aug 4, 2020	4.70	4.70	4.67	4.69
7382	NYSE	IAF	Mon, Aug 3, 2020	4.62	4.70	4.62	4.70
7381	NYSE	IAF	Fri, Jul 31, 2020	4.68	4.74	4.58	4.61
7380	NYSE	IAF	Thu, Jul 30, 2020	4.73	4.73	4.64	4.69
7379	NYSE	IAF	Wed, Jul 29, 2020	4.71	4.76	4.71	4.76
7378	NYSE	IAF	Tue, Jul 28, 2020	4.74	4.74	4.68	4.70
7377	NYSE	IAF	Mon, Jul 27, 2020	4.69	4.73	4.69	4.73
7376	NYSE	IAF	Fri, Jul 24, 2020	4.67	4.68	4.65	4.67
7375	NYSE	IAF	Thu, Jul 23, 2020	4.71	4.71	4.63	4.71
7374	NYSE	IAF	Wed, Jul 22, 2020	4.77	4.77	4.70	4.70
7373	NYSE	IAF	Tue, Jul 21, 2020	4.67	4.75	4.67	4.71
7372	NYSE	IAF	Mon, Jul 20, 2020	4.58	4.62	4.58	4.60
7371	NYSE	IAF	Fri, Jul 17, 2020	4.58	4.61	4.56	4.58
7370	NYSE	IAF	Thu, Jul 16, 2020	4.64	4.64	4.54	4.54
7369	NYSE	IAF	Wed, Jul 15, 2020	4.63	4.64	4.61	4.62
7368	NYSE	IAF	Tue, Jul 14, 2020	4.51	4.56	4.51	4.55
7367	NYSE	IAF	Mon, Jul 13, 2020	4.60	4.60	4.52	4.53
7366	NYSE	IAF	Fri, Jul 10, 2020	4.51	4.59	4.51	4.55
7365	NYSE	IAF	Thu, Jul 9, 2020	4.57	4.58	4.50	4.55
7364	NYSE	IAF	Wed, Jul 8, 2020	4.56	4.58	4.53	4.53
7363	NYSE	IAF	Tue, Jul 7, 2020	4.56	4.59	4.55	4.58
7362	NYSE	IAF	Mon, Jul 6, 2020	4.65	4.65	4.53	4.57
7361	NYSE	IAF	Thu, Jul 2, 2020	4.59	4.62	4.56	4.58
7360	NYSE	IAF	Wed, Jul 1, 2020	4.50	4.57	4.50	4.56
7359	NYSE	IAF	Tue, Jun 30, 2020	4.44	4.48	4.41	4.47
7358	NYSE	IAF	Mon, Jun 29, 2020	4.39	4.49	4.39	4.49
7357	NYSE	IAF	Fri, Jun 26, 2020	4.51	4.51	4.36	4.37
7356	NYSE	IAF	Thu, Jun 25, 2020	4.38	4.43	4.34	4.43
7355	NYSE	IAF	Wed, Jun 24, 2020	4.48	4.48	4.43	4.43
7354	NYSE	IAF	Tue, Jun 23, 2020	4.51	4.54	4.50	4.52
7353	NYSE	IAF	Mon, Jun 22, 2020	4.47	4.48	4.45	4.47
7352	NYSE	IAF	Fri, Jun 19, 2020	4.45	4.47	4.42	4.44
7351	NYSE	IAF	Thu, Jun 18, 2020	4.45	4.46	4.43	4.43
7350	NYSE	IAF	Wed, Jun 17, 2020	4.46	4.51	4.46	4.47
7349	NYSE	IAF	Tue, Jun 16, 2020	4.53	4.53	4.40	4.44
7348	NYSE	IAF	Mon, Jun 15, 2020	4.32	4.44	4.25	4.42
7347	NYSE	IAF	Fri, Jun 12, 2020	4.39	4.43	4.30	4.39
7346	NYSE	IAF	Thu, Jun 11, 2020	4.50	4.52	4.32	4.34
7345	NYSE	IAF	Wed, Jun 10, 2020	4.59	4.66	4.59	4.61
7344	NYSE	IAF	Tue, Jun 9, 2020	4.63	4.64	4.59	4.62
7343	NYSE	IAF	Mon, Jun 8, 2020	4.65	4.69	4.64	4.67
7342	NYSE	IAF	Fri, Jun 5, 2020	4.67	4.71	4.66	4.66
7341	NYSE	IAF	Thu, Jun 4, 2020	4.56	4.60	4.55	4.55
7340	NYSE	IAF	Wed, Jun 3, 2020	4.50	4.58	4.50	4.58
7339	NYSE	IAF	Tue, Jun 2, 2020	4.43	4.46	4.41	4.44
7338	NYSE	IAF	Mon, Jun 1, 2020	4.30	4.42	4.30	4.39
7337	NYSE	IAF	Fri, May 29, 2020	4.28	4.28	4.21	4.23
7336	NYSE	IAF	Thu, May 28, 2020	4.35	4.36	4.21	4.32
7335	NYSE	IAF	Wed, May 27, 2020	4.27	4.34	4.24	4.34
7334	NYSE	IAF	Tue, May 26, 2020	4.19	4.24	4.13	4.23
7333	NYSE	IAF	Fri, May 22, 2020	4.01	4.08	4.01	4.08
7332	NYSE	IAF	Thu, May 21, 2020	4.04	4.05	4.02	4.04
7331	NYSE	IAF	Wed, May 20, 2020	4.03	4.09	4.03	4.08
7330	NYSE	IAF	Tue, May 19, 2020	4.08	4.12	4.08	3.98
7329	NYSE	IAF	Mon, May 18, 2020	4.04	4.11	4.04	4.08
7328	NYSE	IAF	Fri, May 15, 2020	3.96	4.02	3.96	3.97
7327	NYSE	IAF	Thu, May 14, 2020	3.95	3.96	3.88	3.96
7326	NYSE	IAF	Wed, May 13, 2020	4.08	4.11	3.98	4.04
7325	NYSE	IAF	Tue, May 12, 2020	4.08	4.12	4.08	4.08
7324	NYSE	IAF	Mon, May 11, 2020	4.06	4.12	4.06	4.10
7323	NYSE	IAF	Fri, May 8, 2020	4.10	4.11	4.06	4.09
7322	NYSE	IAF	Thu, May 7, 2020	4.02	4.10	4.02	4.07
7321	NYSE	IAF	Wed, May 6, 2020	4.04	4.04	3.99	3.99
7320	NYSE	IAF	Tue, May 5, 2020	4.02	4.13	4.02	4.03
7319	NYSE	IAF	Mon, May 4, 2020	3.90	3.98	3.90	3.97
7318	NYSE	IAF	Fri, May 1, 2020	3.88	3.89	3.85	3.87
7317	NYSE	IAF	Thu, Apr 30, 2020	4.06	4.09	4.00	4.06
7316	NYSE	IAF	Wed, Apr 29, 2020	4.03	4.10	4.03	4.08
7315	NYSE	IAF	Tue, Apr 28, 2020	3.95	3.98	3.93	3.97
7314	NYSE	IAF	Mon, Apr 27, 2020	3.93	3.94	3.88	3.91
7313	NYSE	IAF	Fri, Apr 24, 2020	3.85	3.92	3.83	3.86
7312	NYSE	IAF	Thu, Apr 23, 2020	3.85	3.86	3.80	3.83
7311	NYSE	IAF	Wed, Apr 22, 2020	3.91	3.93	3.83	3.86
7310	NYSE	IAF	Tue, Apr 21, 2020	3.75	3.85	3.75	3.76
7309	NYSE	IAF	Mon, Apr 20, 2020	3.95	3.98	3.93	3.93
7308	NYSE	IAF	Fri, Apr 17, 2020	4.04	4.04	4.00	4.02
7307	NYSE	IAF	Thu, Apr 16, 2020	4.01	4.02	3.87	3.94
7306	NYSE	IAF	Wed, Apr 15, 2020	4.00	4.04	3.97	4.01
7305	NYSE	IAF	Tue, Apr 14, 2020	4.08	4.16	4.05	4.16
7304	NYSE	IAF	Mon, Apr 13, 2020	4.02	4.05	3.98	4.04
7303	NYSE	IAF	Thu, Apr 9, 2020	3.96	4.02	3.95	3.96
7302	NYSE	IAF	Wed, Apr 8, 2020	3.78	3.91	3.71	3.82
7301	NYSE	IAF	Tue, Apr 7, 2020	3.94	3.97	3.80	3.80
7300	NYSE	IAF	Mon, Apr 6, 2020	3.87	3.91	3.79	3.90
7299	NYSE	IAF	Fri, Apr 3, 2020	3.77	3.78	3.66	3.70
7298	NYSE	IAF	Thu, Apr 2, 2020	3.87	3.87	3.78	3.85
7297	NYSE	IAF	Wed, Apr 1, 2020	3.67	4.04	3.67	3.76
7296	NYSE	IAF	Tue, Mar 31, 2020	4.21	4.23	3.84	3.90
7295	NYSE	IAF	Mon, Mar 30, 2020	3.78	3.94	3.74	3.84
7294	NYSE	IAF	Fri, Mar 27, 2020	3.57	3.73	3.34	3.62
7293	NYSE	IAF	Thu, Mar 26, 2020	3.61	3.72	3.60	3.69
7292	NYSE	IAF	Wed, Mar 25, 2020	3.43	3.66	3.43	3.61
7291	NYSE	IAF	Tue, Mar 24, 2020	3.10	3.38	3.10	3.38
7290	NYSE	IAF	Mon, Mar 23, 2020	3.15	3.15	2.99	3.01
7289	NYSE	IAF	Fri, Mar 20, 2020	3.18	3.34	3.18	3.21
7288	NYSE	IAF	Thu, Mar 19, 2020	3.28	3.33	3.04	3.30
7287	NYSE	IAF	Wed, Mar 18, 2020	3.62	3.68	3.38	3.25
7286	NYSE	IAF	Tue, Mar 17, 2020	3.73	3.85	3.72	3.79
7285	NYSE	IAF	Mon, Mar 16, 2020	3.82	3.82	3.40	3.77
7284	NYSE	IAF	Fri, Mar 13, 2020	4.18	4.34	4.02	4.23
7283	NYSE	IAF	Thu, Mar 12, 2020	4.13	4.27	3.87	3.96
7282	NYSE	IAF	Wed, Mar 11, 2020	4.60	4.72	4.46	4.46
7281	NYSE	IAF	Tue, Mar 10, 2020	4.62	4.75	4.62	4.75
7280	NYSE	IAF	Mon, Mar 9, 2020	4.62	4.74	4.53	4.58
7279	NYSE	IAF	Fri, Mar 6, 2020	4.82	4.86	4.74	4.86
7278	NYSE	IAF	Thu, Mar 5, 2020	4.91	4.93	4.88	4.91
7277	NYSE	IAF	Wed, Mar 4, 2020	4.91	4.95	4.89	4.94
7276	NYSE	IAF	Tue, Mar 3, 2020	4.83	4.93	4.78	4.88
7275	NYSE	IAF	Mon, Mar 2, 2020	4.66	4.81	4.66	4.81
7274	NYSE	IAF	Fri, Feb 28, 2020	4.76	4.77	4.58	4.62
7273	NYSE	IAF	Thu, Feb 27, 2020	4.98	5.00	4.85	4.89
7272	NYSE	IAF	Wed, Feb 26, 2020	5.04	5.12	5.00	5.01
7271	NYSE	IAF	Tue, Feb 25, 2020	5.22	5.24	5.06	5.11
7270	NYSE	IAF	Mon, Feb 24, 2020	5.35	5.41	5.20	5.23
7269	NYSE	IAF	Fri, Feb 21, 2020	5.41	5.47	5.40	5.41
7268	NYSE	IAF	Thu, Feb 20, 2020	5.51	5.54	5.43	5.43
7267	NYSE	IAF	Wed, Feb 19, 2020	5.51	5.57	5.50	5.52
7266	NYSE	IAF	Tue, Feb 18, 2020	5.55	5.60	5.50	5.50
7265	NYSE	IAF	Fri, Feb 14, 2020	5.55	5.58	5.50	5.57
7264	NYSE	IAF	Thu, Feb 13, 2020	5.56	5.60	5.55	5.57
7263	NYSE	IAF	Wed, Feb 12, 2020	5.46	5.56	5.46	5.55
7262	NYSE	IAF	Tue, Feb 11, 2020	5.44	5.45	5.42	5.44
7261	NYSE	IAF	Mon, Feb 10, 2020	5.51	5.57	5.31	5.42
7260	NYSE	IAF	Fri, Feb 7, 2020	5.57	5.58	5.50	5.53
7259	NYSE	IAF	Thu, Feb 6, 2020	5.59	5.62	5.56	5.58
7258	NYSE	IAF	Wed, Feb 5, 2020	5.56	5.58	5.55	5.56
7257	NYSE	IAF	Tue, Feb 4, 2020	5.56	5.56	5.53	5.54
7256	NYSE	IAF	Mon, Feb 3, 2020	5.47	5.50	5.47	5.48
7255	NYSE	IAF	Fri, Jan 31, 2020	5.53	5.55	5.44	5.48
7254	NYSE	IAF	Thu, Jan 30, 2020	5.50	5.56	5.49	5.56
7253	NYSE	IAF	Wed, Jan 29, 2020	5.48	5.52	5.46	5.52
7252	NYSE	IAF	Tue, Jan 28, 2020	5.40	5.46	5.40	5.46
7251	NYSE	IAF	Mon, Jan 27, 2020	5.44	5.45	5.37	5.41
7250	NYSE	IAF	Fri, Jan 24, 2020	5.60	5.60	5.52	5.52
7249	NYSE	IAF	Thu, Jan 23, 2020	5.59	5.60	5.55	5.60
7248	NYSE	IAF	Wed, Jan 22, 2020	5.60	5.60	5.55	5.58
7247	NYSE	IAF	Tue, Jan 21, 2020	5.55	5.60	5.55	5.59
7246	NYSE	IAF	Fri, Jan 17, 2020	5.58	5.60	5.55	5.55
7245	NYSE	IAF	Thu, Jan 16, 2020	5.51	5.58	5.51	5.57
7244	NYSE	IAF	Wed, Jan 15, 2020	5.52	5.57	5.50	5.57
7243	NYSE	IAF	Tue, Jan 14, 2020	5.53	5.56	5.49	5.52
7242	NYSE	IAF	Mon, Jan 13, 2020	5.47	5.51	5.46	5.51
7241	NYSE	IAF	Fri, Jan 10, 2020	5.50	5.50	5.44	5.48
7240	NYSE	IAF	Thu, Jan 9, 2020	5.41	5.41	5.37	5.40
7239	NYSE	IAF	Wed, Jan 8, 2020	5.37	5.40	5.35	5.39
7238	NYSE	IAF	Tue, Jan 7, 2020	5.32	5.36	5.31	5.33
7237	NYSE	IAF	Mon, Jan 6, 2020	5.26	5.34	5.26	5.30
7236	NYSE	IAF	Fri, Jan 3, 2020	5.33	5.33	5.30	5.30
7235	NYSE	IAF	Thu, Jan 2, 2020	5.40	5.40	5.33	5.35
7234	NYSE	IAF	Tue, Dec 31, 2019	5.40	5.42	5.36	5.41
7233	NYSE	IAF	Mon, Dec 30, 2019	5.44	5.48	5.38	5.39
7232	NYSE	IAF	Fri, Dec 27, 2019	5.58	5.59	5.50	5.59
7231	NYSE	IAF	Thu, Dec 26, 2019	5.50	5.56	5.50	5.56
7230	NYSE	IAF	Tue, Dec 24, 2019	5.52	5.56	5.52	5.56
7229	NYSE	IAF	Mon, Dec 23, 2019	5.53	5.55	5.49	5.52
7228	NYSE	IAF	Fri, Dec 20, 2019	5.57	5.57	5.53	5.55
7227	NYSE	IAF	Thu, Dec 19, 2019	5.48	5.55	5.48	5.52
7226	NYSE	IAF	Wed, Dec 18, 2019	5.52	5.54	5.45	5.48
7225	NYSE	IAF	Tue, Dec 17, 2019	5.56	5.56	5.46	5.48
7224	NYSE	IAF	Mon, Dec 16, 2019	5.45	5.52	5.45	5.52
7223	NYSE	IAF	Fri, Dec 13, 2019	5.41	5.45	5.38	5.42
7222	NYSE	IAF	Thu, Dec 12, 2019	5.40	5.42	5.37	5.37
7221	NYSE	IAF	Wed, Dec 11, 2019	5.36	5.39	5.36	5.39
7220	NYSE	IAF	Tue, Dec 10, 2019	5.36	5.37	5.31	5.31
7219	NYSE	IAF	Mon, Dec 9, 2019	5.42	5.43	5.38	5.38
7218	NYSE	IAF	Fri, Dec 6, 2019	5.42	5.43	5.39	5.41
7217	NYSE	IAF	Thu, Dec 5, 2019	5.41	5.41	5.36	5.36
7216	NYSE	IAF	Wed, Dec 4, 2019	5.36	5.40	5.34	5.40
7215	NYSE	IAF	Tue, Dec 3, 2019	5.37	5.39	5.29	5.38
7214	NYSE	IAF	Mon, Dec 2, 2019	5.45	5.45	5.39	5.41
7213	NYSE	IAF	Fri, Nov 29, 2019	5.39	5.43	5.39	5.43
7212	NYSE	IAF	Wed, Nov 27, 2019	5.38	5.41	5.37	5.41
7211	NYSE	IAF	Tue, Nov 26, 2019	5.34	5.38	5.32	5.38
7210	NYSE	IAF	Mon, Nov 25, 2019	5.31	5.35	5.30	5.34
7209	NYSE	IAF	Fri, Nov 22, 2019	5.31	5.33	5.27	5.27
7208	NYSE	IAF	Thu, Nov 21, 2019	5.29	5.30	5.28	5.30
7207	NYSE	IAF	Wed, Nov 20, 2019	5.31	5.31	5.28	5.31
7206	NYSE	IAF	Tue, Nov 19, 2019	5.30	5.31	5.29	5.31
7205	NYSE	IAF	Mon, Nov 18, 2019	5.27	5.30	5.25	5.26
7204	NYSE	IAF	Fri, Nov 15, 2019	5.25	5.30	5.25	5.27
7203	NYSE	IAF	Thu, Nov 14, 2019	5.22	5.23	5.22	5.23
7202	NYSE	IAF	Wed, Nov 13, 2019	5.22	5.23	5.20	5.21
7201	NYSE	IAF	Tue, Nov 12, 2019	5.24	5.27	5.23	5.24
7200	NYSE	IAF	Mon, Nov 11, 2019	5.23	5.26	5.23	5.25
7199	NYSE	IAF	Fri, Nov 8, 2019	5.25	5.25	5.19	5.22
7198	NYSE	IAF	Thu, Nov 7, 2019	5.23	5.26	5.23	5.25
7197	NYSE	IAF	Wed, Nov 6, 2019	5.23	5.24	5.20	5.20
7196	NYSE	IAF	Tue, Nov 5, 2019	5.22	5.23	5.21	5.21
7195	NYSE	IAF	Mon, Nov 4, 2019	5.24	5.25	5.20	5.21
7194	NYSE	IAF	Fri, Nov 1, 2019	5.18	5.24	5.18	5.22
7193	NYSE	IAF	Thu, Oct 31, 2019	5.16	5.20	5.16	5.16
7192	NYSE	IAF	Wed, Oct 30, 2019	5.19	5.21	5.18	5.20
7191	NYSE	IAF	Tue, Oct 29, 2019	5.19	5.20	5.13	5.19
7190	NYSE	IAF	Mon, Oct 28, 2019	5.23	5.25	5.15	5.20
7189	NYSE	IAF	Fri, Oct 25, 2019	5.25	5.25	5.20	5.22
7188	NYSE	IAF	Thu, Oct 24, 2019	5.23	5.23	5.20	5.22
7187	NYSE	IAF	Wed, Oct 23, 2019	5.22	5.23	5.21	5.22
7186	NYSE	IAF	Tue, Oct 22, 2019	5.24	5.24	5.20	5.20
7185	NYSE	IAF	Mon, Oct 21, 2019	5.23	5.23	5.16	5.21
7184	NYSE	IAF	Fri, Oct 18, 2019	5.17	5.21	5.16	5.20
7183	NYSE	IAF	Thu, Oct 17, 2019	5.13	5.17	5.09	5.17
7182	NYSE	IAF	Wed, Oct 16, 2019	5.14	5.14	5.09	5.11
7181	NYSE	IAF	Tue, Oct 15, 2019	5.10	5.13	5.09	5.12
7180	NYSE	IAF	Mon, Oct 14, 2019	5.14	5.14	5.07	5.07
7179	NYSE	IAF	Fri, Oct 11, 2019	5.10	5.14	5.07	5.13
7178	NYSE	IAF	Thu, Oct 10, 2019	5.03	5.08	5.03	5.05
7177	NYSE	IAF	Wed, Oct 9, 2019	5.01	5.07	5.00	5.00
7176	NYSE	IAF	Tue, Oct 8, 2019	5.06	5.06	5.01	5.01
7175	NYSE	IAF	Mon, Oct 7, 2019	5.10	5.10	5.00	5.06
7174	NYSE	IAF	Fri, Oct 4, 2019	5.05	5.10	5.03	5.10
7173	NYSE	IAF	Thu, Oct 3, 2019	5.05	5.07	5.02	5.04
7172	NYSE	IAF	Wed, Oct 2, 2019	5.19	5.19	5.05	5.05
7171	NYSE	IAF	Tue, Oct 1, 2019	5.18	5.23	5.17	5.18
7170	NYSE	IAF	Mon, Sep 30, 2019	5.28	5.28	5.12	5.22
7169	NYSE	IAF	Fri, Sep 27, 2019	5.11	5.16	5.10	5.15
7168	NYSE	IAF	Thu, Sep 26, 2019	5.11	5.14	5.09	5.13
7167	NYSE	IAF	Wed, Sep 25, 2019	5.15	5.18	5.06	5.08
7166	NYSE	IAF	Tue, Sep 24, 2019	5.20	5.22	5.13	5.15
7165	NYSE	IAF	Mon, Sep 23, 2019	5.18	5.20	5.13	5.19
7164	NYSE	IAF	Fri, Sep 20, 2019	5.23	5.25	5.18	5.18
7163	NYSE	IAF	Thu, Sep 19, 2019	5.35	5.41	5.34	5.25
7162	NYSE	IAF	Wed, Sep 18, 2019	5.34	5.39	5.33	5.34
7161	NYSE	IAF	Tue, Sep 17, 2019	5.38	5.41	5.31	5.37
7160	NYSE	IAF	Mon, Sep 16, 2019	5.47	5.50	5.38	5.38
7159	NYSE	IAF	Fri, Sep 13, 2019	5.44	5.47	5.40	5.43
7158	NYSE	IAF	Thu, Sep 12, 2019	5.37	5.39	5.36	5.39
7157	NYSE	IAF	Wed, Sep 11, 2019	5.32	5.36	5.31	5.36
7156	NYSE	IAF	Tue, Sep 10, 2019	5.23	5.32	5.21	5.28
7155	NYSE	IAF	Mon, Sep 9, 2019	5.19	5.24	5.18	5.22
7154	NYSE	IAF	Fri, Sep 6, 2019	5.14	5.20	5.11	5.19
7153	NYSE	IAF	Thu, Sep 5, 2019	5.15	5.21	5.12	5.14
7152	NYSE	IAF	Wed, Sep 4, 2019	5.04	5.14	5.04	5.11
7151	NYSE	IAF	Tue, Sep 3, 2019	5.06	5.06	5.01	5.06
7150	NYSE	IAF	Fri, Aug 30, 2019	5.08	5.09	5.04	5.07
7149	NYSE	IAF	Thu, Aug 29, 2019	5.03	5.05	5.02	5.03
7148	NYSE	IAF	Wed, Aug 28, 2019	5.01	5.03	5.01	5.02
7147	NYSE	IAF	Tue, Aug 27, 2019	5.07	5.07	5.00	5.02
7146	NYSE	IAF	Mon, Aug 26, 2019	5.11	5.15	5.04	5.05
7145	NYSE	IAF	Fri, Aug 23, 2019	5.14	5.19	5.10	5.10
7144	NYSE	IAF	Thu, Aug 22, 2019	5.17	5.25	5.11	5.15
7143	NYSE	IAF	Wed, Aug 21, 2019	5.15	5.17	5.14	5.16
7142	NYSE	IAF	Tue, Aug 20, 2019	5.13	5.13	5.08	5.12
7141	NYSE	IAF	Mon, Aug 19, 2019	5.10	5.10	5.06	5.08
7140	NYSE	IAF	Fri, Aug 16, 2019	5.05	5.07	5.04	5.06
7139	NYSE	IAF	Thu, Aug 15, 2019	5.12	5.14	5.04	5.06
7138	NYSE	IAF	Wed, Aug 14, 2019	5.12	5.13	5.10	5.10
7137	NYSE	IAF	Tue, Aug 13, 2019	5.14	5.18	5.13	5.14
7136	NYSE	IAF	Mon, Aug 12, 2019	5.17	5.19	5.13	5.15
7135	NYSE	IAF	Fri, Aug 9, 2019	5.24	5.25	5.17	5.19
7134	NYSE	IAF	Thu, Aug 8, 2019	5.21	5.23	5.17	5.20
7133	NYSE	IAF	Wed, Aug 7, 2019	5.09	5.19	5.09	5.18
7132	NYSE	IAF	Tue, Aug 6, 2019	5.25	5.25	5.15	5.18
7131	NYSE	IAF	Mon, Aug 5, 2019	5.34	5.37	5.23	5.23
7130	NYSE	IAF	Fri, Aug 2, 2019	5.42	5.44	5.38	5.40
7129	NYSE	IAF	Thu, Aug 1, 2019	5.48	5.51	5.45	5.45
7128	NYSE	IAF	Wed, Jul 31, 2019	5.51	5.52	5.46	5.47
7127	NYSE	IAF	Tue, Jul 30, 2019	5.50	5.52	5.49	5.50
7126	NYSE	IAF	Mon, Jul 29, 2019	5.52	5.58	5.52	5.53
7125	NYSE	IAF	Fri, Jul 26, 2019	5.54	5.56	5.51	5.51
7124	NYSE	IAF	Thu, Jul 25, 2019	5.62	5.64	5.51	5.51
7123	NYSE	IAF	Wed, Jul 24, 2019	5.59	5.62	5.58	5.62
7122	NYSE	IAF	Tue, Jul 23, 2019	5.60	5.61	5.57	5.57
7121	NYSE	IAF	Mon, Jul 22, 2019	5.51	5.58	5.51	5.57
7120	NYSE	IAF	Fri, Jul 19, 2019	5.53	5.56	5.53	5.53
7119	NYSE	IAF	Thu, Jul 18, 2019	5.48	5.52	5.47	5.52
7118	NYSE	IAF	Wed, Jul 17, 2019	5.46	5.60	5.46	5.49
7117	NYSE	IAF	Tue, Jul 16, 2019	5.45	5.48	5.44	5.46
7116	NYSE	IAF	Mon, Jul 15, 2019	5.48	5.48	5.44	5.45
7115	NYSE	IAF	Fri, Jul 12, 2019	5.43	5.47	5.42	5.45
7114	NYSE	IAF	Thu, Jul 11, 2019	5.46	5.46	5.39	5.40
7113	NYSE	IAF	Wed, Jul 10, 2019	5.42	5.45	5.41	5.42
7112	NYSE	IAF	Tue, Jul 9, 2019	5.43	5.46	5.40	5.40
7111	NYSE	IAF	Mon, Jul 8, 2019	5.42	5.49	5.42	5.44
7110	NYSE	IAF	Fri, Jul 5, 2019	5.50	5.52	5.49	5.51
7109	NYSE	IAF	Wed, Jul 3, 2019	5.50	5.55	5.50	5.55
7108	NYSE	IAF	Tue, Jul 2, 2019	5.48	5.51	5.44	5.47
7107	NYSE	IAF	Mon, Jul 1, 2019	5.54	5.55	5.49	5.51
7106	NYSE	IAF	Fri, Jun 28, 2019	5.55	5.55	5.45	5.48
7105	NYSE	IAF	Thu, Jun 27, 2019	5.38	5.44	5.38	5.44
7104	NYSE	IAF	Wed, Jun 26, 2019	5.34	5.42	5.34	5.37
7103	NYSE	IAF	Tue, Jun 25, 2019	5.39	5.41	5.34	5.36
7102	NYSE	IAF	Mon, Jun 24, 2019	5.36	5.42	5.36	5.39
7101	NYSE	IAF	Fri, Jun 21, 2019	5.37	5.38	5.32	5.34
7100	NYSE	IAF	Thu, Jun 20, 2019	5.37	5.42	5.37	5.38
7099	NYSE	IAF	Wed, Jun 19, 2019	5.45	5.50	5.44	5.31
7098	NYSE	IAF	Tue, Jun 18, 2019	5.42	5.48	5.42	5.45
7097	NYSE	IAF	Mon, Jun 17, 2019	5.42	5.43	5.41	5.41
7096	NYSE	IAF	Fri, Jun 14, 2019	5.42	5.45	5.42	5.42
7095	NYSE	IAF	Thu, Jun 13, 2019	5.42	5.45	5.41	5.42
7094	NYSE	IAF	Wed, Jun 12, 2019	5.45	5.46	5.41	5.41
7093	NYSE	IAF	Tue, Jun 11, 2019	5.45	5.48	5.44	5.45
7092	NYSE	IAF	Mon, Jun 10, 2019	5.44	5.44	5.39	5.42
7091	NYSE	IAF	Fri, Jun 7, 2019	5.39	5.43	5.39	5.41
7090	NYSE	IAF	Thu, Jun 6, 2019	5.39	5.39	5.34	5.36
7089	NYSE	IAF	Wed, Jun 5, 2019	5.33	5.41	5.33	5.35
7088	NYSE	IAF	Tue, Jun 4, 2019	5.32	5.38	5.32	5.36
7087	NYSE	IAF	Mon, Jun 3, 2019	5.37	5.37	5.29	5.29
7086	NYSE	IAF	Fri, May 31, 2019	5.31	5.36	5.31	5.33
7085	NYSE	IAF	Thu, May 30, 2019	5.31	5.36	5.31	5.32
7084	NYSE	IAF	Wed, May 29, 2019	5.39	5.39	5.31	5.32
7083	NYSE	IAF	Tue, May 28, 2019	5.41	5.43	5.40	5.40
7082	NYSE	IAF	Fri, May 24, 2019	5.40	5.45	5.40	5.43
7081	NYSE	IAF	Thu, May 23, 2019	5.40	5.42	5.39	5.40
7080	NYSE	IAF	Wed, May 22, 2019	5.44	5.44	5.40	5.42
7079	NYSE	IAF	Tue, May 21, 2019	5.43	5.45	5.38	5.41
7078	NYSE	IAF	Mon, May 20, 2019	5.36	5.42	5.36	5.41
7077	NYSE	IAF	Fri, May 17, 2019	5.28	5.32	5.25	5.25
7076	NYSE	IAF	Thu, May 16, 2019	5.26	5.34	5.25	5.29
7075	NYSE	IAF	Wed, May 15, 2019	5.22	5.29	5.20	5.26
7074	NYSE	IAF	Tue, May 14, 2019	5.24	5.27	5.22	5.26
7073	NYSE	IAF	Mon, May 13, 2019	5.24	5.28	5.23	5.23
7072	NYSE	IAF	Fri, May 10, 2019	5.32	5.35	5.28	5.31
7071	NYSE	IAF	Thu, May 9, 2019	5.23	5.30	5.23	5.29
7070	NYSE	IAF	Wed, May 8, 2019	5.30	5.31	5.28	5.28
7069	NYSE	IAF	Tue, May 7, 2019	5.33	5.37	5.27	5.28
7068	NYSE	IAF	Mon, May 6, 2019	5.35	5.37	5.31	5.37
7067	NYSE	IAF	Fri, May 3, 2019	5.36	5.39	5.36	5.39
7066	NYSE	IAF	Thu, May 2, 2019	5.37	5.38	5.35	5.35
7065	NYSE	IAF	Wed, May 1, 2019	5.38	5.41	5.36	5.39
7064	NYSE	IAF	Tue, Apr 30, 2019	5.36	5.39	5.36	5.36
7063	NYSE	IAF	Mon, Apr 29, 2019	5.44	5.45	5.39	5.39
7062	NYSE	IAF	Fri, Apr 26, 2019	5.41	5.43	5.39	5.43
7061	NYSE	IAF	Thu, Apr 25, 2019	5.40	5.44	5.38	5.38
7060	NYSE	IAF	Wed, Apr 24, 2019	5.44	5.45	5.42	5.43
7059	NYSE	IAF	Tue, Apr 23, 2019	5.43	5.45	5.41	5.43
7058	NYSE	IAF	Mon, Apr 22, 2019	5.43	5.46	5.40	5.45
7057	NYSE	IAF	Thu, Apr 18, 2019	5.49	5.49	5.42	5.45
7056	NYSE	IAF	Wed, Apr 17, 2019	5.50	5.50	5.43	5.47
7055	NYSE	IAF	Tue, Apr 16, 2019	5.46	5.48	5.44	5.46
7054	NYSE	IAF	Mon, Apr 15, 2019	5.40	5.48	5.40	5.41
7053	NYSE	IAF	Fri, Apr 12, 2019	5.50	5.50	5.47	5.47
7052	NYSE	IAF	Thu, Apr 11, 2019	5.45	5.47	5.44	5.47
7051	NYSE	IAF	Wed, Apr 10, 2019	5.45	5.45	5.40	5.45
7050	NYSE	IAF	Tue, Apr 9, 2019	5.38	5.45	5.38	5.43
7049	NYSE	IAF	Mon, Apr 8, 2019	5.38	5.40	5.35	5.40
7048	NYSE	IAF	Fri, Apr 5, 2019	5.37	5.47	5.37	5.40
7047	NYSE	IAF	Thu, Apr 4, 2019	5.45	5.49	5.37	5.37
7046	NYSE	IAF	Wed, Apr 3, 2019	5.48	5.53	5.38	5.50
7045	NYSE	IAF	Tue, Apr 2, 2019	5.38	5.48	5.35	5.42
7044	NYSE	IAF	Mon, Apr 1, 2019	5.45	5.46	5.36	5.40
7043	NYSE	IAF	Fri, Mar 29, 2019	5.46	5.46	5.34	5.42
7042	NYSE	IAF	Thu, Mar 28, 2019	5.23	5.32	5.23	5.31
7041	NYSE	IAF	Wed, Mar 27, 2019	5.23	5.27	5.21	5.25
7040	NYSE	IAF	Tue, Mar 26, 2019	5.19	5.25	5.19	5.22
7039	NYSE	IAF	Mon, Mar 25, 2019	5.21	5.23	5.21	5.21
7038	NYSE	IAF	Fri, Mar 22, 2019	5.31	5.31	5.16	5.21
7037	NYSE	IAF	Thu, Mar 21, 2019	5.32	5.37	5.30	5.34
7036	NYSE	IAF	Wed, Mar 20, 2019	5.28	5.40	5.28	5.31
7035	NYSE	IAF	Tue, Mar 19, 2019	5.47	5.51	5.45	5.32
7034	NYSE	IAF	Mon, Mar 18, 2019	5.47	5.48	5.42	5.42
7033	NYSE	IAF	Fri, Mar 15, 2019	5.40	5.46	5.40	5.44
7032	NYSE	IAF	Thu, Mar 14, 2019	5.37	5.41	5.36	5.41
7031	NYSE	IAF	Wed, Mar 13, 2019	5.35	5.42	5.35	5.40
7030	NYSE	IAF	Tue, Mar 12, 2019	5.42	5.43	5.36	5.36
7029	NYSE	IAF	Mon, Mar 11, 2019	5.35	5.48	5.35	5.43
7028	NYSE	IAF	Fri, Mar 8, 2019	5.35	5.39	5.34	5.36
7027	NYSE	IAF	Thu, Mar 7, 2019	5.41	5.43	5.37	5.37
7026	NYSE	IAF	Wed, Mar 6, 2019	5.46	5.54	5.40	5.42
7025	NYSE	IAF	Tue, Mar 5, 2019	5.48	5.51	5.40	5.42
7024	NYSE	IAF	Mon, Mar 4, 2019	5.54	5.56	5.47	5.49
7023	NYSE	IAF	Fri, Mar 1, 2019	5.44	5.51	5.44	5.46
7022	NYSE	IAF	Thu, Feb 28, 2019	5.50	5.50	5.41	5.46
7021	NYSE	IAF	Wed, Feb 27, 2019	5.53	5.59	5.50	5.50
7020	NYSE	IAF	Tue, Feb 26, 2019	5.53	5.60	5.50	5.52
7019	NYSE	IAF	Mon, Feb 25, 2019	5.56	5.60	5.45	5.60
7018	NYSE	IAF	Fri, Feb 22, 2019	5.38	5.45	5.38	5.43
7017	NYSE	IAF	Thu, Feb 21, 2019	5.47	5.47	5.28	5.33
7016	NYSE	IAF	Wed, Feb 20, 2019	5.51	5.54	5.48	5.48
7015	NYSE	IAF	Tue, Feb 19, 2019	5.46	5.59	5.43	5.55
7014	NYSE	IAF	Fri, Feb 15, 2019	5.45	5.53	5.41	5.43
7013	NYSE	IAF	Thu, Feb 14, 2019	5.27	5.42	5.25	5.42
7012	NYSE	IAF	Wed, Feb 13, 2019	5.28	5.32	5.25	5.26
7011	NYSE	IAF	Tue, Feb 12, 2019	5.27	5.46	5.24	5.27
7010	NYSE	IAF	Mon, Feb 11, 2019	5.21	5.30	5.21	5.24
7009	NYSE	IAF	Fri, Feb 8, 2019	5.25	5.29	5.23	5.23
7008	NYSE	IAF	Thu, Feb 7, 2019	5.27	5.42	5.23	5.25
7007	NYSE	IAF	Wed, Feb 6, 2019	5.32	5.45	5.22	5.22
7006	NYSE	IAF	Tue, Feb 5, 2019	5.34	5.37	5.32	5.33
7005	NYSE	IAF	Mon, Feb 4, 2019	5.25	5.34	5.25	5.31
7004	NYSE	IAF	Fri, Feb 1, 2019	5.28	5.30	5.26	5.26
7003	NYSE	IAF	Thu, Jan 31, 2019	5.25	5.28	5.22	5.28
7002	NYSE	IAF	Wed, Jan 30, 2019	5.17	5.29	5.15	5.25
7001	NYSE	IAF	Tue, Jan 29, 2019	5.15	5.18	5.12	5.17
7000	NYSE	IAF	Mon, Jan 28, 2019	5.12	5.16	5.11	5.14
6999	NYSE	IAF	Fri, Jan 25, 2019	5.10	5.17	5.07	5.14
6998	NYSE	IAF	Thu, Jan 24, 2019	5.07	5.10	5.05	5.05
6997	NYSE	IAF	Wed, Jan 23, 2019	5.04	5.08	5.03	5.05
6996	NYSE	IAF	Tue, Jan 22, 2019	5.10	5.11	5.02	5.03
6995	NYSE	IAF	Fri, Jan 18, 2019	5.15	5.18	5.11	5.11
6994	NYSE	IAF	Thu, Jan 17, 2019	5.10	5.15	5.07	5.11
6993	NYSE	IAF	Wed, Jan 16, 2019	5.16	5.19	5.10	5.13
6992	NYSE	IAF	Tue, Jan 15, 2019	5.19	5.21	5.14	5.15
6991	NYSE	IAF	Mon, Jan 14, 2019	5.20	5.24	5.13	5.14
6990	NYSE	IAF	Fri, Jan 11, 2019	5.20	5.31	5.19	5.22
6989	NYSE	IAF	Thu, Jan 10, 2019	5.26	5.27	5.14	5.21
6988	NYSE	IAF	Wed, Jan 9, 2019	5.01	5.13	5.01	5.12
6987	NYSE	IAF	Tue, Jan 8, 2019	4.91	5.02	4.89	5.01
6986	NYSE	IAF	Mon, Jan 7, 2019	4.82	4.91	4.81	4.85
6985	NYSE	IAF	Fri, Jan 4, 2019	4.67	4.85	4.67	4.81
6984	NYSE	IAF	Thu, Jan 3, 2019	4.67	4.70	4.65	4.66
6983	NYSE	IAF	Wed, Jan 2, 2019	4.67	4.74	4.63	4.71
6982	NYSE	IAF	Mon, Dec 31, 2018	4.68	4.77	4.68	4.75
6981	NYSE	IAF	Fri, Dec 28, 2018	4.66	4.78	4.64	4.74
6980	NYSE	IAF	Thu, Dec 27, 2018	4.78	4.82	4.74	4.67
6979	NYSE	IAF	Wed, Dec 26, 2018	4.76	4.82	4.70	4.81
6978	NYSE	IAF	Mon, Dec 24, 2018	4.65	4.77	4.65	4.71
6977	NYSE	IAF	Fri, Dec 21, 2018	4.76	4.80	4.68	4.73
6976	NYSE	IAF	Thu, Dec 20, 2018	4.90	5.15	4.63	4.72
6975	NYSE	IAF	Wed, Dec 19, 2018	5.03	5.05	4.94	4.95
6974	NYSE	IAF	Tue, Dec 18, 2018	5.03	5.03	4.97	4.99
6973	NYSE	IAF	Mon, Dec 17, 2018	4.96	5.04	4.96	4.96
6972	NYSE	IAF	Fri, Dec 14, 2018	5.00	5.02	4.95	4.95
6971	NYSE	IAF	Thu, Dec 13, 2018	5.10	5.10	5.04	5.05
6970	NYSE	IAF	Wed, Dec 12, 2018	5.05	5.14	5.00	5.04
6969	NYSE	IAF	Tue, Dec 11, 2018	5.00	5.07	4.98	4.98
6968	NYSE	IAF	Mon, Dec 10, 2018	5.09	5.09	4.95	4.95
6967	NYSE	IAF	Fri, Dec 7, 2018	5.09	5.17	5.08	5.15
6966	NYSE	IAF	Thu, Dec 6, 2018	5.14	5.20	5.03	5.09
6965	NYSE	IAF	Tue, Dec 4, 2018	5.30	5.30	5.19	5.19
6964	NYSE	IAF	Mon, Dec 3, 2018	5.28	5.33	5.28	5.32
6963	NYSE	IAF	Fri, Nov 30, 2018	5.19	5.22	5.15	5.21
6962	NYSE	IAF	Thu, Nov 29, 2018	5.20	5.26	5.20	5.23
6961	NYSE	IAF	Wed, Nov 28, 2018	5.12	5.22	5.11	5.21
6960	NYSE	IAF	Tue, Nov 27, 2018	5.13	5.15	5.08	5.12
6959	NYSE	IAF	Mon, Nov 26, 2018	5.24	5.29	5.17	5.17
6958	NYSE	IAF	Fri, Nov 23, 2018	5.20	5.21	5.16	5.19
6957	NYSE	IAF	Wed, Nov 21, 2018	5.14	5.21	5.13	5.20
6956	NYSE	IAF	Tue, Nov 20, 2018	5.12	5.13	5.07	5.12
6955	NYSE	IAF	Mon, Nov 19, 2018	5.21	5.21	5.14	5.16
6954	NYSE	IAF	Fri, Nov 16, 2018	5.18	5.22	5.15	5.20
6953	NYSE	IAF	Thu, Nov 15, 2018	5.12	5.21	5.11	5.15
6952	NYSE	IAF	Wed, Nov 14, 2018	5.17	5.23	5.14	5.14
6951	NYSE	IAF	Tue, Nov 13, 2018	5.27	5.28	5.22	5.23
6950	NYSE	IAF	Mon, Nov 12, 2018	5.36	5.36	5.24	5.24
6949	NYSE	IAF	Fri, Nov 9, 2018	5.32	5.40	5.31	5.32
6948	NYSE	IAF	Thu, Nov 8, 2018	5.40	5.45	5.37	5.39
6947	NYSE	IAF	Wed, Nov 7, 2018	5.37	5.39	5.36	5.37
6946	NYSE	IAF	Tue, Nov 6, 2018	5.28	5.38	5.28	5.31
6945	NYSE	IAF	Mon, Nov 5, 2018	5.22	5.36	5.22	5.25
6944	NYSE	IAF	Fri, Nov 2, 2018	5.25	5.39	5.22	5.24
6943	NYSE	IAF	Thu, Nov 1, 2018	5.23	5.30	5.21	5.24
6942	NYSE	IAF	Wed, Oct 31, 2018	5.17	5.22	5.17	5.17
6941	NYSE	IAF	Tue, Oct 30, 2018	5.16	5.18	5.08	5.13
6940	NYSE	IAF	Mon, Oct 29, 2018	5.18	5.23	5.05	5.08
6939	NYSE	IAF	Fri, Oct 26, 2018	5.27	5.27	5.08	5.18
6938	NYSE	IAF	Thu, Oct 25, 2018	5.27	5.38	5.19	5.19
6937	NYSE	IAF	Wed, Oct 24, 2018	5.33	5.34	5.22	5.22
6936	NYSE	IAF	Tue, Oct 23, 2018	5.31	5.40	5.28	5.30
6935	NYSE	IAF	Mon, Oct 22, 2018	5.44	5.45	5.39	5.39
6934	NYSE	IAF	Fri, Oct 19, 2018	5.47	5.49	5.44	5.47
6933	NYSE	IAF	Thu, Oct 18, 2018	5.40	5.44	5.37	5.42
6932	NYSE	IAF	Wed, Oct 17, 2018	5.38	5.43	5.35	5.40
6931	NYSE	IAF	Tue, Oct 16, 2018	5.31	5.49	5.31	5.34
6930	NYSE	IAF	Mon, Oct 15, 2018	5.26	5.38	5.26	5.32
6929	NYSE	IAF	Fri, Oct 12, 2018	5.32	5.42	5.25	5.31
6928	NYSE	IAF	Thu, Oct 11, 2018	5.47	5.50	5.26	5.50
6927	NYSE	IAF	Wed, Oct 10, 2018	5.61	5.68	5.42	5.43
6926	NYSE	IAF	Tue, Oct 9, 2018	5.60	5.64	5.60	5.63
6925	NYSE	IAF	Mon, Oct 8, 2018	5.62	5.68	5.58	5.62
6924	NYSE	IAF	Fri, Oct 5, 2018	5.79	5.87	5.66	5.75
6923	NYSE	IAF	Thu, Oct 4, 2018	5.85	5.88	5.74	5.78
6922	NYSE	IAF	Wed, Oct 3, 2018	6.04	6.04	5.85	5.91
6921	NYSE	IAF	Tue, Oct 2, 2018	6.01	6.01	5.86	5.89
6920	NYSE	IAF	Mon, Oct 1, 2018	5.97	5.99	5.91	5.95
6919	NYSE	IAF	Fri, Sep 28, 2018	5.93	5.98	5.92	5.97
6918	NYSE	IAF	Thu, Sep 27, 2018	5.93	5.99	5.90	5.92
6917	NYSE	IAF	Wed, Sep 26, 2018	6.00	6.02	5.92	5.92
6916	NYSE	IAF	Tue, Sep 25, 2018	6.01	6.01	5.92	5.99
6915	NYSE	IAF	Mon, Sep 24, 2018	5.90	5.97	5.90	5.96
6914	NYSE	IAF	Fri, Sep 21, 2018	5.90	5.97	5.89	5.90
6913	NYSE	IAF	Thu, Sep 20, 2018	6.05	6.13	6.01	5.95
6912	NYSE	IAF	Wed, Sep 19, 2018	5.96	6.05	5.96	6.05
6911	NYSE	IAF	Tue, Sep 18, 2018	5.87	5.95	5.86	5.95
6910	NYSE	IAF	Mon, Sep 17, 2018	5.85	5.90	5.85	5.89
6909	NYSE	IAF	Fri, Sep 14, 2018	5.83	5.84	5.80	5.82
6908	NYSE	IAF	Thu, Sep 13, 2018	5.88	5.88	5.80	5.82
6907	NYSE	IAF	Wed, Sep 12, 2018	5.76	5.87	5.74	5.85
6906	NYSE	IAF	Tue, Sep 11, 2018	5.72	5.76	5.71	5.76
6905	NYSE	IAF	Mon, Sep 10, 2018	5.72	5.74	5.67	5.74
6904	NYSE	IAF	Fri, Sep 7, 2018	5.70	5.75	5.66	5.68
6903	NYSE	IAF	Thu, Sep 6, 2018	5.75	5.82	5.75	5.75
6902	NYSE	IAF	Wed, Sep 5, 2018	5.85	5.87	5.74	5.82
6901	NYSE	IAF	Tue, Sep 4, 2018	5.97	5.99	5.85	5.85
6900	NYSE	IAF	Fri, Aug 31, 2018	5.95	6.00	5.95	5.99
6899	NYSE	IAF	Thu, Aug 30, 2018	6.12	6.15	5.96	5.97
6898	NYSE	IAF	Wed, Aug 29, 2018	6.14	6.17	6.12	6.13
6897	NYSE	IAF	Tue, Aug 28, 2018	6.21	6.21	6.14	6.15
6896	NYSE	IAF	Mon, Aug 27, 2018	6.20	6.20	6.10	6.13
6895	NYSE	IAF	Fri, Aug 24, 2018	6.15	6.18	6.13	6.18
6894	NYSE	IAF	Thu, Aug 23, 2018	6.12	6.13	6.09	6.10
6893	NYSE	IAF	Wed, Aug 22, 2018	6.12	6.20	6.11	6.18
6892	NYSE	IAF	Tue, Aug 21, 2018	6.14	6.18	6.14	6.14
6891	NYSE	IAF	Mon, Aug 20, 2018	6.15	6.20	6.15	6.18
6890	NYSE	IAF	Fri, Aug 17, 2018	6.17	6.19	6.17	6.19
6889	NYSE	IAF	Thu, Aug 16, 2018	6.20	6.21	6.15	6.18
6888	NYSE	IAF	Wed, Aug 15, 2018	6.16	6.16	6.11	6.11
6887	NYSE	IAF	Tue, Aug 14, 2018	6.18	6.18	6.12	6.16
6886	NYSE	IAF	Mon, Aug 13, 2018	6.13	6.16	6.11	6.14
6885	NYSE	IAF	Fri, Aug 10, 2018	6.12	6.21	6.10	6.11
6884	NYSE	IAF	Thu, Aug 9, 2018	6.20	6.21	6.18	6.21
6883	NYSE	IAF	Wed, Aug 8, 2018	6.20	6.20	6.15	6.20
6882	NYSE	IAF	Tue, Aug 7, 2018	6.19	6.20	6.16	6.20
6881	NYSE	IAF	Mon, Aug 6, 2018	6.08	6.17	6.06	6.10
6880	NYSE	IAF	Fri, Aug 3, 2018	6.16	6.19	6.11	6.12
6879	NYSE	IAF	Thu, Aug 2, 2018	6.13	6.19	6.13	6.14
6878	NYSE	IAF	Wed, Aug 1, 2018	6.13	6.19	6.13	6.15
6877	NYSE	IAF	Tue, Jul 31, 2018	6.15	6.18	6.13	6.16
6876	NYSE	IAF	Mon, Jul 30, 2018	6.17	6.17	6.11	6.14
6875	NYSE	IAF	Fri, Jul 27, 2018	6.18	6.19	6.13	6.16
6874	NYSE	IAF	Thu, Jul 26, 2018	6.11	6.18	6.11	6.17
6873	NYSE	IAF	Wed, Jul 25, 2018	6.16	6.16	6.13	6.14
6872	NYSE	IAF	Tue, Jul 24, 2018	6.16	6.16	6.11	6.16
6871	NYSE	IAF	Mon, Jul 23, 2018	6.12	6.15	6.06	6.10
6870	NYSE	IAF	Fri, Jul 20, 2018	6.10	6.16	6.10	6.15
6869	NYSE	IAF	Thu, Jul 19, 2018	6.08	6.13	6.03	6.04
6868	NYSE	IAF	Wed, Jul 18, 2018	6.09	6.14	6.08	6.14
6867	NYSE	IAF	Tue, Jul 17, 2018	6.03	6.15	6.03	6.08
6866	NYSE	IAF	Mon, Jul 16, 2018	6.09	6.12	6.04	6.05
6865	NYSE	IAF	Fri, Jul 13, 2018	6.07	6.08	6.03	6.03
6864	NYSE	IAF	Thu, Jul 12, 2018	6.15	6.15	6.08	6.12
6863	NYSE	IAF	Wed, Jul 11, 2018	6.08	6.13	6.08	6.12
6862	NYSE	IAF	Tue, Jul 10, 2018	6.09	6.14	6.09	6.10
6861	NYSE	IAF	Mon, Jul 9, 2018	6.16	6.16	6.08	6.09
6860	NYSE	IAF	Fri, Jul 6, 2018	6.16	6.16	6.15	6.15
6859	NYSE	IAF	Thu, Jul 5, 2018	6.24	6.24	6.15	6.15
6858	NYSE	IAF	Tue, Jul 3, 2018	6.20	6.21	6.16	6.20
6857	NYSE	IAF	Mon, Jul 2, 2018	6.27	6.27	6.08	6.25
6856	NYSE	IAF	Fri, Jun 29, 2018	6.18	6.25	6.17	6.25
6855	NYSE	IAF	Thu, Jun 28, 2018	6.04	6.14	6.04	6.14
6854	NYSE	IAF	Wed, Jun 27, 2018	6.09	6.16	6.01	6.01
6853	NYSE	IAF	Tue, Jun 26, 2018	6.06	6.08	6.06	6.08
6852	NYSE	IAF	Mon, Jun 25, 2018	6.09	6.09	6.00	6.00
6851	NYSE	IAF	Fri, Jun 22, 2018	6.12	6.16	6.09	6.13
6850	NYSE	IAF	Thu, Jun 21, 2018	6.11	6.11	6.06	6.09
6849	NYSE	IAF	Wed, Jun 20, 2018	6.12	6.25	6.09	6.11
6848	NYSE	IAF	Tue, Jun 19, 2018	6.16	6.21	6.14	6.04
6847	NYSE	IAF	Mon, Jun 18, 2018	6.24	6.25	6.21	6.25
6846	NYSE	IAF	Fri, Jun 15, 2018	6.19	6.23	6.19	6.23
6845	NYSE	IAF	Thu, Jun 14, 2018	6.24	6.24	6.15	6.20
6844	NYSE	IAF	Wed, Jun 13, 2018	6.27	6.29	6.19	6.21
6843	NYSE	IAF	Tue, Jun 12, 2018	6.33	6.33	6.19	6.23
6842	NYSE	IAF	Mon, Jun 11, 2018	6.21	6.25	6.20	6.24
6841	NYSE	IAF	Fri, Jun 8, 2018	6.16	6.20	6.14	6.20
6840	NYSE	IAF	Thu, Jun 7, 2018	6.24	6.24	6.14	6.14
6839	NYSE	IAF	Wed, Jun 6, 2018	6.19	6.21	6.15	6.21
6838	NYSE	IAF	Tue, Jun 5, 2018	6.13	6.17	6.13	6.16
6837	NYSE	IAF	Mon, Jun 4, 2018	6.18	6.19	6.13	6.18
6836	NYSE	IAF	Fri, Jun 1, 2018	6.08	6.18	6.06	6.14
6835	NYSE	IAF	Thu, May 31, 2018	6.04	6.08	6.01	6.03
6834	NYSE	IAF	Wed, May 30, 2018	6.02	6.09	6.01	6.09
6833	NYSE	IAF	Tue, May 29, 2018	6.00	6.01	5.96	5.96
6832	NYSE	IAF	Fri, May 25, 2018	6.08	6.09	6.01	6.01
6831	NYSE	IAF	Thu, May 24, 2018	6.06	6.11	6.05	6.07
6830	NYSE	IAF	Wed, May 23, 2018	6.10	6.11	6.05	6.06
6829	NYSE	IAF	Tue, May 22, 2018	6.12	6.13	6.09	6.10
6828	NYSE	IAF	Mon, May 21, 2018	6.11	6.14	6.10	6.12
6827	NYSE	IAF	Fri, May 18, 2018	6.05	6.07	6.03	6.07
6826	NYSE	IAF	Thu, May 17, 2018	6.10	6.10	6.06	6.07
6825	NYSE	IAF	Wed, May 16, 2018	6.09	6.12	6.07	6.07
6824	NYSE	IAF	Tue, May 15, 2018	6.06	6.08	6.02	6.08
6823	NYSE	IAF	Mon, May 14, 2018	6.18	6.18	6.10	6.15
6822	NYSE	IAF	Fri, May 11, 2018	6.16	6.16	6.08	6.12
6821	NYSE	IAF	Thu, May 10, 2018	6.08	6.12	6.06	6.12
6820	NYSE	IAF	Wed, May 9, 2018	6.03	6.04	6.00	6.04
6819	NYSE	IAF	Tue, May 8, 2018	6.02	6.02	5.99	6.02
6818	NYSE	IAF	Mon, May 7, 2018	6.04	6.04	6.00	6.03
6817	NYSE	IAF	Fri, May 4, 2018	5.99	6.04	5.99	6.02
6816	NYSE	IAF	Thu, May 3, 2018	6.03	6.03	5.99	6.02
6815	NYSE	IAF	Wed, May 2, 2018	6.01	6.03	5.99	6.03
6814	NYSE	IAF	Tue, May 1, 2018	6.01	6.02	5.95	5.96
6813	NYSE	IAF	Mon, Apr 30, 2018	6.02	6.03	5.99	6.00
6812	NYSE	IAF	Fri, Apr 27, 2018	6.03	6.04	6.01	6.01
6811	NYSE	IAF	Thu, Apr 26, 2018	5.95	6.05	5.95	6.00
6810	NYSE	IAF	Wed, Apr 25, 2018	6.04	6.04	5.95	5.97
6809	NYSE	IAF	Tue, Apr 24, 2018	5.94	6.01	5.94	5.94
6808	NYSE	IAF	Mon, Apr 23, 2018	5.89	5.98	5.86	5.98
6807	NYSE	IAF	Fri, Apr 20, 2018	5.91	5.94	5.85	5.85
6806	NYSE	IAF	Thu, Apr 19, 2018	6.00	6.01	5.96	5.96
6805	NYSE	IAF	Wed, Apr 18, 2018	6.01	6.10	5.98	6.10
6804	NYSE	IAF	Tue, Apr 17, 2018	6.06	6.08	6.01	6.03
6803	NYSE	IAF	Mon, Apr 16, 2018	6.06	6.09	6.03	6.04
6802	NYSE	IAF	Fri, Apr 13, 2018	6.02	6.11	6.02	6.08
6801	NYSE	IAF	Thu, Apr 12, 2018	6.08	6.14	6.05	6.05
6800	NYSE	IAF	Wed, Apr 11, 2018	6.05	6.15	6.05	6.15
6799	NYSE	IAF	Tue, Apr 10, 2018	6.09	6.16	6.09	6.12
6798	NYSE	IAF	Mon, Apr 9, 2018	6.06	6.11	6.05	6.06
6797	NYSE	IAF	Fri, Apr 6, 2018	6.00	6.10	6.00	6.03
6796	NYSE	IAF	Thu, Apr 5, 2018	5.99	6.06	5.99	6.04
6795	NYSE	IAF	Wed, Apr 4, 2018	6.00	6.05	6.00	6.03
6794	NYSE	IAF	Tue, Apr 3, 2018	6.15	6.15	6.03	6.05
6793	NYSE	IAF	Mon, Apr 2, 2018	6.10	6.19	5.96	6.03
6792	NYSE	IAF	Thu, Mar 29, 2018	6.04	6.10	6.04	6.04
6791	NYSE	IAF	Wed, Mar 28, 2018	6.14	6.14	6.06	6.09
6790	NYSE	IAF	Tue, Mar 27, 2018	6.16	6.25	6.06	6.09
6789	NYSE	IAF	Mon, Mar 26, 2018	6.40	6.40	6.11	6.20
6788	NYSE	IAF	Fri, Mar 23, 2018	6.14	6.20	6.07	6.08
6787	NYSE	IAF	Thu, Mar 22, 2018	6.16	6.18	6.10	6.10
6786	NYSE	IAF	Wed, Mar 21, 2018	6.21	6.21	6.14	6.16
6785	NYSE	IAF	Tue, Mar 20, 2018	6.10	6.18	6.10	6.16
6784	NYSE	IAF	Mon, Mar 19, 2018	6.26	6.26	6.09	6.12
6783	NYSE	IAF	Fri, Mar 16, 2018	6.26	6.28	6.21	6.23
6782	NYSE	IAF	Thu, Mar 15, 2018	6.45	6.47	6.41	6.25
6781	NYSE	IAF	Wed, Mar 14, 2018	6.58	6.58	6.45	6.49
6780	NYSE	IAF	Tue, Mar 13, 2018	6.52	6.57	6.49	6.49
6779	NYSE	IAF	Mon, Mar 12, 2018	6.50	6.60	6.50	6.54
6778	NYSE	IAF	Fri, Mar 9, 2018	6.52	6.53	6.46	6.52
6777	NYSE	IAF	Thu, Mar 8, 2018	6.34	6.49	6.34	6.44
6776	NYSE	IAF	Wed, Mar 7, 2018	6.55	6.60	6.27	6.29
6775	NYSE	IAF	Tue, Mar 6, 2018	6.32	6.63	6.25	6.63
6774	NYSE	IAF	Mon, Mar 5, 2018	6.18	6.25	6.18	6.24
6773	NYSE	IAF	Fri, Mar 2, 2018	6.24	6.24	6.16	6.21
6772	NYSE	IAF	Thu, Mar 1, 2018	6.33	6.33	6.24	6.25
6771	NYSE	IAF	Wed, Feb 28, 2018	6.43	6.45	6.35	6.35
6770	NYSE	IAF	Tue, Feb 27, 2018	6.53	6.58	6.39	6.40
6769	NYSE	IAF	Mon, Feb 26, 2018	6.51	6.60	6.44	6.60
6768	NYSE	IAF	Fri, Feb 23, 2018	6.39	6.48	6.39	6.44
6767	NYSE	IAF	Thu, Feb 22, 2018	6.37	6.40	6.33	6.40
6766	NYSE	IAF	Wed, Feb 21, 2018	6.37	6.40	6.37	6.39
6765	NYSE	IAF	Tue, Feb 20, 2018	6.38	6.43	6.34	6.40
6764	NYSE	IAF	Fri, Feb 16, 2018	6.37	6.43	6.33	6.35
6763	NYSE	IAF	Thu, Feb 15, 2018	6.37	6.41	6.32	6.40
6762	NYSE	IAF	Wed, Feb 14, 2018	6.26	6.36	6.26	6.34
6761	NYSE	IAF	Tue, Feb 13, 2018	6.25	6.34	6.25	6.34
6760	NYSE	IAF	Mon, Feb 12, 2018	6.29	6.33	6.28	6.28
6759	NYSE	IAF	Fri, Feb 9, 2018	6.27	6.29	6.10	6.25
6758	NYSE	IAF	Thu, Feb 8, 2018	6.48	6.48	6.22	6.24
6757	NYSE	IAF	Wed, Feb 7, 2018	6.37	6.45	6.36	6.44
6756	NYSE	IAF	Tue, Feb 6, 2018	6.08	6.34	6.01	6.31
6755	NYSE	IAF	Mon, Feb 5, 2018	6.49	6.49	6.10	6.14
6754	NYSE	IAF	Fri, Feb 2, 2018	6.65	6.65	6.41	6.42
6753	NYSE	IAF	Thu, Feb 1, 2018	6.75	6.75	6.66	6.67
6752	NYSE	IAF	Wed, Jan 31, 2018	6.75	6.75	6.66	6.71
6751	NYSE	IAF	Tue, Jan 30, 2018	6.75	6.75	6.65	6.67
6750	NYSE	IAF	Mon, Jan 29, 2018	6.77	6.77	6.70	6.73
6749	NYSE	IAF	Fri, Jan 26, 2018	6.73	6.73	6.64	6.70
6748	NYSE	IAF	Thu, Jan 25, 2018	6.56	6.61	6.53	6.60
6747	NYSE	IAF	Wed, Jan 24, 2018	6.48	6.57	6.47	6.56
6746	NYSE	IAF	Tue, Jan 23, 2018	6.38	6.44	6.37	6.42
6745	NYSE	IAF	Mon, Jan 22, 2018	6.32	6.42	6.32	6.42
6744	NYSE	IAF	Fri, Jan 19, 2018	6.42	6.42	6.32	6.38
6743	NYSE	IAF	Thu, Jan 18, 2018	6.44	6.47	6.40	6.40
6742	NYSE	IAF	Wed, Jan 17, 2018	6.48	6.48	6.36	6.44
6741	NYSE	IAF	Tue, Jan 16, 2018	6.63	6.63	6.42	6.42
6740	NYSE	IAF	Fri, Jan 12, 2018	6.58	6.60	6.57	6.58
6739	NYSE	IAF	Thu, Jan 11, 2018	6.51	6.55	6.51	6.54
6738	NYSE	IAF	Wed, Jan 10, 2018	6.53	6.57	6.49	6.49
6737	NYSE	IAF	Tue, Jan 9, 2018	6.52	6.55	6.52	6.53
6736	NYSE	IAF	Mon, Jan 8, 2018	6.42	6.52	6.42	6.52
6735	NYSE	IAF	Fri, Jan 5, 2018	6.32	6.47	6.32	6.44
6734	NYSE	IAF	Thu, Jan 4, 2018	6.43	6.49	6.42	6.49
6733	NYSE	IAF	Wed, Jan 3, 2018	6.32	6.43	6.32	6.41
6732	NYSE	IAF	Tue, Jan 2, 2018	6.37	6.41	6.32	6.36
6731	NYSE	IAF	Fri, Dec 29, 2017	6.43	6.43	6.34	6.37
6730	NYSE	IAF	Thu, Dec 28, 2017	6.40	6.40	6.35	6.35
6729	NYSE	IAF	Wed, Dec 27, 2017	6.51	6.52	6.43	6.36
6728	NYSE	IAF	Tue, Dec 26, 2017	6.45	6.50	6.42	6.47
6727	NYSE	IAF	Fri, Dec 22, 2017	6.50	6.50	6.48	6.50
6726	NYSE	IAF	Thu, Dec 21, 2017	6.50	6.50	6.43	6.49
6725	NYSE	IAF	Wed, Dec 20, 2017	6.47	6.48	6.41	6.48
6724	NYSE	IAF	Tue, Dec 19, 2017	6.47	6.49	6.44	6.48
6723	NYSE	IAF	Mon, Dec 18, 2017	6.40	6.47	6.40	6.47
6722	NYSE	IAF	Fri, Dec 15, 2017	6.41	6.42	6.37	6.38
6721	NYSE	IAF	Thu, Dec 14, 2017	6.40	6.41	6.37	6.38
6720	NYSE	IAF	Wed, Dec 13, 2017	6.35	6.39	6.33	6.37
6719	NYSE	IAF	Tue, Dec 12, 2017	6.35	6.36	6.28	6.33
6718	NYSE	IAF	Mon, Dec 11, 2017	6.21	6.31	6.20	6.29
6717	NYSE	IAF	Fri, Dec 8, 2017	6.36	6.37	6.20	6.25
6716	NYSE	IAF	Thu, Dec 7, 2017	6.34	6.39	6.29	6.30
6715	NYSE	IAF	Wed, Dec 6, 2017	6.36	6.37	6.29	6.34
6714	NYSE	IAF	Tue, Dec 5, 2017	6.32	6.33	6.29	6.32
6713	NYSE	IAF	Mon, Dec 4, 2017	6.35	6.37	6.32	6.34
6712	NYSE	IAF	Fri, Dec 1, 2017	6.33	6.35	6.32	6.35
6711	NYSE	IAF	Thu, Nov 30, 2017	6.28	6.34	6.25	6.34
6710	NYSE	IAF	Wed, Nov 29, 2017	6.29	6.35	6.28	6.28
6709	NYSE	IAF	Tue, Nov 28, 2017	6.32	6.35	6.23	6.31
6708	NYSE	IAF	Mon, Nov 27, 2017	6.32	6.35	6.31	6.31
6707	NYSE	IAF	Fri, Nov 24, 2017	6.35	6.35	6.29	6.33
6706	NYSE	IAF	Wed, Nov 22, 2017	6.28	6.34	6.28	6.30
6705	NYSE	IAF	Tue, Nov 21, 2017	6.29	6.30	6.17	6.29
6704	NYSE	IAF	Mon, Nov 20, 2017	6.24	6.25	6.23	6.25
6703	NYSE	IAF	Fri, Nov 17, 2017	6.17	6.24	6.17	6.24
6702	NYSE	IAF	Thu, Nov 16, 2017	6.25	6.27	6.20	6.23
6701	NYSE	IAF	Wed, Nov 15, 2017	6.15	6.21	6.11	6.21
6700	NYSE	IAF	Tue, Nov 14, 2017	6.28	6.28	6.19	6.23
6699	NYSE	IAF	Mon, Nov 13, 2017	6.37	6.37	6.28	6.30
6698	NYSE	IAF	Fri, Nov 10, 2017	6.40	6.40	6.32	6.34
6697	NYSE	IAF	Thu, Nov 9, 2017	6.39	6.39	6.36	6.38
6696	NYSE	IAF	Wed, Nov 8, 2017	6.36	6.39	6.33	6.39
6695	NYSE	IAF	Tue, Nov 7, 2017	6.32	6.34	6.28	6.33
6694	NYSE	IAF	Mon, Nov 6, 2017	6.33	6.33	6.29	6.31
6693	NYSE	IAF	Fri, Nov 3, 2017	6.30	6.35	6.27	6.30
6692	NYSE	IAF	Thu, Nov 2, 2017	6.30	6.30	6.28	6.30
6691	NYSE	IAF	Wed, Nov 1, 2017	6.30	6.30	6.27	6.28
6690	NYSE	IAF	Tue, Oct 31, 2017	6.27	6.27	6.24	6.25
6689	NYSE	IAF	Mon, Oct 30, 2017	6.28	6.30	6.22	6.26
6688	NYSE	IAF	Fri, Oct 27, 2017	6.18	6.26	6.18	6.26
6687	NYSE	IAF	Thu, Oct 26, 2017	6.23	6.27	6.21	6.22
6686	NYSE	IAF	Wed, Oct 25, 2017	6.29	6.30	6.17	6.17
6685	NYSE	IAF	Tue, Oct 24, 2017	6.29	6.33	6.25	6.30
6684	NYSE	IAF	Mon, Oct 23, 2017	6.26	6.29	6.26	6.29
6683	NYSE	IAF	Fri, Oct 20, 2017	6.30	6.30	6.27	6.27
6682	NYSE	IAF	Thu, Oct 19, 2017	6.31	6.31	6.24	6.25
6681	NYSE	IAF	Wed, Oct 18, 2017	6.30	6.30	6.28	6.29
6680	NYSE	IAF	Tue, Oct 17, 2017	6.32	6.32	6.26	6.26
6679	NYSE	IAF	Mon, Oct 16, 2017	6.27	6.32	6.25	6.26
6678	NYSE	IAF	Fri, Oct 13, 2017	6.26	6.30	6.24	6.30
6677	NYSE	IAF	Thu, Oct 12, 2017	6.18	6.21	6.18	6.21
6676	NYSE	IAF	Wed, Oct 11, 2017	6.15	6.16	6.09	6.13
6675	NYSE	IAF	Tue, Oct 10, 2017	6.14	6.14	6.09	6.12
6674	NYSE	IAF	Mon, Oct 9, 2017	6.15	6.15	6.06	6.06
6673	NYSE	IAF	Fri, Oct 6, 2017	6.17	6.18	6.09	6.12
6672	NYSE	IAF	Thu, Oct 5, 2017	6.13	6.16	6.11	6.14
6671	NYSE	IAF	Wed, Oct 4, 2017	6.20	6.20	6.16	6.17
6670	NYSE	IAF	Tue, Oct 3, 2017	6.23	6.23	6.14	6.20
6669	NYSE	IAF	Mon, Oct 2, 2017	6.26	6.26	6.20	6.22
6668	NYSE	IAF	Fri, Sep 29, 2017	6.21	6.21	6.16	6.19
6667	NYSE	IAF	Thu, Sep 28, 2017	6.21	6.21	6.13	6.18
6666	NYSE	IAF	Wed, Sep 27, 2017	6.27	6.27	6.15	6.19
6665	NYSE	IAF	Tue, Sep 26, 2017	6.18	6.20	6.15	6.18
6664	NYSE	IAF	Mon, Sep 25, 2017	6.28	6.28	6.17	6.18
6663	NYSE	IAF	Fri, Sep 22, 2017	6.23	6.26	6.21	6.23
6662	NYSE	IAF	Thu, Sep 21, 2017	6.37	6.37	6.17	6.19
6661	NYSE	IAF	Wed, Sep 20, 2017	6.45	6.45	6.37	6.29
6660	NYSE	IAF	Tue, Sep 19, 2017	6.40	6.40	6.36	6.39
6659	NYSE	IAF	Mon, Sep 18, 2017	6.33	6.38	6.33	6.37
6658	NYSE	IAF	Fri, Sep 15, 2017	6.35	6.35	6.30	6.35
6657	NYSE	IAF	Thu, Sep 14, 2017	6.30	6.40	6.28	6.38
6656	NYSE	IAF	Wed, Sep 13, 2017	6.35	6.35	6.29	6.29
6655	NYSE	IAF	Tue, Sep 12, 2017	6.37	6.45	6.36	6.36
6654	NYSE	IAF	Mon, Sep 11, 2017	6.29	6.36	6.27	6.35
6653	NYSE	IAF	Fri, Sep 8, 2017	6.25	6.29	6.25	6.28
6652	NYSE	IAF	Thu, Sep 7, 2017	6.22	6.29	6.22	6.29
6651	NYSE	IAF	Wed, Sep 6, 2017	6.19	6.25	6.19	6.19
6650	NYSE	IAF	Tue, Sep 5, 2017	6.21	6.24	6.20	6.20
6649	NYSE	IAF	Fri, Sep 1, 2017	6.21	6.29	6.19	6.28
6648	NYSE	IAF	Thu, Aug 31, 2017	6.23	6.27	6.17	6.19
6647	NYSE	IAF	Wed, Aug 30, 2017	6.19	6.27	6.16	6.27
6646	NYSE	IAF	Tue, Aug 29, 2017	6.20	6.25	6.15	6.23
6645	NYSE	IAF	Mon, Aug 28, 2017	6.28	6.28	6.20	6.28
6644	NYSE	IAF	Fri, Aug 25, 2017	6.20	6.29	6.20	6.24
6643	NYSE	IAF	Thu, Aug 24, 2017	6.17	6.25	6.17	6.20
6642	NYSE	IAF	Wed, Aug 23, 2017	6.11	6.24	6.11	6.24
6641	NYSE	IAF	Tue, Aug 22, 2017	6.12	6.23	6.12	6.20
6640	NYSE	IAF	Mon, Aug 21, 2017	6.18	6.18	6.10	6.14
6639	NYSE	IAF	Fri, Aug 18, 2017	6.10	6.16	6.09	6.15
6638	NYSE	IAF	Thu, Aug 17, 2017	6.10	6.15	6.07	6.10
6637	NYSE	IAF	Wed, Aug 16, 2017	6.08	6.12	6.06	6.11
6636	NYSE	IAF	Tue, Aug 15, 2017	6.02	6.06	6.00	6.01
6635	NYSE	IAF	Mon, Aug 14, 2017	5.94	6.07	5.94	6.02
6634	NYSE	IAF	Fri, Aug 11, 2017	6.01	6.37	5.90	5.93
6633	NYSE	IAF	Thu, Aug 10, 2017	6.16	6.17	6.00	6.01
6632	NYSE	IAF	Wed, Aug 9, 2017	6.25	6.25	6.15	6.15
6631	NYSE	IAF	Tue, Aug 8, 2017	6.35	6.35	6.25	6.26
6630	NYSE	IAF	Mon, Aug 7, 2017	6.30	6.36	6.25	6.32
6629	NYSE	IAF	Fri, Aug 4, 2017	6.29	6.29	6.23	6.24
6628	NYSE	IAF	Thu, Aug 3, 2017	6.24	6.28	6.22	6.27
6627	NYSE	IAF	Wed, Aug 2, 2017	6.24	6.37	6.15	6.30
6626	NYSE	IAF	Tue, Aug 1, 2017	6.25	6.30	6.24	6.29
6625	NYSE	IAF	Mon, Jul 31, 2017	6.27	6.28	6.20	6.23
6624	NYSE	IAF	Fri, Jul 28, 2017	6.28	6.32	6.23	6.23
6623	NYSE	IAF	Thu, Jul 27, 2017	6.29	6.36	6.28	6.28
6622	NYSE	IAF	Wed, Jul 26, 2017	6.32	6.33	6.26	6.27
6621	NYSE	IAF	Tue, Jul 25, 2017	6.28	6.30	6.25	6.25
6620	NYSE	IAF	Mon, Jul 24, 2017	6.30	6.30	6.24	6.28
6619	NYSE	IAF	Fri, Jul 21, 2017	6.20	6.30	6.15	6.30
6618	NYSE	IAF	Thu, Jul 20, 2017	6.27	6.27	6.19	6.26
6617	NYSE	IAF	Wed, Jul 19, 2017	6.23	6.28	6.22	6.27
6616	NYSE	IAF	Tue, Jul 18, 2017	6.13	6.26	6.13	6.19
6615	NYSE	IAF	Mon, Jul 17, 2017	6.26	6.26	6.09	6.21
6614	NYSE	IAF	Fri, Jul 14, 2017	6.23	6.27	6.18	6.26
6613	NYSE	IAF	Thu, Jul 13, 2017	6.08	6.19	6.08	6.17
6612	NYSE	IAF	Wed, Jul 12, 2017	6.07	6.11	6.07	6.07
6611	NYSE	IAF	Tue, Jul 11, 2017	6.05	6.08	6.00	6.08
6610	NYSE	IAF	Mon, Jul 10, 2017	6.07	6.09	6.03	6.08
6609	NYSE	IAF	Fri, Jul 7, 2017	6.11	6.14	6.06	6.07
6608	NYSE	IAF	Thu, Jul 6, 2017	6.10	6.15	6.09	6.11
6607	NYSE	IAF	Wed, Jul 5, 2017	6.17	6.20	6.13	6.15
6606	NYSE	IAF	Mon, Jul 3, 2017	6.08	6.12	6.08	6.11
6605	NYSE	IAF	Fri, Jun 30, 2017	6.18	6.18	6.06	6.09
6604	NYSE	IAF	Thu, Jun 29, 2017	6.17	6.19	6.10	6.10
6603	NYSE	IAF	Wed, Jun 28, 2017	6.12	6.18	6.08	6.18
6602	NYSE	IAF	Tue, Jun 27, 2017	6.05	6.12	6.03	6.09
6601	NYSE	IAF	Mon, Jun 26, 2017	6.05	6.09	6.00	6.02
6600	NYSE	IAF	Fri, Jun 23, 2017	6.09	6.11	6.03	6.03
6599	NYSE	IAF	Thu, Jun 22, 2017	5.96	6.11	5.95	6.07
6598	NYSE	IAF	Wed, Jun 21, 2017	6.00	6.00	5.91	5.92
6597	NYSE	IAF	Tue, Jun 20, 2017	6.11	6.12	6.06	6.06
6596	NYSE	IAF	Mon, Jun 19, 2017	6.11	6.17	6.10	6.10
6595	NYSE	IAF	Fri, Jun 16, 2017	6.07	6.15	6.07	6.09
6594	NYSE	IAF	Thu, Jun 15, 2017	6.28	6.33	6.16	6.06
6593	NYSE	IAF	Wed, Jun 14, 2017	6.29	6.41	6.20	6.36
6592	NYSE	IAF	Tue, Jun 13, 2017	6.17	6.30	6.17	6.28
6591	NYSE	IAF	Mon, Jun 12, 2017	6.13	6.18	6.10	6.13
6590	NYSE	IAF	Fri, Jun 9, 2017	6.16	6.21	6.14	6.14
6589	NYSE	IAF	Thu, Jun 8, 2017	6.07	6.19	6.06	6.19
6588	NYSE	IAF	Wed, Jun 7, 2017	6.01	6.07	6.01	6.05
6587	NYSE	IAF	Tue, Jun 6, 2017	6.07	6.09	6.01	6.01
6586	NYSE	IAF	Mon, Jun 5, 2017	6.08	6.14	6.06	6.10
6585	NYSE	IAF	Fri, Jun 2, 2017	6.06	6.12	6.06	6.12
6584	NYSE	IAF	Thu, Jun 1, 2017	6.07	6.11	6.01	6.04
6583	NYSE	IAF	Wed, May 31, 2017	6.05	6.11	6.02	6.08
6582	NYSE	IAF	Tue, May 30, 2017	6.05	6.09	6.01	6.04
6581	NYSE	IAF	Fri, May 26, 2017	6.07	6.10	6.05	6.10
6580	NYSE	IAF	Thu, May 25, 2017	6.06	6.14	6.06	6.08
6579	NYSE	IAF	Wed, May 24, 2017	6.02	6.07	5.88	6.06
6578	NYSE	IAF	Tue, May 23, 2017	6.01	6.09	6.00	6.02
6577	NYSE	IAF	Mon, May 22, 2017	5.96	6.05	5.96	6.05
6576	NYSE	IAF	Fri, May 19, 2017	5.96	6.00	5.89	5.90
6575	NYSE	IAF	Thu, May 18, 2017	5.84	5.98	5.84	5.94
6574	NYSE	IAF	Wed, May 17, 2017	6.05	6.06	5.80	5.85
6573	NYSE	IAF	Tue, May 16, 2017	6.10	6.13	6.06	6.10
6572	NYSE	IAF	Mon, May 15, 2017	6.08	6.10	6.06	6.10
6571	NYSE	IAF	Fri, May 12, 2017	6.05	6.10	6.02	6.10
6570	NYSE	IAF	Thu, May 11, 2017	6.08	6.10	6.04	6.05
6569	NYSE	IAF	Wed, May 10, 2017	6.01	6.10	6.01	6.06
6568	NYSE	IAF	Tue, May 9, 2017	6.10	6.10	6.01	6.01
6567	NYSE	IAF	Mon, May 8, 2017	6.19	6.19	6.06	6.06
6566	NYSE	IAF	Fri, May 5, 2017	6.18	6.20	6.13	6.14
6565	NYSE	IAF	Thu, May 4, 2017	6.25	6.25	6.14	6.19
6564	NYSE	IAF	Wed, May 3, 2017	6.28	6.29	6.23	6.28
6563	NYSE	IAF	Tue, May 2, 2017	6.27	6.37	6.27	6.36
6562	NYSE	IAF	Mon, May 1, 2017	6.22	6.32	6.22	6.30
6561	NYSE	IAF	Fri, Apr 28, 2017	6.26	6.27	6.23	6.24
6560	NYSE	IAF	Thu, Apr 27, 2017	6.26	6.31	6.19	6.24
6559	NYSE	IAF	Wed, Apr 26, 2017	6.21	6.26	6.21	6.24
6558	NYSE	IAF	Tue, Apr 25, 2017	6.29	6.29	6.15	6.24
6557	NYSE	IAF	Mon, Apr 24, 2017	6.30	6.32	6.23	6.24
6556	NYSE	IAF	Fri, Apr 21, 2017	6.25	6.25	6.22	6.24
6555	NYSE	IAF	Thu, Apr 20, 2017	6.21	6.24	6.19	6.23
6554	NYSE	IAF	Wed, Apr 19, 2017	6.14	6.18	6.14	6.18
6553	NYSE	IAF	Tue, Apr 18, 2017	6.16	6.17	6.12	6.14
6552	NYSE	IAF	Mon, Apr 17, 2017	6.15	6.19	6.15	6.18
6551	NYSE	IAF	Thu, Apr 13, 2017	6.18	6.18	6.14	6.15
6550	NYSE	IAF	Wed, Apr 12, 2017	6.21	6.22	6.17	6.18
6549	NYSE	IAF	Tue, Apr 11, 2017	6.18	6.23	6.17	6.22
6548	NYSE	IAF	Mon, Apr 10, 2017	6.18	6.19	6.15	6.15
6547	NYSE	IAF	Fri, Apr 7, 2017	6.22	6.22	6.11	6.13
6546	NYSE	IAF	Thu, Apr 6, 2017	6.23	6.23	6.15	6.19
6545	NYSE	IAF	Wed, Apr 5, 2017	6.16	6.23	6.15	6.23
6544	NYSE	IAF	Tue, Apr 4, 2017	6.07	6.15	6.06	6.14
6543	NYSE	IAF	Mon, Apr 3, 2017	6.06	6.15	6.05	6.15
6542	NYSE	IAF	Fri, Mar 31, 2017	6.07	6.10	6.05	6.06
6541	NYSE	IAF	Thu, Mar 30, 2017	6.10	6.14	6.02	6.10
6540	NYSE	IAF	Wed, Mar 29, 2017	6.04	6.10	5.94	6.10
6539	NYSE	IAF	Tue, Mar 28, 2017	5.97	6.04	5.94	6.03
6538	NYSE	IAF	Mon, Mar 27, 2017	5.85	5.95	5.85	5.92
6537	NYSE	IAF	Fri, Mar 24, 2017	5.81	5.88	5.81	5.85
6536	NYSE	IAF	Thu, Mar 23, 2017	5.79	5.83	5.71	5.80
6535	NYSE	IAF	Wed, Mar 22, 2017	5.81	5.93	5.77	5.81
6534	NYSE	IAF	Tue, Mar 21, 2017	6.01	6.01	5.83	5.83
6533	NYSE	IAF	Mon, Mar 20, 2017	5.99	6.00	5.92	5.99
6532	NYSE	IAF	Fri, Mar 17, 2017	6.02	6.02	5.93	5.98
6531	NYSE	IAF	Thu, Mar 16, 2017	5.96	6.02	5.90	6.02
6530	NYSE	IAF	Wed, Mar 15, 2017	6.02	6.09	5.99	5.89
6529	NYSE	IAF	Tue, Mar 14, 2017	6.01	6.07	5.98	6.03
6528	NYSE	IAF	Mon, Mar 13, 2017	6.01	6.07	6.01	6.04
6527	NYSE	IAF	Fri, Mar 10, 2017	6.03	6.06	5.97	5.98
6526	NYSE	IAF	Thu, Mar 9, 2017	6.10	6.10	6.00	6.04
6525	NYSE	IAF	Wed, Mar 8, 2017	6.12	6.12	6.06	6.08
6524	NYSE	IAF	Tue, Mar 7, 2017	6.04	6.10	6.03	6.10
6523	NYSE	IAF	Mon, Mar 6, 2017	6.01	6.09	5.95	6.05
6522	NYSE	IAF	Fri, Mar 3, 2017	6.07	6.10	6.00	6.02
6521	NYSE	IAF	Thu, Mar 2, 2017	6.16	6.16	6.02	6.06
6520	NYSE	IAF	Wed, Mar 1, 2017	6.20	6.26	6.16	6.17
6519	NYSE	IAF	Tue, Feb 28, 2017	6.30	6.30	6.14	6.16
6518	NYSE	IAF	Mon, Feb 27, 2017	6.29	6.33	6.27	6.33
6517	NYSE	IAF	Fri, Feb 24, 2017	6.24	6.34	6.22	6.30
6516	NYSE	IAF	Thu, Feb 23, 2017	6.30	6.35	6.25	6.33
6515	NYSE	IAF	Wed, Feb 22, 2017	6.16	6.25	6.15	6.25
6514	NYSE	IAF	Tue, Feb 21, 2017	6.12	6.19	6.10	6.18
6513	NYSE	IAF	Fri, Feb 17, 2017	6.09	6.09	6.05	6.08
6512	NYSE	IAF	Thu, Feb 16, 2017	6.12	6.14	6.08	6.11
6511	NYSE	IAF	Wed, Feb 15, 2017	5.99	6.11	5.99	6.09
6510	NYSE	IAF	Tue, Feb 14, 2017	5.99	5.99	5.95	5.96
6509	NYSE	IAF	Mon, Feb 13, 2017	6.00	6.00	5.92	5.95
6508	NYSE	IAF	Fri, Feb 10, 2017	5.97	6.00	5.93	5.95
6507	NYSE	IAF	Thu, Feb 9, 2017	5.87	5.96	5.87	5.91
6506	NYSE	IAF	Wed, Feb 8, 2017	5.85	5.89	5.82	5.88
6505	NYSE	IAF	Tue, Feb 7, 2017	5.82	5.85	5.80	5.82
6504	NYSE	IAF	Mon, Feb 6, 2017	5.82	5.87	5.78	5.87
6503	NYSE	IAF	Fri, Feb 3, 2017	5.81	5.87	5.80	5.85
6502	NYSE	IAF	Thu, Feb 2, 2017	5.84	5.87	5.80	5.81
6501	NYSE	IAF	Wed, Feb 1, 2017	5.80	5.87	5.78	5.79
6500	NYSE	IAF	Tue, Jan 31, 2017	5.81	5.82	5.76	5.82
6499	NYSE	IAF	Mon, Jan 30, 2017	5.78	5.82	5.77	5.82
6498	NYSE	IAF	Fri, Jan 27, 2017	5.78	5.83	5.78	5.81
6497	NYSE	IAF	Thu, Jan 26, 2017	5.77	5.81	5.77	5.77
6496	NYSE	IAF	Wed, Jan 25, 2017	5.79	5.82	5.77	5.79
6495	NYSE	IAF	Tue, Jan 24, 2017	5.72	5.77	5.72	5.75
6494	NYSE	IAF	Mon, Jan 23, 2017	5.72	5.72	5.69	5.69
6493	NYSE	IAF	Fri, Jan 20, 2017	5.73	5.77	5.71	5.74
6492	NYSE	IAF	Thu, Jan 19, 2017	5.75	5.75	5.69	5.72
6491	NYSE	IAF	Wed, Jan 18, 2017	5.72	5.75	5.68	5.68
6490	NYSE	IAF	Tue, Jan 17, 2017	5.77	5.78	5.70	5.72
6489	NYSE	IAF	Fri, Jan 13, 2017	5.82	5.86	5.81	5.82
6488	NYSE	IAF	Thu, Jan 12, 2017	5.86	5.93	5.84	5.87
6487	NYSE	IAF	Wed, Jan 11, 2017	5.81	5.84	5.71	5.79
6486	NYSE	IAF	Tue, Jan 10, 2017	5.72	5.80	5.71	5.78
6485	NYSE	IAF	Mon, Jan 9, 2017	5.72	5.80	5.68	5.72
6484	NYSE	IAF	Fri, Jan 6, 2017	5.63	5.72	5.60	5.69
6483	NYSE	IAF	Thu, Jan 5, 2017	5.55	5.63	5.55	5.63
6482	NYSE	IAF	Wed, Jan 4, 2017	5.53	5.56	5.47	5.55
6481	NYSE	IAF	Tue, Jan 3, 2017	5.49	5.52	5.42	5.50
6480	NYSE	IAF	Fri, Dec 30, 2016	5.44	5.48	5.40	5.42
6479	NYSE	IAF	Thu, Dec 29, 2016	5.47	5.53	5.44	5.47
6478	NYSE	IAF	Wed, Dec 28, 2016	5.51	5.54	5.47	5.47
6477	NYSE	IAF	Tue, Dec 27, 2016	5.62	5.62	5.56	5.44
6476	NYSE	IAF	Fri, Dec 23, 2016	5.56	5.61	5.52	5.54
6475	NYSE	IAF	Thu, Dec 22, 2016	5.65	5.65	5.57	5.61
6474	NYSE	IAF	Wed, Dec 21, 2016	5.55	5.64	5.55	5.62
6473	NYSE	IAF	Tue, Dec 20, 2016	5.58	5.65	5.57	5.57
6472	NYSE	IAF	Mon, Dec 19, 2016	5.55	5.60	5.55	5.60
6471	NYSE	IAF	Fri, Dec 16, 2016	5.56	5.61	5.55	5.59
6470	NYSE	IAF	Thu, Dec 15, 2016	5.61	5.61	5.55	5.58
6469	NYSE	IAF	Wed, Dec 14, 2016	5.69	5.72	5.61	5.63
6468	NYSE	IAF	Tue, Dec 13, 2016	5.64	5.72	5.64	5.65
6467	NYSE	IAF	Mon, Dec 12, 2016	5.68	5.68	5.62	5.65
6466	NYSE	IAF	Fri, Dec 9, 2016	5.66	5.70	5.63	5.65
6465	NYSE	IAF	Thu, Dec 8, 2016	5.70	5.70	5.60	5.65
6464	NYSE	IAF	Wed, Dec 7, 2016	5.71	5.74	5.65	5.65
6463	NYSE	IAF	Tue, Dec 6, 2016	5.67	5.73	5.65	5.69
6462	NYSE	IAF	Mon, Dec 5, 2016	5.69	5.74	5.68	5.70
6461	NYSE	IAF	Fri, Dec 2, 2016	5.74	5.77	5.70	5.74
6460	NYSE	IAF	Thu, Dec 1, 2016	5.72	5.80	5.72	5.78
6459	NYSE	IAF	Wed, Nov 30, 2016	5.70	5.75	5.64	5.69
6458	NYSE	IAF	Tue, Nov 29, 2016	5.68	5.76	5.68	5.72
6457	NYSE	IAF	Mon, Nov 28, 2016	5.75	5.80	5.70	5.70
6456	NYSE	IAF	Fri, Nov 25, 2016	5.71	5.79	5.71	5.75
6455	NYSE	IAF	Wed, Nov 23, 2016	5.70	5.75	5.67	5.73
6454	NYSE	IAF	Tue, Nov 22, 2016	5.56	5.69	5.56	5.67
6453	NYSE	IAF	Mon, Nov 21, 2016	5.49	5.54	5.45	5.53
6452	NYSE	IAF	Fri, Nov 18, 2016	5.44	5.48	5.44	5.47
6451	NYSE	IAF	Thu, Nov 17, 2016	5.45	5.53	5.40	5.41
6450	NYSE	IAF	Wed, Nov 16, 2016	5.47	5.51	5.46	5.46
6449	NYSE	IAF	Tue, Nov 15, 2016	5.52	5.54	5.48	5.54
6448	NYSE	IAF	Mon, Nov 14, 2016	5.54	5.58	5.50	5.50
6447	NYSE	IAF	Fri, Nov 11, 2016	5.57	5.57	5.50	5.56
6446	NYSE	IAF	Thu, Nov 10, 2016	5.59	5.59	5.54	5.56
6445	NYSE	IAF	Wed, Nov 9, 2016	5.46	5.54	5.45	5.52
6444	NYSE	IAF	Tue, Nov 8, 2016	5.53	5.57	5.46	5.53
6443	NYSE	IAF	Mon, Nov 7, 2016	5.50	5.56	5.46	5.56
6442	NYSE	IAF	Fri, Nov 4, 2016	5.50	5.53	5.40	5.40
6441	NYSE	IAF	Thu, Nov 3, 2016	5.52	5.53	5.50	5.51
6440	NYSE	IAF	Wed, Nov 2, 2016	5.50	5.54	5.50	5.50
6439	NYSE	IAF	Tue, Nov 1, 2016	5.57	5.57	5.51	5.53
6438	NYSE	IAF	Mon, Oct 31, 2016	5.57	5.60	5.51	5.56
6437	NYSE	IAF	Fri, Oct 28, 2016	5.56	5.61	5.56	5.57
6436	NYSE	IAF	Thu, Oct 27, 2016	5.58	5.62	5.53	5.57
6435	NYSE	IAF	Wed, Oct 26, 2016	5.58	5.62	5.55	5.61
6434	NYSE	IAF	Tue, Oct 25, 2016	5.58	5.62	5.58	5.62
6433	NYSE	IAF	Mon, Oct 24, 2016	5.56	5.58	5.55	5.58
6432	NYSE	IAF	Fri, Oct 21, 2016	5.55	5.59	5.52	5.56
6431	NYSE	IAF	Thu, Oct 20, 2016	5.58	5.60	5.58	5.60
6430	NYSE	IAF	Wed, Oct 19, 2016	5.58	5.61	5.57	5.57
6429	NYSE	IAF	Tue, Oct 18, 2016	5.62	5.66	5.51	5.55
6428	NYSE	IAF	Mon, Oct 17, 2016	5.61	5.65	5.50	5.57
6427	NYSE	IAF	Fri, Oct 14, 2016	5.66	5.68	5.62	5.64
6426	NYSE	IAF	Thu, Oct 13, 2016	5.62	5.63	5.58	5.61
6425	NYSE	IAF	Wed, Oct 12, 2016	5.65	5.68	5.63	5.66
6424	NYSE	IAF	Tue, Oct 11, 2016	5.67	5.69	5.62	5.64
6423	NYSE	IAF	Mon, Oct 10, 2016	5.71	5.75	5.71	5.73
6422	NYSE	IAF	Fri, Oct 7, 2016	5.71	5.71	5.64	5.70
6421	NYSE	IAF	Thu, Oct 6, 2016	5.73	5.74	5.71	5.74
6420	NYSE	IAF	Wed, Oct 5, 2016	5.74	5.75	5.69	5.73
6419	NYSE	IAF	Tue, Oct 4, 2016	5.73	5.75	5.69	5.71
6418	NYSE	IAF	Mon, Oct 3, 2016	5.74	5.79	5.25	5.69
6417	NYSE	IAF	Fri, Sep 30, 2016	5.85	5.87	5.79	5.83
6416	NYSE	IAF	Thu, Sep 29, 2016	5.86	5.90	5.78	5.84
6415	NYSE	IAF	Wed, Sep 28, 2016	5.77	5.82	5.69	5.82
6414	NYSE	IAF	Tue, Sep 27, 2016	5.67	5.73	5.67	5.73
6413	NYSE	IAF	Mon, Sep 26, 2016	5.70	5.70	5.63	5.68
6412	NYSE	IAF	Fri, Sep 23, 2016	5.68	5.69	5.65	5.69
6411	NYSE	IAF	Thu, Sep 22, 2016	5.57	5.68	5.57	5.63
6410	NYSE	IAF	Wed, Sep 21, 2016	5.55	5.59	5.51	5.59
6409	NYSE	IAF	Tue, Sep 20, 2016	5.53	5.54	5.46	5.51
6408	NYSE	IAF	Mon, Sep 19, 2016	5.52	5.58	5.48	5.51
6407	NYSE	IAF	Fri, Sep 16, 2016	5.62	5.69	5.58	5.62
6406	NYSE	IAF	Thu, Sep 15, 2016	5.57	5.67	5.55	5.65
6405	NYSE	IAF	Wed, Sep 14, 2016	5.49	5.58	5.49	5.53
6404	NYSE	IAF	Tue, Sep 13, 2016	5.63	5.63	5.46	5.47
6403	NYSE	IAF	Mon, Sep 12, 2016	5.65	5.65	5.50	5.64
6402	NYSE	IAF	Fri, Sep 9, 2016	5.76	5.87	5.63	5.67
6401	NYSE	IAF	Thu, Sep 8, 2016	5.87	5.87	5.79	5.79
6400	NYSE	IAF	Wed, Sep 7, 2016	5.88	5.89	5.84	5.87
6399	NYSE	IAF	Tue, Sep 6, 2016	5.84	5.88	5.83	5.86
6398	NYSE	IAF	Fri, Sep 2, 2016	5.87	5.87	5.75	5.83
6397	NYSE	IAF	Thu, Sep 1, 2016	5.73	5.79	5.72	5.79
6396	NYSE	IAF	Wed, Aug 31, 2016	5.76	5.79	5.72	5.73
6395	NYSE	IAF	Tue, Aug 30, 2016	5.85	5.90	5.80	5.82
6394	NYSE	IAF	Mon, Aug 29, 2016	5.91	5.91	5.84	5.86
6393	NYSE	IAF	Fri, Aug 26, 2016	6.00	6.02	5.90	5.95
6392	NYSE	IAF	Thu, Aug 25, 2016	5.99	6.02	5.94	5.99
6391	NYSE	IAF	Wed, Aug 24, 2016	6.00	6.03	5.98	6.02
6390	NYSE	IAF	Tue, Aug 23, 2016	6.00	6.00	5.97	5.97
6389	NYSE	IAF	Mon, Aug 22, 2016	5.95	5.98	5.91	5.95
6388	NYSE	IAF	Fri, Aug 19, 2016	5.99	5.99	5.91	5.94
6387	NYSE	IAF	Thu, Aug 18, 2016	5.97	6.05	5.97	6.01
6386	NYSE	IAF	Wed, Aug 17, 2016	6.00	6.05	5.97	6.00
6385	NYSE	IAF	Tue, Aug 16, 2016	6.06	6.07	5.99	6.00
6384	NYSE	IAF	Mon, Aug 15, 2016	6.04	6.08	6.00	6.05
6383	NYSE	IAF	Fri, Aug 12, 2016	6.04	6.06	5.99	6.00
6382	NYSE	IAF	Thu, Aug 11, 2016	6.02	6.05	6.00	6.05
6381	NYSE	IAF	Wed, Aug 10, 2016	6.04	6.04	5.98	6.02
6380	NYSE	IAF	Tue, Aug 9, 2016	6.03	6.07	6.00	6.03
6379	NYSE	IAF	Mon, Aug 8, 2016	5.96	5.99	5.93	5.98
6378	NYSE	IAF	Fri, Aug 5, 2016	5.92	6.01	5.91	5.94
6377	NYSE	IAF	Thu, Aug 4, 2016	5.91	5.99	5.87	5.93
6376	NYSE	IAF	Wed, Aug 3, 2016	5.82	5.90	5.75	5.89
6375	NYSE	IAF	Tue, Aug 2, 2016	5.88	5.95	5.86	5.86
6374	NYSE	IAF	Mon, Aug 1, 2016	5.99	6.08	5.90	5.94
6373	NYSE	IAF	Fri, Jul 29, 2016	5.88	6.00	5.88	5.99
6372	NYSE	IAF	Thu, Jul 28, 2016	5.81	5.89	5.80	5.84
6371	NYSE	IAF	Wed, Jul 27, 2016	5.82	5.84	5.78	5.78
6370	NYSE	IAF	Tue, Jul 26, 2016	5.89	5.90	5.79	5.80
6369	NYSE	IAF	Mon, Jul 25, 2016	5.76	5.80	5.76	5.79
6368	NYSE	IAF	Fri, Jul 22, 2016	5.74	5.78	5.74	5.74
6367	NYSE	IAF	Thu, Jul 21, 2016	5.78	5.80	5.73	5.77
6366	NYSE	IAF	Wed, Jul 20, 2016	5.73	5.78	5.72	5.75
6365	NYSE	IAF	Tue, Jul 19, 2016	5.76	5.77	5.72	5.72
6364	NYSE	IAF	Mon, Jul 18, 2016	5.80	5.83	5.78	5.79
6363	NYSE	IAF	Fri, Jul 15, 2016	5.83	5.83	5.76	5.76
6362	NYSE	IAF	Thu, Jul 14, 2016	5.78	5.83	5.78	5.81
6361	NYSE	IAF	Wed, Jul 13, 2016	5.75	5.79	5.75	5.76
6360	NYSE	IAF	Tue, Jul 12, 2016	5.77	5.77	5.71	5.74
6359	NYSE	IAF	Mon, Jul 11, 2016	5.70	5.76	5.70	5.73
6358	NYSE	IAF	Fri, Jul 8, 2016	5.62	5.68	5.62	5.66
6357	NYSE	IAF	Thu, Jul 7, 2016	5.59	5.62	5.55	5.56
6356	NYSE	IAF	Wed, Jul 6, 2016	5.50	5.57	5.47	5.56
6355	NYSE	IAF	Tue, Jul 5, 2016	5.47	5.54	5.47	5.52
6354	NYSE	IAF	Fri, Jul 1, 2016	5.62	5.65	5.53	5.56
6353	NYSE	IAF	Thu, Jun 30, 2016	5.58	5.64	5.55	5.64
6352	NYSE	IAF	Wed, Jun 29, 2016	5.45	5.52	5.43	5.52
6351	NYSE	IAF	Tue, Jun 28, 2016	5.43	5.48	5.36	5.42
6350	NYSE	IAF	Mon, Jun 27, 2016	5.52	5.55	5.10	5.29
6349	NYSE	IAF	Fri, Jun 24, 2016	5.45	5.59	5.40	5.55
6348	NYSE	IAF	Thu, Jun 23, 2016	5.73	5.73	5.65	5.73
6347	NYSE	IAF	Wed, Jun 22, 2016	5.60	5.66	5.57	5.62
6346	NYSE	IAF	Tue, Jun 21, 2016	5.59	5.60	5.54	5.58
6345	NYSE	IAF	Mon, Jun 20, 2016	5.58	5.65	5.52	5.55
6344	NYSE	IAF	Fri, Jun 17, 2016	5.48	5.54	5.48	5.53
6343	NYSE	IAF	Thu, Jun 16, 2016	5.54	5.54	5.24	5.45
6342	NYSE	IAF	Wed, Jun 15, 2016	5.62	5.66	5.60	5.46
6341	NYSE	IAF	Tue, Jun 14, 2016	5.71	5.73	5.60	5.62
6340	NYSE	IAF	Mon, Jun 13, 2016	5.72	5.79	5.70	5.75
6339	NYSE	IAF	Fri, Jun 10, 2016	5.83	5.84	5.71	5.74
6338	NYSE	IAF	Thu, Jun 9, 2016	5.86	5.92	5.83	5.87
6337	NYSE	IAF	Wed, Jun 8, 2016	5.84	5.94	5.84	5.92
6336	NYSE	IAF	Tue, Jun 7, 2016	5.83	5.87	5.82	5.83
6335	NYSE	IAF	Mon, Jun 6, 2016	5.72	5.82	5.72	5.82
6334	NYSE	IAF	Fri, Jun 3, 2016	5.71	5.75	5.65	5.75
6333	NYSE	IAF	Thu, Jun 2, 2016	5.67	5.71	5.65	5.67
6332	NYSE	IAF	Wed, Jun 1, 2016	5.76	5.76	5.71	5.72
6331	NYSE	IAF	Tue, May 31, 2016	5.80	5.80	5.75	5.76
6330	NYSE	IAF	Fri, May 27, 2016	5.78	5.80	5.77	5.80
6329	NYSE	IAF	Thu, May 26, 2016	5.74	5.78	5.74	5.77
6328	NYSE	IAF	Wed, May 25, 2016	5.70	5.74	5.70	5.72
6327	NYSE	IAF	Tue, May 24, 2016	5.67	5.69	5.65	5.66
6326	NYSE	IAF	Mon, May 23, 2016	5.70	5.71	5.68	5.70
6325	NYSE	IAF	Fri, May 20, 2016	5.70	5.74	5.70	5.71
6324	NYSE	IAF	Thu, May 19, 2016	5.74	5.74	5.67	5.70
6323	NYSE	IAF	Wed, May 18, 2016	5.75	5.80	5.70	5.74
6322	NYSE	IAF	Tue, May 17, 2016	5.83	5.84	5.77	5.79
6321	NYSE	IAF	Mon, May 16, 2016	5.78	5.83	5.78	5.82
6320	NYSE	IAF	Fri, May 13, 2016	5.80	5.80	5.70	5.72
6319	NYSE	IAF	Thu, May 12, 2016	5.81	5.84	5.76	5.77
6318	NYSE	IAF	Wed, May 11, 2016	5.74	5.79	5.70	5.79
6317	NYSE	IAF	Tue, May 10, 2016	5.64	5.71	5.62	5.71
6316	NYSE	IAF	Mon, May 9, 2016	5.75	5.84	5.60	5.64
6315	NYSE	IAF	Fri, May 6, 2016	5.50	5.52	5.49	5.50
6314	NYSE	IAF	Thu, May 5, 2016	5.59	5.61	5.55	5.57
6313	NYSE	IAF	Wed, May 4, 2016	5.59	5.63	5.56	5.57
6312	NYSE	IAF	Tue, May 3, 2016	5.66	5.72	5.62	5.63
6311	NYSE	IAF	Mon, May 2, 2016	5.67	5.70	5.66	5.69
6310	NYSE	IAF	Fri, Apr 29, 2016	5.69	5.71	5.65	5.69
6309	NYSE	IAF	Thu, Apr 28, 2016	5.64	5.73	5.64	5.66
6308	NYSE	IAF	Wed, Apr 27, 2016	5.64	5.69	5.64	5.67
6307	NYSE	IAF	Tue, Apr 26, 2016	5.78	5.78	5.75	5.76
6306	NYSE	IAF	Mon, Apr 25, 2016	5.71	5.78	5.71	5.75
6305	NYSE	IAF	Fri, Apr 22, 2016	5.74	5.80	5.72	5.75
6304	NYSE	IAF	Thu, Apr 21, 2016	5.83	5.83	5.77	5.78
6303	NYSE	IAF	Wed, Apr 20, 2016	5.75	5.81	5.75	5.80
6302	NYSE	IAF	Tue, Apr 19, 2016	5.73	5.77	5.72	5.75
6301	NYSE	IAF	Mon, Apr 18, 2016	5.66	5.70	5.64	5.67
6300	NYSE	IAF	Fri, Apr 15, 2016	5.60	5.66	5.60	5.64
6299	NYSE	IAF	Thu, Apr 14, 2016	5.64	5.66	5.59	5.64
6298	NYSE	IAF	Wed, Apr 13, 2016	5.57	5.58	5.54	5.56
6297	NYSE	IAF	Tue, Apr 12, 2016	5.41	5.50	5.41	5.50
6296	NYSE	IAF	Mon, Apr 11, 2016	5.37	5.42	5.34	5.36
6295	NYSE	IAF	Fri, Apr 8, 2016	5.40	5.40	5.33	5.33
6294	NYSE	IAF	Thu, Apr 7, 2016	5.31	5.32	5.28	5.28
6293	NYSE	IAF	Wed, Apr 6, 2016	5.28	5.35	5.28	5.35
6292	NYSE	IAF	Tue, Apr 5, 2016	5.41	5.41	5.41	5.22
6291	NYSE	IAF	Mon, Apr 4, 2016	5.50	5.55	5.41	5.41
6290	NYSE	IAF	Fri, Apr 1, 2016	5.47	5.53	5.42	5.51
6289	NYSE	IAF	Thu, Mar 31, 2016	5.55	5.56	5.54	5.56
6288	NYSE	IAF	Wed, Mar 30, 2016	5.52	5.54	5.50	5.52
6287	NYSE	IAF	Tue, Mar 29, 2016	5.46	5.51	5.36	5.47
6286	NYSE	IAF	Mon, Mar 28, 2016	5.51	5.62	5.43	5.46
6285	NYSE	IAF	Thu, Mar 24, 2016	5.41	5.43	5.37	5.40
6284	NYSE	IAF	Wed, Mar 23, 2016	5.49	5.52	5.41	5.44
6283	NYSE	IAF	Tue, Mar 22, 2016	5.51	5.54	5.45	5.51
6282	NYSE	IAF	Mon, Mar 21, 2016	5.48	5.54	5.48	5.49
6281	NYSE	IAF	Fri, Mar 18, 2016	5.55	5.55	5.49	5.51
6280	NYSE	IAF	Thu, Mar 17, 2016	5.46	5.56	5.46	5.55
6279	NYSE	IAF	Wed, Mar 16, 2016	5.45	5.45	5.33	5.44
6278	NYSE	IAF	Tue, Mar 15, 2016	5.62	5.62	5.62	5.33
6277	NYSE	IAF	Mon, Mar 14, 2016	5.70	5.70	5.60	5.62
6276	NYSE	IAF	Fri, Mar 11, 2016	5.56	5.56	5.56	5.73
6275	NYSE	IAF	Thu, Mar 10, 2016	5.62	5.62	5.62	5.56
6274	NYSE	IAF	Wed, Mar 9, 2016	5.61	5.63	5.58	5.62
6273	NYSE	IAF	Tue, Mar 8, 2016	5.55	5.56	5.50	5.53
6272	NYSE	IAF	Mon, Mar 7, 2016	5.56	5.61	5.50	5.58
6271	NYSE	IAF	Fri, Mar 4, 2016	5.49	5.59	5.46	5.59
6270	NYSE	IAF	Thu, Mar 3, 2016	5.34	5.34	5.34	5.45
6269	NYSE	IAF	Wed, Mar 2, 2016	5.25	5.34	5.21	5.34
6268	NYSE	IAF	Tue, Mar 1, 2016	5.10	5.18	5.10	5.18
6267	NYSE	IAF	Mon, Feb 29, 2016	5.04	5.09	5.04	5.04
6266	NYSE	IAF	Fri, Feb 26, 2016	5.13	5.14	5.05	5.06
6265	NYSE	IAF	Thu, Feb 25, 2016	5.05	5.14	5.03	5.08
6264	NYSE	IAF	Wed, Feb 24, 2016	5.05	5.09	5.00	5.08
6263	NYSE	IAF	Tue, Feb 23, 2016	5.20	5.24	5.13	5.15
6262	NYSE	IAF	Mon, Feb 22, 2016	5.13	5.22	5.13	5.18
6261	NYSE	IAF	Fri, Feb 19, 2016	5.11	5.11	5.01	5.07
6260	NYSE	IAF	Thu, Feb 18, 2016	5.11	5.11	5.04	5.09
6259	NYSE	IAF	Wed, Feb 17, 2016	5.03	5.03	4.97	5.02
6258	NYSE	IAF	Tue, Feb 16, 2016	5.06	5.06	4.93	4.97
6257	NYSE	IAF	Fri, Feb 12, 2016	4.80	4.87	4.76	4.85
6256	NYSE	IAF	Thu, Feb 11, 2016	4.84	4.85	4.80	4.81
6255	NYSE	IAF	Wed, Feb 10, 2016	4.91	4.91	4.82	4.91
6254	NYSE	IAF	Tue, Feb 9, 2016	4.89	4.95	4.86	4.86
6253	NYSE	IAF	Mon, Feb 8, 2016	4.98	5.01	4.95	4.95
6252	NYSE	IAF	Fri, Feb 5, 2016	5.13	5.13	5.04	5.04
6251	NYSE	IAF	Thu, Feb 4, 2016	5.11	5.18	5.10	5.16
6250	NYSE	IAF	Wed, Feb 3, 2016	4.99	5.03	4.96	5.02
6249	NYSE	IAF	Tue, Feb 2, 2016	5.01	5.01	4.95	4.96
6248	NYSE	IAF	Mon, Feb 1, 2016	5.03	5.12	5.03	5.08
6247	NYSE	IAF	Fri, Jan 29, 2016	5.07	5.10	5.06	5.07
6246	NYSE	IAF	Thu, Jan 28, 2016	5.02	5.06	5.00	5.06
6245	NYSE	IAF	Wed, Jan 27, 2016	4.95	4.99	4.93	4.94
6244	NYSE	IAF	Tue, Jan 26, 2016	4.90	4.97	4.89	4.96
6243	NYSE	IAF	Mon, Jan 25, 2016	4.89	4.92	4.86	4.91
6242	NYSE	IAF	Fri, Jan 22, 2016	4.88	4.92	4.88	4.89
6241	NYSE	IAF	Thu, Jan 21, 2016	4.76	4.81	4.74	4.81
6240	NYSE	IAF	Wed, Jan 20, 2016	4.77	4.77	4.65	4.71
6239	NYSE	IAF	Tue, Jan 19, 2016	4.77	4.87	4.77	4.84
6238	NYSE	IAF	Fri, Jan 15, 2016	4.80	4.82	4.77	4.77
6237	NYSE	IAF	Thu, Jan 14, 2016	4.95	4.97	4.90	4.96
6236	NYSE	IAF	Wed, Jan 13, 2016	5.07	5.09	4.95	4.97
6235	NYSE	IAF	Tue, Jan 12, 2016	5.03	5.04	4.94	4.99
6234	NYSE	IAF	Mon, Jan 11, 2016	5.00	5.00	4.90	4.95
6233	NYSE	IAF	Fri, Jan 8, 2016	5.08	5.08	4.80	4.98
6232	NYSE	IAF	Thu, Jan 7, 2016	5.15	5.15	5.02	5.08
6231	NYSE	IAF	Wed, Jan 6, 2016	5.15	5.19	5.07	5.18
6230	NYSE	IAF	Tue, Jan 5, 2016	5.29	5.32	5.27	5.27
6229	NYSE	IAF	Mon, Jan 4, 2016	5.24	5.33	5.23	5.33
6228	NYSE	IAF	Thu, Dec 31, 2015	5.40	5.45	5.40	5.45
6227	NYSE	IAF	Wed, Dec 30, 2015	5.43	5.46	5.40	5.44
6226	NYSE	IAF	Tue, Dec 29, 2015	5.45	5.46	5.32	5.42
6225	NYSE	IAF	Mon, Dec 28, 2015	5.42	5.46	5.41	5.46
6224	NYSE	IAF	Thu, Dec 24, 2015	5.47	5.47	5.41	5.41
6223	NYSE	IAF	Wed, Dec 23, 2015	5.40	5.43	5.39	5.41
6222	NYSE	IAF	Tue, Dec 22, 2015	5.39	5.40	5.37	5.37
6221	NYSE	IAF	Mon, Dec 21, 2015	5.31	5.39	5.31	5.35
6220	NYSE	IAF	Fri, Dec 18, 2015	5.34	5.39	5.34	5.35
6219	NYSE	IAF	Thu, Dec 17, 2015	5.36	5.36	5.30	5.30
6218	NYSE	IAF	Wed, Dec 16, 2015	5.28	5.36	5.28	5.35
6217	NYSE	IAF	Tue, Dec 15, 2015	5.24	5.27	5.24	5.25
6216	NYSE	IAF	Mon, Dec 14, 2015	5.26	5.28	5.23	5.23
6215	NYSE	IAF	Fri, Dec 11, 2015	5.31	5.31	5.27	5.28
6214	NYSE	IAF	Thu, Dec 10, 2015	5.35	5.38	5.34	5.38
6213	NYSE	IAF	Wed, Dec 9, 2015	5.36	5.41	5.33	5.34
6212	NYSE	IAF	Tue, Dec 8, 2015	5.38	5.41	5.35	5.36
6211	NYSE	IAF	Mon, Dec 7, 2015	5.50	5.52	5.47	5.47
6210	NYSE	IAF	Fri, Dec 4, 2015	5.51	5.56	5.51	5.56
6209	NYSE	IAF	Thu, Dec 3, 2015	5.59	5.63	5.53	5.54
6208	NYSE	IAF	Wed, Dec 2, 2015	5.64	5.66	5.60	5.60
6207	NYSE	IAF	Tue, Dec 1, 2015	5.53	5.61	5.53	5.61
6206	NYSE	IAF	Mon, Nov 30, 2015	5.45	5.53	5.45	5.48
6205	NYSE	IAF	Fri, Nov 27, 2015	5.49	5.57	5.46	5.47
6204	NYSE	IAF	Wed, Nov 25, 2015	5.56	5.56	5.51	5.51
6203	NYSE	IAF	Tue, Nov 24, 2015	5.55	5.60	5.55	5.59
6202	NYSE	IAF	Mon, Nov 23, 2015	5.63	5.65	5.55	5.55
6201	NYSE	IAF	Fri, Nov 20, 2015	5.63	5.68	5.60	5.63
6200	NYSE	IAF	Thu, Nov 19, 2015	5.53	5.60	5.53	5.59
6199	NYSE	IAF	Wed, Nov 18, 2015	5.44	5.46	5.41	5.46
6198	NYSE	IAF	Tue, Nov 17, 2015	5.41	5.43	5.38	5.41
6197	NYSE	IAF	Mon, Nov 16, 2015	5.30	5.36	5.29	5.36
6196	NYSE	IAF	Fri, Nov 13, 2015	5.35	5.35	5.31	5.32
6195	NYSE	IAF	Thu, Nov 12, 2015	5.36	5.42	5.36	5.39
6194	NYSE	IAF	Wed, Nov 11, 2015	5.39	5.43	5.37	5.40
6193	NYSE	IAF	Tue, Nov 10, 2015	5.34	5.37	5.32	5.36
6192	NYSE	IAF	Mon, Nov 9, 2015	5.37	5.37	5.31	5.35
6191	NYSE	IAF	Fri, Nov 6, 2015	5.50	5.50	5.45	5.46
6190	NYSE	IAF	Thu, Nov 5, 2015	5.56	5.58	5.52	5.54
6189	NYSE	IAF	Wed, Nov 4, 2015	5.62	5.62	5.58	5.59
6188	NYSE	IAF	Tue, Nov 3, 2015	5.57	5.64	5.57	5.64
6187	NYSE	IAF	Mon, Nov 2, 2015	5.50	5.55	5.50	5.51
6186	NYSE	IAF	Fri, Oct 30, 2015	5.57	5.58	5.50	5.57
6185	NYSE	IAF	Thu, Oct 29, 2015	5.60	5.61	5.54	5.56
6184	NYSE	IAF	Wed, Oct 28, 2015	5.68	5.70	5.63	5.66
6183	NYSE	IAF	Tue, Oct 27, 2015	5.76	5.76	5.72	5.73
6182	NYSE	IAF	Mon, Oct 26, 2015	5.78	5.82	5.74	5.74
6181	NYSE	IAF	Fri, Oct 23, 2015	5.76	5.80	5.75	5.76
6180	NYSE	IAF	Thu, Oct 22, 2015	5.71	5.73	5.70	5.72
6179	NYSE	IAF	Wed, Oct 21, 2015	5.73	5.73	5.65	5.67
6178	NYSE	IAF	Tue, Oct 20, 2015	5.70	5.72	5.69	5.69
6177	NYSE	IAF	Mon, Oct 19, 2015	5.72	5.75	5.66	5.71
6176	NYSE	IAF	Fri, Oct 16, 2015	5.78	5.78	5.74	5.75
6175	NYSE	IAF	Thu, Oct 15, 2015	5.72	5.80	5.72	5.78
6174	NYSE	IAF	Wed, Oct 14, 2015	5.73	5.75	5.70	5.71
6173	NYSE	IAF	Tue, Oct 13, 2015	5.75	5.76	5.70	5.71
6172	NYSE	IAF	Mon, Oct 12, 2015	5.81	5.85	5.81	5.83
6171	NYSE	IAF	Fri, Oct 9, 2015	5.80	5.84	5.78	5.84
6170	NYSE	IAF	Thu, Oct 8, 2015	5.66	5.76	5.66	5.76
6169	NYSE	IAF	Wed, Oct 7, 2015	5.63	5.71	5.62	5.68
6168	NYSE	IAF	Tue, Oct 6, 2015	5.53	5.59	5.53	5.59
6167	NYSE	IAF	Mon, Oct 5, 2015	5.50	5.55	5.47	5.54
6166	NYSE	IAF	Fri, Oct 2, 2015	5.32	5.42	5.31	5.40
6165	NYSE	IAF	Thu, Oct 1, 2015	5.45	5.46	5.36	5.38
6164	NYSE	IAF	Wed, Sep 30, 2015	5.33	5.40	5.28	5.36
6163	NYSE	IAF	Tue, Sep 29, 2015	5.28	5.33	5.22	5.24
6162	NYSE	IAF	Mon, Sep 28, 2015	5.40	5.40	5.28	5.30
6161	NYSE	IAF	Fri, Sep 25, 2015	5.30	5.34	5.28	5.34
6160	NYSE	IAF	Thu, Sep 24, 2015	5.24	5.31	5.24	5.30
6159	NYSE	IAF	Wed, Sep 23, 2015	5.30	5.32	5.24	5.25
6158	NYSE	IAF	Tue, Sep 22, 2015	5.37	5.37	5.30	5.34
6157	NYSE	IAF	Mon, Sep 21, 2015	5.49	5.49	5.42	5.42
6156	NYSE	IAF	Fri, Sep 18, 2015	5.47	5.51	5.44	5.44
6155	NYSE	IAF	Thu, Sep 17, 2015	5.42	5.55	5.42	5.48
6154	NYSE	IAF	Wed, Sep 16, 2015	5.60	5.66	5.59	5.66
6153	NYSE	IAF	Tue, Sep 15, 2015	5.47	5.54	5.47	5.54
6152	NYSE	IAF	Mon, Sep 14, 2015	5.48	5.55	5.48	5.53
6151	NYSE	IAF	Fri, Sep 11, 2015	5.46	5.47	5.43	5.47
6150	NYSE	IAF	Thu, Sep 10, 2015	5.47	5.54	5.42	5.49
6149	NYSE	IAF	Wed, Sep 9, 2015	5.57	5.57	5.45	5.47
6148	NYSE	IAF	Tue, Sep 8, 2015	5.42	5.49	5.42	5.49
6147	NYSE	IAF	Fri, Sep 4, 2015	5.27	5.31	5.26	5.29
6146	NYSE	IAF	Thu, Sep 3, 2015	5.37	5.45	5.36	5.37
6145	NYSE	IAF	Wed, Sep 2, 2015	5.43	5.44	5.38	5.44
6144	NYSE	IAF	Tue, Sep 1, 2015	5.37	5.41	5.34	5.36
6143	NYSE	IAF	Mon, Aug 31, 2015	5.56	5.57	5.51	5.53
6142	NYSE	IAF	Fri, Aug 28, 2015	5.66	5.66	5.57	5.66
6141	NYSE	IAF	Thu, Aug 27, 2015	5.59	5.68	5.58	5.67
6140	NYSE	IAF	Wed, Aug 26, 2015	5.49	5.56	5.45	5.56
6139	NYSE	IAF	Tue, Aug 25, 2015	5.60	5.69	5.50	5.50
6138	NYSE	IAF	Mon, Aug 24, 2015	5.07	5.32	5.07	5.24
6137	NYSE	IAF	Fri, Aug 21, 2015	5.75	5.78	5.51	5.55
6136	NYSE	IAF	Thu, Aug 20, 2015	5.85	5.85	5.78	5.81
6135	NYSE	IAF	Wed, Aug 19, 2015	5.93	5.99	5.91	5.95
6134	NYSE	IAF	Tue, Aug 18, 2015	5.89	5.95	5.88	5.90
6133	NYSE	IAF	Mon, Aug 17, 2015	5.96	5.98	5.91	5.98
6132	NYSE	IAF	Fri, Aug 14, 2015	5.91	5.94	5.90	5.94
6131	NYSE	IAF	Thu, Aug 13, 2015	5.92	5.94	5.92	5.93
6130	NYSE	IAF	Wed, Aug 12, 2015	5.93	5.96	5.90	5.95
6129	NYSE	IAF	Tue, Aug 11, 2015	6.00	6.00	5.93	5.99
6128	NYSE	IAF	Mon, Aug 10, 2015	6.06	6.14	6.06	6.12
6127	NYSE	IAF	Fri, Aug 7, 2015	6.07	6.07	6.02	6.06
6126	NYSE	IAF	Thu, Aug 6, 2015	6.10	6.13	6.08	6.10
6125	NYSE	IAF	Wed, Aug 5, 2015	6.19	6.24	6.19	6.20
6124	NYSE	IAF	Tue, Aug 4, 2015	6.19	6.25	6.19	6.22
6123	NYSE	IAF	Mon, Aug 3, 2015	6.17	6.17	6.12	6.12
6122	NYSE	IAF	Fri, Jul 31, 2015	6.20	6.21	6.14	6.15
6121	NYSE	IAF	Thu, Jul 30, 2015	6.15	6.16	6.12	6.14
6120	NYSE	IAF	Wed, Jul 29, 2015	6.13	6.17	6.13	6.14
6119	NYSE	IAF	Tue, Jul 28, 2015	6.08	6.15	6.08	6.13
6118	NYSE	IAF	Mon, Jul 27, 2015	6.07	6.10	6.03	6.04
6117	NYSE	IAF	Fri, Jul 24, 2015	6.14	6.14	6.06	6.06
6116	NYSE	IAF	Thu, Jul 23, 2015	6.18	6.20	6.16	6.17
6115	NYSE	IAF	Wed, Jul 22, 2015	6.23	6.23	6.19	6.21
6114	NYSE	IAF	Tue, Jul 21, 2015	6.28	6.31	6.26	6.30
6113	NYSE	IAF	Mon, Jul 20, 2015	6.29	6.33	6.26	6.26
6112	NYSE	IAF	Fri, Jul 17, 2015	6.30	6.30	6.27	6.28
6111	NYSE	IAF	Thu, Jul 16, 2015	6.30	6.33	6.30	6.33
6110	NYSE	IAF	Wed, Jul 15, 2015	6.28	6.29	6.22	6.24
6109	NYSE	IAF	Tue, Jul 14, 2015	6.26	6.26	6.22	6.23
6108	NYSE	IAF	Mon, Jul 13, 2015	6.15	6.19	6.13	6.14
6107	NYSE	IAF	Fri, Jul 10, 2015	6.19	6.21	6.15	6.20
6106	NYSE	IAF	Thu, Jul 9, 2015	6.23	6.23	6.12	6.13
6105	NYSE	IAF	Wed, Jul 8, 2015	6.18	6.18	6.11	6.11
6104	NYSE	IAF	Tue, Jul 7, 2015	6.28	6.30	6.18	6.25
6103	NYSE	IAF	Mon, Jul 6, 2015	6.34	6.34	6.27	6.31
6102	NYSE	IAF	Thu, Jul 2, 2015	6.51	6.51	6.43	6.46
6101	NYSE	IAF	Wed, Jul 1, 2015	6.49	6.54	6.44	6.46
6100	NYSE	IAF	Tue, Jun 30, 2015	6.56	6.56	6.41	6.43
6099	NYSE	IAF	Mon, Jun 29, 2015	6.51	6.51	6.42	6.46
6098	NYSE	IAF	Fri, Jun 26, 2015	6.55	6.56	6.51	6.54
6097	NYSE	IAF	Thu, Jun 25, 2015	6.68	6.68	6.65	6.68
6096	NYSE	IAF	Wed, Jun 24, 2015	6.70	6.70	6.67	6.70
6095	NYSE	IAF	Tue, Jun 23, 2015	6.65	6.70	6.65	6.67
6094	NYSE	IAF	Mon, Jun 22, 2015	6.65	6.68	6.62	6.64
6093	NYSE	IAF	Fri, Jun 19, 2015	6.60	6.63	6.59	6.60
6092	NYSE	IAF	Thu, Jun 18, 2015	6.57	6.67	6.54	6.59
6091	NYSE	IAF	Wed, Jun 17, 2015	6.74	6.79	6.65	6.74
6090	NYSE	IAF	Tue, Jun 16, 2015	6.75	6.80	6.70	6.74
6089	NYSE	IAF	Mon, Jun 15, 2015	6.78	6.81	6.77	6.77
6088	NYSE	IAF	Fri, Jun 12, 2015	6.79	6.81	6.76	6.77
6087	NYSE	IAF	Thu, Jun 11, 2015	6.79	6.87	6.79	6.84
6086	NYSE	IAF	Wed, Jun 10, 2015	6.73	6.79	6.73	6.79
6085	NYSE	IAF	Tue, Jun 9, 2015	6.69	6.70	6.63	6.65
6084	NYSE	IAF	Mon, Jun 8, 2015	6.65	6.70	6.62	6.69
6083	NYSE	IAF	Fri, Jun 5, 2015	6.64	6.66	6.62	6.65
6082	NYSE	IAF	Thu, Jun 4, 2015	6.71	6.71	6.67	6.71
6081	NYSE	IAF	Wed, Jun 3, 2015	6.79	6.87	6.79	6.85
6080	NYSE	IAF	Tue, Jun 2, 2015	6.83	6.88	6.83	6.85
6079	NYSE	IAF	Mon, Jun 1, 2015	6.88	6.92	6.88	6.88
6078	NYSE	IAF	Fri, May 29, 2015	6.91	6.95	6.91	6.95
6077	NYSE	IAF	Thu, May 28, 2015	6.88	6.92	6.85	6.90
6076	NYSE	IAF	Wed, May 27, 2015	6.95	6.97	6.92	6.94
6075	NYSE	IAF	Tue, May 26, 2015	6.98	7.00	6.96	6.98
6074	NYSE	IAF	Fri, May 22, 2015	6.98	7.01	6.95	6.96
6073	NYSE	IAF	Thu, May 21, 2015	6.94	6.98	6.92	6.98
6072	NYSE	IAF	Wed, May 20, 2015	6.91	6.92	6.88	6.89
6071	NYSE	IAF	Tue, May 19, 2015	6.97	6.97	6.91	6.93
6070	NYSE	IAF	Mon, May 18, 2015	7.03	7.06	6.97	7.04
6069	NYSE	IAF	Fri, May 15, 2015	7.12	7.18	7.11	7.15
6068	NYSE	IAF	Thu, May 14, 2015	7.25	7.26	7.13	7.17
6067	NYSE	IAF	Wed, May 13, 2015	7.16	7.20	7.15	7.20
6066	NYSE	IAF	Tue, May 12, 2015	7.02	7.40	7.02	7.08
6065	NYSE	IAF	Mon, May 11, 2015	6.96	7.00	6.91	6.92
6064	NYSE	IAF	Fri, May 8, 2015	7.04	7.09	7.02	7.03
6063	NYSE	IAF	Thu, May 7, 2015	7.05	7.05	7.01	7.01
6062	NYSE	IAF	Wed, May 6, 2015	7.17	7.17	7.05	7.05
6061	NYSE	IAF	Tue, May 5, 2015	7.20	7.21	7.16	7.18
6060	NYSE	IAF	Mon, May 4, 2015	7.20	7.21	7.15	7.18
6059	NYSE	IAF	Fri, May 1, 2015	7.14	7.20	7.14	7.19
6058	NYSE	IAF	Thu, Apr 30, 2015	7.18	7.19	7.12	7.15
6057	NYSE	IAF	Wed, Apr 29, 2015	7.25	7.30	7.25	7.29
6056	NYSE	IAF	Tue, Apr 28, 2015	7.39	7.40	7.38	7.40
6055	NYSE	IAF	Mon, Apr 27, 2015	7.36	7.40	7.35	7.35
6054	NYSE	IAF	Fri, Apr 24, 2015	7.29	7.35	7.29	7.35
6053	NYSE	IAF	Thu, Apr 23, 2015	7.14	7.20	7.12	7.19
6052	NYSE	IAF	Wed, Apr 22, 2015	7.14	7.14	7.10	7.14
6051	NYSE	IAF	Tue, Apr 21, 2015	7.15	7.19	7.11	7.15
6050	NYSE	IAF	Mon, Apr 20, 2015	7.17	7.19	7.14	7.18
6049	NYSE	IAF	Fri, Apr 17, 2015	7.19	7.21	7.15	7.15
6048	NYSE	IAF	Thu, Apr 16, 2015	7.26	7.32	7.26	7.32
6047	NYSE	IAF	Wed, Apr 15, 2015	7.13	7.21	7.11	7.20
6046	NYSE	IAF	Tue, Apr 14, 2015	7.13	7.15	7.12	7.14
6045	NYSE	IAF	Mon, Apr 13, 2015	7.17	7.17	7.12	7.13
6044	NYSE	IAF	Fri, Apr 10, 2015	7.20	7.24	7.20	7.23
6043	NYSE	IAF	Thu, Apr 9, 2015	7.25	7.25	7.18	7.23
6042	NYSE	IAF	Wed, Apr 8, 2015	7.20	7.24	7.18	7.22
6041	NYSE	IAF	Tue, Apr 7, 2015	7.17	7.22	7.11	7.14
6040	NYSE	IAF	Mon, Apr 6, 2015	7.06	7.20	7.06	7.12
6039	NYSE	IAF	Thu, Apr 2, 2015	7.09	7.12	7.08	7.12
6038	NYSE	IAF	Wed, Apr 1, 2015	7.13	7.14	7.08	7.08
6037	NYSE	IAF	Tue, Mar 31, 2015	7.34	7.34	7.01	7.15
6036	NYSE	IAF	Mon, Mar 30, 2015	7.25	7.28	7.20	7.27
6035	NYSE	IAF	Fri, Mar 27, 2015	7.26	7.29	7.22	7.25
6034	NYSE	IAF	Thu, Mar 26, 2015	7.32	7.34	7.27	7.29
6033	NYSE	IAF	Wed, Mar 25, 2015	7.45	7.47	7.36	7.41
6032	NYSE	IAF	Tue, Mar 24, 2015	7.46	7.49	7.41	7.42
6031	NYSE	IAF	Mon, Mar 23, 2015	7.44	7.50	7.43	7.49
6030	NYSE	IAF	Fri, Mar 20, 2015	7.33	7.45	7.32	7.43
6029	NYSE	IAF	Thu, Mar 19, 2015	7.24	7.26	7.19	7.24
6028	NYSE	IAF	Wed, Mar 18, 2015	7.32	7.45	7.29	7.45
6027	NYSE	IAF	Tue, Mar 17, 2015	7.38	7.39	7.32	7.35
6026	NYSE	IAF	Mon, Mar 16, 2015	7.36	7.42	7.32	7.36
6025	NYSE	IAF	Fri, Mar 13, 2015	7.36	7.36	7.28	7.32
6024	NYSE	IAF	Thu, Mar 12, 2015	7.34	7.46	7.34	7.42
6023	NYSE	IAF	Wed, Mar 11, 2015	7.17	7.24	7.17	7.23
6022	NYSE	IAF	Tue, Mar 10, 2015	7.26	7.28	7.19	7.19
6021	NYSE	IAF	Mon, Mar 9, 2015	7.36	7.45	7.34	7.35
6020	NYSE	IAF	Fri, Mar 6, 2015	7.43	7.43	7.36	7.38
6019	NYSE	IAF	Thu, Mar 5, 2015	7.42	7.47	7.38	7.47
6018	NYSE	IAF	Wed, Mar 4, 2015	7.47	7.47	7.39	7.42
6017	NYSE	IAF	Tue, Mar 3, 2015	7.41	7.46	7.41	7.46
6016	NYSE	IAF	Mon, Mar 2, 2015	7.41	7.46	7.40	7.42
6015	NYSE	IAF	Fri, Feb 27, 2015	7.42	7.45	7.40	7.43
6014	NYSE	IAF	Thu, Feb 26, 2015	7.41	7.45	7.37	7.41
6013	NYSE	IAF	Wed, Feb 25, 2015	7.43	7.48	7.38	7.45
6012	NYSE	IAF	Tue, Feb 24, 2015	7.26	7.37	7.24	7.34
6011	NYSE	IAF	Mon, Feb 23, 2015	7.25	7.29	7.23	7.29
6010	NYSE	IAF	Fri, Feb 20, 2015	7.20	7.27	7.19	7.25
6009	NYSE	IAF	Thu, Feb 19, 2015	7.18	7.25	7.18	7.23
6008	NYSE	IAF	Wed, Feb 18, 2015	7.18	7.23	7.18	7.23
6007	NYSE	IAF	Tue, Feb 17, 2015	7.17	7.17	7.12	7.16
6006	NYSE	IAF	Fri, Feb 13, 2015	7.09	7.15	7.09	7.15
6005	NYSE	IAF	Thu, Feb 12, 2015	6.95	7.03	6.95	7.00
6004	NYSE	IAF	Wed, Feb 11, 2015	6.99	7.00	6.95	6.96
6003	NYSE	IAF	Tue, Feb 10, 2015	7.05	7.09	7.01	7.09
6002	NYSE	IAF	Mon, Feb 9, 2015	7.10	7.10	7.02	7.08
6001	NYSE	IAF	Fri, Feb 6, 2015	7.14	7.14	7.04	7.10
6000	NYSE	IAF	Thu, Feb 5, 2015	7.03	7.18	7.03	7.10
5999	NYSE	IAF	Wed, Feb 4, 2015	7.00	7.08	6.98	7.00
5998	NYSE	IAF	Tue, Feb 3, 2015	6.90	7.05	6.89	7.02
5997	NYSE	IAF	Mon, Feb 2, 2015	6.85	6.90	6.84	6.89
5996	NYSE	IAF	Fri, Jan 30, 2015	6.80	6.81	6.75	6.77
5995	NYSE	IAF	Thu, Jan 29, 2015	6.79	6.81	6.76	6.80
5994	NYSE	IAF	Wed, Jan 28, 2015	6.94	6.94	6.81	6.83
5993	NYSE	IAF	Tue, Jan 27, 2015	6.87	6.88	6.83	6.86
5992	NYSE	IAF	Mon, Jan 26, 2015	6.89	6.89	6.84	6.87
5991	NYSE	IAF	Fri, Jan 23, 2015	6.95	6.95	6.85	6.85
5990	NYSE	IAF	Thu, Jan 22, 2015	6.93	6.95	6.91	6.94
5989	NYSE	IAF	Wed, Jan 21, 2015	6.95	6.96	6.89	6.91
5988	NYSE	IAF	Tue, Jan 20, 2015	6.90	6.90	6.83	6.87
5987	NYSE	IAF	Fri, Jan 16, 2015	6.87	6.97	6.87	6.94
5986	NYSE	IAF	Thu, Jan 15, 2015	6.92	6.95	6.88	6.92
5985	NYSE	IAF	Wed, Jan 14, 2015	6.89	6.90	6.81	6.85
5984	NYSE	IAF	Tue, Jan 13, 2015	7.01	7.07	6.95	6.97
5983	NYSE	IAF	Mon, Jan 12, 2015	7.00	7.07	6.91	6.99
5982	NYSE	IAF	Fri, Jan 9, 2015	6.95	7.01	6.95	7.01
5981	NYSE	IAF	Thu, Jan 8, 2015	6.85	6.93	6.85	6.88
5980	NYSE	IAF	Wed, Jan 7, 2015	6.77	6.82	6.75	6.82
5979	NYSE	IAF	Tue, Jan 6, 2015	6.72	6.77	6.71	6.72
5978	NYSE	IAF	Mon, Jan 5, 2015	6.79	6.80	6.69	6.72
5977	NYSE	IAF	Fri, Jan 2, 2015	6.84	6.85	6.80	6.82
5976	NYSE	IAF	Wed, Dec 31, 2014	6.82	7.54	6.77	6.86
5975	NYSE	IAF	Tue, Dec 30, 2014	6.86	6.89	6.83	6.84
5974	NYSE	IAF	Mon, Dec 29, 2014	6.87	7.04	6.87	6.90
5973	NYSE	IAF	Fri, Dec 26, 2014	7.07	7.14	7.06	7.09
5972	NYSE	IAF	Wed, Dec 24, 2014	7.07	7.13	7.02	7.13
5971	NYSE	IAF	Tue, Dec 23, 2014	7.17	7.17	7.07	7.07
5970	NYSE	IAF	Mon, Dec 22, 2014	7.11	7.22	7.11	7.21
5969	NYSE	IAF	Fri, Dec 19, 2014	7.05	7.14	7.05	7.14
5968	NYSE	IAF	Thu, Dec 18, 2014	6.97	7.02	6.86	7.02
5967	NYSE	IAF	Wed, Dec 17, 2014	6.78	6.90	6.78	6.85
5966	NYSE	IAF	Tue, Dec 16, 2014	6.85	6.90	6.83	6.86
5965	NYSE	IAF	Mon, Dec 15, 2014	6.90	6.95	6.87	6.88
5964	NYSE	IAF	Fri, Dec 12, 2014	6.88	6.97	6.87	6.95
5963	NYSE	IAF	Thu, Dec 11, 2014	7.03	7.03	6.93	6.94
5962	NYSE	IAF	Wed, Dec 10, 2014	7.13	7.15	7.01	7.03
5961	NYSE	IAF	Tue, Dec 9, 2014	7.18	7.19	7.13	7.13
5960	NYSE	IAF	Mon, Dec 8, 2014	7.31	7.31	7.22	7.25
5959	NYSE	IAF	Fri, Dec 5, 2014	7.36	7.36	7.29	7.32
5958	NYSE	IAF	Thu, Dec 4, 2014	7.32	7.42	7.32	7.42
5957	NYSE	IAF	Wed, Dec 3, 2014	7.33	7.36	7.32	7.34
5956	NYSE	IAF	Tue, Dec 2, 2014	7.25	7.32	7.25	7.32
5955	NYSE	IAF	Mon, Dec 1, 2014	7.34	7.34	7.10	7.22
5954	NYSE	IAF	Fri, Nov 28, 2014	7.50	7.50	7.33	7.38
5953	NYSE	IAF	Wed, Nov 26, 2014	7.48	7.54	7.48	7.54
5952	NYSE	IAF	Tue, Nov 25, 2014	7.45	7.49	7.44	7.46
5951	NYSE	IAF	Mon, Nov 24, 2014	7.58	7.58	7.51	7.53
5950	NYSE	IAF	Fri, Nov 21, 2014	7.64	7.69	7.59	7.61
5949	NYSE	IAF	Thu, Nov 20, 2014	7.53	7.58	7.50	7.58
5948	NYSE	IAF	Wed, Nov 19, 2014	7.63	7.68	7.58	7.61
5947	NYSE	IAF	Tue, Nov 18, 2014	7.71	7.77	7.71	7.73
5946	NYSE	IAF	Mon, Nov 17, 2014	7.76	7.78	7.71	7.74
5945	NYSE	IAF	Fri, Nov 14, 2014	7.79	7.84	7.75	7.84
5944	NYSE	IAF	Thu, Nov 13, 2014	7.83	7.84	7.80	7.80
5943	NYSE	IAF	Wed, Nov 12, 2014	7.82	7.84	7.80	7.83
5942	NYSE	IAF	Tue, Nov 11, 2014	7.84	7.88	7.83	7.88
5941	NYSE	IAF	Mon, Nov 10, 2014	7.88	7.90	7.85	7.88
5940	NYSE	IAF	Fri, Nov 7, 2014	7.83	7.88	7.83	7.86
5939	NYSE	IAF	Thu, Nov 6, 2014	7.77	7.81	7.76	7.79
5938	NYSE	IAF	Wed, Nov 5, 2014	7.82	7.83	7.79	7.82
5937	NYSE	IAF	Tue, Nov 4, 2014	7.81	7.87	7.81	7.86
5936	NYSE	IAF	Mon, Nov 3, 2014	7.90	7.90	7.80	7.86
5935	NYSE	IAF	Fri, Oct 31, 2014	7.93	7.95	7.86	7.95
5934	NYSE	IAF	Thu, Oct 30, 2014	7.89	7.92	7.85	7.89
5933	NYSE	IAF	Wed, Oct 29, 2014	7.90	7.94	7.82	7.87
5932	NYSE	IAF	Tue, Oct 28, 2014	7.94	7.94	7.90	7.94
5931	NYSE	IAF	Mon, Oct 27, 2014	7.91	7.91	7.87	7.90
5930	NYSE	IAF	Fri, Oct 24, 2014	7.88	7.93	7.86	7.92
5929	NYSE	IAF	Thu, Oct 23, 2014	7.85	7.85	7.81	7.84
5928	NYSE	IAF	Wed, Oct 22, 2014	7.85	7.86	7.79	7.82
5927	NYSE	IAF	Tue, Oct 21, 2014	7.79	7.85	7.77	7.83
5926	NYSE	IAF	Mon, Oct 20, 2014	7.69	7.78	7.68	7.78
5925	NYSE	IAF	Fri, Oct 17, 2014	7.65	7.75	7.65	7.71
5924	NYSE	IAF	Thu, Oct 16, 2014	7.50	7.63	7.45	7.61
5923	NYSE	IAF	Wed, Oct 15, 2014	7.60	7.64	7.47	7.60
5922	NYSE	IAF	Tue, Oct 14, 2014	7.63	7.69	7.59	7.62
5921	NYSE	IAF	Mon, Oct 13, 2014	7.62	7.65	7.53	7.62
5920	NYSE	IAF	Fri, Oct 10, 2014	7.77	7.77	7.55	7.55
5919	NYSE	IAF	Thu, Oct 9, 2014	7.86	7.93	7.78	7.85
5918	NYSE	IAF	Wed, Oct 8, 2014	7.82	7.90	7.76	7.90
5917	NYSE	IAF	Tue, Oct 7, 2014	7.87	7.87	7.78	7.81
5916	NYSE	IAF	Mon, Oct 6, 2014	7.86	7.88	7.83	7.86
5915	NYSE	IAF	Fri, Oct 3, 2014	7.87	7.89	7.82	7.86
5914	NYSE	IAF	Thu, Oct 2, 2014	7.93	7.93	7.82	7.89
5913	NYSE	IAF	Wed, Oct 1, 2014	7.80	7.91	7.80	7.89
5912	NYSE	IAF	Tue, Sep 30, 2014	7.75	7.81	7.71	7.81
5911	NYSE	IAF	Mon, Sep 29, 2014	7.85	7.85	6.56	7.69
5910	NYSE	IAF	Fri, Sep 26, 2014	7.86	7.93	7.81	7.92
5909	NYSE	IAF	Thu, Sep 25, 2014	8.07	8.09	7.92	7.97
5908	NYSE	IAF	Wed, Sep 24, 2014	8.12	8.16	8.10	8.14
5907	NYSE	IAF	Tue, Sep 23, 2014	8.13	8.15	8.05	8.10
5906	NYSE	IAF	Mon, Sep 22, 2014	8.17	8.18	8.05	8.09
5905	NYSE	IAF	Fri, Sep 19, 2014	8.37	8.37	8.18	8.24
5904	NYSE	IAF	Thu, Sep 18, 2014	8.31	8.36	8.28	8.33
5903	NYSE	IAF	Wed, Sep 17, 2014	8.59	8.59	8.46	8.47
5902	NYSE	IAF	Tue, Sep 16, 2014	8.57	8.66	8.53	8.63
5901	NYSE	IAF	Mon, Sep 15, 2014	8.57	8.61	8.54	8.58
5900	NYSE	IAF	Fri, Sep 12, 2014	8.69	8.69	8.59	8.61
5899	NYSE	IAF	Thu, Sep 11, 2014	8.76	8.77	8.64	8.71
5898	NYSE	IAF	Wed, Sep 10, 2014	8.84	8.96	8.77	8.85
5897	NYSE	IAF	Tue, Sep 9, 2014	8.82	8.86	8.80	8.85
5896	NYSE	IAF	Mon, Sep 8, 2014	8.93	8.94	8.84	8.84
5895	NYSE	IAF	Fri, Sep 5, 2014	8.96	9.00	8.91	8.98
5894	NYSE	IAF	Thu, Sep 4, 2014	9.01	9.07	8.99	8.99
5893	NYSE	IAF	Wed, Sep 3, 2014	9.01	9.06	9.01	9.02
5892	NYSE	IAF	Tue, Sep 2, 2014	8.98	9.00	8.96	8.98
5891	NYSE	IAF	Fri, Aug 29, 2014	9.00	9.02	8.98	8.99
5890	NYSE	IAF	Thu, Aug 28, 2014	9.04	9.04	8.99	9.04
5889	NYSE	IAF	Wed, Aug 27, 2014	9.02	9.07	9.02	9.06
5888	NYSE	IAF	Tue, Aug 26, 2014	8.97	9.04	8.97	8.98
5887	NYSE	IAF	Mon, Aug 25, 2014	8.98	9.00	8.95	8.99
5886	NYSE	IAF	Fri, Aug 22, 2014	8.98	9.01	8.95	8.98
5885	NYSE	IAF	Thu, Aug 21, 2014	8.97	9.01	8.95	8.99
5884	NYSE	IAF	Wed, Aug 20, 2014	8.96	9.02	8.96	9.00
5883	NYSE	IAF	Tue, Aug 19, 2014	9.00	9.02	8.92	8.96
5882	NYSE	IAF	Mon, Aug 18, 2014	8.95	8.99	8.90	8.95
5881	NYSE	IAF	Fri, Aug 15, 2014	8.99	8.99	8.88	8.91
5880	NYSE	IAF	Thu, Aug 14, 2014	8.91	8.96	8.91	8.96
5879	NYSE	IAF	Wed, Aug 13, 2014	8.88	8.94	8.87	8.88
5878	NYSE	IAF	Tue, Aug 12, 2014	8.91	8.91	8.85	8.91
5877	NYSE	IAF	Mon, Aug 11, 2014	8.81	8.83	8.76	8.82
5876	NYSE	IAF	Fri, Aug 8, 2014	8.82	8.82	8.75	8.80
5875	NYSE	IAF	Thu, Aug 7, 2014	8.91	8.91	8.82	8.85
5874	NYSE	IAF	Wed, Aug 6, 2014	8.86	8.92	8.85	8.92
5873	NYSE	IAF	Tue, Aug 5, 2014	8.87	8.87	8.82	8.87
5872	NYSE	IAF	Mon, Aug 4, 2014	8.87	8.91	8.85	8.91
5871	NYSE	IAF	Fri, Aug 1, 2014	8.88	8.92	8.85	8.90
5870	NYSE	IAF	Thu, Jul 31, 2014	8.98	9.01	8.90	8.92
5869	NYSE	IAF	Wed, Jul 30, 2014	9.07	9.08	9.01	9.03
5868	NYSE	IAF	Tue, Jul 29, 2014	9.06	9.08	9.03	9.07
5867	NYSE	IAF	Mon, Jul 28, 2014	9.07	9.08	9.02	9.07
5866	NYSE	IAF	Fri, Jul 25, 2014	9.08	9.08	9.00	9.02
5865	NYSE	IAF	Thu, Jul 24, 2014	9.12	9.12	9.07	9.07
5864	NYSE	IAF	Wed, Jul 23, 2014	9.07	9.12	9.06	9.11
5863	NYSE	IAF	Tue, Jul 22, 2014	9.03	9.05	9.00	9.04
5862	NYSE	IAF	Mon, Jul 21, 2014	8.95	9.02	8.95	9.02
5861	NYSE	IAF	Fri, Jul 18, 2014	9.02	9.02	8.97	9.00
5860	NYSE	IAF	Thu, Jul 17, 2014	8.96	9.00	8.96	8.99
5859	NYSE	IAF	Wed, Jul 16, 2014	9.03	9.03	8.97	9.00
5858	NYSE	IAF	Tue, Jul 15, 2014	9.00	9.03	8.98	9.03
5857	NYSE	IAF	Mon, Jul 14, 2014	9.01	9.04	9.01	9.03
5856	NYSE	IAF	Fri, Jul 11, 2014	9.01	9.04	8.98	8.99
5855	NYSE	IAF	Thu, Jul 10, 2014	9.00	9.00	8.93	9.00
5854	NYSE	IAF	Wed, Jul 9, 2014	9.05	9.10	9.00	9.04
5853	NYSE	IAF	Tue, Jul 8, 2014	9.13	9.13	9.02	9.06
5852	NYSE	IAF	Mon, Jul 7, 2014	9.15	9.15	9.08	9.12
5851	NYSE	IAF	Thu, Jul 3, 2014	9.10	9.15	9.08	9.11
5850	NYSE	IAF	Wed, Jul 2, 2014	9.11	9.14	9.08	9.14
5849	NYSE	IAF	Tue, Jul 1, 2014	9.12	9.12	9.01	9.06
5848	NYSE	IAF	Mon, Jun 30, 2014	9.10	9.10	8.99	9.08
5847	NYSE	IAF	Fri, Jun 27, 2014	9.02	9.05	8.99	9.05
5846	NYSE	IAF	Thu, Jun 26, 2014	9.01	9.03	8.98	9.02
5845	NYSE	IAF	Wed, Jun 25, 2014	8.84	8.97	8.82	8.97
5844	NYSE	IAF	Tue, Jun 24, 2014	9.04	9.04	8.91	8.92
5843	NYSE	IAF	Mon, Jun 23, 2014	9.01	9.07	8.97	9.01
5842	NYSE	IAF	Fri, Jun 20, 2014	9.01	9.04	8.94	8.97
5841	NYSE	IAF	Thu, Jun 19, 2014	9.03	9.07	8.99	9.04
5840	NYSE	IAF	Wed, Jun 18, 2014	9.18	9.18	9.12	9.15
5839	NYSE	IAF	Tue, Jun 17, 2014	9.15	9.19	9.05	9.19
5838	NYSE	IAF	Mon, Jun 16, 2014	9.12	9.23	9.07	9.23
5837	NYSE	IAF	Fri, Jun 13, 2014	9.12	9.15	9.07	9.09
5836	NYSE	IAF	Thu, Jun 12, 2014	9.11	9.12	9.06	9.09
5835	NYSE	IAF	Wed, Jun 11, 2014	9.05	9.10	9.03	9.10
5834	NYSE	IAF	Tue, Jun 10, 2014	9.10	9.14	9.06	9.14
5833	NYSE	IAF	Mon, Jun 9, 2014	9.03	9.10	9.03	9.09
5832	NYSE	IAF	Fri, Jun 6, 2014	8.95	9.03	8.94	9.03
5831	NYSE	IAF	Thu, Jun 5, 2014	8.90	8.97	8.89	8.97
5830	NYSE	IAF	Wed, Jun 4, 2014	8.91	8.91	8.89	8.91
5829	NYSE	IAF	Tue, Jun 3, 2014	8.95	8.96	8.93	8.96
5828	NYSE	IAF	Mon, Jun 2, 2014	8.99	8.99	8.95	8.97
5827	NYSE	IAF	Fri, May 30, 2014	9.02	9.03	8.98	9.00
5826	NYSE	IAF	Thu, May 29, 2014	9.06	9.07	9.02	9.04
5825	NYSE	IAF	Wed, May 28, 2014	9.07	9.07	9.02	9.06
5824	NYSE	IAF	Tue, May 27, 2014	9.03	9.07	9.03	9.07
5823	NYSE	IAF	Fri, May 23, 2014	9.04	9.04	9.02	9.03
5822	NYSE	IAF	Thu, May 22, 2014	9.00	9.05	8.99	9.03
5821	NYSE	IAF	Wed, May 21, 2014	8.95	8.98	8.94	8.98
5820	NYSE	IAF	Tue, May 20, 2014	8.97	8.97	8.90	8.92
5819	NYSE	IAF	Mon, May 19, 2014	9.03	9.03	9.00	9.02
5818	NYSE	IAF	Fri, May 16, 2014	9.10	9.12	9.08	9.11
5817	NYSE	IAF	Thu, May 15, 2014	9.12	9.12	9.05	9.07
5816	NYSE	IAF	Wed, May 14, 2014	9.08	9.12	9.06	9.11
5815	NYSE	IAF	Tue, May 13, 2014	9.06	9.07	9.01	9.06
5814	NYSE	IAF	Mon, May 12, 2014	9.02	9.03	9.00	9.03
5813	NYSE	IAF	Fri, May 9, 2014	9.05	9.05	9.00	9.03
5812	NYSE	IAF	Thu, May 8, 2014	9.03	9.10	9.02	9.02
5811	NYSE	IAF	Wed, May 7, 2014	9.02	9.06	9.00	9.02
5810	NYSE	IAF	Tue, May 6, 2014	9.05	9.10	9.03	9.07
5809	NYSE	IAF	Mon, May 5, 2014	8.96	9.03	8.95	9.03
5808	NYSE	IAF	Fri, May 2, 2014	8.94	9.04	8.94	8.98
5807	NYSE	IAF	Thu, May 1, 2014	8.99	9.02	8.96	8.97
5806	NYSE	IAF	Wed, Apr 30, 2014	9.02	9.04	8.99	9.04
5805	NYSE	IAF	Tue, Apr 29, 2014	9.03	9.05	9.00	9.04
5804	NYSE	IAF	Mon, Apr 28, 2014	9.07	9.10	9.04	9.08
5803	NYSE	IAF	Fri, Apr 25, 2014	9.06	9.06	9.01	9.03
5802	NYSE	IAF	Thu, Apr 24, 2014	9.09	9.09	9.01	9.04
5801	NYSE	IAF	Wed, Apr 23, 2014	9.02	9.09	9.02	9.07
5800	NYSE	IAF	Tue, Apr 22, 2014	9.10	9.10	9.06	9.10
5799	NYSE	IAF	Mon, Apr 21, 2014	9.05	9.08	9.02	9.07
5798	NYSE	IAF	Thu, Apr 17, 2014	9.00	9.07	9.00	9.06
5797	NYSE	IAF	Wed, Apr 16, 2014	8.95	9.00	8.95	9.00
5796	NYSE	IAF	Tue, Apr 15, 2014	8.97	8.98	8.87	8.93
5795	NYSE	IAF	Mon, Apr 14, 2014	9.05	9.05	8.95	9.00
5794	NYSE	IAF	Fri, Apr 11, 2014	9.09	9.10	9.03	9.07
5793	NYSE	IAF	Thu, Apr 10, 2014	9.16	9.18	9.07	9.10
5792	NYSE	IAF	Wed, Apr 9, 2014	9.15	9.23	9.14	9.20
5791	NYSE	IAF	Tue, Apr 8, 2014	9.08	9.12	9.07	9.11
5790	NYSE	IAF	Mon, Apr 7, 2014	9.10	9.10	9.00	9.04
5789	NYSE	IAF	Fri, Apr 4, 2014	9.10	9.11	9.03	9.07
5788	NYSE	IAF	Thu, Apr 3, 2014	9.04	9.06	9.01	9.06
5787	NYSE	IAF	Wed, Apr 2, 2014	9.06	9.07	9.04	9.05
5786	NYSE	IAF	Tue, Apr 1, 2014	9.02	9.07	9.02	9.07
5785	NYSE	IAF	Mon, Mar 31, 2014	8.99	9.04	8.93	9.03
5784	NYSE	IAF	Fri, Mar 28, 2014	8.94	8.96	8.89	8.93
5783	NYSE	IAF	Thu, Mar 27, 2014	8.89	8.91	8.84	8.87
5782	NYSE	IAF	Wed, Mar 26, 2014	8.85	8.94	8.81	8.87
5781	NYSE	IAF	Tue, Mar 25, 2014	8.77	8.85	8.76	8.77
5780	NYSE	IAF	Mon, Mar 24, 2014	8.75	8.80	8.67	8.72
5779	NYSE	IAF	Fri, Mar 21, 2014	8.72	8.81	8.69	8.69
5778	NYSE	IAF	Thu, Mar 20, 2014	8.71	8.76	8.64	8.69
5777	NYSE	IAF	Wed, Mar 19, 2014	9.04	9.08	8.96	9.00
5776	NYSE	IAF	Tue, Mar 18, 2014	8.99	9.07	8.99	9.07
5775	NYSE	IAF	Mon, Mar 17, 2014	8.90	8.98	8.90	8.94
5774	NYSE	IAF	Fri, Mar 14, 2014	8.89	8.91	8.85	8.87
5773	NYSE	IAF	Thu, Mar 13, 2014	8.99	9.03	8.86	8.92
5772	NYSE	IAF	Wed, Mar 12, 2014	8.87	8.94	8.81	8.94
5771	NYSE	IAF	Tue, Mar 11, 2014	9.00	9.05	8.83	8.89
5770	NYSE	IAF	Mon, Mar 10, 2014	8.99	8.99	8.80	8.95
5769	NYSE	IAF	Fri, Mar 7, 2014	9.11	9.12	8.98	9.04
5768	NYSE	IAF	Thu, Mar 6, 2014	9.05	9.13	8.95	9.11
5767	NYSE	IAF	Wed, Mar 5, 2014	9.01	9.01	8.96	9.00
5766	NYSE	IAF	Tue, Mar 4, 2014	9.03	9.05	8.97	8.98
5765	NYSE	IAF	Mon, Mar 3, 2014	8.88	9.04	8.83	8.92
5764	NYSE	IAF	Fri, Feb 28, 2014	8.93	8.99	8.93	8.97
5763	NYSE	IAF	Thu, Feb 27, 2014	8.91	8.98	8.87	8.98
5762	NYSE	IAF	Wed, Feb 26, 2014	8.99	9.04	8.89	8.96
5761	NYSE	IAF	Tue, Feb 25, 2014	9.07	9.07	8.97	9.03
5760	NYSE	IAF	Mon, Feb 24, 2014	9.04	9.10	9.04	9.04
5759	NYSE	IAF	Fri, Feb 21, 2014	9.01	9.05	8.99	9.00
5758	NYSE	IAF	Thu, Feb 20, 2014	9.00	9.05	8.96	9.01
5757	NYSE	IAF	Wed, Feb 19, 2014	9.04	9.06	8.96	9.00
5756	NYSE	IAF	Tue, Feb 18, 2014	8.92	9.07	8.92	9.00
5755	NYSE	IAF	Fri, Feb 14, 2014	8.84	8.94	8.84	8.94
5754	NYSE	IAF	Thu, Feb 13, 2014	8.78	8.85	8.76	8.79
5753	NYSE	IAF	Wed, Feb 12, 2014	8.97	8.99	8.79	8.86
5752	NYSE	IAF	Tue, Feb 11, 2014	8.75	8.92	8.74	8.91
5751	NYSE	IAF	Mon, Feb 10, 2014	8.64	8.74	8.64	8.74
5750	NYSE	IAF	Fri, Feb 7, 2014	8.66	8.78	8.63	8.69
5749	NYSE	IAF	Thu, Feb 6, 2014	8.50	8.64	8.50	8.62
5748	NYSE	IAF	Wed, Feb 5, 2014	8.43	8.51	8.42	8.44
5747	NYSE	IAF	Tue, Feb 4, 2014	8.41	8.52	8.41	8.49
5746	NYSE	IAF	Mon, Feb 3, 2014	8.45	8.56	8.35	8.40
5745	NYSE	IAF	Fri, Jan 31, 2014	8.41	8.49	8.36	8.42
5744	NYSE	IAF	Thu, Jan 30, 2014	8.61	8.61	8.40	8.48
5743	NYSE	IAF	Wed, Jan 29, 2014	8.57	8.57	8.44	8.51
5742	NYSE	IAF	Tue, Jan 28, 2014	8.62	8.70	8.55	8.58
5741	NYSE	IAF	Mon, Jan 27, 2014	8.66	8.68	8.52	8.56
5740	NYSE	IAF	Fri, Jan 24, 2014	8.80	8.81	8.56	8.59
5739	NYSE	IAF	Thu, Jan 23, 2014	8.96	8.96	8.81	8.81
5738	NYSE	IAF	Wed, Jan 22, 2014	8.96	9.00	8.94	8.97
5737	NYSE	IAF	Tue, Jan 21, 2014	8.92	9.00	8.90	8.95
5736	NYSE	IAF	Fri, Jan 17, 2014	8.67	8.92	8.67	8.92
5735	NYSE	IAF	Thu, Jan 16, 2014	8.59	8.67	8.57	8.67
5734	NYSE	IAF	Wed, Jan 15, 2014	8.55	8.60	8.54	8.56
5733	NYSE	IAF	Tue, Jan 14, 2014	8.61	8.62	8.53	8.58
5732	NYSE	IAF	Mon, Jan 13, 2014	8.65	8.70	8.62	8.65
5731	NYSE	IAF	Fri, Jan 10, 2014	8.57	8.70	8.57	8.63
5730	NYSE	IAF	Thu, Jan 9, 2014	8.57	8.59	8.53	8.57
5729	NYSE	IAF	Wed, Jan 8, 2014	8.56	8.60	8.52	8.58
5728	NYSE	IAF	Tue, Jan 7, 2014	8.50	8.57	8.50	8.55
5727	NYSE	IAF	Mon, Jan 6, 2014	8.53	8.56	8.50	8.52
5726	NYSE	IAF	Fri, Jan 3, 2014	8.50	8.60	8.50	8.58
5725	NYSE	IAF	Thu, Jan 2, 2014	8.41	8.50	8.40	8.47
5724	NYSE	IAF	Tue, Dec 31, 2013	8.35	8.48	8.35	8.44
5723	NYSE	IAF	Mon, Dec 30, 2013	8.72	8.73	8.37	8.44
5722	NYSE	IAF	Fri, Dec 27, 2013	8.80	8.82	8.70	8.72
5721	NYSE	IAF	Thu, Dec 26, 2013	8.93	8.94	8.80	8.82
5720	NYSE	IAF	Tue, Dec 24, 2013	8.93	9.00	8.85	8.95
5719	NYSE	IAF	Mon, Dec 23, 2013	8.89	9.01	8.85	8.93
5718	NYSE	IAF	Fri, Dec 20, 2013	8.70	8.92	8.70	8.87
5717	NYSE	IAF	Thu, Dec 19, 2013	8.60	8.79	8.60	8.73
5716	NYSE	IAF	Wed, Dec 18, 2013	8.66	8.77	8.65	8.66
5715	NYSE	IAF	Tue, Dec 17, 2013	8.71	8.75	8.66	8.68
5714	NYSE	IAF	Mon, Dec 16, 2013	8.78	8.90	8.67	8.77
5713	NYSE	IAF	Fri, Dec 13, 2013	8.62	8.75	8.60	8.72
5712	NYSE	IAF	Thu, Dec 12, 2013	8.80	8.80	8.50	8.56
5711	NYSE	IAF	Wed, Dec 11, 2013	9.35	9.35	8.87	8.87
5710	NYSE	IAF	Tue, Dec 10, 2013	9.51	9.51	9.33	9.37
5709	NYSE	IAF	Mon, Dec 9, 2013	9.56	9.62	9.46	9.46
5708	NYSE	IAF	Fri, Dec 6, 2013	9.61	9.64	9.61	9.61
5707	NYSE	IAF	Thu, Dec 5, 2013	9.60	9.69	9.60	9.64
5706	NYSE	IAF	Wed, Dec 4, 2013	9.63	9.73	9.61	9.66
5705	NYSE	IAF	Tue, Dec 3, 2013	9.59	9.65	9.59	9.65
5704	NYSE	IAF	Mon, Dec 2, 2013	9.69	9.72	9.60	9.61
5703	NYSE	IAF	Fri, Nov 29, 2013	9.70	9.75	9.70	9.71
5702	NYSE	IAF	Wed, Nov 27, 2013	9.79	9.80	9.72	9.72
5701	NYSE	IAF	Tue, Nov 26, 2013	9.86	9.87	9.77	9.85
5700	NYSE	IAF	Mon, Nov 25, 2013	9.95	9.99	9.90	9.91
5699	NYSE	IAF	Fri, Nov 22, 2013	9.99	10.03	9.95	9.99
5698	NYSE	IAF	Thu, Nov 21, 2013	10.00	10.02	9.96	9.99
5697	NYSE	IAF	Wed, Nov 20, 2013	10.09	10.12	10.02	10.02
5696	NYSE	IAF	Tue, Nov 19, 2013	10.21	10.21	10.06	10.12
5695	NYSE	IAF	Mon, Nov 18, 2013	10.34	10.38	10.23	10.23
5694	NYSE	IAF	Fri, Nov 15, 2013	10.30	10.38	10.28	10.38
5693	NYSE	IAF	Thu, Nov 14, 2013	10.24	10.31	10.15	10.21
5692	NYSE	IAF	Wed, Nov 13, 2013	10.34	10.45	10.30	10.41
5691	NYSE	IAF	Tue, Nov 12, 2013	10.40	10.40	10.32	10.34
5690	NYSE	IAF	Mon, Nov 11, 2013	10.44	10.48	10.41	10.42
5689	NYSE	IAF	Fri, Nov 8, 2013	10.55	10.58	10.47	10.51
5688	NYSE	IAF	Thu, Nov 7, 2013	10.70	10.72	10.58	10.58
5687	NYSE	IAF	Wed, Nov 6, 2013	10.69	10.76	10.66	10.74
5686	NYSE	IAF	Tue, Nov 5, 2013	10.66	10.68	10.62	10.68
5685	NYSE	IAF	Mon, Nov 4, 2013	10.63	10.70	10.60	10.64
5684	NYSE	IAF	Fri, Nov 1, 2013	10.77	10.77	10.61	10.64
5683	NYSE	IAF	Thu, Oct 31, 2013	10.77	10.77	10.66	10.71
5682	NYSE	IAF	Wed, Oct 30, 2013	10.68	10.75	10.61	10.69
5681	NYSE	IAF	Tue, Oct 29, 2013	10.80	10.80	10.70	10.70
5680	NYSE	IAF	Mon, Oct 28, 2013	10.79	10.85	10.77	10.80
5679	NYSE	IAF	Fri, Oct 25, 2013	10.77	10.81	10.71	10.79
5678	NYSE	IAF	Thu, Oct 24, 2013	10.78	10.81	10.70	10.77
5677	NYSE	IAF	Wed, Oct 23, 2013	10.76	10.78	10.70	10.74
5676	NYSE	IAF	Tue, Oct 22, 2013	10.96	10.96	10.84	10.87
5675	NYSE	IAF	Mon, Oct 21, 2013	10.81	10.98	10.75	10.86
5674	NYSE	IAF	Fri, Oct 18, 2013	10.60	10.75	10.60	10.75
5673	NYSE	IAF	Thu, Oct 17, 2013	10.52	10.63	10.51	10.59
5672	NYSE	IAF	Wed, Oct 16, 2013	10.50	10.51	10.44	10.49
5671	NYSE	IAF	Tue, Oct 15, 2013	10.48	10.55	10.35	10.39
5670	NYSE	IAF	Mon, Oct 14, 2013	10.30	10.38	10.30	10.37
5669	NYSE	IAF	Fri, Oct 11, 2013	10.35	10.40	10.33	10.39
5668	NYSE	IAF	Thu, Oct 10, 2013	10.28	10.36	10.19	10.32
5667	NYSE	IAF	Wed, Oct 9, 2013	10.28	10.32	10.19	10.25
5666	NYSE	IAF	Tue, Oct 8, 2013	10.36	10.36	10.25	10.25
5665	NYSE	IAF	Mon, Oct 7, 2013	10.43	10.43	10.30	10.38
5664	NYSE	IAF	Fri, Oct 4, 2013	10.50	10.50	10.45	10.49
5663	NYSE	IAF	Thu, Oct 3, 2013	10.53	10.53	10.43	10.45
5662	NYSE	IAF	Wed, Oct 2, 2013	10.52	10.54	10.47	10.53
5661	NYSE	IAF	Tue, Oct 1, 2013	10.36	10.48	10.36	10.46
5660	NYSE	IAF	Mon, Sep 30, 2013	10.50	10.50	10.32	10.34
5659	NYSE	IAF	Fri, Sep 27, 2013	10.55	10.59	10.48	10.54
5658	NYSE	IAF	Thu, Sep 26, 2013	10.74	10.74	10.55	10.59
5657	NYSE	IAF	Wed, Sep 25, 2013	10.95	10.95	10.80	10.85
5656	NYSE	IAF	Tue, Sep 24, 2013	10.90	11.04	10.82	10.87
5655	NYSE	IAF	Mon, Sep 23, 2013	10.90	10.99	10.90	10.95
5654	NYSE	IAF	Fri, Sep 20, 2013	11.17	11.35	10.82	10.86
5653	NYSE	IAF	Thu, Sep 19, 2013	11.31	11.50	11.02	11.23
5652	NYSE	IAF	Wed, Sep 18, 2013	10.91	11.64	10.85	11.32
5651	NYSE	IAF	Tue, Sep 17, 2013	10.80	10.98	10.78	10.88
5650	NYSE	IAF	Mon, Sep 16, 2013	11.10	11.10	10.71	10.78
5649	NYSE	IAF	Fri, Sep 13, 2013	10.90	10.90	10.75	10.84
5648	NYSE	IAF	Thu, Sep 12, 2013	11.10	11.10	10.92	10.92
5647	NYSE	IAF	Wed, Sep 11, 2013	11.10	11.18	11.00	11.11
5646	NYSE	IAF	Tue, Sep 10, 2013	10.97	11.15	10.95	11.15
5645	NYSE	IAF	Mon, Sep 9, 2013	10.85	10.95	10.77	10.94
5644	NYSE	IAF	Fri, Sep 6, 2013	10.92	11.09	10.72	10.83
5643	NYSE	IAF	Thu, Sep 5, 2013	10.80	10.87	10.64	10.83
5642	NYSE	IAF	Wed, Sep 4, 2013	10.56	10.85	10.55	10.71
5641	NYSE	IAF	Tue, Sep 3, 2013	10.61	10.63	10.52	10.57
5640	NYSE	IAF	Fri, Aug 30, 2013	10.53	10.53	10.36	10.44
5639	NYSE	IAF	Thu, Aug 29, 2013	10.62	10.62	10.36	10.50
5638	NYSE	IAF	Wed, Aug 28, 2013	10.58	10.80	10.55	10.62
5637	NYSE	IAF	Tue, Aug 27, 2013	10.55	10.62	10.50	10.62
5636	NYSE	IAF	Mon, Aug 26, 2013	10.01	10.69	10.00	10.60
5635	NYSE	IAF	Fri, Aug 23, 2013	10.01	10.07	9.92	10.06
5634	NYSE	IAF	Thu, Aug 22, 2013	9.90	9.99	9.90	9.96
5633	NYSE	IAF	Wed, Aug 21, 2013	9.95	9.95	9.85	9.85
5632	NYSE	IAF	Tue, Aug 20, 2013	9.91	9.99	9.90	9.95
5631	NYSE	IAF	Mon, Aug 19, 2013	10.05	10.05	9.96	9.96
5630	NYSE	IAF	Fri, Aug 16, 2013	10.12	10.12	10.01	10.11
5629	NYSE	IAF	Thu, Aug 15, 2013	10.20	10.20	10.03	10.09
5628	NYSE	IAF	Wed, Aug 14, 2013	10.25	10.27	10.21	10.27
5627	NYSE	IAF	Tue, Aug 13, 2013	10.25	10.25	10.18	10.24
5626	NYSE	IAF	Mon, Aug 12, 2013	10.24	10.26	10.14	10.25
5625	NYSE	IAF	Fri, Aug 9, 2013	10.16	10.21	10.09	10.21
5624	NYSE	IAF	Thu, Aug 8, 2013	9.95	10.16	9.95	10.14
5623	NYSE	IAF	Wed, Aug 7, 2013	9.86	9.95	9.81	9.85
5622	NYSE	IAF	Tue, Aug 6, 2013	9.96	10.00	9.91	9.99
5621	NYSE	IAF	Mon, Aug 5, 2013	10.15	10.16	9.87	9.97
5620	NYSE	IAF	Fri, Aug 2, 2013	10.10	10.19	10.06	10.16
5619	NYSE	IAF	Thu, Aug 1, 2013	10.06	10.21	10.00	10.08
5618	NYSE	IAF	Wed, Jul 31, 2013	10.10	10.13	10.00	10.06
5617	NYSE	IAF	Tue, Jul 30, 2013	10.16	10.20	10.12	10.15
5616	NYSE	IAF	Mon, Jul 29, 2013	10.30	10.30	10.20	10.21
5615	NYSE	IAF	Fri, Jul 26, 2013	10.40	10.46	10.30	10.35
5614	NYSE	IAF	Thu, Jul 25, 2013	10.40	10.44	10.34	10.40
5613	NYSE	IAF	Wed, Jul 24, 2013	10.51	10.60	10.37	10.46
5612	NYSE	IAF	Tue, Jul 23, 2013	10.43	10.49	10.34	10.49
5611	NYSE	IAF	Mon, Jul 22, 2013	10.23	10.38	10.20	10.35
5610	NYSE	IAF	Fri, Jul 19, 2013	10.15	10.28	10.15	10.23
5609	NYSE	IAF	Thu, Jul 18, 2013	10.10	10.21	10.10	10.14
5608	NYSE	IAF	Wed, Jul 17, 2013	10.14	10.24	10.10	10.15
5607	NYSE	IAF	Tue, Jul 16, 2013	10.12	10.16	10.01	10.08
5606	NYSE	IAF	Mon, Jul 15, 2013	10.11	10.17	10.05	10.05
5605	NYSE	IAF	Fri, Jul 12, 2013	10.03	10.06	9.91	10.06
5604	NYSE	IAF	Thu, Jul 11, 2013	9.95	10.08	9.86	10.03
5603	NYSE	IAF	Wed, Jul 10, 2013	9.88	9.92	9.80	9.82
5602	NYSE	IAF	Tue, Jul 9, 2013	9.81	9.88	9.74	9.82
5601	NYSE	IAF	Mon, Jul 8, 2013	9.65	9.71	9.60	9.69
5600	NYSE	IAF	Fri, Jul 5, 2013	9.59	9.66	9.55	9.58
5599	NYSE	IAF	Wed, Jul 3, 2013	9.47	9.56	9.45	9.50
5598	NYSE	IAF	Tue, Jul 2, 2013	9.58	9.67	9.51	9.58
5597	NYSE	IAF	Mon, Jul 1, 2013	9.65	9.67	9.43	9.55
5596	NYSE	IAF	Thu, Jun 27, 2013	9.63	9.75	9.61	9.74
5595	NYSE	IAF	Wed, Jun 26, 2013	9.50	9.73	9.42	9.50
5594	NYSE	IAF	Tue, Jun 25, 2013	9.76	9.77	9.67	9.70
5593	NYSE	IAF	Mon, Jun 24, 2013	9.69	9.69	9.51	9.64
5592	NYSE	IAF	Fri, Jun 21, 2013	9.74	9.84	9.70	9.81
5591	NYSE	IAF	Thu, Jun 20, 2013	9.78	9.80	9.60	9.61
5590	NYSE	IAF	Wed, Jun 19, 2013	10.20	10.21	9.91	9.96
5589	NYSE	IAF	Tue, Jun 18, 2013	10.19	10.25	10.13	10.13
5588	NYSE	IAF	Mon, Jun 17, 2013	10.08	10.28	10.08	10.24
5587	NYSE	IAF	Fri, Jun 14, 2013	9.93	10.06	9.93	10.02
5586	NYSE	IAF	Thu, Jun 13, 2013	9.68	9.91	9.68	9.91
5585	NYSE	IAF	Wed, Jun 12, 2013	9.83	9.88	9.72	9.72
5584	NYSE	IAF	Tue, Jun 11, 2013	9.74	9.89	9.60	9.80
5583	NYSE	IAF	Mon, Jun 10, 2013	9.85	9.85	9.76	9.79
5582	NYSE	IAF	Fri, Jun 7, 2013	9.80	9.92	9.76	9.83
5581	NYSE	IAF	Thu, Jun 6, 2013	9.86	9.87	9.76	9.83
5580	NYSE	IAF	Wed, Jun 5, 2013	9.97	10.03	9.81	9.90
5579	NYSE	IAF	Tue, Jun 4, 2013	10.08	10.10	10.00	10.06
5578	NYSE	IAF	Mon, Jun 3, 2013	10.01	10.10	9.95	10.09
5577	NYSE	IAF	Fri, May 31, 2013	10.05	10.07	9.95	9.95
5576	NYSE	IAF	Thu, May 30, 2013	10.02	10.15	10.02	10.15
5575	NYSE	IAF	Wed, May 29, 2013	10.09	10.18	9.99	10.02
5574	NYSE	IAF	Tue, May 28, 2013	10.24	10.25	10.14	10.20
5573	NYSE	IAF	Fri, May 24, 2013	10.18	10.19	9.99	10.15
5572	NYSE	IAF	Thu, May 23, 2013	10.11	10.32	10.03	10.32
5571	NYSE	IAF	Wed, May 22, 2013	10.30	10.34	10.19	10.21
5570	NYSE	IAF	Tue, May 21, 2013	10.25	10.31	10.18	10.26
5569	NYSE	IAF	Mon, May 20, 2013	10.27	10.36	10.27	10.33
5568	NYSE	IAF	Fri, May 17, 2013	10.29	10.29	10.21	10.22
5567	NYSE	IAF	Thu, May 16, 2013	10.36	10.38	10.31	10.31
5566	NYSE	IAF	Wed, May 15, 2013	10.51	10.51	10.34	10.36
5565	NYSE	IAF	Tue, May 14, 2013	10.53	10.65	10.53	10.56
5564	NYSE	IAF	Mon, May 13, 2013	10.69	10.69	10.55	10.62
5563	NYSE	IAF	Fri, May 10, 2013	10.70	10.70	10.57	10.66
5562	NYSE	IAF	Thu, May 9, 2013	10.75	10.78	10.64	10.70
5561	NYSE	IAF	Wed, May 8, 2013	10.67	10.72	10.63	10.72
5560	NYSE	IAF	Tue, May 7, 2013	10.70	10.70	10.54	10.61
5559	NYSE	IAF	Mon, May 6, 2013	10.70	10.70	10.59	10.70
5558	NYSE	IAF	Fri, May 3, 2013	10.74	10.79	10.65	10.71
5557	NYSE	IAF	Thu, May 2, 2013	10.63	10.64	10.54	10.60
5556	NYSE	IAF	Wed, May 1, 2013	10.73	10.73	10.56	10.56
5555	NYSE	IAF	Tue, Apr 30, 2013	10.72	10.80	10.70	10.80
5554	NYSE	IAF	Mon, Apr 29, 2013	10.60	10.66	10.60	10.66
5553	NYSE	IAF	Fri, Apr 26, 2013	10.59	10.59	10.51	10.58
5552	NYSE	IAF	Thu, Apr 25, 2013	10.52	10.70	10.52	10.57
5551	NYSE	IAF	Wed, Apr 24, 2013	10.56	10.60	10.51	10.53
5550	NYSE	IAF	Tue, Apr 23, 2013	10.40	10.53	10.38	10.52
5549	NYSE	IAF	Mon, Apr 22, 2013	10.42	10.42	10.26	10.27
5548	NYSE	IAF	Fri, Apr 19, 2013	10.52	10.52	10.32	10.34
5547	NYSE	IAF	Thu, Apr 18, 2013	10.63	10.63	10.47	10.47
5546	NYSE	IAF	Wed, Apr 17, 2013	10.36	11.07	10.36	10.67
5545	NYSE	IAF	Tue, Apr 16, 2013	10.95	11.05	10.91	11.00
5544	NYSE	IAF	Mon, Apr 15, 2013	11.14	11.14	10.77	10.81
5543	NYSE	IAF	Fri, Apr 12, 2013	11.13	11.23	11.12	11.19
5542	NYSE	IAF	Thu, Apr 11, 2013	11.21	11.24	11.11	11.16
5541	NYSE	IAF	Wed, Apr 10, 2013	11.10	11.15	11.05	11.15
5540	NYSE	IAF	Tue, Apr 9, 2013	10.80	11.20	10.70	11.11
5539	NYSE	IAF	Mon, Apr 8, 2013	10.71	10.71	10.65	10.68
5538	NYSE	IAF	Fri, Apr 5, 2013	10.75	10.76	10.53	10.66
5537	NYSE	IAF	Thu, Apr 4, 2013	10.90	10.95	10.81	10.86
5536	NYSE	IAF	Wed, Apr 3, 2013	11.15	11.15	10.92	10.95
5535	NYSE	IAF	Tue, Apr 2, 2013	11.21	11.27	11.06	11.13
5534	NYSE	IAF	Mon, Apr 1, 2013	11.31	11.31	11.07	11.08
5533	NYSE	IAF	Thu, Mar 28, 2013	11.32	11.41	11.32	11.33
5532	NYSE	IAF	Wed, Mar 27, 2013	11.34	11.42	11.31	11.42
5531	NYSE	IAF	Tue, Mar 26, 2013	11.48	11.48	11.28	11.32
5530	NYSE	IAF	Mon, Mar 25, 2013	11.67	11.77	11.51	11.62
5529	NYSE	IAF	Fri, Mar 22, 2013	11.46	11.66	11.46	11.65
5528	NYSE	IAF	Thu, Mar 21, 2013	11.47	11.53	11.38	11.43
5527	NYSE	IAF	Wed, Mar 20, 2013	11.61	11.61	11.38	11.42
5526	NYSE	IAF	Tue, Mar 19, 2013	11.69	11.73	11.51	11.57
5525	NYSE	IAF	Mon, Mar 18, 2013	11.79	11.92	11.69	11.70
5524	NYSE	IAF	Fri, Mar 15, 2013	11.88	12.02	11.85	11.93
5523	NYSE	IAF	Thu, Mar 14, 2013	11.69	11.87	11.69	11.78
5522	NYSE	IAF	Wed, Mar 13, 2013	11.59	11.81	11.51	11.75
5521	NYSE	IAF	Tue, Mar 12, 2013	11.55	11.65	11.51	11.65
5520	NYSE	IAF	Mon, Mar 11, 2013	11.41	11.59	11.41	11.56
5519	NYSE	IAF	Fri, Mar 8, 2013	11.47	11.51	11.39	11.46
5518	NYSE	IAF	Thu, Mar 7, 2013	11.44	11.50	11.40	11.50
5517	NYSE	IAF	Wed, Mar 6, 2013	11.38	11.47	11.38	11.46
5516	NYSE	IAF	Tue, Mar 5, 2013	11.27	11.35	11.27	11.32
5515	NYSE	IAF	Mon, Mar 4, 2013	11.19	11.22	11.10	11.19
5514	NYSE	IAF	Fri, Mar 1, 2013	11.16	11.30	11.15	11.30
5513	NYSE	IAF	Thu, Feb 28, 2013	11.28	11.33	11.17	11.23
5512	NYSE	IAF	Wed, Feb 27, 2013	11.07	11.23	11.05	11.23
5511	NYSE	IAF	Tue, Feb 26, 2013	11.10	11.10	11.00	11.10
5510	NYSE	IAF	Mon, Feb 25, 2013	11.31	11.31	11.08	11.08
5509	NYSE	IAF	Fri, Feb 22, 2013	11.01	11.21	11.01	11.21
5508	NYSE	IAF	Thu, Feb 21, 2013	11.06	11.06	10.86	10.90
5507	NYSE	IAF	Wed, Feb 20, 2013	11.33	11.40	11.12	11.16
5506	NYSE	IAF	Tue, Feb 19, 2013	11.28	11.41	11.21	11.38
5505	NYSE	IAF	Fri, Feb 15, 2013	11.23	11.30	11.11	11.18
5504	NYSE	IAF	Thu, Feb 14, 2013	11.22	11.28	11.13	11.20
5503	NYSE	IAF	Wed, Feb 13, 2013	11.10	11.25	11.05	11.22
5502	NYSE	IAF	Tue, Feb 12, 2013	10.94	11.05	10.94	11.04
5501	NYSE	IAF	Mon, Feb 11, 2013	10.95	11.02	10.85	11.00
5500	NYSE	IAF	Fri, Feb 8, 2013	10.97	11.03	10.97	11.00
5499	NYSE	IAF	Thu, Feb 7, 2013	10.94	10.94	10.83	10.89
5498	NYSE	IAF	Wed, Feb 6, 2013	10.81	10.90	10.80	10.90
5497	NYSE	IAF	Tue, Feb 5, 2013	10.79	10.88	10.77	10.88
5496	NYSE	IAF	Mon, Feb 4, 2013	10.81	10.90	10.72	10.81
5495	NYSE	IAF	Fri, Feb 1, 2013	10.83	10.90	10.83	10.90
5494	NYSE	IAF	Thu, Jan 31, 2013	10.77	10.79	10.72	10.79
5493	NYSE	IAF	Wed, Jan 30, 2013	10.83	10.85	10.76	10.79
5492	NYSE	IAF	Tue, Jan 29, 2013	10.80	10.81	10.73	10.78
5491	NYSE	IAF	Mon, Jan 28, 2013	10.78	10.78	10.68	10.75
5490	NYSE	IAF	Fri, Jan 25, 2013	10.76	10.76	10.69	10.72
5489	NYSE	IAF	Thu, Jan 24, 2013	10.72	10.79	10.71	10.75
5488	NYSE	IAF	Wed, Jan 23, 2013	10.67	10.78	10.66	10.78
5487	NYSE	IAF	Tue, Jan 22, 2013	10.68	10.70	10.58	10.66
5486	NYSE	IAF	Fri, Jan 18, 2013	10.65	10.72	10.59	10.67
5485	NYSE	IAF	Thu, Jan 17, 2013	10.76	10.76	10.65	10.65
5484	NYSE	IAF	Wed, Jan 16, 2013	10.62	10.73	10.62	10.71
5483	NYSE	IAF	Tue, Jan 15, 2013	10.65	10.72	10.61	10.65
5482	NYSE	IAF	Mon, Jan 14, 2013	10.81	10.81	10.66	10.77
5481	NYSE	IAF	Fri, Jan 11, 2013	10.69	10.75	10.62	10.74
5480	NYSE	IAF	Thu, Jan 10, 2013	10.60	10.65	10.59	10.65
5479	NYSE	IAF	Wed, Jan 9, 2013	10.51	10.58	10.46	10.58
5478	NYSE	IAF	Tue, Jan 8, 2013	10.52	10.60	10.46	10.46
5477	NYSE	IAF	Mon, Jan 7, 2013	10.52	10.61	10.52	10.61
5476	NYSE	IAF	Fri, Jan 4, 2013	10.57	10.58	10.51	10.58
5475	NYSE	IAF	Thu, Jan 3, 2013	10.57	10.59	10.51	10.58
5474	NYSE	IAF	Wed, Jan 2, 2013	10.60	10.61	10.47	10.57
5473	NYSE	IAF	Mon, Dec 31, 2012	10.35	10.44	10.30	10.44
5472	NYSE	IAF	Fri, Dec 28, 2012	10.39	10.40	10.21	10.40
5471	NYSE	IAF	Thu, Dec 27, 2012	10.40	10.40	10.21	10.36
5470	NYSE	IAF	Wed, Dec 26, 2012	10.52	10.60	10.46	10.59
5469	NYSE	IAF	Mon, Dec 24, 2012	10.51	10.62	10.46	10.46
5468	NYSE	IAF	Fri, Dec 21, 2012	10.44	10.60	10.44	10.58
5467	NYSE	IAF	Thu, Dec 20, 2012	10.62	10.65	10.52	10.60
5466	NYSE	IAF	Wed, Dec 19, 2012	10.50	10.65	10.41	10.59
5465	NYSE	IAF	Tue, Dec 18, 2012	10.41	10.54	10.37	10.54
5464	NYSE	IAF	Mon, Dec 17, 2012	10.40	10.46	10.36	10.44
5463	NYSE	IAF	Fri, Dec 14, 2012	10.54	10.55	10.41	10.45
5462	NYSE	IAF	Thu, Dec 13, 2012	10.54	10.57	10.45	10.51
5461	NYSE	IAF	Wed, Dec 12, 2012	10.61	10.65	10.50	10.54
5460	NYSE	IAF	Tue, Dec 11, 2012	10.50	10.61	10.43	10.59
5459	NYSE	IAF	Mon, Dec 10, 2012	10.43	10.48	10.38	10.43
5458	NYSE	IAF	Fri, Dec 7, 2012	10.46	10.46	10.30	10.39
5457	NYSE	IAF	Thu, Dec 6, 2012	10.42	10.45	10.33	10.41
5456	NYSE	IAF	Wed, Dec 5, 2012	10.40	10.42	10.35	10.42
5455	NYSE	IAF	Tue, Dec 4, 2012	10.30	10.39	10.30	10.39
5454	NYSE	IAF	Mon, Dec 3, 2012	10.34	10.39	10.30	10.34
5453	NYSE	IAF	Fri, Nov 30, 2012	10.34	10.34	10.23	10.33
5452	NYSE	IAF	Thu, Nov 29, 2012	10.26	10.34	10.25	10.26
5451	NYSE	IAF	Wed, Nov 28, 2012	10.12	10.26	10.07	10.26
5450	NYSE	IAF	Tue, Nov 27, 2012	10.16	10.18	10.08	10.15
5449	NYSE	IAF	Mon, Nov 26, 2012	10.22	10.22	9.94	10.09
5448	NYSE	IAF	Fri, Nov 23, 2012	10.09	10.27	10.08	10.26
5447	NYSE	IAF	Wed, Nov 21, 2012	10.04	10.04	9.88	9.99
5446	NYSE	IAF	Tue, Nov 20, 2012	10.09	10.12	10.03	10.11
5445	NYSE	IAF	Mon, Nov 19, 2012	9.94	10.17	9.91	10.11
5444	NYSE	IAF	Fri, Nov 16, 2012	9.60	9.87	9.42	9.87
5443	NYSE	IAF	Thu, Nov 15, 2012	9.90	9.96	9.48	9.59
5442	NYSE	IAF	Wed, Nov 14, 2012	10.27	10.29	9.92	9.92
5441	NYSE	IAF	Tue, Nov 13, 2012	10.24	10.40	10.10	10.22
5440	NYSE	IAF	Mon, Nov 12, 2012	10.33	10.40	10.31	10.37
5439	NYSE	IAF	Fri, Nov 9, 2012	10.33	10.47	10.23	10.33
5438	NYSE	IAF	Thu, Nov 8, 2012	10.41	10.46	10.31	10.37
5437	NYSE	IAF	Wed, Nov 7, 2012	10.40	10.40	10.29	10.40
5436	NYSE	IAF	Tue, Nov 6, 2012	10.38	10.48	10.38	10.43
5435	NYSE	IAF	Mon, Nov 5, 2012	10.29	10.34	10.27	10.30
5434	NYSE	IAF	Fri, Nov 2, 2012	10.41	10.44	10.31	10.33
5433	NYSE	IAF	Thu, Nov 1, 2012	10.32	10.44	10.29	10.39
5432	NYSE	IAF	Wed, Oct 31, 2012	10.31	10.38	10.21	10.37
5431	NYSE	IAF	Fri, Oct 26, 2012	10.33	10.38	10.26	10.33
5430	NYSE	IAF	Thu, Oct 25, 2012	10.42	10.49	10.32	10.35
5429	NYSE	IAF	Wed, Oct 24, 2012	10.38	10.43	10.30	10.32
5428	NYSE	IAF	Tue, Oct 23, 2012	10.34	10.38	10.21	10.34
5427	NYSE	IAF	Mon, Oct 22, 2012	10.35	10.50	10.34	10.43
5426	NYSE	IAF	Fri, Oct 19, 2012	10.49	10.49	10.35	10.35
5425	NYSE	IAF	Thu, Oct 18, 2012	10.48	10.55	10.46	10.51
5424	NYSE	IAF	Wed, Oct 17, 2012	10.44	10.55	10.44	10.46
5423	NYSE	IAF	Tue, Oct 16, 2012	10.35	10.40	10.30	10.40
5422	NYSE	IAF	Mon, Oct 15, 2012	10.42	10.42	10.19	10.31
5421	NYSE	IAF	Fri, Oct 12, 2012	10.33	10.35	10.15	10.32
5420	NYSE	IAF	Thu, Oct 11, 2012	10.15	10.24	10.15	10.23
5419	NYSE	IAF	Wed, Oct 10, 2012	10.19	10.23	10.03	10.09
5418	NYSE	IAF	Tue, Oct 9, 2012	10.26	10.29	10.09	10.16
5417	NYSE	IAF	Mon, Oct 8, 2012	10.18	10.19	10.13	10.18
5416	NYSE	IAF	Fri, Oct 5, 2012	10.36	10.36	10.16	10.19
5415	NYSE	IAF	Thu, Oct 4, 2012	10.29	10.30	10.24	10.29
5414	NYSE	IAF	Wed, Oct 3, 2012	10.30	10.30	10.22	10.22
5413	NYSE	IAF	Tue, Oct 2, 2012	10.40	10.40	10.27	10.30
5412	NYSE	IAF	Mon, Oct 1, 2012	10.37	10.46	10.26	10.31
5411	NYSE	IAF	Fri, Sep 28, 2012	10.25	10.39	10.19	10.38
5410	NYSE	IAF	Thu, Sep 27, 2012	10.31	10.40	10.26	10.34
5409	NYSE	IAF	Wed, Sep 26, 2012	10.40	10.40	10.11	10.16
5408	NYSE	IAF	Tue, Sep 25, 2012	10.76	10.76	10.61	10.61
5407	NYSE	IAF	Mon, Sep 24, 2012	10.60	10.70	10.58	10.69
5406	NYSE	IAF	Fri, Sep 21, 2012	10.62	10.75	10.62	10.69
5405	NYSE	IAF	Thu, Sep 20, 2012	10.40	10.63	10.38	10.58
5404	NYSE	IAF	Wed, Sep 19, 2012	10.47	10.51	10.41	10.49
5403	NYSE	IAF	Tue, Sep 18, 2012	10.35	10.42	10.25	10.42
5402	NYSE	IAF	Mon, Sep 17, 2012	10.50	10.56	10.38	10.45
5401	NYSE	IAF	Fri, Sep 14, 2012	10.48	10.63	10.47	10.51
5400	NYSE	IAF	Thu, Sep 13, 2012	10.17	10.48	10.17	10.47
5399	NYSE	IAF	Wed, Sep 12, 2012	10.24	10.25	10.17	10.25
5398	NYSE	IAF	Tue, Sep 11, 2012	10.06	10.17	10.06	10.12
5397	NYSE	IAF	Mon, Sep 10, 2012	10.09	10.10	10.00	10.00
5396	NYSE	IAF	Fri, Sep 7, 2012	10.08	10.15	10.08	10.15
5395	NYSE	IAF	Thu, Sep 6, 2012	9.91	10.08	9.90	10.05
5394	NYSE	IAF	Wed, Sep 5, 2012	9.83	9.88	9.80	9.84
5393	NYSE	IAF	Tue, Sep 4, 2012	9.99	9.99	9.85	9.88
5392	NYSE	IAF	Fri, Aug 31, 2012	9.97	10.06	9.95	10.05
5391	NYSE	IAF	Thu, Aug 30, 2012	9.96	10.00	9.88	9.88
5390	NYSE	IAF	Wed, Aug 29, 2012	10.11	10.11	10.03	10.03
5389	NYSE	IAF	Tue, Aug 28, 2012	10.11	10.14	10.07	10.11
5388	NYSE	IAF	Mon, Aug 27, 2012	10.10	10.15	10.06	10.06
5387	NYSE	IAF	Fri, Aug 24, 2012	10.15	10.23	10.11	10.14
5386	NYSE	IAF	Thu, Aug 23, 2012	10.30	10.30	10.19	10.19
5385	NYSE	IAF	Wed, Aug 22, 2012	10.25	10.38	10.25	10.30
5384	NYSE	IAF	Tue, Aug 21, 2012	10.39	10.46	10.31	10.31
5383	NYSE	IAF	Mon, Aug 20, 2012	10.27	10.32	10.27	10.30
5382	NYSE	IAF	Fri, Aug 17, 2012	10.32	10.32	10.23	10.27
5381	NYSE	IAF	Thu, Aug 16, 2012	10.20	10.32	10.20	10.29
5380	NYSE	IAF	Wed, Aug 15, 2012	10.13	10.18	10.12	10.17
5379	NYSE	IAF	Tue, Aug 14, 2012	10.26	10.28	10.19	10.20
5378	NYSE	IAF	Mon, Aug 13, 2012	10.27	10.27	10.17	10.24
5377	NYSE	IAF	Fri, Aug 10, 2012	10.26	10.34	10.23	10.29
5376	NYSE	IAF	Thu, Aug 9, 2012	10.32	10.39	10.32	10.38
5375	NYSE	IAF	Wed, Aug 8, 2012	10.33	10.42	10.33	10.38
5374	NYSE	IAF	Tue, Aug 7, 2012	10.38	10.40	10.34	10.35
5373	NYSE	IAF	Mon, Aug 6, 2012	10.37	10.40	10.32	10.35
5372	NYSE	IAF	Fri, Aug 3, 2012	10.24	10.36	10.23	10.30
5371	NYSE	IAF	Thu, Aug 2, 2012	10.11	10.17	10.11	10.16
5370	NYSE	IAF	Wed, Aug 1, 2012	10.33	10.33	10.18	10.18
5369	NYSE	IAF	Tue, Jul 31, 2012	10.31	10.32	10.26	10.29
5368	NYSE	IAF	Mon, Jul 30, 2012	10.33	10.33	10.26	10.30
5367	NYSE	IAF	Fri, Jul 27, 2012	10.17	10.30	10.14	10.30
5366	NYSE	IAF	Thu, Jul 26, 2012	10.01	10.10	9.96	10.05
5365	NYSE	IAF	Wed, Jul 25, 2012	9.87	9.91	9.81	9.86
5364	NYSE	IAF	Tue, Jul 24, 2012	9.84	9.91	9.72	9.83
5363	NYSE	IAF	Mon, Jul 23, 2012	9.88	9.89	9.78	9.88
5362	NYSE	IAF	Fri, Jul 20, 2012	10.04	10.16	10.04	10.10
5361	NYSE	IAF	Thu, Jul 19, 2012	10.16	10.20	10.09	10.15
5360	NYSE	IAF	Wed, Jul 18, 2012	9.94	10.08	9.87	10.06
5359	NYSE	IAF	Tue, Jul 17, 2012	10.00	10.05	9.88	9.98
5358	NYSE	IAF	Mon, Jul 16, 2012	10.00	10.00	9.90	9.99
5357	NYSE	IAF	Fri, Jul 13, 2012	9.78	9.99	9.73	9.98
5356	NYSE	IAF	Thu, Jul 12, 2012	9.64	9.71	9.51	9.67
5355	NYSE	IAF	Wed, Jul 11, 2012	9.76	9.87	9.74	9.84
5354	NYSE	IAF	Tue, Jul 10, 2012	10.01	10.01	9.64	9.68
5353	NYSE	IAF	Mon, Jul 9, 2012	9.94	9.95	9.86	9.93
5352	NYSE	IAF	Fri, Jul 6, 2012	9.99	10.04	9.93	10.03
5351	NYSE	IAF	Thu, Jul 5, 2012	10.11	10.15	10.01	10.14
5350	NYSE	IAF	Tue, Jul 3, 2012	10.08	10.23	10.02	10.16
5349	NYSE	IAF	Mon, Jul 2, 2012	10.01	10.13	10.01	10.13
5348	NYSE	IAF	Fri, Jun 29, 2012	9.87	9.99	9.87	9.98
5347	NYSE	IAF	Thu, Jun 28, 2012	9.75	9.80	9.54	9.68
5346	NYSE	IAF	Wed, Jun 27, 2012	9.74	9.82	9.70	9.77
5345	NYSE	IAF	Tue, Jun 26, 2012	10.04	10.10	9.93	9.94
5344	NYSE	IAF	Mon, Jun 25, 2012	10.06	10.08	9.92	10.03
5343	NYSE	IAF	Fri, Jun 22, 2012	10.04	10.17	9.99	10.09
5342	NYSE	IAF	Thu, Jun 21, 2012	10.20	10.24	9.99	10.07
5341	NYSE	IAF	Wed, Jun 20, 2012	10.25	10.27	10.16	10.24
5340	NYSE	IAF	Tue, Jun 19, 2012	10.08	10.29	10.05	10.19
5339	NYSE	IAF	Mon, Jun 18, 2012	9.97	10.03	9.92	10.02
5338	NYSE	IAF	Fri, Jun 15, 2012	9.84	9.91	9.84	9.91
5337	NYSE	IAF	Thu, Jun 14, 2012	9.79	9.89	9.72	9.86
5336	NYSE	IAF	Wed, Jun 13, 2012	9.80	9.98	9.73	9.87
5335	NYSE	IAF	Tue, Jun 12, 2012	9.87	9.90	9.82	9.88
5334	NYSE	IAF	Mon, Jun 11, 2012	9.92	9.93	9.83	9.83
5333	NYSE	IAF	Fri, Jun 8, 2012	10.08	10.08	9.84	9.91
5332	NYSE	IAF	Thu, Jun 7, 2012	10.56	10.56	9.99	10.00
5331	NYSE	IAF	Wed, Jun 6, 2012	9.61	10.00	9.61	9.98
5330	NYSE	IAF	Tue, Jun 5, 2012	9.41	9.57	9.41	9.56
5329	NYSE	IAF	Mon, Jun 4, 2012	9.39	9.53	9.33	9.38
5328	NYSE	IAF	Fri, Jun 1, 2012	9.48	9.50	9.37	9.40
5327	NYSE	IAF	Thu, May 31, 2012	9.51	9.63	9.50	9.61
5326	NYSE	IAF	Wed, May 30, 2012	9.69	9.69	9.49	9.49
5325	NYSE	IAF	Tue, May 29, 2012	9.55	9.90	9.55	9.82
5324	NYSE	IAF	Fri, May 25, 2012	9.44	9.44	9.35	9.40
5323	NYSE	IAF	Thu, May 24, 2012	9.48	9.51	9.36	9.45
5322	NYSE	IAF	Wed, May 23, 2012	9.45	9.48	9.31	9.43
5321	NYSE	IAF	Tue, May 22, 2012	9.63	9.70	9.50	9.51
5320	NYSE	IAF	Mon, May 21, 2012	9.52	9.62	9.43	9.59
5319	NYSE	IAF	Fri, May 18, 2012	9.66	9.73	9.43	9.45
5318	NYSE	IAF	Thu, May 17, 2012	9.75	9.90	9.72	9.72
5317	NYSE	IAF	Wed, May 16, 2012	9.83	9.93	9.79	9.79
5316	NYSE	IAF	Tue, May 15, 2012	10.02	10.10	9.95	9.95
5315	NYSE	IAF	Mon, May 14, 2012	10.02	10.17	10.02	10.06
5314	NYSE	IAF	Fri, May 11, 2012	10.16	10.30	10.14	10.17
5313	NYSE	IAF	Thu, May 10, 2012	10.34	10.44	10.31	10.30
5312	NYSE	IAF	Wed, May 9, 2012	10.14	10.26	10.13	10.22
5311	NYSE	IAF	Tue, May 8, 2012	10.23	10.29	10.07	10.29
5310	NYSE	IAF	Mon, May 7, 2012	10.29	10.41	10.02	10.35
5309	NYSE	IAF	Fri, May 4, 2012	10.65	10.65	10.31	10.35
5308	NYSE	IAF	Thu, May 3, 2012	10.82	10.83	10.70	10.75
5307	NYSE	IAF	Wed, May 2, 2012	10.78	10.90	10.70	10.80
5306	NYSE	IAF	Tue, May 1, 2012	11.05	11.05	10.88	10.93
5305	NYSE	IAF	Mon, Apr 30, 2012	11.11	11.11	10.89	11.02
5304	NYSE	IAF	Fri, Apr 27, 2012	11.00	11.15	10.95	11.10
5303	NYSE	IAF	Thu, Apr 26, 2012	10.69	11.00	10.69	10.99
5302	NYSE	IAF	Wed, Apr 25, 2012	10.75	10.78	10.71	10.73
5301	NYSE	IAF	Tue, Apr 24, 2012	10.62	10.77	10.62	10.63
5300	NYSE	IAF	Mon, Apr 23, 2012	10.65	10.70	10.55	10.62
5299	NYSE	IAF	Fri, Apr 20, 2012	10.81	10.81	10.72	10.79
5298	NYSE	IAF	Thu, Apr 19, 2012	10.69	10.81	10.64	10.79
5297	NYSE	IAF	Wed, Apr 18, 2012	10.62	10.75	10.62	10.74
5296	NYSE	IAF	Tue, Apr 17, 2012	10.64	10.72	10.60	10.62
5295	NYSE	IAF	Mon, Apr 16, 2012	10.80	10.80	10.58	10.60
5294	NYSE	IAF	Fri, Apr 13, 2012	10.68	10.73	10.60	10.67
5293	NYSE	IAF	Thu, Apr 12, 2012	10.51	10.71	10.51	10.65
5292	NYSE	IAF	Wed, Apr 11, 2012	10.43	10.52	10.42	10.42
5291	NYSE	IAF	Tue, Apr 10, 2012	10.45	10.56	10.33	10.33
5290	NYSE	IAF	Mon, Apr 9, 2012	10.39	10.51	10.35	10.46
5289	NYSE	IAF	Thu, Apr 5, 2012	10.41	10.52	10.41	10.52
5288	NYSE	IAF	Wed, Apr 4, 2012	10.45	10.46	10.37	10.41
5287	NYSE	IAF	Tue, Apr 3, 2012	10.61	10.61	10.44	10.48
5286	NYSE	IAF	Mon, Apr 2, 2012	10.67	10.70	10.57	10.57
5285	NYSE	IAF	Fri, Mar 30, 2012	10.59	10.75	10.55	10.75
5284	NYSE	IAF	Thu, Mar 29, 2012	10.52	10.57	10.49	10.56
5283	NYSE	IAF	Wed, Mar 28, 2012	10.91	10.91	10.48	10.57
5282	NYSE	IAF	Tue, Mar 27, 2012	11.21	11.21	10.87	11.10
5281	NYSE	IAF	Mon, Mar 26, 2012	11.10	11.20	11.10	11.14
5280	NYSE	IAF	Fri, Mar 23, 2012	10.88	11.05	10.78	11.00
5279	NYSE	IAF	Thu, Mar 22, 2012	10.65	10.89	10.63	10.88
5278	NYSE	IAF	Wed, Mar 21, 2012	10.85	10.90	10.78	10.81
5277	NYSE	IAF	Tue, Mar 20, 2012	10.93	11.00	10.83	10.92
5276	NYSE	IAF	Mon, Mar 19, 2012	10.97	11.14	10.97	11.08
5275	NYSE	IAF	Fri, Mar 16, 2012	10.87	11.04	10.87	11.01
5274	NYSE	IAF	Thu, Mar 15, 2012	10.86	10.99	10.85	10.91
5273	NYSE	IAF	Wed, Mar 14, 2012	10.84	10.90	10.77	10.82
5272	NYSE	IAF	Tue, Mar 13, 2012	10.69	10.84	10.67	10.82
5271	NYSE	IAF	Mon, Mar 12, 2012	10.68	10.68	10.55	10.61
5270	NYSE	IAF	Fri, Mar 9, 2012	10.70	10.80	10.67	10.76
5269	NYSE	IAF	Thu, Mar 8, 2012	10.57	10.68	10.56	10.64
5268	NYSE	IAF	Wed, Mar 7, 2012	10.34	10.57	10.34	10.53
5267	NYSE	IAF	Tue, Mar 6, 2012	10.70	10.72	10.32	10.39
5266	NYSE	IAF	Mon, Mar 5, 2012	10.94	10.95	10.85	10.92
5265	NYSE	IAF	Fri, Mar 2, 2012	10.95	10.98	10.93	10.95
5264	NYSE	IAF	Thu, Mar 1, 2012	10.89	11.02	10.89	10.96
5263	NYSE	IAF	Wed, Feb 29, 2012	11.11	11.15	10.88	10.93
5262	NYSE	IAF	Tue, Feb 28, 2012	11.08	11.11	10.88	10.98
5261	NYSE	IAF	Mon, Feb 27, 2012	10.95	11.08	10.91	11.07
5260	NYSE	IAF	Fri, Feb 24, 2012	11.13	11.13	10.93	10.99
5259	NYSE	IAF	Thu, Feb 23, 2012	10.94	11.13	10.94	11.01
5258	NYSE	IAF	Wed, Feb 22, 2012	10.93	10.98	10.89	10.92
5257	NYSE	IAF	Tue, Feb 21, 2012	10.86	11.05	10.86	10.90
5256	NYSE	IAF	Fri, Feb 17, 2012	10.74	10.83	10.65	10.74
5255	NYSE	IAF	Thu, Feb 16, 2012	10.71	10.85	10.68	10.76
5254	NYSE	IAF	Wed, Feb 15, 2012	10.82	10.86	10.72	10.79
5253	NYSE	IAF	Tue, Feb 14, 2012	10.70	10.80	10.65	10.71
5252	NYSE	IAF	Mon, Feb 13, 2012	10.68	10.89	10.68	10.77
5251	NYSE	IAF	Fri, Feb 10, 2012	10.71	10.75	10.57	10.66
5250	NYSE	IAF	Thu, Feb 9, 2012	10.98	10.99	10.87	10.87
5249	NYSE	IAF	Wed, Feb 8, 2012	10.97	11.06	10.88	10.89
5248	NYSE	IAF	Tue, Feb 7, 2012	11.05	11.05	10.89	10.95
5247	NYSE	IAF	Mon, Feb 6, 2012	11.00	11.01	10.81	10.99
5246	NYSE	IAF	Fri, Feb 3, 2012	10.87	11.05	10.87	11.00
5245	NYSE	IAF	Thu, Feb 2, 2012	10.71	10.91	10.70	10.80
5244	NYSE	IAF	Wed, Feb 1, 2012	10.54	10.85	10.54	10.69
5243	NYSE	IAF	Tue, Jan 31, 2012	10.50	10.58	10.48	10.49
5242	NYSE	IAF	Mon, Jan 30, 2012	10.38	10.49	10.21	10.49
5241	NYSE	IAF	Fri, Jan 27, 2012	10.34	10.48	10.25	10.48
5240	NYSE	IAF	Thu, Jan 26, 2012	10.29	10.43	10.27	10.30
5239	NYSE	IAF	Wed, Jan 25, 2012	10.07	10.25	10.04	10.25
5238	NYSE	IAF	Tue, Jan 24, 2012	10.01	10.08	9.96	10.05
5237	NYSE	IAF	Mon, Jan 23, 2012	10.00	10.10	9.98	10.06
5236	NYSE	IAF	Fri, Jan 20, 2012	9.95	10.02	9.91	9.98
5235	NYSE	IAF	Thu, Jan 19, 2012	10.08	10.08	9.90	9.90
5234	NYSE	IAF	Wed, Jan 18, 2012	9.90	10.03	9.90	10.02
5233	NYSE	IAF	Tue, Jan 17, 2012	10.06	10.06	9.85	9.85
5232	NYSE	IAF	Fri, Jan 13, 2012	9.74	9.80	9.56	9.79
5231	NYSE	IAF	Thu, Jan 12, 2012	9.69	9.81	9.66	9.78
5230	NYSE	IAF	Wed, Jan 11, 2012	9.62	9.71	9.62	9.66
5229	NYSE	IAF	Tue, Jan 10, 2012	9.53	9.69	9.53	9.64
5228	NYSE	IAF	Mon, Jan 9, 2012	9.40	9.44	9.37	9.42
5227	NYSE	IAF	Fri, Jan 6, 2012	9.44	9.44	9.34	9.39
5226	NYSE	IAF	Thu, Jan 5, 2012	9.38	9.49	9.32	9.49
5225	NYSE	IAF	Wed, Jan 4, 2012	9.41	9.53	9.34	9.53
5224	NYSE	IAF	Tue, Jan 3, 2012	9.21	9.40	9.21	9.36
5223	NYSE	IAF	Fri, Dec 30, 2011	9.02	9.06	8.95	9.05
5222	NYSE	IAF	Thu, Dec 29, 2011	9.03	9.08	9.01	9.07
5221	NYSE	IAF	Wed, Dec 28, 2011	9.22	9.22	9.03	9.08
5220	NYSE	IAF	Tue, Dec 27, 2011	9.61	9.63	9.52	9.55
5219	NYSE	IAF	Fri, Dec 23, 2011	9.53	9.64	9.45	9.64
5218	NYSE	IAF	Thu, Dec 22, 2011	9.40	9.55	9.40	9.44
5217	NYSE	IAF	Wed, Dec 21, 2011	9.47	9.48	9.39	9.43
5216	NYSE	IAF	Tue, Dec 20, 2011	9.24	9.48	9.24	9.48
5215	NYSE	IAF	Mon, Dec 19, 2011	9.30	9.34	9.13	9.13
5214	NYSE	IAF	Fri, Dec 16, 2011	9.40	9.51	9.30	9.38
5213	NYSE	IAF	Thu, Dec 15, 2011	9.39	9.46	9.32	9.32
5212	NYSE	IAF	Wed, Dec 14, 2011	9.49	9.49	9.28	9.35
5211	NYSE	IAF	Tue, Dec 13, 2011	9.65	9.72	9.49	9.49
5210	NYSE	IAF	Mon, Dec 12, 2011	9.77	9.77	9.54	9.68
5209	NYSE	IAF	Fri, Dec 9, 2011	9.69	9.91	9.67	9.85
5208	NYSE	IAF	Thu, Dec 8, 2011	9.88	9.88	9.65	9.78
5207	NYSE	IAF	Wed, Dec 7, 2011	9.90	9.97	9.77	9.94
5206	NYSE	IAF	Tue, Dec 6, 2011	9.80	9.91	9.77	9.89
5205	NYSE	IAF	Mon, Dec 5, 2011	9.97	10.03	9.88	9.94
5204	NYSE	IAF	Fri, Dec 2, 2011	9.88	9.96	9.82	9.84
5203	NYSE	IAF	Thu, Dec 1, 2011	9.70	9.81	9.61	9.75
5202	NYSE	IAF	Wed, Nov 30, 2011	9.63	9.78	9.63	9.75
5201	NYSE	IAF	Tue, Nov 29, 2011	9.25	9.42	9.11	9.27
5200	NYSE	IAF	Mon, Nov 28, 2011	9.20	9.33	9.18	9.22
5199	NYSE	IAF	Fri, Nov 25, 2011	9.02	9.11	8.95	8.95
5198	NYSE	IAF	Wed, Nov 23, 2011	9.23	9.26	8.92	9.07
5197	NYSE	IAF	Tue, Nov 22, 2011	9.48	9.58	9.40	9.43
5196	NYSE	IAF	Mon, Nov 21, 2011	9.75	9.83	9.51	9.55
5195	NYSE	IAF	Fri, Nov 18, 2011	9.94	9.96	9.86	9.91
5194	NYSE	IAF	Thu, Nov 17, 2011	10.05	10.09	9.79	9.92
5193	NYSE	IAF	Wed, Nov 16, 2011	10.04	10.23	10.04	10.07
5192	NYSE	IAF	Tue, Nov 15, 2011	10.02	10.38	10.02	10.19
5191	NYSE	IAF	Mon, Nov 14, 2011	10.31	10.35	10.06	10.11
5190	NYSE	IAF	Fri, Nov 11, 2011	10.28	10.47	10.28	10.36
5189	NYSE	IAF	Thu, Nov 10, 2011	10.20	10.33	10.09	10.16
5188	NYSE	IAF	Wed, Nov 9, 2011	10.24	10.28	10.00	10.15
5187	NYSE	IAF	Tue, Nov 8, 2011	10.30	10.50	10.24	10.50
5186	NYSE	IAF	Mon, Nov 7, 2011	10.20	10.30	10.13	10.29
5185	NYSE	IAF	Fri, Nov 4, 2011	10.24	10.30	10.05	10.23
5184	NYSE	IAF	Thu, Nov 3, 2011	10.23	10.25	10.08	10.24
5183	NYSE	IAF	Wed, Nov 2, 2011	10.39	10.39	10.08	10.18
5182	NYSE	IAF	Tue, Nov 1, 2011	9.95	10.18	9.75	10.07
5181	NYSE	IAF	Mon, Oct 31, 2011	10.44	10.50	10.28	10.31
5180	NYSE	IAF	Fri, Oct 28, 2011	10.64	10.69	10.49	10.64
5179	NYSE	IAF	Thu, Oct 27, 2011	10.56	10.88	10.56	10.73
5178	NYSE	IAF	Wed, Oct 26, 2011	10.22	10.26	10.10	10.23
5177	NYSE	IAF	Tue, Oct 25, 2011	10.39	10.40	10.09	10.16
5176	NYSE	IAF	Mon, Oct 24, 2011	10.40	10.50	10.38	10.45
5175	NYSE	IAF	Fri, Oct 21, 2011	10.42	10.43	10.16	10.23
5174	NYSE	IAF	Thu, Oct 20, 2011	10.30	10.34	10.18	10.29
5173	NYSE	IAF	Wed, Oct 19, 2011	10.47	10.52	10.30	10.40
5172	NYSE	IAF	Tue, Oct 18, 2011	10.40	10.49	10.31	10.43
5171	NYSE	IAF	Mon, Oct 17, 2011	10.55	10.90	10.36	10.52
5170	NYSE	IAF	Fri, Oct 14, 2011	10.31	10.55	10.26	10.43
5169	NYSE	IAF	Thu, Oct 13, 2011	10.14	10.20	10.01	10.20
5168	NYSE	IAF	Wed, Oct 12, 2011	10.01	10.21	10.01	10.17
5167	NYSE	IAF	Tue, Oct 11, 2011	9.85	10.02	9.76	9.96
5166	NYSE	IAF	Mon, Oct 10, 2011	9.67	9.90	9.64	9.87
5165	NYSE	IAF	Fri, Oct 7, 2011	9.54	9.66	9.48	9.48
5164	NYSE	IAF	Thu, Oct 6, 2011	9.14	9.43	9.10	9.41
5163	NYSE	IAF	Wed, Oct 5, 2011	8.77	9.19	8.69	9.06
5162	NYSE	IAF	Tue, Oct 4, 2011	8.65	8.84	8.46	8.77
5161	NYSE	IAF	Mon, Oct 3, 2011	9.67	9.68	8.93	9.02
5160	NYSE	IAF	Fri, Sep 30, 2011	9.77	9.90	9.53	9.57
5159	NYSE	IAF	Thu, Sep 29, 2011	9.97	10.03	9.75	9.96
5158	NYSE	IAF	Wed, Sep 28, 2011	10.14	10.28	9.87	9.87
5157	NYSE	IAF	Tue, Sep 27, 2011	11.51	11.51	10.28	10.28
5156	NYSE	IAF	Mon, Sep 26, 2011	10.05	10.67	9.99	10.11
5155	NYSE	IAF	Fri, Sep 23, 2011	11.25	11.47	9.99	10.08
5154	NYSE	IAF	Thu, Sep 22, 2011	10.25	10.31	10.00	10.10
5153	NYSE	IAF	Wed, Sep 21, 2011	10.77	10.85	10.49	10.50
5152	NYSE	IAF	Tue, Sep 20, 2011	10.68	10.82	10.68	10.78
5151	NYSE	IAF	Mon, Sep 19, 2011	10.47	10.68	10.47	10.68
5150	NYSE	IAF	Fri, Sep 16, 2011	10.61	10.68	10.53	10.68
5149	NYSE	IAF	Thu, Sep 15, 2011	10.64	10.67	10.43	10.56
5148	NYSE	IAF	Wed, Sep 14, 2011	10.37	10.66	10.09	10.57
5147	NYSE	IAF	Tue, Sep 13, 2011	10.39	10.42	10.24	10.42
5146	NYSE	IAF	Mon, Sep 12, 2011	10.29	10.36	10.12	10.34
5145	NYSE	IAF	Fri, Sep 9, 2011	10.58	10.58	10.39	10.51
5144	NYSE	IAF	Thu, Sep 8, 2011	10.66	10.75	10.57	10.65
5143	NYSE	IAF	Wed, Sep 7, 2011	10.64	10.68	10.59	10.68
5142	NYSE	IAF	Tue, Sep 6, 2011	10.51	10.51	10.27	10.43
5141	NYSE	IAF	Fri, Sep 2, 2011	10.93	10.94	10.64	10.82
5140	NYSE	IAF	Thu, Sep 1, 2011	11.15	11.25	11.05	11.06
5139	NYSE	IAF	Wed, Aug 31, 2011	11.23	11.31	11.15	11.15
5138	NYSE	IAF	Tue, Aug 30, 2011	10.89	11.15	10.81	11.14
5137	NYSE	IAF	Mon, Aug 29, 2011	10.97	11.00	10.94	10.96
5136	NYSE	IAF	Fri, Aug 26, 2011	10.70	10.90	10.62	10.85
5135	NYSE	IAF	Thu, Aug 25, 2011	10.85	10.89	10.62	10.73
5134	NYSE	IAF	Wed, Aug 24, 2011	10.65	10.91	10.65	10.78
5133	NYSE	IAF	Tue, Aug 23, 2011	10.61	10.74	10.53	10.67
5132	NYSE	IAF	Mon, Aug 22, 2011	10.61	10.70	10.42	10.43
5131	NYSE	IAF	Fri, Aug 19, 2011	10.44	10.75	10.41	10.50
5130	NYSE	IAF	Thu, Aug 18, 2011	10.64	10.70	10.40	10.64
5129	NYSE	IAF	Wed, Aug 17, 2011	10.83	11.11	10.83	10.91
5128	NYSE	IAF	Tue, Aug 16, 2011	10.69	10.81	10.61	10.70
5127	NYSE	IAF	Mon, Aug 15, 2011	10.74	10.97	10.72	10.84
5126	NYSE	IAF	Fri, Aug 12, 2011	10.43	10.66	10.31	10.50
5125	NYSE	IAF	Thu, Aug 11, 2011	10.20	10.49	10.15	10.39
5124	NYSE	IAF	Wed, Aug 10, 2011	10.36	10.36	10.01	10.12
5123	NYSE	IAF	Tue, Aug 9, 2011	9.82	10.45	9.82	10.45
5122	NYSE	IAF	Mon, Aug 8, 2011	10.15	10.20	9.60	9.82
5121	NYSE	IAF	Fri, Aug 5, 2011	10.74	10.85	9.94	10.49
5120	NYSE	IAF	Thu, Aug 4, 2011	11.55	11.66	10.77	10.77
5119	NYSE	IAF	Wed, Aug 3, 2011	11.86	11.91	11.60	11.80
5118	NYSE	IAF	Tue, Aug 2, 2011	12.08	12.26	11.86	11.94
5117	NYSE	IAF	Mon, Aug 1, 2011	12.22	12.33	12.07	12.19
5116	NYSE	IAF	Fri, Jul 29, 2011	11.92	12.03	11.83	11.97
5115	NYSE	IAF	Thu, Jul 28, 2011	12.10	12.19	12.00	12.00
5114	NYSE	IAF	Wed, Jul 27, 2011	12.11	12.21	12.04	12.17
5113	NYSE	IAF	Tue, Jul 26, 2011	12.21	12.25	12.13	12.16
5112	NYSE	IAF	Mon, Jul 25, 2011	12.14	12.16	11.93	12.09
5111	NYSE	IAF	Fri, Jul 22, 2011	12.35	12.35	12.24	12.24
5110	NYSE	IAF	Thu, Jul 21, 2011	12.25	12.35	12.16	12.35
5109	NYSE	IAF	Wed, Jul 20, 2011	12.21	12.25	12.07	12.25
5108	NYSE	IAF	Tue, Jul 19, 2011	12.10	12.20	12.03	12.09
5107	NYSE	IAF	Mon, Jul 18, 2011	12.10	12.23	11.92	11.95
5106	NYSE	IAF	Fri, Jul 15, 2011	12.22	12.22	12.06	12.07
5105	NYSE	IAF	Thu, Jul 14, 2011	12.28	12.28	12.10	12.13
5104	NYSE	IAF	Wed, Jul 13, 2011	12.19	12.35	12.17	12.22
5103	NYSE	IAF	Tue, Jul 12, 2011	12.12	12.21	12.09	12.09
5102	NYSE	IAF	Mon, Jul 11, 2011	12.19	12.25	12.12	12.20
5101	NYSE	IAF	Fri, Jul 8, 2011	12.11	12.31	12.11	12.31
5100	NYSE	IAF	Thu, Jul 7, 2011	12.23	12.29	12.23	12.24
5099	NYSE	IAF	Wed, Jul 6, 2011	12.25	12.25	12.06	12.13
5098	NYSE	IAF	Tue, Jul 5, 2011	12.30	12.30	12.18	12.23
5097	NYSE	IAF	Fri, Jul 1, 2011	12.28	12.44	12.22	12.35
5096	NYSE	IAF	Thu, Jun 30, 2011	12.33	12.40	12.25	12.35
5095	NYSE	IAF	Wed, Jun 29, 2011	12.21	12.24	12.12	12.13
5094	NYSE	IAF	Tue, Jun 28, 2011	12.02	12.14	12.02	12.07
5093	NYSE	IAF	Mon, Jun 27, 2011	12.40	12.40	12.30	12.30
5092	NYSE	IAF	Fri, Jun 24, 2011	12.48	12.55	12.36	12.42
5091	NYSE	IAF	Thu, Jun 23, 2011	12.36	12.44	12.26	12.43
5090	NYSE	IAF	Wed, Jun 22, 2011	12.52	12.56	12.36	12.56
5089	NYSE	IAF	Tue, Jun 21, 2011	12.36	12.56	12.32	12.56
5088	NYSE	IAF	Mon, Jun 20, 2011	12.09	12.29	11.91	12.22
5087	NYSE	IAF	Fri, Jun 17, 2011	12.06	12.49	12.05	12.12
5086	NYSE	IAF	Thu, Jun 16, 2011	12.00	12.08	11.88	11.96
5085	NYSE	IAF	Wed, Jun 15, 2011	12.10	12.11	11.95	12.05
5084	NYSE	IAF	Tue, Jun 14, 2011	12.02	12.25	12.01	12.21
5083	NYSE	IAF	Mon, Jun 13, 2011	11.91	12.00	11.85	11.88
5082	NYSE	IAF	Fri, Jun 10, 2011	12.08	12.08	11.90	11.91
5081	NYSE	IAF	Thu, Jun 9, 2011	12.12	12.13	11.95	12.04
5080	NYSE	IAF	Wed, Jun 8, 2011	12.13	12.13	12.02	12.03
5079	NYSE	IAF	Tue, Jun 7, 2011	12.26	12.30	12.19	12.19
5078	NYSE	IAF	Mon, Jun 6, 2011	12.25	12.30	12.16	12.17
5077	NYSE	IAF	Fri, Jun 3, 2011	12.16	12.22	12.01	12.20
5076	NYSE	IAF	Thu, Jun 2, 2011	12.38	12.39	12.19	12.26
5075	NYSE	IAF	Wed, Jun 1, 2011	12.55	12.63	12.33	12.35
5074	NYSE	IAF	Tue, May 31, 2011	12.50	12.55	12.41	12.54
5073	NYSE	IAF	Fri, May 27, 2011	12.51	12.52	12.42	12.45
5072	NYSE	IAF	Thu, May 26, 2011	12.38	12.45	12.33	12.45
5071	NYSE	IAF	Wed, May 25, 2011	12.21	12.30	12.16	12.26
5070	NYSE	IAF	Tue, May 24, 2011	12.29	12.41	12.25	12.25
5069	NYSE	IAF	Mon, May 23, 2011	12.24	12.36	12.16	12.25
5068	NYSE	IAF	Fri, May 20, 2011	12.44	12.55	12.37	12.45
5067	NYSE	IAF	Thu, May 19, 2011	12.52	12.53	12.40	12.45
5066	NYSE	IAF	Wed, May 18, 2011	12.32	12.42	12.28	12.39
5065	NYSE	IAF	Tue, May 17, 2011	12.12	12.28	12.11	12.28
5064	NYSE	IAF	Mon, May 16, 2011	12.10	12.21	12.06	12.16
5063	NYSE	IAF	Fri, May 13, 2011	12.45	12.52	12.12	12.12
5062	NYSE	IAF	Thu, May 12, 2011	12.45	12.55	12.33	12.47
5061	NYSE	IAF	Wed, May 11, 2011	12.57	12.58	12.40	12.51
5060	NYSE	IAF	Tue, May 10, 2011	12.54	12.55	12.39	12.52
5059	NYSE	IAF	Mon, May 9, 2011	12.38	12.50	12.30	12.47
5058	NYSE	IAF	Fri, May 6, 2011	12.48	12.56	12.22	12.29
5057	NYSE	IAF	Thu, May 5, 2011	12.55	12.55	12.30	12.37
5056	NYSE	IAF	Wed, May 4, 2011	12.63	12.65	12.50	12.57
5055	NYSE	IAF	Tue, May 3, 2011	12.69	12.74	12.54	12.65
5054	NYSE	IAF	Mon, May 2, 2011	12.85	12.88	12.74	12.74
5053	NYSE	IAF	Fri, Apr 29, 2011	12.82	12.88	12.60	12.88
5052	NYSE	IAF	Thu, Apr 28, 2011	12.68	12.73	12.62	12.71
5051	NYSE	IAF	Wed, Apr 27, 2011	12.62	12.75	12.53	12.75
5050	NYSE	IAF	Tue, Apr 26, 2011	12.60	12.69	12.52	12.65
5049	NYSE	IAF	Mon, Apr 25, 2011	12.56	12.69	12.46	12.60
5048	NYSE	IAF	Thu, Apr 21, 2011	12.50	12.60	12.45	12.60
5047	NYSE	IAF	Wed, Apr 20, 2011	12.44	12.48	12.35	12.45
5046	NYSE	IAF	Tue, Apr 19, 2011	12.09	12.30	12.09	12.23
5045	NYSE	IAF	Mon, Apr 18, 2011	12.06	12.21	11.92	12.16
5044	NYSE	IAF	Fri, Apr 15, 2011	12.21	12.37	12.10	12.17
5043	NYSE	IAF	Thu, Apr 14, 2011	12.15	12.27	12.08	12.25
5042	NYSE	IAF	Wed, Apr 13, 2011	12.26	12.26	12.10	12.20
5041	NYSE	IAF	Tue, Apr 12, 2011	12.24	12.24	12.04	12.16
5040	NYSE	IAF	Mon, Apr 11, 2011	12.44	12.44	12.03	12.26
5039	NYSE	IAF	Fri, Apr 8, 2011	12.29	12.42	12.28	12.42
5038	NYSE	IAF	Thu, Apr 7, 2011	12.40	12.48	12.22	12.28
5037	NYSE	IAF	Wed, Apr 6, 2011	12.32	12.40	12.32	12.40
5036	NYSE	IAF	Tue, Apr 5, 2011	12.34	12.38	12.30	12.30
5035	NYSE	IAF	Mon, Apr 4, 2011	12.45	12.45	12.36	12.37
5034	NYSE	IAF	Fri, Apr 1, 2011	12.43	12.45	12.40	12.42
5033	NYSE	IAF	Thu, Mar 31, 2011	12.45	12.45	12.31	12.41
5032	NYSE	IAF	Wed, Mar 30, 2011	12.37	12.38	12.24	12.37
5031	NYSE	IAF	Tue, Mar 29, 2011	12.06	12.25	12.06	12.25
5030	NYSE	IAF	Mon, Mar 28, 2011	12.40	12.47	12.29	12.29
5029	NYSE	IAF	Fri, Mar 25, 2011	12.33	12.40	12.33	12.35
5028	NYSE	IAF	Thu, Mar 24, 2011	12.28	12.35	12.25	12.32
5027	NYSE	IAF	Wed, Mar 23, 2011	12.25	12.28	12.18	12.20
5026	NYSE	IAF	Tue, Mar 22, 2011	12.31	12.31	12.01	12.20
5025	NYSE	IAF	Mon, Mar 21, 2011	12.01	12.07	11.94	12.05
5024	NYSE	IAF	Fri, Mar 18, 2011	11.88	11.91	11.76	11.82
5023	NYSE	IAF	Thu, Mar 17, 2011	11.65	11.65	11.54	11.64
5022	NYSE	IAF	Wed, Mar 16, 2011	11.60	11.74	11.52	11.52
5021	NYSE	IAF	Tue, Mar 15, 2011	11.48	11.75	11.31	11.61
5020	NYSE	IAF	Mon, Mar 14, 2011	11.83	11.89	11.79	11.88
5019	NYSE	IAF	Fri, Mar 11, 2011	11.89	11.96	11.80	11.89
5018	NYSE	IAF	Thu, Mar 10, 2011	12.00	12.02	11.87	11.93
5017	NYSE	IAF	Wed, Mar 9, 2011	12.20	12.29	12.12	12.14
5016	NYSE	IAF	Tue, Mar 8, 2011	12.25	12.27	12.14	12.21
5015	NYSE	IAF	Mon, Mar 7, 2011	12.38	12.39	12.15	12.16
5014	NYSE	IAF	Fri, Mar 4, 2011	12.33	12.38	12.16	12.33
5013	NYSE	IAF	Thu, Mar 3, 2011	12.37	12.39	12.15	12.30
5012	NYSE	IAF	Wed, Mar 2, 2011	12.16	12.30	12.16	12.30
5011	NYSE	IAF	Tue, Mar 1, 2011	12.25	12.33	12.03	12.13
5010	NYSE	IAF	Mon, Feb 28, 2011	12.25	12.29	12.21	12.25
5009	NYSE	IAF	Fri, Feb 25, 2011	12.12	12.20	12.10	12.18
5008	NYSE	IAF	Thu, Feb 24, 2011	11.94	12.04	11.87	11.99
5007	NYSE	IAF	Wed, Feb 23, 2011	11.96	12.10	11.80	11.92
5006	NYSE	IAF	Tue, Feb 22, 2011	12.17	12.17	11.95	11.95
5005	NYSE	IAF	Fri, Feb 18, 2011	12.35	12.35	12.24	12.31
5004	NYSE	IAF	Thu, Feb 17, 2011	12.19	12.34	12.16	12.32
5003	NYSE	IAF	Wed, Feb 16, 2011	12.14	12.25	12.13	12.24
5002	NYSE	IAF	Tue, Feb 15, 2011	12.12	12.16	11.96	12.11
5001	NYSE	IAF	Mon, Feb 14, 2011	12.12	12.21	12.07	12.15
5000	NYSE	IAF	Fri, Feb 11, 2011	12.03	12.14	12.02	12.13
4999	NYSE	IAF	Thu, Feb 10, 2011	12.02	12.13	12.02	12.13
4998	NYSE	IAF	Wed, Feb 9, 2011	12.22	12.22	12.02	12.14
4997	NYSE	IAF	Tue, Feb 8, 2011	12.18	12.28	12.11	12.28
4996	NYSE	IAF	Mon, Feb 7, 2011	12.13	12.20	12.06	12.11
4995	NYSE	IAF	Fri, Feb 4, 2011	12.03	12.09	11.96	12.08
4994	NYSE	IAF	Thu, Feb 3, 2011	11.93	11.99	11.87	11.95
4993	NYSE	IAF	Wed, Feb 2, 2011	11.93	11.93	11.80	11.88
4992	NYSE	IAF	Tue, Feb 1, 2011	11.82	11.97	11.81	11.93
4991	NYSE	IAF	Mon, Jan 31, 2011	11.63	11.77	11.58	11.74
4990	NYSE	IAF	Fri, Jan 28, 2011	11.70	11.70	11.51	11.53
4989	NYSE	IAF	Thu, Jan 27, 2011	11.76	11.76	11.67	11.72
4988	NYSE	IAF	Wed, Jan 26, 2011	11.83	11.90	11.74	11.78
4987	NYSE	IAF	Tue, Jan 25, 2011	11.65	11.72	11.60	11.70
4986	NYSE	IAF	Mon, Jan 24, 2011	11.61	11.75	11.61	11.74
4985	NYSE	IAF	Fri, Jan 21, 2011	11.69	11.72	11.55	11.56
4984	NYSE	IAF	Thu, Jan 20, 2011	11.70	11.70	11.50	11.67
4983	NYSE	IAF	Wed, Jan 19, 2011	11.77	11.90	11.76	11.81
4982	NYSE	IAF	Tue, Jan 18, 2011	11.80	11.83	11.74	11.76
4981	NYSE	IAF	Fri, Jan 14, 2011	11.64	11.73	11.55	11.72
4980	NYSE	IAF	Thu, Jan 13, 2011	11.62	11.73	11.60	11.65
4979	NYSE	IAF	Wed, Jan 12, 2011	11.36	11.58	11.35	11.58
4978	NYSE	IAF	Tue, Jan 11, 2011	11.35	11.46	11.25	11.35
4977	NYSE	IAF	Mon, Jan 10, 2011	11.25	11.35	11.18	11.31
4976	NYSE	IAF	Fri, Jan 7, 2011	11.28	11.37	11.22	11.31
4975	NYSE	IAF	Thu, Jan 6, 2011	11.51	11.52	11.36	11.39
4974	NYSE	IAF	Wed, Jan 5, 2011	11.60	11.62	11.46	11.52
4973	NYSE	IAF	Tue, Jan 4, 2011	11.94	11.99	11.59	11.62
4972	NYSE	IAF	Mon, Jan 3, 2011	12.10	12.10	11.88	11.96
4971	NYSE	IAF	Fri, Dec 31, 2010	11.97	12.00	11.87	11.98
4970	NYSE	IAF	Thu, Dec 30, 2010	12.07	12.12	11.95	11.97
4969	NYSE	IAF	Wed, Dec 29, 2010	12.09	12.24	11.98	11.99
4968	NYSE	IAF	Tue, Dec 28, 2010	11.93	12.12	11.87	12.00
4967	NYSE	IAF	Mon, Dec 27, 2010	12.31	12.40	12.20	12.20
4966	NYSE	IAF	Thu, Dec 23, 2010	12.16	12.40	12.15	12.34
4965	NYSE	IAF	Wed, Dec 22, 2010	12.18	12.22	12.02	12.14
4964	NYSE	IAF	Tue, Dec 21, 2010	12.18	12.64	12.09	12.10
4963	NYSE	IAF	Mon, Dec 20, 2010	12.15	12.15	12.03	12.09
4962	NYSE	IAF	Fri, Dec 17, 2010	12.25	12.25	12.10	12.15
4961	NYSE	IAF	Thu, Dec 16, 2010	12.15	12.25	12.15	12.21
4960	NYSE	IAF	Wed, Dec 15, 2010	12.15	12.25	12.05	12.22
4959	NYSE	IAF	Tue, Dec 14, 2010	12.24	12.29	12.09	12.16
4958	NYSE	IAF	Mon, Dec 13, 2010	12.44	12.44	12.24	12.24
4957	NYSE	IAF	Fri, Dec 10, 2010	12.30	12.39	12.25	12.38
4956	NYSE	IAF	Thu, Dec 9, 2010	12.25	12.44	12.25	12.28
4955	NYSE	IAF	Wed, Dec 8, 2010	12.87	13.00	12.83	12.94
4954	NYSE	IAF	Tue, Dec 7, 2010	13.06	13.14	12.93	12.98
4953	NYSE	IAF	Mon, Dec 6, 2010	12.76	12.96	12.70	12.89
4952	NYSE	IAF	Fri, Dec 3, 2010	12.44	12.79	12.44	12.77
4951	NYSE	IAF	Thu, Dec 2, 2010	12.50	12.64	12.35	12.44
4950	NYSE	IAF	Wed, Dec 1, 2010	12.21	12.40	12.10	12.35
4949	NYSE	IAF	Tue, Nov 30, 2010	12.01	12.10	11.80	12.02
4948	NYSE	IAF	Mon, Nov 29, 2010	12.13	12.19	11.95	12.19
4947	NYSE	IAF	Fri, Nov 26, 2010	12.25	12.25	11.97	12.15
4946	NYSE	IAF	Wed, Nov 24, 2010	12.52	12.52	12.31	12.37
4945	NYSE	IAF	Tue, Nov 23, 2010	12.60	12.60	12.26	12.31
4944	NYSE	IAF	Mon, Nov 22, 2010	12.73	12.75	12.59	12.69
4943	NYSE	IAF	Fri, Nov 19, 2010	12.58	12.87	12.44	12.85
4942	NYSE	IAF	Thu, Nov 18, 2010	12.46	12.75	12.46	12.72
4941	NYSE	IAF	Wed, Nov 17, 2010	12.27	12.45	12.25	12.42
4940	NYSE	IAF	Tue, Nov 16, 2010	12.54	12.54	12.20	12.30
4939	NYSE	IAF	Mon, Nov 15, 2010	12.69	12.84	12.57	12.62
4938	NYSE	IAF	Fri, Nov 12, 2010	12.85	13.04	12.53	12.57
4937	NYSE	IAF	Thu, Nov 11, 2010	13.19	13.19	12.80	12.91
4936	NYSE	IAF	Wed, Nov 10, 2010	13.34	13.47	13.12	13.20
4935	NYSE	IAF	Tue, Nov 9, 2010	13.45	13.64	13.34	13.39
4934	NYSE	IAF	Mon, Nov 8, 2010	13.19	13.65	12.94	13.53
4933	NYSE	IAF	Fri, Nov 5, 2010	13.33	13.33	13.19	13.30
4932	NYSE	IAF	Thu, Nov 4, 2010	13.07	13.34	12.98	13.33
4931	NYSE	IAF	Wed, Nov 3, 2010	13.00	13.00	12.80	12.99
4930	NYSE	IAF	Tue, Nov 2, 2010	12.82	12.98	12.82	12.92
4929	NYSE	IAF	Mon, Nov 1, 2010	12.77	12.90	12.58	12.72
4928	NYSE	IAF	Fri, Oct 29, 2010	12.62	12.70	12.52	12.70
4927	NYSE	IAF	Thu, Oct 28, 2010	12.66	12.70	12.52	12.58
4926	NYSE	IAF	Wed, Oct 27, 2010	12.58	12.68	12.10	12.52
4925	NYSE	IAF	Tue, Oct 26, 2010	12.70	12.77	12.58	12.68
4924	NYSE	IAF	Mon, Oct 25, 2010	12.76	12.99	12.75	12.76
4923	NYSE	IAF	Fri, Oct 22, 2010	12.51	12.68	12.46	12.55
4922	NYSE	IAF	Thu, Oct 21, 2010	12.52	12.62	12.43	12.54
4921	NYSE	IAF	Wed, Oct 20, 2010	12.27	12.60	12.27	12.52
4920	NYSE	IAF	Tue, Oct 19, 2010	12.56	12.65	12.11	12.21
4919	NYSE	IAF	Mon, Oct 18, 2010	12.66	12.86	12.55	12.71
4918	NYSE	IAF	Fri, Oct 15, 2010	12.64	12.72	12.51	12.65
4917	NYSE	IAF	Thu, Oct 14, 2010	12.59	12.61	12.50	12.55
4916	NYSE	IAF	Wed, Oct 13, 2010	12.45	12.55	12.26	12.54
4915	NYSE	IAF	Tue, Oct 12, 2010	12.18	12.43	12.08	12.41
4914	NYSE	IAF	Mon, Oct 11, 2010	12.30	12.36	12.25	12.31
4913	NYSE	IAF	Fri, Oct 8, 2010	12.10	12.33	12.08	12.27
4912	NYSE	IAF	Thu, Oct 7, 2010	12.20	12.30	12.03	12.15
4911	NYSE	IAF	Wed, Oct 6, 2010	12.12	12.22	12.06	12.22
4910	NYSE	IAF	Tue, Oct 5, 2010	11.92	12.10	11.84	12.10
4909	NYSE	IAF	Mon, Oct 4, 2010	11.92	11.98	11.66	11.86
4908	NYSE	IAF	Fri, Oct 1, 2010	12.01	12.01	11.90	11.90
4907	NYSE	IAF	Thu, Sep 30, 2010	11.97	11.99	11.71	11.94
4906	NYSE	IAF	Wed, Sep 29, 2010	11.77	12.05	11.75	11.93
4905	NYSE	IAF	Tue, Sep 28, 2010	11.73	11.91	11.73	11.83
4904	NYSE	IAF	Mon, Sep 27, 2010	11.85	12.15	11.84	11.92
4903	NYSE	IAF	Fri, Sep 24, 2010	11.74	11.92	11.71	11.84
4902	NYSE	IAF	Thu, Sep 23, 2010	11.63	11.67	11.58	11.66
4901	NYSE	IAF	Wed, Sep 22, 2010	11.65	11.80	11.65	11.74
4900	NYSE	IAF	Tue, Sep 21, 2010	11.61	11.64	11.56	11.58
4899	NYSE	IAF	Mon, Sep 20, 2010	11.50	11.67	11.47	11.57
4898	NYSE	IAF	Fri, Sep 17, 2010	11.38	11.54	11.34	11.46
4897	NYSE	IAF	Thu, Sep 16, 2010	11.36	11.40	11.31	11.36
4896	NYSE	IAF	Wed, Sep 15, 2010	11.45	11.49	11.34	11.41
4895	NYSE	IAF	Tue, Sep 14, 2010	11.32	11.48	11.31	11.41
4894	NYSE	IAF	Mon, Sep 13, 2010	11.26	11.42	11.21	11.37
4893	NYSE	IAF	Fri, Sep 10, 2010	11.01	11.17	10.98	11.17
4892	NYSE	IAF	Thu, Sep 9, 2010	10.97	11.06	10.90	10.95
4891	NYSE	IAF	Wed, Sep 8, 2010	10.93	11.00	10.82	10.89
4890	NYSE	IAF	Tue, Sep 7, 2010	10.95	10.95	10.75	10.85
4889	NYSE	IAF	Fri, Sep 3, 2010	10.87	10.93	10.79	10.93
4888	NYSE	IAF	Thu, Sep 2, 2010	10.58	10.75	10.57	10.75
4887	NYSE	IAF	Wed, Sep 1, 2010	10.29	10.65	10.29	10.58
4886	NYSE	IAF	Tue, Aug 31, 2010	10.10	10.22	10.10	10.16
4885	NYSE	IAF	Mon, Aug 30, 2010	10.25	10.32	10.05	10.17
4884	NYSE	IAF	Fri, Aug 27, 2010	10.06	10.19	10.00	10.19
4883	NYSE	IAF	Thu, Aug 26, 2010	9.99	10.09	9.90	9.94
4882	NYSE	IAF	Wed, Aug 25, 2010	9.90	9.93	9.85	9.90
4881	NYSE	IAF	Tue, Aug 24, 2010	10.06	10.06	9.87	9.90
4880	NYSE	IAF	Mon, Aug 23, 2010	10.20	10.28	10.12	10.15
4879	NYSE	IAF	Fri, Aug 20, 2010	10.10	10.21	10.06	10.11
4878	NYSE	IAF	Thu, Aug 19, 2010	10.33	10.33	10.16	10.17
4877	NYSE	IAF	Wed, Aug 18, 2010	10.36	10.43	10.28	10.35
4876	NYSE	IAF	Tue, Aug 17, 2010	10.31	10.49	10.30	10.39
4875	NYSE	IAF	Mon, Aug 16, 2010	10.11	10.24	10.09	10.23
4874	NYSE	IAF	Fri, Aug 13, 2010	10.06	10.23	10.06	10.17
4873	NYSE	IAF	Thu, Aug 12, 2010	9.99	10.05	9.85	10.02
4872	NYSE	IAF	Wed, Aug 11, 2010	10.36	10.39	10.05	10.05
4871	NYSE	IAF	Tue, Aug 10, 2010	10.59	10.65	10.40	10.60
4870	NYSE	IAF	Mon, Aug 9, 2010	10.66	10.75	10.59	10.75
4869	NYSE	IAF	Fri, Aug 6, 2010	10.51	10.64	10.39	10.63
4868	NYSE	IAF	Thu, Aug 5, 2010	10.55	10.60	10.50	10.59
4867	NYSE	IAF	Wed, Aug 4, 2010	10.54	10.74	10.52	10.67
4866	NYSE	IAF	Tue, Aug 3, 2010	10.67	10.67	10.45	10.59
4865	NYSE	IAF	Mon, Aug 2, 2010	10.49	10.68	10.47	10.65
4864	NYSE	IAF	Fri, Jul 30, 2010	10.10	10.39	10.10	10.39
4863	NYSE	IAF	Thu, Jul 29, 2010	10.25	10.45	10.14	10.30
4862	NYSE	IAF	Wed, Jul 28, 2010	10.35	10.35	10.13	10.30
4861	NYSE	IAF	Tue, Jul 27, 2010	10.49	10.49	10.26	10.39
4860	NYSE	IAF	Mon, Jul 26, 2010	10.25	10.42	10.24	10.42
4859	NYSE	IAF	Fri, Jul 23, 2010	10.19	10.39	10.11	10.26
4858	NYSE	IAF	Thu, Jul 22, 2010	9.93	10.14	9.89	10.14
4857	NYSE	IAF	Wed, Jul 21, 2010	10.04	10.04	9.80	9.84
4856	NYSE	IAF	Tue, Jul 20, 2010	9.71	10.00	9.71	10.00
4855	NYSE	IAF	Mon, Jul 19, 2010	9.83	9.83	9.67	9.74
4854	NYSE	IAF	Fri, Jul 16, 2010	9.89	9.89	9.68	9.76
4853	NYSE	IAF	Thu, Jul 15, 2010	9.90	10.00	9.83	9.99
4852	NYSE	IAF	Wed, Jul 14, 2010	9.97	10.00	9.90	9.98
4851	NYSE	IAF	Tue, Jul 13, 2010	9.86	9.95	9.86	9.95
4850	NYSE	IAF	Mon, Jul 12, 2010	9.90	9.94	9.72	9.84
4849	NYSE	IAF	Fri, Jul 9, 2010	9.82	9.92	9.72	9.92
4848	NYSE	IAF	Thu, Jul 8, 2010	9.77	9.89	9.73	9.87
4847	NYSE	IAF	Wed, Jul 7, 2010	9.30	9.68	9.30	9.68
4846	NYSE	IAF	Tue, Jul 6, 2010	9.53	9.57	9.30	9.42
4845	NYSE	IAF	Fri, Jul 2, 2010	9.38	9.45	9.17	9.34
4844	NYSE	IAF	Thu, Jul 1, 2010	9.27	9.46	9.12	9.32
4843	NYSE	IAF	Wed, Jun 30, 2010	9.36	9.56	9.33	9.34
4842	NYSE	IAF	Tue, Jun 29, 2010	9.82	9.82	9.41	9.50
4841	NYSE	IAF	Mon, Jun 28, 2010	9.93	10.11	9.93	9.98
4840	NYSE	IAF	Fri, Jun 25, 2010	10.26	10.41	10.23	10.28
4839	NYSE	IAF	Thu, Jun 24, 2010	10.39	10.46	10.26	10.33
4838	NYSE	IAF	Wed, Jun 23, 2010	10.54	10.56	10.35	10.46
4837	NYSE	IAF	Tue, Jun 22, 2010	10.64	10.73	10.51	10.51
4836	NYSE	IAF	Mon, Jun 21, 2010	10.65	10.70	10.62	10.68
4835	NYSE	IAF	Fri, Jun 18, 2010	10.57	10.57	10.48	10.52
4834	NYSE	IAF	Thu, Jun 17, 2010	10.47	10.49	10.30	10.49
4833	NYSE	IAF	Wed, Jun 16, 2010	10.52	10.57	10.36	10.53
4832	NYSE	IAF	Tue, Jun 15, 2010	10.33	10.60	10.32	10.56
4831	NYSE	IAF	Mon, Jun 14, 2010	10.25	10.45	10.24	10.28
4830	NYSE	IAF	Fri, Jun 11, 2010	9.92	10.18	9.80	10.16
4829	NYSE	IAF	Thu, Jun 10, 2010	9.82	10.00	9.76	9.96
4828	NYSE	IAF	Wed, Jun 9, 2010	9.62	9.73	9.52	9.52
4827	NYSE	IAF	Tue, Jun 8, 2010	9.41	9.50	9.26	9.50
4826	NYSE	IAF	Mon, Jun 7, 2010	9.45	9.45	9.26	9.26
4825	NYSE	IAF	Fri, Jun 4, 2010	9.67	9.67	9.30	9.42
4824	NYSE	IAF	Thu, Jun 3, 2010	9.83	9.97	9.68	9.77
4823	NYSE	IAF	Wed, Jun 2, 2010	9.45	9.79	9.41	9.79
4822	NYSE	IAF	Tue, Jun 1, 2010	9.75	9.75	9.48	9.48
4821	NYSE	IAF	Fri, May 28, 2010	9.90	9.99	9.81	9.91
4820	NYSE	IAF	Thu, May 27, 2010	9.67	9.98	9.62	9.88
4819	NYSE	IAF	Wed, May 26, 2010	9.29	9.55	9.10	9.31
4818	NYSE	IAF	Tue, May 25, 2010	9.11	9.21	8.90	9.18
4817	NYSE	IAF	Mon, May 24, 2010	9.32	9.55	9.32	9.43
4816	NYSE	IAF	Fri, May 21, 2010	8.82	9.38	8.82	9.29
4815	NYSE	IAF	Thu, May 20, 2010	9.50	9.55	8.68	9.05
4814	NYSE	IAF	Wed, May 19, 2010	10.02	10.05	9.51	9.74
4813	NYSE	IAF	Tue, May 18, 2010	10.39	10.55	10.16	10.18
4812	NYSE	IAF	Mon, May 17, 2010	10.52	10.53	10.25	10.45
4811	NYSE	IAF	Fri, May 14, 2010	10.79	10.80	10.40	10.64
4810	NYSE	IAF	Thu, May 13, 2010	10.94	11.06	10.90	10.90
4809	NYSE	IAF	Wed, May 12, 2010	10.88	10.90	10.75	10.89
4808	NYSE	IAF	Tue, May 11, 2010	10.89	10.94	10.65	10.78
4807	NYSE	IAF	Mon, May 10, 2010	10.89	11.14	10.89	11.04
4806	NYSE	IAF	Fri, May 7, 2010	10.27	10.58	10.07	10.44
4805	NYSE	IAF	Thu, May 6, 2010	10.68	10.86	7.33	10.38
4804	NYSE	IAF	Wed, May 5, 2010	10.90	10.98	10.75	10.91
4803	NYSE	IAF	Tue, May 4, 2010	11.57	11.57	11.00	11.02
4802	NYSE	IAF	Mon, May 3, 2010	11.75	11.82	11.60	11.64
4801	NYSE	IAF	Fri, Apr 30, 2010	12.01	12.08	11.79	11.80
4800	NYSE	IAF	Thu, Apr 29, 2010	11.92	12.01	11.92	11.97
4799	NYSE	IAF	Wed, Apr 28, 2010	12.00	12.04	11.91	11.91
4798	NYSE	IAF	Tue, Apr 27, 2010	12.23	12.23	11.87	11.93
4797	NYSE	IAF	Mon, Apr 26, 2010	12.19	12.32	12.16	12.30
4796	NYSE	IAF	Fri, Apr 23, 2010	12.10	12.18	12.10	12.18
4795	NYSE	IAF	Thu, Apr 22, 2010	12.19	12.25	12.10	12.15
4794	NYSE	IAF	Wed, Apr 21, 2010	12.33	12.37	12.16	12.28
4793	NYSE	IAF	Tue, Apr 20, 2010	12.43	12.46	12.27	12.37
4792	NYSE	IAF	Mon, Apr 19, 2010	12.13	12.27	12.13	12.24
4791	NYSE	IAF	Fri, Apr 16, 2010	12.54	12.56	12.35	12.36
4790	NYSE	IAF	Thu, Apr 15, 2010	12.44	12.59	12.44	12.59
4789	NYSE	IAF	Wed, Apr 14, 2010	12.36	12.59	12.36	12.52
4788	NYSE	IAF	Tue, Apr 13, 2010	12.38	12.45	12.34	12.38
4787	NYSE	IAF	Mon, Apr 12, 2010	12.55	12.59	12.49	12.53
4786	NYSE	IAF	Fri, Apr 9, 2010	12.39	12.50	12.39	12.44
4785	NYSE	IAF	Thu, Apr 8, 2010	12.26	12.38	12.25	12.38
4784	NYSE	IAF	Wed, Apr 7, 2010	12.41	12.53	12.32	12.41
4783	NYSE	IAF	Tue, Apr 6, 2010	12.50	12.56	12.43	12.56
4782	NYSE	IAF	Mon, Apr 5, 2010	12.49	12.49	12.31	12.46
4781	NYSE	IAF	Thu, Apr 1, 2010	12.17	12.36	12.17	12.33
4780	NYSE	IAF	Wed, Mar 31, 2010	12.13	12.21	12.05	12.14
4779	NYSE	IAF	Tue, Mar 30, 2010	12.36	12.47	12.13	12.28
4778	NYSE	IAF	Mon, Mar 29, 2010	12.22	12.35	12.22	12.27
4777	NYSE	IAF	Fri, Mar 26, 2010	12.49	12.50	12.33	12.33
4776	NYSE	IAF	Thu, Mar 25, 2010	12.45	12.50	12.33	12.38
4775	NYSE	IAF	Wed, Mar 24, 2010	12.51	12.51	12.35	12.35
4774	NYSE	IAF	Tue, Mar 23, 2010	12.38	12.65	12.35	12.57
4773	NYSE	IAF	Mon, Mar 22, 2010	12.35	12.42	12.25	12.38
4772	NYSE	IAF	Fri, Mar 19, 2010	12.62	12.62	12.39	12.42
4771	NYSE	IAF	Thu, Mar 18, 2010	12.47	12.62	12.39	12.56
4770	NYSE	IAF	Wed, Mar 17, 2010	12.41	12.60	12.41	12.51
4769	NYSE	IAF	Tue, Mar 16, 2010	12.23	12.38	12.23	12.34
4768	NYSE	IAF	Mon, Mar 15, 2010	12.32	12.40	12.12	12.18
4767	NYSE	IAF	Fri, Mar 12, 2010	12.58	12.58	12.35	12.36
4766	NYSE	IAF	Thu, Mar 11, 2010	12.35	12.46	12.35	12.45
4765	NYSE	IAF	Wed, Mar 10, 2010	12.32	12.56	12.32	12.37
4764	NYSE	IAF	Tue, Mar 9, 2010	12.15	12.40	12.15	12.25
4763	NYSE	IAF	Mon, Mar 8, 2010	12.22	12.22	12.09	12.19
4762	NYSE	IAF	Fri, Mar 5, 2010	11.98	12.17	11.95	12.12
4761	NYSE	IAF	Thu, Mar 4, 2010	11.90	11.94	11.74	11.93
4760	NYSE	IAF	Wed, Mar 3, 2010	11.75	11.86	11.75	11.84
4759	NYSE	IAF	Tue, Mar 2, 2010	11.74	11.82	11.70	11.75
4758	NYSE	IAF	Mon, Mar 1, 2010	11.44	11.62	11.44	11.59
4757	NYSE	IAF	Fri, Feb 26, 2010	11.37	11.50	11.34	11.46
4756	NYSE	IAF	Thu, Feb 25, 2010	11.16	11.30	11.16	11.27
4755	NYSE	IAF	Wed, Feb 24, 2010	11.47	11.49	11.38	11.45
4754	NYSE	IAF	Tue, Feb 23, 2010	11.70	11.72	11.42	11.46
4753	NYSE	IAF	Mon, Feb 22, 2010	11.66	11.74	11.66	11.74
4752	NYSE	IAF	Fri, Feb 19, 2010	11.49	11.63	11.40	11.57
4751	NYSE	IAF	Thu, Feb 18, 2010	11.32	11.57	11.31	11.57
4750	NYSE	IAF	Wed, Feb 17, 2010	11.37	11.44	11.30	11.43
4749	NYSE	IAF	Tue, Feb 16, 2010	11.15	11.27	11.15	11.26
4748	NYSE	IAF	Fri, Feb 12, 2010	10.98	11.03	10.80	11.03
4747	NYSE	IAF	Thu, Feb 11, 2010	10.77	11.02	10.74	11.01
4746	NYSE	IAF	Wed, Feb 10, 2010	10.63	10.79	10.57	10.76
4745	NYSE	IAF	Tue, Feb 9, 2010	10.57	10.75	10.40	10.72
4744	NYSE	IAF	Mon, Feb 8, 2010	10.36	10.53	10.33	10.38
4743	NYSE	IAF	Fri, Feb 5, 2010	10.49	10.56	9.90	10.24
4742	NYSE	IAF	Thu, Feb 4, 2010	11.00	11.00	10.60	10.61
4741	NYSE	IAF	Wed, Feb 3, 2010	11.05	11.12	11.00	11.09
4740	NYSE	IAF	Tue, Feb 2, 2010	10.77	11.21	10.77	11.17
4739	NYSE	IAF	Mon, Feb 1, 2010	10.62	10.82	10.28	10.81
4738	NYSE	IAF	Fri, Jan 29, 2010	11.22	11.24	10.47	10.53
4737	NYSE	IAF	Thu, Jan 28, 2010	11.43	11.46	11.05	11.20
4736	NYSE	IAF	Wed, Jan 27, 2010	11.60	11.60	11.16	11.34
4735	NYSE	IAF	Tue, Jan 26, 2010	11.70	11.85	11.68	11.68
4734	NYSE	IAF	Mon, Jan 25, 2010	11.72	11.85	11.72	11.82
4733	NYSE	IAF	Fri, Jan 22, 2010	12.01	12.01	11.69	11.71
4732	NYSE	IAF	Thu, Jan 21, 2010	12.46	12.49	12.01	12.08
4731	NYSE	IAF	Wed, Jan 20, 2010	12.75	12.75	12.43	12.47
4730	NYSE	IAF	Tue, Jan 19, 2010	12.70	12.82	12.43	12.82
4729	NYSE	IAF	Fri, Jan 15, 2010	12.73	12.85	12.30	12.57
4728	NYSE	IAF	Thu, Jan 14, 2010	12.66	12.85	12.66	12.74
4727	NYSE	IAF	Wed, Jan 13, 2010	12.66	12.73	12.57	12.58
4726	NYSE	IAF	Tue, Jan 12, 2010	12.74	12.80	12.50	12.50
4725	NYSE	IAF	Mon, Jan 11, 2010	12.83	12.87	12.69	12.79
4724	NYSE	IAF	Fri, Jan 8, 2010	12.60	12.95	12.60	12.66
4723	NYSE	IAF	Thu, Jan 7, 2010	12.60	12.74	12.58	12.68
4722	NYSE	IAF	Wed, Jan 6, 2010	12.67	12.78	12.57	12.75
4721	NYSE	IAF	Tue, Jan 5, 2010	12.55	12.64	12.40	12.60
4720	NYSE	IAF	Mon, Jan 4, 2010	12.41	12.60	12.35	12.56
4719	NYSE	IAF	Thu, Dec 31, 2009	12.17	12.30	12.16	12.17
4718	NYSE	IAF	Wed, Dec 30, 2009	12.34	12.34	12.08	12.20
4717	NYSE	IAF	Tue, Dec 29, 2009	12.40	12.49	12.25	12.28
4716	NYSE	IAF	Mon, Dec 28, 2009	12.50	12.68	12.50	12.56
4715	NYSE	IAF	Thu, Dec 24, 2009	12.37	12.60	12.37	12.50
4714	NYSE	IAF	Wed, Dec 23, 2009	12.33	12.43	12.33	12.42
4713	NYSE	IAF	Tue, Dec 22, 2009	12.36	12.43	12.27	12.38
4712	NYSE	IAF	Mon, Dec 21, 2009	12.25	12.61	12.25	12.35
4711	NYSE	IAF	Fri, Dec 18, 2009	12.23	12.25	12.13	12.14
4710	NYSE	IAF	Thu, Dec 17, 2009	12.32	12.32	12.16	12.22
4709	NYSE	IAF	Wed, Dec 16, 2009	12.42	12.48	12.35	12.35
4708	NYSE	IAF	Tue, Dec 15, 2009	12.55	12.55	12.44	12.47
4707	NYSE	IAF	Mon, Dec 14, 2009	12.55	12.59	12.49	12.57
4706	NYSE	IAF	Fri, Dec 11, 2009	12.80	12.85	12.55	12.57
4705	NYSE	IAF	Thu, Dec 10, 2009	12.80	13.00	12.80	12.81
4704	NYSE	IAF	Wed, Dec 9, 2009	13.00	13.02	12.70	12.83
4703	NYSE	IAF	Tue, Dec 8, 2009	12.96	13.15	12.95	13.06
4702	NYSE	IAF	Mon, Dec 7, 2009	12.98	13.25	12.71	13.25
4701	NYSE	IAF	Fri, Dec 4, 2009	13.10	13.29	12.96	13.09
4700	NYSE	IAF	Thu, Dec 3, 2009	13.24	13.24	13.00	13.00
4699	NYSE	IAF	Wed, Dec 2, 2009	13.00	13.12	12.94	13.05
4698	NYSE	IAF	Tue, Dec 1, 2009	12.75	13.00	12.75	13.00
4697	NYSE	IAF	Mon, Nov 30, 2009	12.51	12.74	12.42	12.58
4696	NYSE	IAF	Fri, Nov 27, 2009	12.59	12.93	12.36	12.50
4695	NYSE	IAF	Wed, Nov 25, 2009	12.84	13.12	12.80	13.02
4694	NYSE	IAF	Tue, Nov 24, 2009	12.83	12.83	12.53	12.65
4693	NYSE	IAF	Mon, Nov 23, 2009	12.58	12.84	12.58	12.71
4692	NYSE	IAF	Fri, Nov 20, 2009	12.69	12.69	12.50	12.54
4691	NYSE	IAF	Thu, Nov 19, 2009	12.80	12.80	12.57	12.75
4690	NYSE	IAF	Wed, Nov 18, 2009	12.74	13.00	12.74	12.93
4689	NYSE	IAF	Tue, Nov 17, 2009	12.99	12.99	12.84	12.87
4688	NYSE	IAF	Mon, Nov 16, 2009	13.00	13.11	12.97	13.06
4687	NYSE	IAF	Fri, Nov 13, 2009	12.55	13.00	12.55	12.97
4686	NYSE	IAF	Thu, Nov 12, 2009	12.39	12.63	12.39	12.56
4685	NYSE	IAF	Wed, Nov 11, 2009	12.40	12.54	12.40	12.45
4684	NYSE	IAF	Tue, Nov 10, 2009	12.30	12.44	12.15	12.40
4683	NYSE	IAF	Mon, Nov 9, 2009	12.12	12.50	12.12	12.42
4682	NYSE	IAF	Fri, Nov 6, 2009	11.86	12.09	11.78	12.00
4681	NYSE	IAF	Thu, Nov 5, 2009	12.25	12.25	11.55	11.89
4680	NYSE	IAF	Wed, Nov 4, 2009	11.43	11.89	11.43	11.75
4679	NYSE	IAF	Tue, Nov 3, 2009	11.05	11.52	11.05	11.51
4678	NYSE	IAF	Mon, Nov 2, 2009	11.37	11.66	11.29	11.48
4677	NYSE	IAF	Fri, Oct 30, 2009	11.81	11.99	11.28	11.35
4676	NYSE	IAF	Thu, Oct 29, 2009	11.49	11.92	11.38	11.89
4675	NYSE	IAF	Wed, Oct 28, 2009	11.90	11.98	11.20	11.31
4674	NYSE	IAF	Tue, Oct 27, 2009	12.45	12.45	12.11	12.13
4673	NYSE	IAF	Mon, Oct 26, 2009	12.99	13.00	12.31	12.37
4672	NYSE	IAF	Fri, Oct 23, 2009	13.15	13.15	12.80	12.92
4671	NYSE	IAF	Thu, Oct 22, 2009	12.98	13.06	12.72	13.06
4670	NYSE	IAF	Wed, Oct 21, 2009	13.07	13.08	12.94	13.03
4669	NYSE	IAF	Tue, Oct 20, 2009	13.11	13.19	12.83	12.84
4668	NYSE	IAF	Mon, Oct 19, 2009	12.93	13.10	12.70	13.10
4667	NYSE	IAF	Fri, Oct 16, 2009	12.51	13.14	12.51	12.87
4666	NYSE	IAF	Thu, Oct 15, 2009	13.00	13.04	12.80	12.95
4665	NYSE	IAF	Wed, Oct 14, 2009	13.14	13.24	12.87	13.04
4664	NYSE	IAF	Tue, Oct 13, 2009	13.06	13.12	12.63	13.00
4663	NYSE	IAF	Mon, Oct 12, 2009	13.24	13.24	12.97	13.06
4662	NYSE	IAF	Fri, Oct 9, 2009	13.04	13.21	12.83	13.20
4661	NYSE	IAF	Thu, Oct 8, 2009	12.33	12.98	12.30	12.78
4660	NYSE	IAF	Wed, Oct 7, 2009	11.84	12.18	11.80	12.18
4659	NYSE	IAF	Tue, Oct 6, 2009	11.57	11.85	11.41	11.80
4658	NYSE	IAF	Mon, Oct 5, 2009	11.17	11.34	11.17	11.29
4657	NYSE	IAF	Fri, Oct 2, 2009	11.33	11.33	10.81	11.12
4656	NYSE	IAF	Thu, Oct 1, 2009	11.92	11.92	11.56	11.59
4655	NYSE	IAF	Wed, Sep 30, 2009	11.93	11.96	11.77	11.96
4654	NYSE	IAF	Tue, Sep 29, 2009	12.70	12.70	11.74	11.77
4653	NYSE	IAF	Mon, Sep 28, 2009	11.79	12.03	11.70	11.96
4652	NYSE	IAF	Fri, Sep 25, 2009	12.09	12.18	11.76	12.02
4651	NYSE	IAF	Thu, Sep 24, 2009	12.23	12.40	12.03	12.07
4650	NYSE	IAF	Wed, Sep 23, 2009	12.56	12.58	12.30	12.30
4649	NYSE	IAF	Tue, Sep 22, 2009	12.05	12.58	12.00	12.58
4648	NYSE	IAF	Mon, Sep 21, 2009	12.17	12.20	12.02	12.13
4647	NYSE	IAF	Fri, Sep 18, 2009	12.20	12.27	12.04	12.20
4646	NYSE	IAF	Thu, Sep 17, 2009	12.21	12.50	12.20	12.27
4645	NYSE	IAF	Wed, Sep 16, 2009	11.66	12.24	11.66	12.23
4644	NYSE	IAF	Tue, Sep 15, 2009	11.86	11.88	11.63	11.73
4643	NYSE	IAF	Mon, Sep 14, 2009	11.38	11.87	11.38	11.77
4642	NYSE	IAF	Fri, Sep 11, 2009	11.54	11.68	11.36	11.52
4641	NYSE	IAF	Thu, Sep 10, 2009	11.74	11.74	11.40	11.41
4640	NYSE	IAF	Wed, Sep 9, 2009	11.65	11.65	11.40	11.44
4639	NYSE	IAF	Tue, Sep 8, 2009	11.04	11.78	11.04	11.65
4638	NYSE	IAF	Fri, Sep 4, 2009	10.76	10.93	10.58	10.93
4637	NYSE	IAF	Thu, Sep 3, 2009	10.40	10.71	10.40	10.71
4636	NYSE	IAF	Wed, Sep 2, 2009	10.60	10.60	10.35	10.36
4635	NYSE	IAF	Tue, Sep 1, 2009	10.66	10.89	10.63	10.65
4634	NYSE	IAF	Mon, Aug 31, 2009	10.46	10.75	10.35	10.63
4633	NYSE	IAF	Fri, Aug 28, 2009	10.59	10.84	10.42	10.65
4632	NYSE	IAF	Thu, Aug 27, 2009	10.46	10.55	10.31	10.53
4631	NYSE	IAF	Wed, Aug 26, 2009	10.40	10.54	10.24	10.46
4630	NYSE	IAF	Tue, Aug 25, 2009	10.45	10.50	10.30	10.32
4629	NYSE	IAF	Mon, Aug 24, 2009	10.30	10.47	10.27	10.29
4628	NYSE	IAF	Fri, Aug 21, 2009	10.12	10.25	10.05	10.21
4627	NYSE	IAF	Thu, Aug 20, 2009	10.46	10.46	10.03	10.20
4626	NYSE	IAF	Wed, Aug 19, 2009	9.87	10.13	9.87	10.00
4625	NYSE	IAF	Tue, Aug 18, 2009	10.04	10.20	9.75	10.12
4624	NYSE	IAF	Mon, Aug 17, 2009	9.68	10.08	9.37	9.97
4623	NYSE	IAF	Fri, Aug 14, 2009	10.38	10.38	9.95	10.09
4622	NYSE	IAF	Thu, Aug 13, 2009	10.41	10.41	10.21	10.32
4621	NYSE	IAF	Wed, Aug 12, 2009	10.42	10.52	9.89	10.19
4620	NYSE	IAF	Tue, Aug 11, 2009	10.52	10.54	10.11	10.36
4619	NYSE	IAF	Mon, Aug 10, 2009	10.69	10.70	10.53	10.56
4618	NYSE	IAF	Fri, Aug 7, 2009	10.83	10.83	10.57	10.69
4617	NYSE	IAF	Thu, Aug 6, 2009	10.76	10.76	10.46	10.60
4616	NYSE	IAF	Wed, Aug 5, 2009	11.04	11.04	10.53	10.57
4615	NYSE	IAF	Tue, Aug 4, 2009	10.75	10.75	10.56	10.71
4614	NYSE	IAF	Mon, Aug 3, 2009	10.52	10.75	10.34	10.75
4613	NYSE	IAF	Fri, Jul 31, 2009	10.25	10.28	10.08	10.26
4612	NYSE	IAF	Thu, Jul 30, 2009	10.24	10.25	10.00	10.18
4611	NYSE	IAF	Wed, Jul 29, 2009	10.02	10.17	9.87	10.00
4610	NYSE	IAF	Tue, Jul 28, 2009	10.09	10.22	10.02	10.09
4609	NYSE	IAF	Mon, Jul 27, 2009	10.25	10.45	10.08	10.18
4608	NYSE	IAF	Fri, Jul 24, 2009	10.20	10.24	9.77	10.24
4607	NYSE	IAF	Thu, Jul 23, 2009	9.72	9.98	9.60	9.90
4606	NYSE	IAF	Wed, Jul 22, 2009	9.37	9.70	9.37	9.61
4605	NYSE	IAF	Tue, Jul 21, 2009	9.70	9.77	9.56	9.56
4604	NYSE	IAF	Mon, Jul 20, 2009	9.25	9.70	9.25	9.70
4603	NYSE	IAF	Fri, Jul 17, 2009	9.47	9.47	9.11	9.32
4602	NYSE	IAF	Thu, Jul 16, 2009	9.35	9.37	9.11	9.35
4601	NYSE	IAF	Wed, Jul 15, 2009	8.84	9.14	8.84	9.11
4600	NYSE	IAF	Tue, Jul 14, 2009	8.76	8.95	8.71	8.71
4599	NYSE	IAF	Mon, Jul 13, 2009	8.70	8.87	8.60	8.74
4598	NYSE	IAF	Fri, Jul 10, 2009	8.57	8.84	8.40	8.63
4597	NYSE	IAF	Thu, Jul 9, 2009	8.41	8.58	8.41	8.52
4596	NYSE	IAF	Wed, Jul 8, 2009	8.53	8.64	8.15	8.31
4595	NYSE	IAF	Tue, Jul 7, 2009	8.98	8.98	8.66	8.66
4594	NYSE	IAF	Mon, Jul 6, 2009	8.82	8.88	8.08	8.73
4593	NYSE	IAF	Thu, Jul 2, 2009	9.10	9.35	9.05	9.08
4592	NYSE	IAF	Wed, Jul 1, 2009	9.40	9.45	9.34	9.35
4591	NYSE	IAF	Tue, Jun 30, 2009	9.33	9.41	9.19	9.41
4590	NYSE	IAF	Mon, Jun 29, 2009	9.40	9.56	9.21	9.33
4589	NYSE	IAF	Fri, Jun 26, 2009	9.30	9.59	9.28	9.40
4588	NYSE	IAF	Thu, Jun 25, 2009	9.03	9.55	9.03	9.51
4587	NYSE	IAF	Wed, Jun 24, 2009	8.89	9.45	8.89	9.23
4586	NYSE	IAF	Tue, Jun 23, 2009	9.28	9.28	8.59	8.94
4585	NYSE	IAF	Mon, Jun 22, 2009	9.51	9.60	9.23	9.40
4584	NYSE	IAF	Fri, Jun 19, 2009	9.62	9.75	9.48	9.64
4583	NYSE	IAF	Thu, Jun 18, 2009	9.32	9.43	9.12	9.39
4582	NYSE	IAF	Wed, Jun 17, 2009	9.41	9.50	8.90	9.11
4581	NYSE	IAF	Tue, Jun 16, 2009	10.30	10.42	9.39	9.61
4580	NYSE	IAF	Mon, Jun 15, 2009	10.56	10.56	10.24	10.31
4579	NYSE	IAF	Fri, Jun 12, 2009	10.51	10.75	10.51	10.56
4578	NYSE	IAF	Thu, Jun 11, 2009	10.48	10.67	10.39	10.67
4577	NYSE	IAF	Wed, Jun 10, 2009	10.25	10.50	10.22	10.42
4576	NYSE	IAF	Tue, Jun 9, 2009	10.01	10.42	10.01	10.32
4575	NYSE	IAF	Mon, Jun 8, 2009	10.21	10.27	10.00	10.11
4574	NYSE	IAF	Fri, Jun 5, 2009	10.82	11.33	10.36	10.41
4573	NYSE	IAF	Thu, Jun 4, 2009	10.43	10.50	10.16	10.47
4572	NYSE	IAF	Wed, Jun 3, 2009	10.26	10.27	10.01	10.17
4571	NYSE	IAF	Tue, Jun 2, 2009	10.35	10.35	10.15	10.26
4570	NYSE	IAF	Mon, Jun 1, 2009	10.92	11.05	10.25	10.27
4569	NYSE	IAF	Fri, May 29, 2009	9.95	10.78	9.95	10.66
4568	NYSE	IAF	Thu, May 28, 2009	9.49	9.80	9.28	9.80
4567	NYSE	IAF	Wed, May 27, 2009	9.57	9.57	9.27	9.27
4566	NYSE	IAF	Tue, May 26, 2009	9.00	9.40	8.80	9.38
4565	NYSE	IAF	Fri, May 22, 2009	8.63	9.05	8.63	8.95
4564	NYSE	IAF	Thu, May 21, 2009	8.66	8.76	8.50	8.69
4563	NYSE	IAF	Wed, May 20, 2009	8.45	9.04	8.45	8.81
4562	NYSE	IAF	Tue, May 19, 2009	8.55	8.75	8.41	8.50
4561	NYSE	IAF	Mon, May 18, 2009	8.16	8.34	7.99	8.33
4560	NYSE	IAF	Fri, May 15, 2009	8.02	8.23	7.95	8.10
4559	NYSE	IAF	Thu, May 14, 2009	8.07	8.23	7.80	7.98
4558	NYSE	IAF	Wed, May 13, 2009	8.35	8.50	8.02	8.03
4557	NYSE	IAF	Tue, May 12, 2009	8.86	8.86	8.26	8.43
4556	NYSE	IAF	Mon, May 11, 2009	9.17	9.17	8.45	8.75
4555	NYSE	IAF	Fri, May 8, 2009	8.86	8.86	8.35	8.61
4554	NYSE	IAF	Thu, May 7, 2009	8.43	8.53	8.20	8.38
4553	NYSE	IAF	Wed, May 6, 2009	8.15	8.39	8.14	8.36
4552	NYSE	IAF	Tue, May 5, 2009	8.01	8.18	8.01	8.13
4551	NYSE	IAF	Mon, May 4, 2009	7.85	8.16	7.80	8.07
4550	NYSE	IAF	Fri, May 1, 2009	7.51	7.71	7.47	7.65
4549	NYSE	IAF	Thu, Apr 30, 2009	7.53	7.67	7.50	7.53
4548	NYSE	IAF	Wed, Apr 29, 2009	7.28	7.45	7.25	7.41
4547	NYSE	IAF	Tue, Apr 28, 2009	7.35	7.35	7.05	7.15
4546	NYSE	IAF	Mon, Apr 27, 2009	7.35	7.35	7.15	7.22
4545	NYSE	IAF	Fri, Apr 24, 2009	7.36	7.47	7.36	7.45
4544	NYSE	IAF	Thu, Apr 23, 2009	7.29	7.38	7.11	7.38
4543	NYSE	IAF	Wed, Apr 22, 2009	7.10	7.28	7.10	7.17
4542	NYSE	IAF	Tue, Apr 21, 2009	7.03	7.20	6.95	7.20
4541	NYSE	IAF	Mon, Apr 20, 2009	7.35	7.35	7.03	7.03
4540	NYSE	IAF	Fri, Apr 17, 2009	7.55	7.55	7.33	7.43
4539	NYSE	IAF	Thu, Apr 16, 2009	7.52	7.54	7.35	7.51
4538	NYSE	IAF	Wed, Apr 15, 2009	7.18	7.49	7.16	7.44
4537	NYSE	IAF	Tue, Apr 14, 2009	7.39	7.39	7.20	7.28
4536	NYSE	IAF	Mon, Apr 13, 2009	7.42	7.42	7.08	7.25
4535	NYSE	IAF	Thu, Apr 9, 2009	7.35	7.35	7.07	7.08
4534	NYSE	IAF	Wed, Apr 8, 2009	7.28	7.28	7.02	7.05
4533	NYSE	IAF	Tue, Apr 7, 2009	7.24	7.24	7.05	7.09
4532	NYSE	IAF	Mon, Apr 6, 2009	7.48	7.48	7.15	7.30
4531	NYSE	IAF	Fri, Apr 3, 2009	7.22	7.33	7.13	7.31
4530	NYSE	IAF	Thu, Apr 2, 2009	7.19	7.35	7.14	7.21
4529	NYSE	IAF	Wed, Apr 1, 2009	6.64	6.94	6.58	6.93
4528	NYSE	IAF	Tue, Mar 31, 2009	6.41	6.86	6.41	6.85
4527	NYSE	IAF	Mon, Mar 30, 2009	6.56	7.00	6.22	6.57
4526	NYSE	IAF	Fri, Mar 27, 2009	7.20	7.20	7.00	7.09
4525	NYSE	IAF	Thu, Mar 26, 2009	7.60	7.63	7.44	7.57
4524	NYSE	IAF	Wed, Mar 25, 2009	7.30	7.47	7.27	7.47
4523	NYSE	IAF	Tue, Mar 24, 2009	7.45	7.50	7.30	7.31
4522	NYSE	IAF	Mon, Mar 23, 2009	7.15	7.60	7.05	7.50
4521	NYSE	IAF	Fri, Mar 20, 2009	6.95	7.08	6.80	6.93
4520	NYSE	IAF	Thu, Mar 19, 2009	6.59	7.02	6.59	6.86
4519	NYSE	IAF	Wed, Mar 18, 2009	6.51	6.65	6.31	6.62
4518	NYSE	IAF	Tue, Mar 17, 2009	6.25	6.48	6.25	6.45
4517	NYSE	IAF	Mon, Mar 16, 2009	6.35	6.51	6.25	6.25
4516	NYSE	IAF	Fri, Mar 13, 2009	6.27	6.31	6.16	6.21
4515	NYSE	IAF	Thu, Mar 12, 2009	5.93	6.19	5.89	6.15
4514	NYSE	IAF	Wed, Mar 11, 2009	5.85	6.10	5.85	6.10
4513	NYSE	IAF	Tue, Mar 10, 2009	5.55	5.86	5.48	5.78
4512	NYSE	IAF	Mon, Mar 9, 2009	5.43	5.54	5.34	5.38
4511	NYSE	IAF	Fri, Mar 6, 2009	5.56	5.62	5.56	5.60
4510	NYSE	IAF	Thu, Mar 5, 2009	5.93	5.93	5.54	5.55
4509	NYSE	IAF	Wed, Mar 4, 2009	5.49	5.94	5.49	5.88
4508	NYSE	IAF	Tue, Mar 3, 2009	5.60	5.81	5.44	5.54
4507	NYSE	IAF	Mon, Mar 2, 2009	5.80	5.80	5.60	5.60
4506	NYSE	IAF	Fri, Feb 27, 2009	5.94	6.17	5.94	6.00
4505	NYSE	IAF	Thu, Feb 26, 2009	6.11	6.36	6.06	6.06
4504	NYSE	IAF	Wed, Feb 25, 2009	6.13	6.21	5.95	6.17
4503	NYSE	IAF	Tue, Feb 24, 2009	5.85	6.19	5.60	6.19
4502	NYSE	IAF	Mon, Feb 23, 2009	6.09	6.32	5.76	5.85
4501	NYSE	IAF	Fri, Feb 20, 2009	5.98	6.37	5.92	6.03
4500	NYSE	IAF	Thu, Feb 19, 2009	6.51	6.59	6.34	6.42
4499	NYSE	IAF	Wed, Feb 18, 2009	6.37	6.45	6.25	6.40
4498	NYSE	IAF	Tue, Feb 17, 2009	6.70	6.74	6.35	6.35
4497	NYSE	IAF	Fri, Feb 13, 2009	6.81	6.95	6.81	6.89
4496	NYSE	IAF	Thu, Feb 12, 2009	6.55	6.84	6.55	6.70
4495	NYSE	IAF	Wed, Feb 11, 2009	6.73	6.78	6.58	6.78
4494	NYSE	IAF	Tue, Feb 10, 2009	6.93	6.95	6.70	6.70
4493	NYSE	IAF	Mon, Feb 9, 2009	6.95	7.09	6.95	7.01
4492	NYSE	IAF	Fri, Feb 6, 2009	6.90	7.01	6.87	7.01
4491	NYSE	IAF	Thu, Feb 5, 2009	6.60	6.81	6.55	6.80
4490	NYSE	IAF	Wed, Feb 4, 2009	6.82	6.82	6.68	6.71
4489	NYSE	IAF	Tue, Feb 3, 2009	6.69	6.84	6.66	6.84
4488	NYSE	IAF	Mon, Feb 2, 2009	6.53	6.61	6.50	6.61
4487	NYSE	IAF	Fri, Jan 30, 2009	6.65	6.82	6.50	6.78
4486	NYSE	IAF	Thu, Jan 29, 2009	7.00	7.00	6.68	6.70
4485	NYSE	IAF	Wed, Jan 28, 2009	6.81	7.15	6.81	7.08
4484	NYSE	IAF	Tue, Jan 27, 2009	6.58	6.76	6.58	6.76
4483	NYSE	IAF	Mon, Jan 26, 2009	6.75	6.79	6.45	6.60
4482	NYSE	IAF	Fri, Jan 23, 2009	6.46	6.55	6.18	6.52
4481	NYSE	IAF	Thu, Jan 22, 2009	6.46	6.89	6.45	6.65
4480	NYSE	IAF	Wed, Jan 21, 2009	6.65	6.74	6.54	6.74
4479	NYSE	IAF	Tue, Jan 20, 2009	6.81	6.85	6.65	6.70
4478	NYSE	IAF	Fri, Jan 16, 2009	7.00	7.06	6.73	6.78
4477	NYSE	IAF	Thu, Jan 15, 2009	6.61	6.82	6.55	6.66
4476	NYSE	IAF	Wed, Jan 14, 2009	6.91	6.96	6.70	6.81
4475	NYSE	IAF	Tue, Jan 13, 2009	7.11	7.47	6.89	7.01
4474	NYSE	IAF	Mon, Jan 12, 2009	7.59	7.60	7.05	7.08
4473	NYSE	IAF	Fri, Jan 9, 2009	7.59	7.74	7.59	7.73
4472	NYSE	IAF	Thu, Jan 8, 2009	7.70	7.79	7.50	7.68
4471	NYSE	IAF	Wed, Jan 7, 2009	8.03	8.03	7.60	7.68
4470	NYSE	IAF	Tue, Jan 6, 2009	7.70	7.97	7.70	7.97
4469	NYSE	IAF	Mon, Jan 5, 2009	7.90	7.90	7.52	7.69
4468	NYSE	IAF	Fri, Jan 2, 2009	7.47	8.00	7.31	7.77
4467	NYSE	IAF	Wed, Dec 31, 2008	7.01	7.35	7.01	7.24
4466	NYSE	IAF	Tue, Dec 30, 2008	6.89	7.29	6.89	7.15
4465	NYSE	IAF	Mon, Dec 29, 2008	7.29	7.33	6.85	6.89
4464	NYSE	IAF	Fri, Dec 26, 2008	7.50	7.50	7.25	7.42
4463	NYSE	IAF	Wed, Dec 24, 2008	7.05	7.47	7.05	7.30
4462	NYSE	IAF	Tue, Dec 23, 2008	7.55	7.55	6.93	7.02
4461	NYSE	IAF	Mon, Dec 22, 2008	7.50	7.57	7.41	7.42
4460	NYSE	IAF	Fri, Dec 19, 2008	7.50	7.58	7.50	7.51
4459	NYSE	IAF	Thu, Dec 18, 2008	7.47	7.79	7.40	7.59
4458	NYSE	IAF	Wed, Dec 17, 2008	7.27	7.40	7.00	7.29
4457	NYSE	IAF	Tue, Dec 16, 2008	6.81	7.31	6.67	7.31
4456	NYSE	IAF	Mon, Dec 15, 2008	6.53	6.85	6.53	6.61
4455	NYSE	IAF	Fri, Dec 12, 2008	6.59	6.77	6.43	6.69
4454	NYSE	IAF	Thu, Dec 11, 2008	6.71	7.02	6.50	6.53
4453	NYSE	IAF	Wed, Dec 10, 2008	6.60	7.20	6.60	6.86
4452	NYSE	IAF	Tue, Dec 9, 2008	6.60	6.74	6.45	6.54
4451	NYSE	IAF	Mon, Dec 8, 2008	6.74	6.84	6.58	6.70
4450	NYSE	IAF	Fri, Dec 5, 2008	6.04	6.26	5.87	6.24
4449	NYSE	IAF	Thu, Dec 4, 2008	6.11	6.34	6.10	6.12
4448	NYSE	IAF	Wed, Dec 3, 2008	6.09	6.46	6.06	6.43
4447	NYSE	IAF	Tue, Dec 2, 2008	6.25	6.43	6.15	6.16
4446	NYSE	IAF	Mon, Dec 1, 2008	6.76	6.76	6.06	6.09
4445	NYSE	IAF	Fri, Nov 28, 2008	6.59	6.81	6.27	6.81
4444	NYSE	IAF	Wed, Nov 26, 2008	6.65	6.80	6.32	6.80
4443	NYSE	IAF	Tue, Nov 25, 2008	6.23	7.25	6.23	6.51
4442	NYSE	IAF	Mon, Nov 24, 2008	5.69	6.60	5.68	6.39
4441	NYSE	IAF	Fri, Nov 21, 2008	5.32	5.80	5.15	5.65
4440	NYSE	IAF	Thu, Nov 20, 2008	5.82	5.96	5.32	5.32
4439	NYSE	IAF	Wed, Nov 19, 2008	6.30	6.51	6.08	6.08
4438	NYSE	IAF	Tue, Nov 18, 2008	6.11	6.49	6.10	6.41
4437	NYSE	IAF	Mon, Nov 17, 2008	6.92	7.00	6.47	6.50
4436	NYSE	IAF	Fri, Nov 14, 2008	7.21	7.36	6.84	6.85
4435	NYSE	IAF	Thu, Nov 13, 2008	6.86	7.35	6.50	7.15
4434	NYSE	IAF	Wed, Nov 12, 2008	7.76	7.86	6.95	6.95
4433	NYSE	IAF	Tue, Nov 11, 2008	8.45	8.45	7.45	7.87
4432	NYSE	IAF	Mon, Nov 10, 2008	9.03	9.42	8.45	8.53
4431	NYSE	IAF	Fri, Nov 7, 2008	9.78	9.78	8.58	8.75
4430	NYSE	IAF	Thu, Nov 6, 2008	9.30	9.48	8.90	9.04
4429	NYSE	IAF	Wed, Nov 5, 2008	10.00	10.00	9.25	9.36
4428	NYSE	IAF	Tue, Nov 4, 2008	9.00	9.31	8.98	9.31
4427	NYSE	IAF	Mon, Nov 3, 2008	8.38	8.80	8.38	8.76
4426	NYSE	IAF	Fri, Oct 31, 2008	8.52	8.71	8.42	8.60
4425	NYSE	IAF	Thu, Oct 30, 2008	8.73	8.73	8.06	8.51
4424	NYSE	IAF	Wed, Oct 29, 2008	7.11	7.93	6.96	7.93
4423	NYSE	IAF	Tue, Oct 28, 2008	7.47	7.47	7.02	7.40
4422	NYSE	IAF	Mon, Oct 27, 2008	7.13	7.20	6.75	6.78
4421	NYSE	IAF	Fri, Oct 24, 2008	8.35	8.35	7.15	7.51
4420	NYSE	IAF	Thu, Oct 23, 2008	8.11	8.12	7.86	8.00
4419	NYSE	IAF	Wed, Oct 22, 2008	8.50	8.50	8.05	8.21
4418	NYSE	IAF	Tue, Oct 21, 2008	8.41	8.67	8.39	8.61
4417	NYSE	IAF	Mon, Oct 20, 2008	8.76	8.85	8.11	8.68
4416	NYSE	IAF	Fri, Oct 17, 2008	8.02	8.48	7.72	8.05
4415	NYSE	IAF	Thu, Oct 16, 2008	6.91	8.20	6.91	7.86
4414	NYSE	IAF	Wed, Oct 15, 2008	8.00	8.49	6.00	7.31
4413	NYSE	IAF	Tue, Oct 14, 2008	8.67	9.00	8.31	8.63
4412	NYSE	IAF	Mon, Oct 13, 2008	7.29	8.75	7.28	7.95
4411	NYSE	IAF	Fri, Oct 10, 2008	6.01	6.60	5.27	6.21
4410	NYSE	IAF	Thu, Oct 9, 2008	8.10	8.11	6.63	6.72
4409	NYSE	IAF	Wed, Oct 8, 2008	7.71	7.77	6.59	7.45
4408	NYSE	IAF	Tue, Oct 7, 2008	9.17	9.18	7.74	8.03
4407	NYSE	IAF	Mon, Oct 6, 2008	9.00	9.60	7.41	8.35
4406	NYSE	IAF	Fri, Oct 3, 2008	9.65	9.85	9.42	9.60
4405	NYSE	IAF	Thu, Oct 2, 2008	10.80	11.15	9.53	9.60
4404	NYSE	IAF	Wed, Oct 1, 2008	11.15	11.15	10.56	10.70
4403	NYSE	IAF	Tue, Sep 30, 2008	10.50	10.50	9.19	10.35
4402	NYSE	IAF	Mon, Sep 29, 2008	11.40	11.40	9.13	10.10
4401	NYSE	IAF	Fri, Sep 26, 2008	12.60	12.60	11.40	11.94
4400	NYSE	IAF	Thu, Sep 25, 2008	12.09	12.70	12.00	12.70
4399	NYSE	IAF	Wed, Sep 24, 2008	11.34	12.00	11.33	11.83
4398	NYSE	IAF	Tue, Sep 23, 2008	12.10	12.47	11.50	11.89
4397	NYSE	IAF	Mon, Sep 22, 2008	11.47	12.57	11.47	12.10
4396	NYSE	IAF	Fri, Sep 19, 2008	11.66	13.01	11.34	12.45
4395	NYSE	IAF	Thu, Sep 18, 2008	9.72	11.00	9.72	10.68
4394	NYSE	IAF	Wed, Sep 17, 2008	10.51	10.80	9.83	10.00
4393	NYSE	IAF	Tue, Sep 16, 2008	11.25	11.25	10.33	10.85
4392	NYSE	IAF	Mon, Sep 15, 2008	11.52	11.96	11.25	11.25
4391	NYSE	IAF	Fri, Sep 12, 2008	11.63	12.14	11.25	12.07
4390	NYSE	IAF	Thu, Sep 11, 2008	11.94	11.94	11.37	11.64
4389	NYSE	IAF	Wed, Sep 10, 2008	11.51	12.10	11.31	11.98
4388	NYSE	IAF	Tue, Sep 9, 2008	12.35	12.35	11.68	11.68
4387	NYSE	IAF	Mon, Sep 8, 2008	12.25	12.64	12.20	12.37
4386	NYSE	IAF	Fri, Sep 5, 2008	12.39	12.39	11.70	12.09
4385	NYSE	IAF	Thu, Sep 4, 2008	12.75	12.78	12.23	12.30
4384	NYSE	IAF	Wed, Sep 3, 2008	12.81	13.01	12.77	12.78
4383	NYSE	IAF	Tue, Sep 2, 2008	13.33	13.35	12.90	13.03
4382	NYSE	IAF	Fri, Aug 29, 2008	13.57	13.57	13.28	13.28
4381	NYSE	IAF	Thu, Aug 28, 2008	13.28	13.57	13.28	13.57
4380	NYSE	IAF	Wed, Aug 27, 2008	13.32	13.45	13.30	13.30
4379	NYSE	IAF	Tue, Aug 26, 2008	13.25	14.14	13.25	13.30
4378	NYSE	IAF	Mon, Aug 25, 2008	13.34	13.90	13.26	13.26
4377	NYSE	IAF	Fri, Aug 22, 2008	13.67	13.67	13.35	13.36
4376	NYSE	IAF	Thu, Aug 21, 2008	13.03	13.36	12.88	13.35
4375	NYSE	IAF	Wed, Aug 20, 2008	12.64	13.21	12.64	13.21
4374	NYSE	IAF	Tue, Aug 19, 2008	13.19	13.19	12.35	12.55
4373	NYSE	IAF	Mon, Aug 18, 2008	12.85	13.00	12.78	12.78
4372	NYSE	IAF	Fri, Aug 15, 2008	13.17	13.17	12.80	12.85
4371	NYSE	IAF	Thu, Aug 14, 2008	12.61	13.15	12.61	13.05
4370	NYSE	IAF	Wed, Aug 13, 2008	13.41	13.41	12.85	13.18
4369	NYSE	IAF	Tue, Aug 12, 2008	14.20	14.20	13.10	13.21
4368	NYSE	IAF	Mon, Aug 11, 2008	13.28	13.55	13.02	13.33
4367	NYSE	IAF	Fri, Aug 8, 2008	12.97	13.46	12.73	13.39
4366	NYSE	IAF	Thu, Aug 7, 2008	13.40	13.67	13.25	13.29
4365	NYSE	IAF	Wed, Aug 6, 2008	13.25	13.60	13.25	13.58
4364	NYSE	IAF	Tue, Aug 5, 2008	13.35	13.74	13.34	13.41
4363	NYSE	IAF	Mon, Aug 4, 2008	14.20	14.20	13.51	13.62
4362	NYSE	IAF	Fri, Aug 1, 2008	14.20	14.20	13.91	13.99
4361	NYSE	IAF	Thu, Jul 31, 2008	14.48	14.49	14.16	14.22
4360	NYSE	IAF	Wed, Jul 30, 2008	14.71	14.78	14.36	14.49
4359	NYSE	IAF	Tue, Jul 29, 2008	14.68	14.85	14.50	14.68
4358	NYSE	IAF	Mon, Jul 28, 2008	14.26	14.71	14.26	14.42
4357	NYSE	IAF	Fri, Jul 25, 2008	15.00	15.01	14.84	14.91
4356	NYSE	IAF	Thu, Jul 24, 2008	15.30	15.33	15.00	15.00
4355	NYSE	IAF	Wed, Jul 23, 2008	15.00	15.42	14.97	15.30
4354	NYSE	IAF	Tue, Jul 22, 2008	14.87	14.97	14.85	14.91
4353	NYSE	IAF	Mon, Jul 21, 2008	14.50	14.95	14.50	14.93
4352	NYSE	IAF	Fri, Jul 18, 2008	14.41	14.42	14.16	14.34
4351	NYSE	IAF	Thu, Jul 17, 2008	14.16	14.48	14.16	14.39
4350	NYSE	IAF	Wed, Jul 16, 2008	13.92	14.20	13.82	14.20
4349	NYSE	IAF	Tue, Jul 15, 2008	14.49	14.49	13.91	14.02
4348	NYSE	IAF	Mon, Jul 14, 2008	15.00	15.00	14.25	14.36
4347	NYSE	IAF	Fri, Jul 11, 2008	14.08	15.00	14.01	14.18
4346	NYSE	IAF	Thu, Jul 10, 2008	14.72	14.72	14.40	14.40
4345	NYSE	IAF	Wed, Jul 9, 2008	14.40	14.85	14.40	14.58
4344	NYSE	IAF	Tue, Jul 8, 2008	14.40	14.55	14.19	14.48
4343	NYSE	IAF	Mon, Jul 7, 2008	13.92	14.67	13.84	14.19
4342	NYSE	IAF	Thu, Jul 3, 2008	14.54	14.54	13.50	14.26
4341	NYSE	IAF	Wed, Jul 2, 2008	14.61	15.00	14.45	14.52
4340	NYSE	IAF	Tue, Jul 1, 2008	15.30	15.48	14.59	14.83
4339	NYSE	IAF	Mon, Jun 30, 2008	15.51	15.67	15.32	15.44
4338	NYSE	IAF	Fri, Jun 27, 2008	16.33	16.33	15.55	15.67
4337	NYSE	IAF	Thu, Jun 26, 2008	16.21	16.23	15.57	15.57
4336	NYSE	IAF	Wed, Jun 25, 2008	15.95	16.17	15.95	16.11
4335	NYSE	IAF	Tue, Jun 24, 2008	16.10	16.12	15.75	15.83
4334	NYSE	IAF	Mon, Jun 23, 2008	16.24	16.33	16.05	16.10
4333	NYSE	IAF	Fri, Jun 20, 2008	16.25	16.27	16.00	16.04
4332	NYSE	IAF	Thu, Jun 19, 2008	16.26	16.37	16.25	16.30
4331	NYSE	IAF	Wed, Jun 18, 2008	16.59	16.59	16.29	16.31
4330	NYSE	IAF	Tue, Jun 17, 2008	16.55	16.60	16.40	16.52
4329	NYSE	IAF	Mon, Jun 16, 2008	16.40	16.41	16.25	16.34
4328	NYSE	IAF	Fri, Jun 13, 2008	16.31	16.49	16.31	16.40
4327	NYSE	IAF	Thu, Jun 12, 2008	16.77	16.77	16.37	16.40
4326	NYSE	IAF	Wed, Jun 11, 2008	16.66	16.75	16.52	16.57
4325	NYSE	IAF	Tue, Jun 10, 2008	17.08	17.08	16.71	16.75
4324	NYSE	IAF	Mon, Jun 9, 2008	17.14	17.14	16.80	16.97
4323	NYSE	IAF	Fri, Jun 6, 2008	16.44	17.07	16.44	16.92
4322	NYSE	IAF	Thu, Jun 5, 2008	16.87	17.17	16.82	17.17
4321	NYSE	IAF	Wed, Jun 4, 2008	16.72	16.86	16.70	16.76
4320	NYSE	IAF	Tue, Jun 3, 2008	16.98	16.98	16.65	16.72
4319	NYSE	IAF	Mon, Jun 2, 2008	16.91	16.94	16.29	16.75
4318	NYSE	IAF	Fri, May 30, 2008	16.96	17.09	16.85	16.93
4317	NYSE	IAF	Thu, May 29, 2008	17.16	17.16	16.84	17.02
4316	NYSE	IAF	Wed, May 28, 2008	16.89	17.09	16.60	17.03
4315	NYSE	IAF	Tue, May 27, 2008	16.87	17.23	16.87	17.11
4314	NYSE	IAF	Fri, May 23, 2008	17.14	17.16	16.86	16.94
4313	NYSE	IAF	Thu, May 22, 2008	17.27	17.27	17.04	17.22
4312	NYSE	IAF	Wed, May 21, 2008	17.18	17.25	17.05	17.10
4311	NYSE	IAF	Tue, May 20, 2008	17.40	17.40	17.15	17.18
4310	NYSE	IAF	Mon, May 19, 2008	17.24	17.40	16.79	17.34
4309	NYSE	IAF	Fri, May 16, 2008	16.99	17.14	16.91	17.07
4308	NYSE	IAF	Thu, May 15, 2008	16.74	16.95	16.74	16.88
4307	NYSE	IAF	Wed, May 14, 2008	16.89	16.93	16.70	16.84
4306	NYSE	IAF	Tue, May 13, 2008	16.89	16.90	16.60	16.79
4305	NYSE	IAF	Mon, May 12, 2008	16.89	16.90	16.69	16.89
4304	NYSE	IAF	Fri, May 9, 2008	16.74	16.75	16.53	16.75
4303	NYSE	IAF	Thu, May 8, 2008	16.47	16.68	16.41	16.68
4302	NYSE	IAF	Wed, May 7, 2008	16.60	16.60	16.27	16.27
4301	NYSE	IAF	Tue, May 6, 2008	16.27	16.73	16.27	16.60
4300	NYSE	IAF	Mon, May 5, 2008	16.24	16.66	16.24	16.58
4299	NYSE	IAF	Fri, May 2, 2008	16.25	16.66	16.25	16.45
4298	NYSE	IAF	Thu, May 1, 2008	16.28	16.34	16.17	16.30
4297	NYSE	IAF	Wed, Apr 30, 2008	16.22	16.43	16.22	16.31
4296	NYSE	IAF	Tue, Apr 29, 2008	16.39	16.49	16.25	16.25
4295	NYSE	IAF	Mon, Apr 28, 2008	16.72	16.72	16.51	16.51
4294	NYSE	IAF	Fri, Apr 25, 2008	16.49	16.55	16.40	16.54
4293	NYSE	IAF	Thu, Apr 24, 2008	16.40	16.59	16.20	16.56
4292	NYSE	IAF	Wed, Apr 23, 2008	16.01	16.40	15.95	16.40
4291	NYSE	IAF	Tue, Apr 22, 2008	16.30	16.30	15.97	16.06
4290	NYSE	IAF	Mon, Apr 21, 2008	16.44	16.44	16.07	16.25
4289	NYSE	IAF	Fri, Apr 18, 2008	16.13	16.26	15.92	16.26
4288	NYSE	IAF	Thu, Apr 17, 2008	15.97	16.02	15.80	15.97
4287	NYSE	IAF	Wed, Apr 16, 2008	16.24	16.24	16.11	16.13
4286	NYSE	IAF	Tue, Apr 15, 2008	16.39	16.39	15.86	15.94
4285	NYSE	IAF	Mon, Apr 14, 2008	16.03	16.44	15.75	15.97
4284	NYSE	IAF	Fri, Apr 11, 2008	16.01	16.25	15.80	15.88
4283	NYSE	IAF	Thu, Apr 10, 2008	15.98	16.04	15.73	15.88
4282	NYSE	IAF	Wed, Apr 9, 2008	16.44	16.44	15.86	15.88
4281	NYSE	IAF	Tue, Apr 8, 2008	16.22	16.52	15.82	16.34
4280	NYSE	IAF	Mon, Apr 7, 2008	17.27	17.27	16.10	16.28
4279	NYSE	IAF	Fri, Apr 4, 2008	16.14	16.44	15.90	16.40
4278	NYSE	IAF	Thu, Apr 3, 2008	15.70	15.99	15.65	15.95
4277	NYSE	IAF	Wed, Apr 2, 2008	15.71	15.80	15.40	15.70
4276	NYSE	IAF	Tue, Apr 1, 2008	15.35	15.71	15.35	15.71
4275	NYSE	IAF	Mon, Mar 31, 2008	15.93	15.93	15.00	15.20
4274	NYSE	IAF	Fri, Mar 28, 2008	15.40	15.64	15.31	15.53
4273	NYSE	IAF	Thu, Mar 27, 2008	16.01	16.01	14.90	15.30
4272	NYSE	IAF	Wed, Mar 26, 2008	16.14	16.14	15.88	15.95
4271	NYSE	IAF	Tue, Mar 25, 2008	15.98	16.35	15.98	16.00
4270	NYSE	IAF	Mon, Mar 24, 2008	16.05	16.10	15.92	15.95
4269	NYSE	IAF	Thu, Mar 20, 2008	15.41	16.14	14.90	16.13
4268	NYSE	IAF	Wed, Mar 19, 2008	16.52	16.52	15.40	15.43
4267	NYSE	IAF	Tue, Mar 18, 2008	15.45	15.72	15.25	15.65
4266	NYSE	IAF	Mon, Mar 17, 2008	16.04	16.04	15.00	15.19
4265	NYSE	IAF	Fri, Mar 14, 2008	15.62	15.87	15.57	15.65
4264	NYSE	IAF	Thu, Mar 13, 2008	15.83	16.00	15.50	15.69
4263	NYSE	IAF	Wed, Mar 12, 2008	15.65	16.10	15.65	15.95
4262	NYSE	IAF	Tue, Mar 11, 2008	15.50	15.91	15.50	15.88
4261	NYSE	IAF	Mon, Mar 10, 2008	16.27	16.27	15.23	15.45
4260	NYSE	IAF	Fri, Mar 7, 2008	16.39	16.55	15.96	16.15
4259	NYSE	IAF	Thu, Mar 6, 2008	16.80	16.80	16.50	16.50
4258	NYSE	IAF	Wed, Mar 5, 2008	16.50	17.08	16.30	16.75
4257	NYSE	IAF	Tue, Mar 4, 2008	16.72	16.75	16.37	16.46
4256	NYSE	IAF	Mon, Mar 3, 2008	16.74	16.98	16.65	16.71
4255	NYSE	IAF	Fri, Feb 29, 2008	16.98	17.04	16.65	16.65
4254	NYSE	IAF	Thu, Feb 28, 2008	16.70	17.05	16.60	17.01
4253	NYSE	IAF	Wed, Feb 27, 2008	16.51	17.25	16.50	16.99
4252	NYSE	IAF	Tue, Feb 26, 2008	16.41	16.50	16.25	16.50
4251	NYSE	IAF	Mon, Feb 25, 2008	16.39	16.45	16.05	16.38
4250	NYSE	IAF	Fri, Feb 22, 2008	15.70	16.23	15.70	16.23
4249	NYSE	IAF	Thu, Feb 21, 2008	16.00	16.14	15.91	16.00
4248	NYSE	IAF	Wed, Feb 20, 2008	16.38	16.38	15.93	16.09
4247	NYSE	IAF	Tue, Feb 19, 2008	16.40	16.50	16.04	16.38
4246	NYSE	IAF	Fri, Feb 15, 2008	15.50	16.13	15.43	16.04
4245	NYSE	IAF	Thu, Feb 14, 2008	16.10	16.10	15.41	15.42
4244	NYSE	IAF	Wed, Feb 13, 2008	16.44	16.44	15.25	15.80
4243	NYSE	IAF	Tue, Feb 12, 2008	15.45	16.05	15.45	15.78
4242	NYSE	IAF	Mon, Feb 11, 2008	15.49	15.59	15.24	15.39
4241	NYSE	IAF	Fri, Feb 8, 2008	15.25	15.67	15.25	15.57
4240	NYSE	IAF	Thu, Feb 7, 2008	15.25	15.55	15.17	15.32
4239	NYSE	IAF	Wed, Feb 6, 2008	15.50	15.66	15.22	15.37
4238	NYSE	IAF	Tue, Feb 5, 2008	15.95	15.98	15.35	15.46
4237	NYSE	IAF	Mon, Feb 4, 2008	16.33	16.33	15.85	15.92
4236	NYSE	IAF	Fri, Feb 1, 2008	16.06	16.33	16.06	16.33
4235	NYSE	IAF	Thu, Jan 31, 2008	15.50	15.83	15.28	15.75
4234	NYSE	IAF	Wed, Jan 30, 2008	16.80	16.81	15.46	15.71
4233	NYSE	IAF	Tue, Jan 29, 2008	16.36	16.36	15.81	15.92
4232	NYSE	IAF	Mon, Jan 28, 2008	15.66	15.93	15.58	15.90
4231	NYSE	IAF	Fri, Jan 25, 2008	16.44	16.45	15.45	15.79
4230	NYSE	IAF	Thu, Jan 24, 2008	14.21	15.10	14.21	15.09
4229	NYSE	IAF	Wed, Jan 23, 2008	13.92	14.30	13.55	14.29
4228	NYSE	IAF	Tue, Jan 22, 2008	14.06	14.35	12.00	14.08
4227	NYSE	IAF	Fri, Jan 18, 2008	14.75	15.02	14.39	14.67
4226	NYSE	IAF	Thu, Jan 17, 2008	15.51	15.52	14.56	14.62
4225	NYSE	IAF	Wed, Jan 16, 2008	16.02	16.02	15.30	15.54
4224	NYSE	IAF	Tue, Jan 15, 2008	16.78	16.78	16.02	16.07
4223	NYSE	IAF	Mon, Jan 14, 2008	16.81	17.00	16.45	16.78
4222	NYSE	IAF	Fri, Jan 11, 2008	16.49	16.50	16.05	16.05
4221	NYSE	IAF	Thu, Jan 10, 2008	16.00	16.50	16.00	16.38
4220	NYSE	IAF	Wed, Jan 9, 2008	16.33	16.36	16.09	16.29
4219	NYSE	IAF	Tue, Jan 8, 2008	16.40	16.90	16.30	16.36
4218	NYSE	IAF	Mon, Jan 7, 2008	16.43	16.53	16.14	16.27
4217	NYSE	IAF	Fri, Jan 4, 2008	17.25	17.25	16.48	16.48
4216	NYSE	IAF	Thu, Jan 3, 2008	17.80	17.80	17.27	17.40
4215	NYSE	IAF	Wed, Jan 2, 2008	17.86	18.04	17.76	17.90
4214	NYSE	IAF	Mon, Dec 31, 2007	17.27	17.80	17.06	17.70
4213	NYSE	IAF	Fri, Dec 28, 2007	17.50	17.57	17.31	17.33
4212	NYSE	IAF	Thu, Dec 27, 2007	18.11	18.11	17.40	17.42
4211	NYSE	IAF	Wed, Dec 26, 2007	18.32	18.40	18.21	18.34
4210	NYSE	IAF	Mon, Dec 24, 2007	18.05	18.33	18.05	18.29
4209	NYSE	IAF	Fri, Dec 21, 2007	17.41	18.00	17.40	18.00
4208	NYSE	IAF	Thu, Dec 20, 2007	17.25	17.50	17.22	17.27
4207	NYSE	IAF	Wed, Dec 19, 2007	17.98	17.98	17.11	17.19
4206	NYSE	IAF	Tue, Dec 18, 2007	16.99	17.17	16.85	17.08
4205	NYSE	IAF	Mon, Dec 17, 2007	17.18	17.44	16.76	16.93
4204	NYSE	IAF	Fri, Dec 14, 2007	17.81	17.81	17.42	17.44
4203	NYSE	IAF	Thu, Dec 13, 2007	18.58	18.58	17.56	18.09
4202	NYSE	IAF	Wed, Dec 12, 2007	17.88	18.42	17.88	18.09
4201	NYSE	IAF	Tue, Dec 11, 2007	18.20	18.45	17.60	17.64
4200	NYSE	IAF	Mon, Dec 10, 2007	18.00	18.20	17.92	18.09
4199	NYSE	IAF	Fri, Dec 7, 2007	17.96	18.10	17.90	17.98
4198	NYSE	IAF	Thu, Dec 6, 2007	17.50	18.00	17.50	17.98
4197	NYSE	IAF	Wed, Dec 5, 2007	17.45	17.50	17.31	17.50
4196	NYSE	IAF	Tue, Dec 4, 2007	16.68	17.20	16.68	17.19
4195	NYSE	IAF	Mon, Dec 3, 2007	17.22	17.52	17.09	17.20
4194	NYSE	IAF	Fri, Nov 30, 2007	17.55	17.63	17.10	17.45
4193	NYSE	IAF	Thu, Nov 29, 2007	16.85	17.55	16.85	17.30
4192	NYSE	IAF	Wed, Nov 28, 2007	16.30	17.23	16.02	17.22
4191	NYSE	IAF	Tue, Nov 27, 2007	16.17	16.50	16.17	16.37
4190	NYSE	IAF	Mon, Nov 26, 2007	16.90	16.92	16.25	16.25
4189	NYSE	IAF	Fri, Nov 23, 2007	16.85	16.93	16.69	16.75
4188	NYSE	IAF	Wed, Nov 21, 2007	17.11	17.20	16.52	16.53
4187	NYSE	IAF	Tue, Nov 20, 2007	16.89	17.49	16.89	17.46
4186	NYSE	IAF	Mon, Nov 19, 2007	17.51	17.51	17.06	17.06
4185	NYSE	IAF	Fri, Nov 16, 2007	17.29	17.86	17.29	17.47
4184	NYSE	IAF	Thu, Nov 15, 2007	17.35	17.76	17.25	17.28
4183	NYSE	IAF	Wed, Nov 14, 2007	17.97	17.97	17.38	17.53
4182	NYSE	IAF	Tue, Nov 13, 2007	16.37	17.46	16.37	17.38
4181	NYSE	IAF	Mon, Nov 12, 2007	17.00	17.00	16.17	16.22
4180	NYSE	IAF	Fri, Nov 9, 2007	17.43	17.60	17.01	17.39
4179	NYSE	IAF	Thu, Nov 8, 2007	18.43	18.60	17.51	17.85
4178	NYSE	IAF	Wed, Nov 7, 2007	18.60	18.60	17.89	17.89
4177	NYSE	IAF	Tue, Nov 6, 2007	18.25	18.25	17.70	18.08
4176	NYSE	IAF	Mon, Nov 5, 2007	18.05	18.05	17.34	17.63
4175	NYSE	IAF	Fri, Nov 2, 2007	17.80	18.10	17.78	18.03
4174	NYSE	IAF	Thu, Nov 1, 2007	18.06	18.06	17.72	17.78
4173	NYSE	IAF	Wed, Oct 31, 2007	18.00	18.28	18.00	18.25
4172	NYSE	IAF	Tue, Oct 30, 2007	17.98	18.02	17.90	17.96
4171	NYSE	IAF	Mon, Oct 29, 2007	18.17	18.25	17.97	18.17
4170	NYSE	IAF	Fri, Oct 26, 2007	17.80	18.05	17.75	17.90
4169	NYSE	IAF	Thu, Oct 25, 2007	17.34	17.57	17.34	17.53
4168	NYSE	IAF	Wed, Oct 24, 2007	17.33	17.33	16.94	17.33
4167	NYSE	IAF	Tue, Oct 23, 2007	17.09	17.47	17.05	17.47
4166	NYSE	IAF	Mon, Oct 22, 2007	16.50	16.88	16.14	16.70
4165	NYSE	IAF	Fri, Oct 19, 2007	17.92	17.92	17.03	17.06
4164	NYSE	IAF	Thu, Oct 18, 2007	17.65	18.15	17.65	18.05
4163	NYSE	IAF	Wed, Oct 17, 2007	17.71	17.84	17.35	17.59
4162	NYSE	IAF	Tue, Oct 16, 2007	17.95	17.98	17.61	17.67
4161	NYSE	IAF	Mon, Oct 15, 2007	18.35	18.64	17.87	18.05
4160	NYSE	IAF	Fri, Oct 12, 2007	18.27	18.30	18.05	18.22
4159	NYSE	IAF	Thu, Oct 11, 2007	18.00	18.32	18.00	18.00
4158	NYSE	IAF	Wed, Oct 10, 2007	17.99	17.99	17.80	17.90
4157	NYSE	IAF	Tue, Oct 9, 2007	17.80	17.99	17.76	17.99
4156	NYSE	IAF	Mon, Oct 8, 2007	17.71	17.72	17.40	17.60
4155	NYSE	IAF	Fri, Oct 5, 2007	17.53	17.67	17.52	17.59
4154	NYSE	IAF	Thu, Oct 4, 2007	17.42	17.59	17.39	17.40
4153	NYSE	IAF	Wed, Oct 3, 2007	17.70	17.72	17.42	17.48
4152	NYSE	IAF	Tue, Oct 2, 2007	17.52	17.99	17.51	17.84
4151	NYSE	IAF	Mon, Oct 1, 2007	17.30	17.77	17.30	17.77
4150	NYSE	IAF	Fri, Sep 28, 2007	17.30	17.53	17.30	17.40
4149	NYSE	IAF	Thu, Sep 27, 2007	17.38	17.61	17.27	17.40
4148	NYSE	IAF	Wed, Sep 26, 2007	17.57	17.64	17.06	17.36
4147	NYSE	IAF	Tue, Sep 25, 2007	17.70	17.89	17.63	17.89
4146	NYSE	IAF	Mon, Sep 24, 2007	17.56	17.91	17.55	17.76
4145	NYSE	IAF	Fri, Sep 21, 2007	17.02	17.30	17.02	17.23
4144	NYSE	IAF	Thu, Sep 20, 2007	16.90	17.00	16.87	17.00
4143	NYSE	IAF	Wed, Sep 19, 2007	17.00	17.25	16.93	16.93
4142	NYSE	IAF	Tue, Sep 18, 2007	15.75	17.16	15.75	16.84
4141	NYSE	IAF	Mon, Sep 17, 2007	15.66	15.93	15.66	15.84
4140	NYSE	IAF	Fri, Sep 14, 2007	15.85	16.24	15.82	16.14
4139	NYSE	IAF	Thu, Sep 13, 2007	15.76	16.16	15.68	16.02
4138	NYSE	IAF	Wed, Sep 12, 2007	15.69	15.76	15.56	15.75
4137	NYSE	IAF	Tue, Sep 11, 2007	15.42	15.76	15.42	15.75
4136	NYSE	IAF	Mon, Sep 10, 2007	15.33	15.45	15.20	15.38
4135	NYSE	IAF	Fri, Sep 7, 2007	15.48	15.59	15.32	15.33
4134	NYSE	IAF	Thu, Sep 6, 2007	15.30	15.70	15.30	15.64
4133	NYSE	IAF	Wed, Sep 5, 2007	15.44	15.44	15.06	15.30
4132	NYSE	IAF	Tue, Sep 4, 2007	15.45	15.62	15.22	15.62
4131	NYSE	IAF	Fri, Aug 31, 2007	15.35	15.50	15.26	15.45
4130	NYSE	IAF	Thu, Aug 30, 2007	14.87	15.14	14.87	15.04
4129	NYSE	IAF	Wed, Aug 29, 2007	14.65	15.10	14.65	15.10
4128	NYSE	IAF	Tue, Aug 28, 2007	14.94	15.00	14.55	14.55
4127	NYSE	IAF	Mon, Aug 27, 2007	14.45	15.22	14.05	15.05
4126	NYSE	IAF	Fri, Aug 24, 2007	14.82	15.17	14.76	15.17
4125	NYSE	IAF	Thu, Aug 23, 2007	14.85	14.95	14.68	14.76
4124	NYSE	IAF	Wed, Aug 22, 2007	14.00	14.70	14.00	14.62
4123	NYSE	IAF	Tue, Aug 21, 2007	13.99	14.31	13.95	14.13
4122	NYSE	IAF	Mon, Aug 20, 2007	13.51	14.15	13.38	14.15
4121	NYSE	IAF	Fri, Aug 17, 2007	13.01	13.44	12.67	13.34
4120	NYSE	IAF	Thu, Aug 16, 2007	12.64	13.81	11.50	12.62
4119	NYSE	IAF	Wed, Aug 15, 2007	14.30	14.38	13.96	14.03
4118	NYSE	IAF	Tue, Aug 14, 2007	14.93	15.04	14.52	14.65
4117	NYSE	IAF	Mon, Aug 13, 2007	14.80	15.10	14.80	15.08
4116	NYSE	IAF	Fri, Aug 10, 2007	14.80	14.90	14.50	14.80
4115	NYSE	IAF	Thu, Aug 9, 2007	15.30	15.48	15.12	15.23
4114	NYSE	IAF	Wed, Aug 8, 2007	15.30	15.92	15.23	15.67
4113	NYSE	IAF	Tue, Aug 7, 2007	14.95	15.13	14.90	15.11
4112	NYSE	IAF	Mon, Aug 6, 2007	15.05	15.10	14.50	14.89
4111	NYSE	IAF	Fri, Aug 3, 2007	15.65	15.66	15.20	15.23
4110	NYSE	IAF	Thu, Aug 2, 2007	15.20	15.74	15.18	15.57
4109	NYSE	IAF	Wed, Aug 1, 2007	16.85	16.87	14.56	14.95
4108	NYSE	IAF	Tue, Jul 31, 2007	17.23	17.50	17.15	17.18
4107	NYSE	IAF	Mon, Jul 30, 2007	16.31	17.08	16.31	17.07
4106	NYSE	IAF	Fri, Jul 27, 2007	16.70	17.39	16.26	16.42
4105	NYSE	IAF	Thu, Jul 26, 2007	18.07	18.07	16.15	16.84
4104	NYSE	IAF	Wed, Jul 25, 2007	17.75	18.29	17.56	18.22
4103	NYSE	IAF	Tue, Jul 24, 2007	18.56	18.56	18.15	18.15
4102	NYSE	IAF	Mon, Jul 23, 2007	18.50	18.72	18.37	18.50
4101	NYSE	IAF	Fri, Jul 20, 2007	18.41	18.50	18.31	18.42
4100	NYSE	IAF	Thu, Jul 19, 2007	18.17	18.50	18.15	18.45
4099	NYSE	IAF	Wed, Jul 18, 2007	18.01	18.13	17.98	18.00
4098	NYSE	IAF	Tue, Jul 17, 2007	18.12	18.16	17.91	18.07
4097	NYSE	IAF	Mon, Jul 16, 2007	17.98	18.10	17.86	18.00
4096	NYSE	IAF	Fri, Jul 13, 2007	17.80	17.89	17.61	17.86
4095	NYSE	IAF	Thu, Jul 12, 2007	17.97	17.99	17.55	17.90
4094	NYSE	IAF	Wed, Jul 11, 2007	17.66	17.99	17.64	17.90
4093	NYSE	IAF	Tue, Jul 10, 2007	17.95	18.00	17.68	17.75
4092	NYSE	IAF	Mon, Jul 9, 2007	17.97	18.00	17.87	18.00
4091	NYSE	IAF	Fri, Jul 6, 2007	17.93	17.98	17.80	17.97
4090	NYSE	IAF	Thu, Jul 5, 2007	17.75	17.98	17.75	17.85
4089	NYSE	IAF	Tue, Jul 3, 2007	17.70	17.78	17.61	17.75
4088	NYSE	IAF	Mon, Jul 2, 2007	17.35	17.67	17.30	17.58
4087	NYSE	IAF	Fri, Jun 29, 2007	17.28	17.35	17.16	17.27
4086	NYSE	IAF	Thu, Jun 28, 2007	17.05	17.30	16.61	17.28
4085	NYSE	IAF	Wed, Jun 27, 2007	17.56	17.56	16.28	16.65
4084	NYSE	IAF	Tue, Jun 26, 2007	18.42	18.45	17.70	17.76
4083	NYSE	IAF	Mon, Jun 25, 2007	18.10	18.59	18.10	18.42
4082	NYSE	IAF	Fri, Jun 22, 2007	18.10	18.20	18.01	18.15
4081	NYSE	IAF	Thu, Jun 21, 2007	17.98	18.99	17.88	18.20
4080	NYSE	IAF	Wed, Jun 20, 2007	17.94	17.99	17.75	17.82
4079	NYSE	IAF	Tue, Jun 19, 2007	17.50	17.97	17.50	17.93
4078	NYSE	IAF	Mon, Jun 18, 2007	17.28	17.64	17.28	17.47
4077	NYSE	IAF	Fri, Jun 15, 2007	17.06	17.39	16.93	17.21
4076	NYSE	IAF	Thu, Jun 14, 2007	16.90	17.01	16.90	16.97
4075	NYSE	IAF	Wed, Jun 13, 2007	16.50	16.91	16.50	16.85
4074	NYSE	IAF	Tue, Jun 12, 2007	16.59	16.60	16.50	16.53
4073	NYSE	IAF	Mon, Jun 11, 2007	16.66	16.69	16.52	16.66
4072	NYSE	IAF	Fri, Jun 8, 2007	16.73	16.77	16.47	16.77
4071	NYSE	IAF	Thu, Jun 7, 2007	16.56	16.74	16.47	16.50
4070	NYSE	IAF	Wed, Jun 6, 2007	16.83	16.83	16.52	16.57
4069	NYSE	IAF	Tue, Jun 5, 2007	16.73	16.92	16.73	16.87
4068	NYSE	IAF	Mon, Jun 4, 2007	16.51	16.74	16.50	16.72
4067	NYSE	IAF	Fri, Jun 1, 2007	16.47	16.59	16.47	16.55
4066	NYSE	IAF	Thu, May 31, 2007	16.50	16.55	16.26	16.41
4065	NYSE	IAF	Wed, May 30, 2007	16.43	16.43	16.02	16.39
4064	NYSE	IAF	Tue, May 29, 2007	16.40	16.61	16.40	16.53
4063	NYSE	IAF	Fri, May 25, 2007	16.55	16.55	16.34	16.37
4062	NYSE	IAF	Thu, May 24, 2007	16.85	16.89	16.50	16.51
4061	NYSE	IAF	Wed, May 23, 2007	16.92	17.02	16.82	16.95
4060	NYSE	IAF	Tue, May 22, 2007	16.70	16.96	16.62	16.79
4059	NYSE	IAF	Mon, May 21, 2007	16.74	16.86	16.66	16.72
4058	NYSE	IAF	Fri, May 18, 2007	16.65	16.74	16.57	16.71
4057	NYSE	IAF	Thu, May 17, 2007	16.82	16.88	16.47	16.74
4056	NYSE	IAF	Wed, May 16, 2007	17.06	17.17	16.90	16.91
4055	NYSE	IAF	Tue, May 15, 2007	16.65	17.00	16.65	16.87
4054	NYSE	IAF	Mon, May 14, 2007	16.95	16.95	16.67	16.78
4053	NYSE	IAF	Fri, May 11, 2007	16.79	17.01	16.75	16.91
4052	NYSE	IAF	Thu, May 10, 2007	16.65	17.03	16.41	16.84
4051	NYSE	IAF	Wed, May 9, 2007	16.28	16.47	16.28	16.44
4050	NYSE	IAF	Tue, May 8, 2007	16.17	16.25	16.00	16.23
4049	NYSE	IAF	Mon, May 7, 2007	16.01	16.19	16.01	16.19
4048	NYSE	IAF	Fri, May 4, 2007	16.12	16.12	15.83	15.91
4047	NYSE	IAF	Thu, May 3, 2007	16.27	16.34	16.00	16.09
4046	NYSE	IAF	Wed, May 2, 2007	16.30	16.55	16.26	16.38
4045	NYSE	IAF	Tue, May 1, 2007	16.41	16.45	16.22	16.32
4044	NYSE	IAF	Mon, Apr 30, 2007	16.57	16.65	16.38	16.39
4043	NYSE	IAF	Fri, Apr 27, 2007	16.58	16.72	16.51	16.70
4042	NYSE	IAF	Thu, Apr 26, 2007	16.50	16.65	16.50	16.61
4041	NYSE	IAF	Wed, Apr 25, 2007	16.28	16.54	16.28	16.54
4040	NYSE	IAF	Tue, Apr 24, 2007	16.26	16.36	16.22	16.32
4039	NYSE	IAF	Mon, Apr 23, 2007	16.41	16.50	16.23	16.26
4038	NYSE	IAF	Fri, Apr 20, 2007	16.40	16.52	16.35	16.51
4037	NYSE	IAF	Thu, Apr 19, 2007	16.41	16.42	16.20	16.24
4036	NYSE	IAF	Wed, Apr 18, 2007	16.45	16.60	16.40	16.55
4035	NYSE	IAF	Tue, Apr 17, 2007	16.62	16.62	16.45	16.50
4034	NYSE	IAF	Mon, Apr 16, 2007	16.65	16.66	16.14	16.62
4033	NYSE	IAF	Fri, Apr 13, 2007	16.15	16.36	16.13	16.31
4032	NYSE	IAF	Thu, Apr 12, 2007	16.00	16.24	16.00	16.24
4031	NYSE	IAF	Wed, Apr 11, 2007	15.89	16.50	15.79	16.01
4030	NYSE	IAF	Tue, Apr 10, 2007	16.20	16.25	15.86	15.89
4029	NYSE	IAF	Mon, Apr 9, 2007	16.15	16.28	15.88	16.25
4028	NYSE	IAF	Thu, Apr 5, 2007	15.34	15.52	15.32	15.52
4027	NYSE	IAF	Wed, Apr 4, 2007	15.30	15.34	15.20	15.34
4026	NYSE	IAF	Tue, Apr 3, 2007	15.05	15.40	15.03	15.24
4025	NYSE	IAF	Mon, Apr 2, 2007	14.76	15.00	14.71	14.99
4024	NYSE	IAF	Fri, Mar 30, 2007	14.82	15.00	14.80	14.86
4023	NYSE	IAF	Thu, Mar 29, 2007	14.71	14.92	14.71	14.92
4022	NYSE	IAF	Wed, Mar 28, 2007	14.87	14.87	14.51	14.69
4021	NYSE	IAF	Tue, Mar 27, 2007	15.25	15.31	15.19	15.26
4020	NYSE	IAF	Mon, Mar 26, 2007	15.39	15.41	15.19	15.31
4019	NYSE	IAF	Fri, Mar 23, 2007	15.12	15.34	15.12	15.34
4018	NYSE	IAF	Thu, Mar 22, 2007	15.17	15.20	15.00	15.12
4017	NYSE	IAF	Wed, Mar 21, 2007	14.93	15.08	14.81	15.03
4016	NYSE	IAF	Tue, Mar 20, 2007	15.00	15.25	14.87	15.10
4015	NYSE	IAF	Mon, Mar 19, 2007	14.80	14.94	14.80	14.94
4014	NYSE	IAF	Fri, Mar 16, 2007	14.78	14.80	14.64	14.73
4013	NYSE	IAF	Thu, Mar 15, 2007	14.56	15.00	14.56	14.73
4012	NYSE	IAF	Wed, Mar 14, 2007	14.55	14.73	14.48	14.63
4011	NYSE	IAF	Tue, Mar 13, 2007	14.60	14.69	14.52	14.55
4010	NYSE	IAF	Mon, Mar 12, 2007	14.51	14.68	14.48	14.67
4009	NYSE	IAF	Fri, Mar 9, 2007	14.50	14.65	14.46	14.57
4008	NYSE	IAF	Thu, Mar 8, 2007	14.40	14.70	14.40	14.60
4007	NYSE	IAF	Wed, Mar 7, 2007	14.26	14.46	14.15	14.30
4006	NYSE	IAF	Tue, Mar 6, 2007	14.16	14.38	14.12	14.36
4005	NYSE	IAF	Mon, Mar 5, 2007	13.94	14.16	13.90	13.90
4004	NYSE	IAF	Fri, Mar 2, 2007	14.33	14.39	14.15	14.24
4003	NYSE	IAF	Thu, Mar 1, 2007	14.16	14.45	14.04	14.23
4002	NYSE	IAF	Wed, Feb 28, 2007	14.00	14.62	14.00	14.55
4001	NYSE	IAF	Tue, Feb 27, 2007	14.90	14.90	13.90	13.94
4000	NYSE	IAF	Mon, Feb 26, 2007	14.98	15.00	14.90	14.98
3999	NYSE	IAF	Fri, Feb 23, 2007	14.78	14.95	14.72	14.95
3998	NYSE	IAF	Thu, Feb 22, 2007	14.71	14.88	14.71	14.81
3997	NYSE	IAF	Wed, Feb 21, 2007	14.75	14.75	14.66	14.70
3996	NYSE	IAF	Tue, Feb 20, 2007	14.65	14.70	14.52	14.69
3995	NYSE	IAF	Fri, Feb 16, 2007	14.39	14.83	14.39	14.63
3994	NYSE	IAF	Thu, Feb 15, 2007	14.30	14.45	14.26	14.39
3993	NYSE	IAF	Wed, Feb 14, 2007	14.29	14.30	14.12	14.30
3992	NYSE	IAF	Tue, Feb 13, 2007	14.25	14.29	14.19	14.25
3991	NYSE	IAF	Mon, Feb 12, 2007	14.20	14.27	14.11	14.16
3990	NYSE	IAF	Fri, Feb 9, 2007	14.21	14.30	14.16	14.29
3989	NYSE	IAF	Thu, Feb 8, 2007	14.16	14.30	14.16	14.28
3988	NYSE	IAF	Wed, Feb 7, 2007	14.10	14.29	14.10	14.15
3987	NYSE	IAF	Tue, Feb 6, 2007	14.16	14.18	14.03	14.18
3986	NYSE	IAF	Mon, Feb 5, 2007	14.02	14.18	14.02	14.18
3985	NYSE	IAF	Fri, Feb 2, 2007	14.13	14.17	13.90	14.08
3984	NYSE	IAF	Thu, Feb 1, 2007	14.15	14.16	13.90	14.11
3983	NYSE	IAF	Wed, Jan 31, 2007	14.15	14.15	13.85	14.13
3982	NYSE	IAF	Tue, Jan 30, 2007	14.06	14.15	13.96	14.15
3981	NYSE	IAF	Mon, Jan 29, 2007	14.07	14.14	14.00	14.06
3980	NYSE	IAF	Fri, Jan 26, 2007	14.00	14.14	13.90	14.10
3979	NYSE	IAF	Thu, Jan 25, 2007	13.99	14.08	13.95	14.01
3978	NYSE	IAF	Wed, Jan 24, 2007	14.06	14.12	13.86	14.02
3977	NYSE	IAF	Tue, Jan 23, 2007	14.09	14.10	13.97	14.10
3976	NYSE	IAF	Mon, Jan 22, 2007	13.99	14.05	13.78	13.99
3975	NYSE	IAF	Fri, Jan 19, 2007	13.98	14.00	13.90	13.99
3974	NYSE	IAF	Thu, Jan 18, 2007	14.00	14.05	13.90	13.98
3973	NYSE	IAF	Wed, Jan 17, 2007	13.87	14.03	13.79	14.00
3972	NYSE	IAF	Tue, Jan 16, 2007	14.00	14.00	13.66	13.98
3971	NYSE	IAF	Fri, Jan 12, 2007	13.99	14.00	13.77	13.99
3970	NYSE	IAF	Thu, Jan 11, 2007	13.99	13.99	13.73	13.95
3969	NYSE	IAF	Wed, Jan 10, 2007	13.79	13.99	13.70	13.99
3968	NYSE	IAF	Tue, Jan 9, 2007	13.97	13.99	13.80	13.95
3967	NYSE	IAF	Mon, Jan 8, 2007	13.55	13.99	13.46	13.86
3966	NYSE	IAF	Fri, Jan 5, 2007	13.70	13.78	13.56	13.59
3965	NYSE	IAF	Thu, Jan 4, 2007	13.80	13.93	13.50	13.77
3964	NYSE	IAF	Wed, Jan 3, 2007	13.96	14.00	13.73	13.87
3963	NYSE	IAF	Fri, Dec 29, 2006	13.91	14.00	13.87	13.96
3962	NYSE	IAF	Thu, Dec 28, 2006	13.85	13.95	13.85	13.91
3961	NYSE	IAF	Wed, Dec 27, 2006	13.77	13.93	13.70	13.90
3960	NYSE	IAF	Tue, Dec 26, 2006	13.89	13.95	13.55	13.94
3959	NYSE	IAF	Fri, Dec 22, 2006	13.82	13.87	13.68	13.83
3958	NYSE	IAF	Thu, Dec 21, 2006	13.79	13.82	13.72	13.80
3957	NYSE	IAF	Wed, Dec 20, 2006	13.73	13.83	13.65	13.77
3956	NYSE	IAF	Tue, Dec 19, 2006	13.88	13.88	13.70	13.82
3955	NYSE	IAF	Mon, Dec 18, 2006	13.94	13.95	13.75	13.80
3954	NYSE	IAF	Fri, Dec 15, 2006	13.75	13.95	13.75	13.80
3953	NYSE	IAF	Thu, Dec 14, 2006	13.75	13.80	13.20	13.71
3952	NYSE	IAF	Wed, Dec 13, 2006	14.00	14.22	13.57	13.75
3951	NYSE	IAF	Tue, Dec 12, 2006	14.28	14.28	14.05	14.25
3950	NYSE	IAF	Mon, Dec 11, 2006	14.50	14.50	14.14	14.20
3949	NYSE	IAF	Fri, Dec 8, 2006	14.45	14.53	14.43	14.50
3948	NYSE	IAF	Thu, Dec 7, 2006	14.46	14.59	14.46	14.55
3947	NYSE	IAF	Wed, Dec 6, 2006	14.45	14.46	14.33	14.37
3946	NYSE	IAF	Tue, Dec 5, 2006	14.64	14.64	14.33	14.37
3945	NYSE	IAF	Mon, Dec 4, 2006	14.35	14.67	14.35	14.49
3944	NYSE	IAF	Fri, Dec 1, 2006	14.42	14.42	14.26	14.30
3943	NYSE	IAF	Thu, Nov 30, 2006	14.58	14.58	14.34	14.40
3942	NYSE	IAF	Wed, Nov 29, 2006	14.69	14.71	14.53	14.53
3941	NYSE	IAF	Tue, Nov 28, 2006	14.70	14.73	14.58	14.60
3940	NYSE	IAF	Mon, Nov 27, 2006	14.90	14.90	14.62	14.65
3939	NYSE	IAF	Fri, Nov 24, 2006	14.42	14.79	14.42	14.79
3938	NYSE	IAF	Wed, Nov 22, 2006	14.29	14.45	14.29	14.40
3937	NYSE	IAF	Tue, Nov 21, 2006	14.20	14.24	14.05	14.08
3936	NYSE	IAF	Mon, Nov 20, 2006	14.23	14.29	14.21	14.28
3935	NYSE	IAF	Fri, Nov 17, 2006	14.03	14.19	14.03	14.19
3934	NYSE	IAF	Thu, Nov 16, 2006	14.12	14.25	14.08	14.14
3933	NYSE	IAF	Wed, Nov 15, 2006	14.08	14.15	14.02	14.05
3932	NYSE	IAF	Tue, Nov 14, 2006	14.03	14.14	14.03	14.05
3931	NYSE	IAF	Mon, Nov 13, 2006	13.94	14.08	13.75	14.01
3930	NYSE	IAF	Fri, Nov 10, 2006	13.98	14.00	13.90	13.93
3929	NYSE	IAF	Thu, Nov 9, 2006	14.04	14.08	13.98	14.02
3928	NYSE	IAF	Wed, Nov 8, 2006	13.86	14.25	13.86	14.06
3927	NYSE	IAF	Tue, Nov 7, 2006	13.87	13.94	13.86	13.90
3926	NYSE	IAF	Mon, Nov 6, 2006	13.61	13.88	13.61	13.85
3925	NYSE	IAF	Fri, Nov 3, 2006	13.90	13.94	13.60	13.60
3924	NYSE	IAF	Thu, Nov 2, 2006	13.93	13.99	13.91	13.95
3923	NYSE	IAF	Wed, Nov 1, 2006	14.08	14.08	13.88	13.90
3922	NYSE	IAF	Tue, Oct 31, 2006	13.89	14.00	13.84	13.99
3921	NYSE	IAF	Mon, Oct 30, 2006	13.72	13.91	13.72	13.91
3920	NYSE	IAF	Fri, Oct 27, 2006	13.65	13.69	13.60	13.62
3919	NYSE	IAF	Thu, Oct 26, 2006	13.56	13.60	13.45	13.55
3918	NYSE	IAF	Wed, Oct 25, 2006	13.50	13.50	13.35	13.46
3917	NYSE	IAF	Tue, Oct 24, 2006	13.38	13.38	13.30	13.36
3916	NYSE	IAF	Mon, Oct 23, 2006	13.30	13.40	13.30	13.38
3915	NYSE	IAF	Fri, Oct 20, 2006	13.20	13.30	13.18	13.30
3914	NYSE	IAF	Thu, Oct 19, 2006	13.12	13.15	13.10	13.15
3913	NYSE	IAF	Wed, Oct 18, 2006	13.00	13.19	13.00	13.15
3912	NYSE	IAF	Tue, Oct 17, 2006	12.95	13.05	12.85	13.05
3911	NYSE	IAF	Mon, Oct 16, 2006	13.05	13.25	12.76	13.01
3910	NYSE	IAF	Fri, Oct 13, 2006	13.15	13.18	12.75	12.90
3909	NYSE	IAF	Thu, Oct 12, 2006	13.05	13.19	13.00	13.10
3908	NYSE	IAF	Wed, Oct 11, 2006	12.80	13.05	12.80	12.99
3907	NYSE	IAF	Tue, Oct 10, 2006	12.75	12.90	12.75	12.79
3906	NYSE	IAF	Mon, Oct 9, 2006	12.78	12.79	12.70	12.73
3905	NYSE	IAF	Fri, Oct 6, 2006	12.75	12.76	12.51	12.76
3904	NYSE	IAF	Thu, Oct 5, 2006	12.72	12.77	12.72	12.76
3903	NYSE	IAF	Wed, Oct 4, 2006	12.78	12.82	12.60	12.71
3902	NYSE	IAF	Tue, Oct 3, 2006	12.77	12.93	12.75	12.80
3901	NYSE	IAF	Mon, Oct 2, 2006	12.80	12.88	12.77	12.81
3900	NYSE	IAF	Fri, Sep 29, 2006	12.92	12.95	12.70	12.76
3899	NYSE	IAF	Thu, Sep 28, 2006	12.99	12.99	12.90	12.91
3898	NYSE	IAF	Wed, Sep 27, 2006	12.95	13.10	12.90	13.08
3897	NYSE	IAF	Tue, Sep 26, 2006	13.10	13.12	12.95	12.98
3896	NYSE	IAF	Mon, Sep 25, 2006	13.04	13.11	12.95	13.10
3895	NYSE	IAF	Fri, Sep 22, 2006	13.02	13.09	13.02	13.05
3894	NYSE	IAF	Thu, Sep 21, 2006	13.05	13.12	13.05	13.10
3893	NYSE	IAF	Wed, Sep 20, 2006	13.10	13.20	13.07	13.10
3892	NYSE	IAF	Tue, Sep 19, 2006	13.18	13.18	13.10	13.10
3891	NYSE	IAF	Mon, Sep 18, 2006	13.18	13.20	13.14	13.20
3890	NYSE	IAF	Fri, Sep 15, 2006	13.11	13.21	13.10	13.13
3889	NYSE	IAF	Thu, Sep 14, 2006	13.21	13.33	13.08	13.10
3888	NYSE	IAF	Wed, Sep 13, 2006	13.11	13.12	13.09	13.10
3887	NYSE	IAF	Tue, Sep 12, 2006	13.10	13.17	13.10	13.13
3886	NYSE	IAF	Mon, Sep 11, 2006	13.40	13.40	13.20	13.23
3885	NYSE	IAF	Fri, Sep 8, 2006	13.28	13.57	13.28	13.43
3884	NYSE	IAF	Thu, Sep 7, 2006	13.36	13.38	13.34	13.35
3883	NYSE	IAF	Wed, Sep 6, 2006	13.44	13.61	13.31	13.45
3882	NYSE	IAF	Tue, Sep 5, 2006	13.50	13.60	13.50	13.52
3881	NYSE	IAF	Fri, Sep 1, 2006	13.31	13.52	13.31	13.49
3880	NYSE	IAF	Thu, Aug 31, 2006	13.28	13.44	13.25	13.30
3879	NYSE	IAF	Wed, Aug 30, 2006	13.15	13.27	13.06	13.25
3878	NYSE	IAF	Tue, Aug 29, 2006	13.04	13.14	13.02	13.14
3877	NYSE	IAF	Mon, Aug 28, 2006	12.95	13.10	12.95	13.00
3876	NYSE	IAF	Fri, Aug 25, 2006	13.08	13.08	13.00	13.03
3875	NYSE	IAF	Thu, Aug 24, 2006	13.02	13.11	13.02	13.09
3874	NYSE	IAF	Wed, Aug 23, 2006	13.11	13.23	13.11	13.12
3873	NYSE	IAF	Tue, Aug 22, 2006	13.08	13.10	13.06	13.07
3872	NYSE	IAF	Mon, Aug 21, 2006	13.10	13.10	12.99	13.00
3871	NYSE	IAF	Fri, Aug 18, 2006	13.05	13.05	12.86	12.98
3870	NYSE	IAF	Thu, Aug 17, 2006	13.26	13.26	13.00	13.03
3869	NYSE	IAF	Wed, Aug 16, 2006	13.06	13.15	13.01	13.05
3868	NYSE	IAF	Tue, Aug 15, 2006	13.00	13.02	12.97	13.00
3867	NYSE	IAF	Mon, Aug 14, 2006	12.99	13.06	12.94	13.00
3866	NYSE	IAF	Fri, Aug 11, 2006	12.94	12.98	12.87	12.97
3865	NYSE	IAF	Thu, Aug 10, 2006	12.94	13.00	12.82	13.00
3864	NYSE	IAF	Wed, Aug 9, 2006	13.03	13.05	12.95	13.00
3863	NYSE	IAF	Tue, Aug 8, 2006	13.07	13.08	12.94	13.02
3862	NYSE	IAF	Mon, Aug 7, 2006	12.99	12.99	12.82	12.93
3861	NYSE	IAF	Fri, Aug 4, 2006	12.99	12.99	12.90	12.98
3860	NYSE	IAF	Thu, Aug 3, 2006	12.96	12.99	12.92	12.98
3859	NYSE	IAF	Wed, Aug 2, 2006	12.89	12.89	12.63	12.88
3858	NYSE	IAF	Tue, Aug 1, 2006	12.94	13.06	12.94	13.01
3857	NYSE	IAF	Mon, Jul 31, 2006	13.09	13.25	13.04	13.04
3856	NYSE	IAF	Fri, Jul 28, 2006	12.99	13.15	12.95	13.09
3855	NYSE	IAF	Thu, Jul 27, 2006	12.95	13.01	12.90	12.98
3854	NYSE	IAF	Wed, Jul 26, 2006	13.00	13.00	12.92	12.95
3853	NYSE	IAF	Tue, Jul 25, 2006	13.08	13.08	12.91	13.00
3852	NYSE	IAF	Mon, Jul 24, 2006	12.91	13.05	12.87	13.00
3851	NYSE	IAF	Fri, Jul 21, 2006	12.89	13.07	12.85	12.95
3850	NYSE	IAF	Thu, Jul 20, 2006	12.91	13.20	12.82	13.02
3849	NYSE	IAF	Wed, Jul 19, 2006	12.63	12.76	12.56	12.67
3848	NYSE	IAF	Tue, Jul 18, 2006	12.84	12.91	12.45	12.58
3847	NYSE	IAF	Mon, Jul 17, 2006	12.91	13.06	12.79	12.99
3846	NYSE	IAF	Fri, Jul 14, 2006	12.92	13.06	12.90	12.94
3845	NYSE	IAF	Thu, Jul 13, 2006	13.00	13.00	12.90	12.99
3844	NYSE	IAF	Wed, Jul 12, 2006	13.15	13.18	12.94	12.97
3843	NYSE	IAF	Tue, Jul 11, 2006	13.10	13.18	13.03	13.10
3842	NYSE	IAF	Mon, Jul 10, 2006	13.05	13.09	12.96	13.00
3841	NYSE	IAF	Fri, Jul 7, 2006	12.96	13.10	12.96	13.09
3840	NYSE	IAF	Thu, Jul 6, 2006	12.83	12.90	12.83	12.90
3839	NYSE	IAF	Wed, Jul 5, 2006	12.90	12.90	12.70	12.80
3838	NYSE	IAF	Mon, Jul 3, 2006	12.85	12.94	12.85	12.90
3837	NYSE	IAF	Fri, Jun 30, 2006	12.89	12.94	12.82	12.82
3836	NYSE	IAF	Thu, Jun 29, 2006	12.60	12.80	12.55	12.76
3835	NYSE	IAF	Wed, Jun 28, 2006	12.50	12.62	12.47	12.61
3834	NYSE	IAF	Tue, Jun 27, 2006	12.90	12.90	12.72	12.72
3833	NYSE	IAF	Mon, Jun 26, 2006	12.81	12.89	12.70	12.80
3832	NYSE	IAF	Fri, Jun 23, 2006	12.56	12.90	12.56	12.76
3831	NYSE	IAF	Thu, Jun 22, 2006	12.74	12.74	12.60	12.62
3830	NYSE	IAF	Wed, Jun 21, 2006	12.73	12.73	12.50	12.65
3829	NYSE	IAF	Tue, Jun 20, 2006	12.50	12.60	12.48	12.58
3828	NYSE	IAF	Mon, Jun 19, 2006	12.50	12.73	12.48	12.60
3827	NYSE	IAF	Fri, Jun 16, 2006	12.41	12.55	12.35	12.55
3826	NYSE	IAF	Thu, Jun 15, 2006	11.94	12.45	11.94	12.45
3825	NYSE	IAF	Wed, Jun 14, 2006	11.53	11.95	11.53	11.82
3824	NYSE	IAF	Tue, Jun 13, 2006	12.00	12.01	11.31	11.66
3823	NYSE	IAF	Mon, Jun 12, 2006	13.08	13.10	12.50	12.50
3822	NYSE	IAF	Fri, Jun 9, 2006	13.10	13.20	12.95	13.20
3821	NYSE	IAF	Thu, Jun 8, 2006	12.92	13.00	12.70	12.89
3820	NYSE	IAF	Wed, Jun 7, 2006	13.31	13.37	13.00	13.08
3819	NYSE	IAF	Tue, Jun 6, 2006	13.40	14.15	13.24	13.30
3818	NYSE	IAF	Mon, Jun 5, 2006	13.40	13.65	13.40	13.40
3817	NYSE	IAF	Fri, Jun 2, 2006	13.20	13.48	13.20	13.34
3816	NYSE	IAF	Thu, Jun 1, 2006	13.22	13.22	13.06	13.17
3815	NYSE	IAF	Wed, May 31, 2006	13.10	13.26	13.10	13.18
3814	NYSE	IAF	Tue, May 30, 2006	13.21	13.31	13.12	13.14
3813	NYSE	IAF	Fri, May 26, 2006	13.10	13.33	13.10	13.24
3812	NYSE	IAF	Thu, May 25, 2006	12.86	13.09	12.86	13.09
3811	NYSE	IAF	Wed, May 24, 2006	13.00	13.15	12.80	12.81
3810	NYSE	IAF	Tue, May 23, 2006	12.55	13.20	12.52	13.00
3809	NYSE	IAF	Mon, May 22, 2006	12.77	12.81	12.50	12.50
3808	NYSE	IAF	Fri, May 19, 2006	13.26	13.35	12.35	13.16
3807	NYSE	IAF	Thu, May 18, 2006	13.90	13.95	13.24	13.25
3806	NYSE	IAF	Wed, May 17, 2006	13.78	13.96	13.70	13.74
3805	NYSE	IAF	Tue, May 16, 2006	13.55	13.99	13.51	13.77
3804	NYSE	IAF	Mon, May 15, 2006	13.80	13.80	13.43	13.46
3803	NYSE	IAF	Fri, May 12, 2006	14.09	14.25	13.81	13.94
3802	NYSE	IAF	Thu, May 11, 2006	14.10	14.35	14.09	14.11
3801	NYSE	IAF	Wed, May 10, 2006	13.98	14.03	13.97	14.03
3800	NYSE	IAF	Tue, May 9, 2006	13.87	13.95	13.87	13.95
3799	NYSE	IAF	Mon, May 8, 2006	13.95	13.99	13.80	13.85
3798	NYSE	IAF	Fri, May 5, 2006	13.85	13.90	13.81	13.90
3797	NYSE	IAF	Thu, May 4, 2006	13.70	13.79	13.70	13.79
3796	NYSE	IAF	Wed, May 3, 2006	13.75	13.75	13.70	13.72
3795	NYSE	IAF	Tue, May 2, 2006	13.65	13.90	13.65	13.73
3794	NYSE	IAF	Mon, May 1, 2006	13.75	13.75	13.64	13.65
3793	NYSE	IAF	Fri, Apr 28, 2006	13.64	13.65	13.57	13.62
3792	NYSE	IAF	Thu, Apr 27, 2006	13.65	13.65	13.57	13.63
3791	NYSE	IAF	Wed, Apr 26, 2006	13.76	13.76	13.57	13.64
3790	NYSE	IAF	Tue, Apr 25, 2006	13.65	13.65	13.60	13.65
3789	NYSE	IAF	Mon, Apr 24, 2006	13.60	13.65	13.60	13.65
3788	NYSE	IAF	Fri, Apr 21, 2006	13.68	13.99	13.59	13.60
3787	NYSE	IAF	Thu, Apr 20, 2006	13.71	13.78	13.61	13.65
3786	NYSE	IAF	Wed, Apr 19, 2006	13.76	13.80	13.64	13.65
3785	NYSE	IAF	Tue, Apr 18, 2006	13.87	13.90	13.74	13.75
3784	NYSE	IAF	Mon, Apr 17, 2006	13.65	13.69	13.44	13.69
3783	NYSE	IAF	Thu, Apr 13, 2006	13.49	13.52	13.40	13.52
3782	NYSE	IAF	Wed, Apr 12, 2006	13.53	13.70	13.53	13.66
3781	NYSE	IAF	Tue, Apr 11, 2006	13.60	13.73	13.53	13.53
3780	NYSE	IAF	Mon, Apr 10, 2006	13.50	13.65	13.42	13.57
3779	NYSE	IAF	Fri, Apr 7, 2006	13.25	13.45	13.24	13.40
3778	NYSE	IAF	Thu, Apr 6, 2006	13.30	13.30	13.23	13.23
3777	NYSE	IAF	Wed, Apr 5, 2006	13.22	13.30	13.21	13.30
3776	NYSE	IAF	Tue, Apr 4, 2006	13.25	13.25	13.19	13.19
3775	NYSE	IAF	Mon, Apr 3, 2006	13.11	13.25	12.99	13.19
3774	NYSE	IAF	Fri, Mar 31, 2006	13.25	13.29	12.93	12.99
3773	NYSE	IAF	Thu, Mar 30, 2006	13.20	13.30	13.18	13.23
3772	NYSE	IAF	Wed, Mar 29, 2006	13.43	13.70	13.43	13.58
3771	NYSE	IAF	Tue, Mar 28, 2006	13.74	13.80	13.72	13.80
3770	NYSE	IAF	Mon, Mar 27, 2006	13.80	13.80	13.62	13.72
3769	NYSE	IAF	Fri, Mar 24, 2006	13.85	13.85	13.70	13.70
3768	NYSE	IAF	Thu, Mar 23, 2006	13.73	13.80	13.63	13.80
3767	NYSE	IAF	Wed, Mar 22, 2006	13.69	13.69	13.40	13.67
3766	NYSE	IAF	Tue, Mar 21, 2006	13.78	13.90	13.65	13.65
3765	NYSE	IAF	Mon, Mar 20, 2006	13.83	13.88	13.60	13.75
3764	NYSE	IAF	Fri, Mar 17, 2006	13.85	13.88	13.77	13.88
3763	NYSE	IAF	Thu, Mar 16, 2006	13.90	13.90	13.75	13.85
3762	NYSE	IAF	Wed, Mar 15, 2006	13.64	13.95	13.62	13.90
3761	NYSE	IAF	Tue, Mar 14, 2006	13.37	13.71	13.30	13.42
3760	NYSE	IAF	Mon, Mar 13, 2006	13.21	13.35	13.21	13.30
3759	NYSE	IAF	Fri, Mar 10, 2006	13.14	13.43	13.04	13.07
3758	NYSE	IAF	Thu, Mar 9, 2006	13.00	13.18	12.99	13.08
3757	NYSE	IAF	Wed, Mar 8, 2006	13.15	13.15	12.80	12.85
3756	NYSE	IAF	Tue, Mar 7, 2006	13.25	13.43	13.20	13.26
3755	NYSE	IAF	Mon, Mar 6, 2006	13.43	13.45	13.26	13.30
3754	NYSE	IAF	Fri, Mar 3, 2006	13.40	13.48	13.31	13.42
3753	NYSE	IAF	Thu, Mar 2, 2006	13.46	13.50	13.35	13.40
3752	NYSE	IAF	Wed, Mar 1, 2006	13.45	13.52	13.25	13.34
3751	NYSE	IAF	Tue, Feb 28, 2006	13.31	13.58	13.31	13.45
3750	NYSE	IAF	Mon, Feb 27, 2006	13.21	13.35	13.20	13.31
3749	NYSE	IAF	Fri, Feb 24, 2006	13.30	13.35	13.16	13.23
3748	NYSE	IAF	Thu, Feb 23, 2006	13.25	13.25	13.16	13.23
3747	NYSE	IAF	Wed, Feb 22, 2006	13.31	13.38	13.18	13.25
3746	NYSE	IAF	Tue, Feb 21, 2006	12.91	13.35	12.91	13.30
3745	NYSE	IAF	Fri, Feb 17, 2006	12.99	13.00	12.90	12.95
3744	NYSE	IAF	Thu, Feb 16, 2006	12.95	12.99	12.90	12.99
3743	NYSE	IAF	Wed, Feb 15, 2006	13.04	13.07	12.95	13.00
3742	NYSE	IAF	Tue, Feb 14, 2006	12.95	13.20	12.92	13.00
3741	NYSE	IAF	Mon, Feb 13, 2006	12.89	13.04	12.85	12.85
3740	NYSE	IAF	Fri, Feb 10, 2006	13.00	13.20	12.90	13.00
3739	NYSE	IAF	Thu, Feb 9, 2006	12.78	13.10	12.75	13.08
3738	NYSE	IAF	Wed, Feb 8, 2006	13.00	13.04	12.81	12.89
3737	NYSE	IAF	Tue, Feb 7, 2006	13.15	13.18	12.95	12.97
3736	NYSE	IAF	Mon, Feb 6, 2006	13.17	13.25	13.05	13.10
3735	NYSE	IAF	Fri, Feb 3, 2006	13.05	13.14	13.00	13.14
3734	NYSE	IAF	Thu, Feb 2, 2006	13.23	13.38	12.95	13.05
3733	NYSE	IAF	Wed, Feb 1, 2006	13.23	13.23	13.15	13.22
3732	NYSE	IAF	Tue, Jan 31, 2006	13.15	13.23	13.11	13.17
3731	NYSE	IAF	Mon, Jan 30, 2006	13.11	13.15	13.00	13.15
3730	NYSE	IAF	Fri, Jan 27, 2006	13.23	13.23	13.06	13.10
3729	NYSE	IAF	Thu, Jan 26, 2006	13.20	13.23	13.14	13.23
3728	NYSE	IAF	Wed, Jan 25, 2006	13.10	13.24	13.05	13.17
3727	NYSE	IAF	Tue, Jan 24, 2006	12.95	13.05	12.91	13.03
3726	NYSE	IAF	Mon, Jan 23, 2006	13.08	13.08	12.95	13.03
3725	NYSE	IAF	Fri, Jan 20, 2006	13.02	13.05	12.97	12.98
3724	NYSE	IAF	Thu, Jan 19, 2006	13.05	13.05	12.81	12.99
3723	NYSE	IAF	Wed, Jan 18, 2006	12.82	13.00	12.70	12.95
3722	NYSE	IAF	Tue, Jan 17, 2006	13.10	13.16	12.88	12.95
3721	NYSE	IAF	Fri, Jan 13, 2006	12.95	13.00	12.81	12.99
3720	NYSE	IAF	Thu, Jan 12, 2006	12.95	13.00	12.75	12.75
3719	NYSE	IAF	Wed, Jan 11, 2006	12.70	13.10	12.66	12.95
3718	NYSE	IAF	Tue, Jan 10, 2006	12.69	12.72	12.60	12.60
3717	NYSE	IAF	Mon, Jan 9, 2006	12.50	13.00	12.50	12.70
3716	NYSE	IAF	Fri, Jan 6, 2006	12.92	12.95	12.49	12.50
3715	NYSE	IAF	Thu, Jan 5, 2006	13.05	13.05	12.89	12.92
3714	NYSE	IAF	Wed, Jan 4, 2006	12.90	13.14	12.85	12.89
3713	NYSE	IAF	Tue, Jan 3, 2006	12.75	12.80	12.67	12.73
3712	NYSE	IAF	Fri, Dec 30, 2005	13.15	13.15	12.97	12.99
3711	NYSE	IAF	Thu, Dec 29, 2005	13.20	13.25	13.01	13.13
3710	NYSE	IAF	Wed, Dec 28, 2005	13.30	13.30	13.09	13.25
3709	NYSE	IAF	Tue, Dec 27, 2005	13.72	13.87	13.70	13.71
3708	NYSE	IAF	Fri, Dec 23, 2005	13.45	13.75	13.25	13.64
3707	NYSE	IAF	Thu, Dec 22, 2005	13.45	13.48	13.25	13.33
3706	NYSE	IAF	Wed, Dec 21, 2005	13.55	13.55	13.36	13.42
3705	NYSE	IAF	Tue, Dec 20, 2005	13.25	13.35	13.22	13.30
3704	NYSE	IAF	Mon, Dec 19, 2005	13.18	13.28	13.13	13.15
3703	NYSE	IAF	Fri, Dec 16, 2005	13.18	13.19	13.00	13.19
3702	NYSE	IAF	Thu, Dec 15, 2005	13.25	13.36	13.01	13.30
3701	NYSE	IAF	Wed, Dec 14, 2005	13.24	13.24	13.16	13.17
3700	NYSE	IAF	Tue, Dec 13, 2005	13.20	13.22	13.13	13.18
3699	NYSE	IAF	Mon, Dec 12, 2005	13.25	13.25	13.01	13.13
3698	NYSE	IAF	Fri, Dec 9, 2005	13.25	13.33	12.91	13.30
3697	NYSE	IAF	Thu, Dec 8, 2005	13.25	13.35	13.20	13.25
3696	NYSE	IAF	Wed, Dec 7, 2005	13.50	13.50	13.26	13.28
3695	NYSE	IAF	Tue, Dec 6, 2005	12.98	13.47	12.98	13.44
3694	NYSE	IAF	Mon, Dec 5, 2005	13.05	13.25	13.00	13.03
3693	NYSE	IAF	Fri, Dec 2, 2005	12.95	13.08	12.90	13.00
3692	NYSE	IAF	Thu, Dec 1, 2005	12.92	12.99	12.87	12.99
3691	NYSE	IAF	Wed, Nov 30, 2005	12.72	12.85	12.72	12.82
3690	NYSE	IAF	Tue, Nov 29, 2005	12.93	12.93	12.80	12.84
3689	NYSE	IAF	Mon, Nov 28, 2005	12.94	13.14	12.92	12.92
3688	NYSE	IAF	Fri, Nov 25, 2005	12.80	12.95	12.80	12.92
3687	NYSE	IAF	Wed, Nov 23, 2005	12.77	12.95	12.74	12.76
3686	NYSE	IAF	Tue, Nov 22, 2005	12.79	12.80	12.68	12.80
3685	NYSE	IAF	Mon, Nov 21, 2005	12.93	12.93	12.85	12.88
3684	NYSE	IAF	Fri, Nov 18, 2005	12.65	12.80	12.60	12.75
3683	NYSE	IAF	Thu, Nov 17, 2005	12.57	12.69	12.52	12.60
3682	NYSE	IAF	Wed, Nov 16, 2005	12.57	12.60	12.56	12.56
3681	NYSE	IAF	Tue, Nov 15, 2005	12.65	12.65	12.56	12.57
3680	NYSE	IAF	Mon, Nov 14, 2005	12.60	12.75	12.53	12.62
3679	NYSE	IAF	Fri, Nov 11, 2005	12.65	12.70	12.51	12.55
3678	NYSE	IAF	Thu, Nov 10, 2005	12.62	12.62	12.52	12.55
3677	NYSE	IAF	Wed, Nov 9, 2005	12.71	12.71	12.50	12.52
3676	NYSE	IAF	Tue, Nov 8, 2005	12.76	12.80	12.71	12.73
3675	NYSE	IAF	Mon, Nov 7, 2005	12.76	12.76	12.73	12.73
3674	NYSE	IAF	Fri, Nov 4, 2005	12.95	13.00	12.75	12.76
3673	NYSE	IAF	Thu, Nov 3, 2005	12.61	12.87	12.50	12.83
3672	NYSE	IAF	Wed, Nov 2, 2005	12.51	12.95	12.51	12.60
3671	NYSE	IAF	Tue, Nov 1, 2005	13.00	13.05	12.97	12.99
3670	NYSE	IAF	Mon, Oct 31, 2005	12.90	13.00	12.90	12.96
3669	NYSE	IAF	Fri, Oct 28, 2005	12.74	12.85	12.70	12.77
3668	NYSE	IAF	Thu, Oct 27, 2005	12.53	12.90	12.50	12.65
3667	NYSE	IAF	Wed, Oct 26, 2005	12.47	12.75	12.25	12.75
3666	NYSE	IAF	Tue, Oct 25, 2005	12.30	12.50	12.25	12.47
3665	NYSE	IAF	Mon, Oct 24, 2005	12.48	12.55	12.07	12.30
3664	NYSE	IAF	Fri, Oct 21, 2005	12.29	12.49	12.28	12.49
3663	NYSE	IAF	Thu, Oct 20, 2005	12.25	12.45	12.08	12.36
3662	NYSE	IAF	Wed, Oct 19, 2005	12.36	12.36	11.92	12.25
3661	NYSE	IAF	Tue, Oct 18, 2005	12.25	12.58	12.18	12.46
3660	NYSE	IAF	Mon, Oct 17, 2005	11.80	12.25	11.80	12.25
3659	NYSE	IAF	Fri, Oct 14, 2005	11.70	12.09	11.70	12.09
3658	NYSE	IAF	Thu, Oct 13, 2005	11.85	11.90	11.72	11.75
3657	NYSE	IAF	Wed, Oct 12, 2005	12.05	12.05	11.80	11.90
3656	NYSE	IAF	Tue, Oct 11, 2005	12.05	12.25	12.05	12.06
3655	NYSE	IAF	Mon, Oct 10, 2005	12.24	12.37	11.97	11.99
3654	NYSE	IAF	Fri, Oct 7, 2005	12.00	12.26	12.00	12.24
3653	NYSE	IAF	Thu, Oct 6, 2005	12.60	12.70	11.90	11.94
3652	NYSE	IAF	Wed, Oct 5, 2005	13.10	13.10	12.32	12.55
3651	NYSE	IAF	Tue, Oct 4, 2005	13.15	13.34	13.15	13.20
3650	NYSE	IAF	Mon, Oct 3, 2005	13.25	13.30	13.20	13.23
3649	NYSE	IAF	Fri, Sep 30, 2005	13.40	13.60	13.40	13.43
3648	NYSE	IAF	Thu, Sep 29, 2005	13.10	13.37	13.09	13.32
3647	NYSE	IAF	Wed, Sep 28, 2005	13.13	13.13	12.90	13.03
3646	NYSE	IAF	Tue, Sep 27, 2005	13.62	13.80	13.10	13.29
3645	NYSE	IAF	Mon, Sep 26, 2005	13.68	13.68	13.46	13.54
3644	NYSE	IAF	Fri, Sep 23, 2005	13.57	13.97	13.57	13.93
3643	NYSE	IAF	Thu, Sep 22, 2005	13.95	13.97	13.29	13.54
3642	NYSE	IAF	Wed, Sep 21, 2005	14.00	14.00	13.80	13.87
3641	NYSE	IAF	Tue, Sep 20, 2005	13.98	14.10	13.82	13.99
3640	NYSE	IAF	Mon, Sep 19, 2005	13.70	13.98	13.52	13.95
3639	NYSE	IAF	Fri, Sep 16, 2005	13.50	13.80	13.50	13.59
3638	NYSE	IAF	Thu, Sep 15, 2005	13.27	13.50	13.16	13.50
3637	NYSE	IAF	Wed, Sep 14, 2005	13.23	13.30	13.12	13.19
3636	NYSE	IAF	Tue, Sep 13, 2005	13.15	13.27	13.15	13.23
3635	NYSE	IAF	Mon, Sep 12, 2005	13.16	13.25	13.07	13.12
3634	NYSE	IAF	Fri, Sep 9, 2005	13.02	13.28	13.01	13.28
3633	NYSE	IAF	Thu, Sep 8, 2005	13.05	13.10	13.04	13.06
3632	NYSE	IAF	Wed, Sep 7, 2005	12.98	13.00	12.96	13.00
3631	NYSE	IAF	Tue, Sep 6, 2005	12.92	13.04	12.92	12.96
3630	NYSE	IAF	Fri, Sep 2, 2005	13.11	13.19	13.09	13.15
3629	NYSE	IAF	Thu, Sep 1, 2005	12.76	13.20	12.65	13.20
3628	NYSE	IAF	Wed, Aug 31, 2005	12.60	13.24	12.60	13.00
3627	NYSE	IAF	Tue, Aug 30, 2005	12.55	12.58	12.50	12.58
3626	NYSE	IAF	Mon, Aug 29, 2005	12.40	12.57	12.40	12.54
3625	NYSE	IAF	Fri, Aug 26, 2005	12.32	12.40	12.27	12.35
3624	NYSE	IAF	Thu, Aug 25, 2005	12.53	12.53	12.30	12.40
3623	NYSE	IAF	Wed, Aug 24, 2005	12.49	12.50	12.43	12.48
3622	NYSE	IAF	Tue, Aug 23, 2005	12.47	12.54	12.32	12.50
3621	NYSE	IAF	Mon, Aug 22, 2005	12.44	12.57	12.30	12.37
3620	NYSE	IAF	Fri, Aug 19, 2005	12.55	12.55	12.35	12.44
3619	NYSE	IAF	Thu, Aug 18, 2005	12.30	12.41	12.30	12.34
3618	NYSE	IAF	Wed, Aug 17, 2005	12.53	12.53	12.35	12.41
3617	NYSE	IAF	Tue, Aug 16, 2005	12.45	12.60	12.32	12.38
3616	NYSE	IAF	Mon, Aug 15, 2005	12.29	12.50	12.29	12.45
3615	NYSE	IAF	Fri, Aug 12, 2005	12.30	12.39	12.30	12.33
3614	NYSE	IAF	Thu, Aug 11, 2005	12.20	12.39	12.17	12.38
3613	NYSE	IAF	Wed, Aug 10, 2005	12.09	12.10	12.05	12.10
3612	NYSE	IAF	Tue, Aug 9, 2005	12.06	12.15	12.01	12.09
3611	NYSE	IAF	Mon, Aug 8, 2005	12.11	12.21	12.00	12.09
3610	NYSE	IAF	Fri, Aug 5, 2005	12.10	12.10	12.04	12.06
3609	NYSE	IAF	Thu, Aug 4, 2005	12.35	12.35	12.16	12.21
3608	NYSE	IAF	Wed, Aug 3, 2005	12.21	12.38	12.21	12.38
3607	NYSE	IAF	Tue, Aug 2, 2005	12.05	12.20	12.05	12.20
3606	NYSE	IAF	Mon, Aug 1, 2005	12.01	12.18	12.01	12.13
3605	NYSE	IAF	Fri, Jul 29, 2005	12.15	12.18	12.04	12.10
3604	NYSE	IAF	Thu, Jul 28, 2005	12.14	12.14	12.00	12.14
3603	NYSE	IAF	Wed, Jul 27, 2005	12.03	12.13	12.03	12.13
3602	NYSE	IAF	Tue, Jul 26, 2005	12.15	12.18	12.06	12.13
3601	NYSE	IAF	Mon, Jul 25, 2005	11.96	12.20	11.96	12.15
3600	NYSE	IAF	Fri, Jul 22, 2005	11.71	11.98	11.71	11.96
3599	NYSE	IAF	Thu, Jul 21, 2005	11.62	11.71	11.55	11.70
3598	NYSE	IAF	Wed, Jul 20, 2005	11.90	11.95	11.52	11.55
3597	NYSE	IAF	Tue, Jul 19, 2005	11.65	12.00	11.65	11.95
3596	NYSE	IAF	Mon, Jul 18, 2005	11.50	11.71	11.50	11.65
3595	NYSE	IAF	Fri, Jul 15, 2005	11.57	11.59	11.52	11.52
3594	NYSE	IAF	Thu, Jul 14, 2005	11.57	11.62	11.55	11.57
3593	NYSE	IAF	Wed, Jul 13, 2005	11.68	11.70	11.54	11.55
3592	NYSE	IAF	Tue, Jul 12, 2005	11.75	11.77	11.52	11.63
3591	NYSE	IAF	Mon, Jul 11, 2005	11.60	11.75	11.52	11.73
3590	NYSE	IAF	Fri, Jul 8, 2005	11.80	11.80	11.52	11.65
3589	NYSE	IAF	Thu, Jul 7, 2005	11.72	11.75	11.65	11.74
3588	NYSE	IAF	Wed, Jul 6, 2005	11.70	11.70	11.44	11.65
3587	NYSE	IAF	Tue, Jul 5, 2005	12.01	12.20	11.59	11.75
3586	NYSE	IAF	Fri, Jul 1, 2005	12.15	12.15	12.07	12.10
3585	NYSE	IAF	Thu, Jun 30, 2005	12.10	12.20	12.08	12.17
3584	NYSE	IAF	Wed, Jun 29, 2005	12.29	12.29	12.01	12.07
3583	NYSE	IAF	Tue, Jun 28, 2005	12.09	12.32	12.09	12.24
3582	NYSE	IAF	Mon, Jun 27, 2005	12.20	12.40	12.11	12.39
3581	NYSE	IAF	Fri, Jun 24, 2005	12.42	12.42	11.80	12.20
3580	NYSE	IAF	Thu, Jun 23, 2005	12.34	12.45	12.34	12.41
3579	NYSE	IAF	Wed, Jun 22, 2005	12.17	12.38	12.17	12.37
3578	NYSE	IAF	Tue, Jun 21, 2005	12.21	12.21	12.05	12.10
3577	NYSE	IAF	Mon, Jun 20, 2005	12.22	12.40	12.15	12.20
3576	NYSE	IAF	Fri, Jun 17, 2005	11.91	12.25	11.91	12.22
3575	NYSE	IAF	Thu, Jun 16, 2005	11.88	12.00	11.75	11.85
3574	NYSE	IAF	Wed, Jun 15, 2005	11.75	11.85	11.75	11.84
3573	NYSE	IAF	Tue, Jun 14, 2005	11.70	11.95	11.70	11.79
3572	NYSE	IAF	Mon, Jun 13, 2005	11.80	11.95	11.58	11.65
3571	NYSE	IAF	Fri, Jun 10, 2005	11.85	11.90	11.79	11.80
3570	NYSE	IAF	Thu, Jun 9, 2005	11.90	11.95	11.75	11.80
3569	NYSE	IAF	Wed, Jun 8, 2005	11.91	12.02	11.91	11.97
3568	NYSE	IAF	Tue, Jun 7, 2005	11.90	12.01	11.75	11.88
3567	NYSE	IAF	Mon, Jun 6, 2005	12.15	12.18	11.88	11.93
3566	NYSE	IAF	Fri, Jun 3, 2005	11.85	12.10	11.80	12.09
3565	NYSE	IAF	Thu, Jun 2, 2005	11.75	11.85	11.74	11.82
3564	NYSE	IAF	Wed, Jun 1, 2005	11.64	11.77	11.58	11.71
3563	NYSE	IAF	Tue, May 31, 2005	11.75	11.75	11.55	11.59
3562	NYSE	IAF	Fri, May 27, 2005	11.25	11.74	11.20	11.59
3561	NYSE	IAF	Thu, May 26, 2005	11.05	11.19	11.04	11.19
3560	NYSE	IAF	Wed, May 25, 2005	11.06	11.06	10.95	11.03
3559	NYSE	IAF	Tue, May 24, 2005	10.95	11.09	10.93	11.08
3558	NYSE	IAF	Mon, May 23, 2005	10.90	10.95	10.81	10.93
3557	NYSE	IAF	Fri, May 20, 2005	10.71	10.85	10.71	10.74
3556	NYSE	IAF	Thu, May 19, 2005	10.76	10.80	10.71	10.75
3555	NYSE	IAF	Wed, May 18, 2005	10.55	10.75	10.53	10.71
3554	NYSE	IAF	Tue, May 17, 2005	10.38	10.51	10.38	10.45
3553	NYSE	IAF	Mon, May 16, 2005	10.62	10.65	10.36	10.37
3552	NYSE	IAF	Fri, May 13, 2005	11.14	11.14	10.74	10.76
3551	NYSE	IAF	Thu, May 12, 2005	10.97	11.00	10.91	10.92
3550	NYSE	IAF	Wed, May 11, 2005	10.87	10.98	10.87	10.91
3549	NYSE	IAF	Tue, May 10, 2005	10.80	11.05	10.80	10.98
3548	NYSE	IAF	Mon, May 9, 2005	10.74	10.80	10.71	10.79
3547	NYSE	IAF	Fri, May 6, 2005	10.80	10.80	10.55	10.74
3546	NYSE	IAF	Thu, May 5, 2005	10.94	10.95	10.65	10.85
3545	NYSE	IAF	Wed, May 4, 2005	11.05	11.05	10.91	10.94
3544	NYSE	IAF	Tue, May 3, 2005	11.10	11.11	11.00	11.05
3543	NYSE	IAF	Mon, May 2, 2005	11.20	11.20	11.09	11.09
3542	NYSE	IAF	Fri, Apr 29, 2005	11.10	11.17	11.01	11.16
3541	NYSE	IAF	Thu, Apr 28, 2005	10.95	11.04	10.90	11.04
3540	NYSE	IAF	Wed, Apr 27, 2005	10.87	10.92	10.80	10.87
3539	NYSE	IAF	Tue, Apr 26, 2005	10.75	10.90	10.73	10.82
3538	NYSE	IAF	Mon, Apr 25, 2005	11.19	11.19	10.59	10.85
3537	NYSE	IAF	Fri, Apr 22, 2005	11.45	11.45	11.23	11.23
3536	NYSE	IAF	Thu, Apr 21, 2005	11.22	11.49	11.22	11.45
3535	NYSE	IAF	Wed, Apr 20, 2005	11.20	11.35	11.19	11.19
3534	NYSE	IAF	Tue, Apr 19, 2005	10.85	11.25	10.85	11.19
3533	NYSE	IAF	Mon, Apr 18, 2005	10.24	11.05	10.17	10.97
3532	NYSE	IAF	Fri, Apr 15, 2005	11.10	11.10	10.44	10.54
3531	NYSE	IAF	Thu, Apr 14, 2005	11.32	11.32	11.11	11.12
3530	NYSE	IAF	Wed, Apr 13, 2005	11.23	11.33	11.20	11.26
3529	NYSE	IAF	Tue, Apr 12, 2005	11.47	11.47	11.23	11.33
3528	NYSE	IAF	Mon, Apr 11, 2005	11.55	11.55	11.31	11.44
3527	NYSE	IAF	Fri, Apr 8, 2005	11.40	11.45	11.34	11.40
3526	NYSE	IAF	Thu, Apr 7, 2005	11.50	11.51	11.30	11.45
3525	NYSE	IAF	Wed, Apr 6, 2005	11.78	11.80	11.62	11.62
3524	NYSE	IAF	Tue, Apr 5, 2005	11.94	11.95	11.71	11.73
3523	NYSE	IAF	Mon, Apr 4, 2005	11.75	11.92	11.70	11.81
3522	NYSE	IAF	Fri, Apr 1, 2005	11.38	11.70	11.35	11.68
3521	NYSE	IAF	Thu, Mar 31, 2005	11.10	11.68	11.10	11.39
3520	NYSE	IAF	Wed, Mar 30, 2005	11.42	11.42	10.85	11.20
3519	NYSE	IAF	Tue, Mar 29, 2005	12.25	12.25	11.50	11.62
3518	NYSE	IAF	Mon, Mar 28, 2005	12.17	12.60	12.17	12.44
3517	NYSE	IAF	Thu, Mar 24, 2005	12.15	12.64	12.05	12.40
3516	NYSE	IAF	Wed, Mar 23, 2005	13.10	13.10	11.50	12.05
3515	NYSE	IAF	Tue, Mar 22, 2005	13.50	13.50	13.25	13.25
3514	NYSE	IAF	Mon, Mar 21, 2005	13.40	13.53	13.30	13.53
3513	NYSE	IAF	Fri, Mar 18, 2005	13.10	13.35	13.10	13.34
3512	NYSE	IAF	Thu, Mar 17, 2005	13.17	13.25	13.00	13.05
3511	NYSE	IAF	Wed, Mar 16, 2005	13.26	13.40	13.01	13.07
3510	NYSE	IAF	Tue, Mar 15, 2005	13.30	13.39	13.15	13.31
3509	NYSE	IAF	Mon, Mar 14, 2005	13.18	13.42	12.96	13.10
3508	NYSE	IAF	Fri, Mar 11, 2005	12.82	13.19	12.30	13.19
3507	NYSE	IAF	Thu, Mar 10, 2005	13.06	13.10	12.80	12.89
3506	NYSE	IAF	Wed, Mar 9, 2005	13.14	13.58	13.11	13.11
3505	NYSE	IAF	Tue, Mar 8, 2005	12.93	13.25	12.93	13.10
3504	NYSE	IAF	Mon, Mar 7, 2005	12.88	12.93	12.84	12.93
3503	NYSE	IAF	Fri, Mar 4, 2005	12.76	12.88	12.75	12.84
3502	NYSE	IAF	Thu, Mar 3, 2005	12.69	12.75	12.56	12.74
3501	NYSE	IAF	Wed, Mar 2, 2005	12.75	12.76	12.60	12.71
3500	NYSE	IAF	Tue, Mar 1, 2005	12.55	12.78	12.54	12.78
3499	NYSE	IAF	Mon, Feb 28, 2005	12.48	12.55	12.42	12.49
3498	NYSE	IAF	Fri, Feb 25, 2005	12.61	12.61	12.30	12.33
3497	NYSE	IAF	Thu, Feb 24, 2005	12.68	12.68	12.40	12.55
3496	NYSE	IAF	Wed, Feb 23, 2005	12.40	12.65	12.40	12.60
3495	NYSE	IAF	Tue, Feb 22, 2005	12.15	12.40	11.70	12.33
3494	NYSE	IAF	Fri, Feb 18, 2005	12.59	12.60	12.10	12.15
3493	NYSE	IAF	Thu, Feb 17, 2005	12.70	12.82	12.62	12.65
3492	NYSE	IAF	Wed, Feb 16, 2005	12.45	12.72	12.45	12.68
3491	NYSE	IAF	Tue, Feb 15, 2005	12.45	12.64	12.30	12.45
3490	NYSE	IAF	Mon, Feb 14, 2005	12.72	12.94	12.26	12.45
3489	NYSE	IAF	Fri, Feb 11, 2005	12.03	12.49	12.03	12.42
3488	NYSE	IAF	Thu, Feb 10, 2005	11.94	12.02	11.91	12.01
3487	NYSE	IAF	Wed, Feb 9, 2005	11.96	11.99	11.89	11.95
3486	NYSE	IAF	Tue, Feb 8, 2005	11.85	11.99	11.85	11.94
3485	NYSE	IAF	Mon, Feb 7, 2005	11.75	12.00	11.75	11.89
3484	NYSE	IAF	Fri, Feb 4, 2005	11.57	11.79	11.56	11.71
3483	NYSE	IAF	Thu, Feb 3, 2005	11.45	11.58	11.40	11.54
3482	NYSE	IAF	Wed, Feb 2, 2005	11.50	11.53	11.44	11.50
3481	NYSE	IAF	Tue, Feb 1, 2005	11.48	11.49	11.41	11.49
3480	NYSE	IAF	Mon, Jan 31, 2005	11.40	11.50	11.39	11.40
3479	NYSE	IAF	Fri, Jan 28, 2005	11.41	11.45	11.24	11.34
3478	NYSE	IAF	Thu, Jan 27, 2005	11.35	11.41	11.33	11.39
3477	NYSE	IAF	Wed, Jan 26, 2005	11.23	11.31	11.23	11.29
3476	NYSE	IAF	Tue, Jan 25, 2005	11.18	11.30	11.18	11.23
3475	NYSE	IAF	Mon, Jan 24, 2005	11.21	11.25	11.11	11.19
3474	NYSE	IAF	Fri, Jan 21, 2005	11.08	11.14	11.04	11.11
3473	NYSE	IAF	Thu, Jan 20, 2005	11.25	11.25	11.07	11.09
3472	NYSE	IAF	Wed, Jan 19, 2005	11.47	11.47	11.25	11.31
3471	NYSE	IAF	Tue, Jan 18, 2005	11.20	11.49	11.16	11.49
3470	NYSE	IAF	Fri, Jan 14, 2005	11.18	11.20	11.11	11.20
3469	NYSE	IAF	Thu, Jan 13, 2005	11.04	11.12	11.02	11.05
3468	NYSE	IAF	Wed, Jan 12, 2005	10.81	11.05	10.81	10.99
3467	NYSE	IAF	Tue, Jan 11, 2005	10.89	10.90	10.77	10.79
3466	NYSE	IAF	Mon, Jan 10, 2005	10.84	10.89	10.74	10.85
3465	NYSE	IAF	Fri, Jan 7, 2005	10.71	10.85	10.67	10.83
3464	NYSE	IAF	Thu, Jan 6, 2005	10.76	10.83	10.57	10.66
3463	NYSE	IAF	Wed, Jan 5, 2005	11.07	11.20	10.51	10.74
3462	NYSE	IAF	Tue, Jan 4, 2005	11.27	11.27	11.05	11.09
3461	NYSE	IAF	Mon, Jan 3, 2005	11.60	11.64	11.00	11.24
3460	NYSE	IAF	Fri, Dec 31, 2004	11.60	11.65	11.58	11.65
3459	NYSE	IAF	Thu, Dec 30, 2004	11.55	11.60	11.53	11.58
3458	NYSE	IAF	Wed, Dec 29, 2004	11.60	11.61	11.53	11.55
3457	NYSE	IAF	Tue, Dec 28, 2004	11.94	12.00	11.56	11.56
3456	NYSE	IAF	Mon, Dec 27, 2004	11.60	12.00	11.58	11.94
3455	NYSE	IAF	Thu, Dec 23, 2004	11.52	11.58	11.52	11.56
3454	NYSE	IAF	Wed, Dec 22, 2004	11.50	11.57	11.47	11.57
3453	NYSE	IAF	Tue, Dec 21, 2004	11.35	11.50	11.33	11.48
3452	NYSE	IAF	Mon, Dec 20, 2004	11.36	11.39	11.25	11.30
3451	NYSE	IAF	Fri, Dec 17, 2004	11.33	11.39	11.20	11.28
3450	NYSE	IAF	Thu, Dec 16, 2004	11.43	11.44	11.31	11.40
3449	NYSE	IAF	Wed, Dec 15, 2004	11.18	11.50	11.10	11.45
3448	NYSE	IAF	Tue, Dec 14, 2004	11.20	11.20	11.14	11.18
3447	NYSE	IAF	Mon, Dec 13, 2004	10.99	11.38	10.97	11.18
3446	NYSE	IAF	Fri, Dec 10, 2004	10.93	11.00	10.88	10.98
3445	NYSE	IAF	Thu, Dec 9, 2004	11.05	11.05	10.60	10.89
3444	NYSE	IAF	Wed, Dec 8, 2004	11.55	11.57	10.57	11.10
3443	NYSE	IAF	Tue, Dec 7, 2004	11.50	11.64	11.40	11.55
3442	NYSE	IAF	Mon, Dec 6, 2004	11.49	11.50	11.36	11.47
3441	NYSE	IAF	Fri, Dec 3, 2004	11.30	11.50	11.27	11.46
3440	NYSE	IAF	Thu, Dec 2, 2004	11.45	11.55	11.30	11.35
3439	NYSE	IAF	Wed, Dec 1, 2004	11.23	11.53	11.23	11.44
3438	NYSE	IAF	Tue, Nov 30, 2004	11.27	11.55	11.21	11.48
3437	NYSE	IAF	Mon, Nov 29, 2004	11.29	11.30	11.22	11.27
3436	NYSE	IAF	Fri, Nov 26, 2004	11.24	11.24	11.19	11.20
3435	NYSE	IAF	Wed, Nov 24, 2004	11.13	11.20	11.13	11.20
3434	NYSE	IAF	Tue, Nov 23, 2004	11.00	11.17	10.98	11.12
3433	NYSE	IAF	Mon, Nov 22, 2004	11.04	11.09	10.87	10.98
3432	NYSE	IAF	Fri, Nov 19, 2004	10.70	10.90	10.65	10.80
3431	NYSE	IAF	Thu, Nov 18, 2004	10.88	10.92	10.60	10.65
3430	NYSE	IAF	Wed, Nov 17, 2004	10.82	10.90	10.75	10.82
3429	NYSE	IAF	Tue, Nov 16, 2004	10.90	10.90	10.50	10.67
3428	NYSE	IAF	Mon, Nov 15, 2004	11.04	11.07	10.85	10.90
3427	NYSE	IAF	Fri, Nov 12, 2004	11.00	11.03	10.90	11.00
3426	NYSE	IAF	Thu, Nov 11, 2004	10.90	11.00	10.90	11.00
3425	NYSE	IAF	Wed, Nov 10, 2004	10.93	10.98	10.80	10.90
3424	NYSE	IAF	Tue, Nov 9, 2004	10.83	10.96	10.71	10.90
3423	NYSE	IAF	Mon, Nov 8, 2004	10.62	10.82	10.55	10.82
3422	NYSE	IAF	Fri, Nov 5, 2004	10.74	10.82	10.60	10.72
3421	NYSE	IAF	Thu, Nov 4, 2004	10.64	10.82	10.62	10.73
3420	NYSE	IAF	Wed, Nov 3, 2004	10.51	10.64	10.51	10.64
3419	NYSE	IAF	Tue, Nov 2, 2004	10.25	10.46	10.25	10.45
3418	NYSE	IAF	Mon, Nov 1, 2004	10.28	10.60	10.22	10.37
3417	NYSE	IAF	Fri, Oct 29, 2004	10.18	10.30	10.12	10.25
3416	NYSE	IAF	Thu, Oct 28, 2004	10.18	10.20	10.00	10.18
3415	NYSE	IAF	Wed, Oct 27, 2004	9.97	10.20	9.97	10.12
3414	NYSE	IAF	Tue, Oct 26, 2004	9.80	10.00	9.80	9.98
3413	NYSE	IAF	Mon, Oct 25, 2004	9.75	9.82	9.75	9.82
3412	NYSE	IAF	Fri, Oct 22, 2004	9.75	9.78	9.72	9.74
3411	NYSE	IAF	Thu, Oct 21, 2004	9.64	9.78	9.64	9.78
3410	NYSE	IAF	Wed, Oct 20, 2004	9.63	9.69	9.60	9.60
3409	NYSE	IAF	Tue, Oct 19, 2004	9.55	9.73	9.55	9.64
3408	NYSE	IAF	Mon, Oct 18, 2004	9.90	9.90	9.52	9.53
3407	NYSE	IAF	Fri, Oct 15, 2004	9.80	9.86	9.78	9.86
3406	NYSE	IAF	Thu, Oct 14, 2004	9.68	9.69	9.63	9.69
3405	NYSE	IAF	Wed, Oct 13, 2004	9.68	9.75	9.63	9.66
3404	NYSE	IAF	Tue, Oct 12, 2004	9.70	9.81	9.59	9.74
3403	NYSE	IAF	Mon, Oct 11, 2004	9.65	9.70	9.52	9.67
3402	NYSE	IAF	Fri, Oct 8, 2004	9.44	9.63	9.44	9.56
3401	NYSE	IAF	Thu, Oct 7, 2004	9.42	9.54	9.38	9.45
3400	NYSE	IAF	Wed, Oct 6, 2004	9.37	9.43	9.36	9.36
3399	NYSE	IAF	Tue, Oct 5, 2004	9.29	9.35	9.26	9.33
3398	NYSE	IAF	Mon, Oct 4, 2004	9.30	9.43	9.25	9.35
3397	NYSE	IAF	Fri, Oct 1, 2004	9.23	9.29	9.16	9.25
3396	NYSE	IAF	Thu, Sep 30, 2004	9.22	9.22	9.15	9.20
3395	NYSE	IAF	Wed, Sep 29, 2004	9.20	9.20	9.10	9.20
3394	NYSE	IAF	Tue, Sep 28, 2004	9.20	9.20	9.07	9.19
3393	NYSE	IAF	Mon, Sep 27, 2004	9.24	9.34	9.22	9.34
3392	NYSE	IAF	Fri, Sep 24, 2004	9.22	9.25	9.11	9.25
3391	NYSE	IAF	Thu, Sep 23, 2004	9.06	9.20	9.03	9.17
3390	NYSE	IAF	Wed, Sep 22, 2004	9.01	9.10	9.00	9.04
3389	NYSE	IAF	Tue, Sep 21, 2004	9.00	9.07	8.95	9.03
3388	NYSE	IAF	Mon, Sep 20, 2004	8.93	8.95	8.86	8.94
3387	NYSE	IAF	Fri, Sep 17, 2004	8.90	8.99	8.90	8.96
3386	NYSE	IAF	Thu, Sep 16, 2004	8.90	8.95	8.78	8.90
3385	NYSE	IAF	Wed, Sep 15, 2004	8.90	8.95	8.90	8.93
3384	NYSE	IAF	Tue, Sep 14, 2004	8.80	8.95	8.80	8.95
3383	NYSE	IAF	Mon, Sep 13, 2004	8.74	8.84	8.73	8.84
3382	NYSE	IAF	Fri, Sep 10, 2004	8.59	8.75	8.59	8.71
3381	NYSE	IAF	Thu, Sep 9, 2004	8.60	8.70	8.58	8.66
3380	NYSE	IAF	Wed, Sep 8, 2004	8.61	8.66	8.59	8.59
3379	NYSE	IAF	Tue, Sep 7, 2004	8.58	8.75	8.58	8.67
3378	NYSE	IAF	Fri, Sep 3, 2004	8.74	8.74	8.65	8.70
3377	NYSE	IAF	Thu, Sep 2, 2004	8.78	8.82	8.73	8.76
3376	NYSE	IAF	Wed, Sep 1, 2004	8.62	8.78	8.62	8.75
3375	NYSE	IAF	Tue, Aug 31, 2004	8.60	8.80	8.60	8.69
3374	NYSE	IAF	Mon, Aug 30, 2004	8.71	8.74	8.71	8.71
3373	NYSE	IAF	Fri, Aug 27, 2004	8.65	8.70	8.65	8.69
3372	NYSE	IAF	Thu, Aug 26, 2004	8.63	8.70	8.63	8.68
3371	NYSE	IAF	Wed, Aug 25, 2004	8.65	8.65	8.51	8.63
3370	NYSE	IAF	Tue, Aug 24, 2004	8.69	8.70	8.60	8.62
3369	NYSE	IAF	Mon, Aug 23, 2004	8.65	8.69	8.60	8.69
3368	NYSE	IAF	Fri, Aug 20, 2004	8.65	8.69	8.55	8.65
3367	NYSE	IAF	Thu, Aug 19, 2004	8.65	8.69	8.65	8.68
3366	NYSE	IAF	Wed, Aug 18, 2004	8.66	8.69	8.64	8.68
3365	NYSE	IAF	Tue, Aug 17, 2004	8.64	8.65	8.57	8.62
3364	NYSE	IAF	Mon, Aug 16, 2004	8.66	8.66	8.59	8.64
3363	NYSE	IAF	Fri, Aug 13, 2004	8.62	8.69	8.62	8.68
3362	NYSE	IAF	Thu, Aug 12, 2004	8.59	8.67	8.51	8.65
3361	NYSE	IAF	Wed, Aug 11, 2004	8.55	8.60	8.52	8.59
3360	NYSE	IAF	Tue, Aug 10, 2004	8.59	8.72	8.59	8.60
3359	NYSE	IAF	Mon, Aug 9, 2004	8.44	8.59	8.40	8.59
3358	NYSE	IAF	Fri, Aug 6, 2004	8.45	8.45	8.21	8.42
3357	NYSE	IAF	Thu, Aug 5, 2004	8.55	8.55	8.42	8.45
3356	NYSE	IAF	Wed, Aug 4, 2004	8.61	8.61	8.55	8.60
3355	NYSE	IAF	Tue, Aug 3, 2004	8.60	8.67	8.60	8.66
3354	NYSE	IAF	Mon, Aug 2, 2004	8.62	8.62	8.40	8.59
3353	NYSE	IAF	Fri, Jul 30, 2004	8.46	8.61	8.46	8.61
3352	NYSE	IAF	Thu, Jul 29, 2004	8.46	8.51	8.39	8.51
3351	NYSE	IAF	Wed, Jul 28, 2004	8.51	8.51	8.35	8.51
3350	NYSE	IAF	Tue, Jul 27, 2004	8.50	8.56	8.45	8.50
3349	NYSE	IAF	Mon, Jul 26, 2004	8.50	8.50	8.31	8.45
3348	NYSE	IAF	Fri, Jul 23, 2004	8.56	8.59	8.45	8.59
3347	NYSE	IAF	Thu, Jul 22, 2004	8.71	8.71	8.60	8.63
3346	NYSE	IAF	Wed, Jul 21, 2004	8.80	8.80	8.71	8.75
3345	NYSE	IAF	Tue, Jul 20, 2004	8.85	8.86	8.81	8.85
3344	NYSE	IAF	Mon, Jul 19, 2004	8.90	8.95	8.82	8.90
3343	NYSE	IAF	Fri, Jul 16, 2004	8.82	8.90	8.78	8.89
3342	NYSE	IAF	Thu, Jul 15, 2004	8.81	8.81	8.77	8.78
3341	NYSE	IAF	Wed, Jul 14, 2004	8.81	8.82	8.75	8.81
3340	NYSE	IAF	Tue, Jul 13, 2004	8.85	8.86	8.80	8.86
3339	NYSE	IAF	Mon, Jul 12, 2004	8.89	8.90	8.80	8.85
3338	NYSE	IAF	Fri, Jul 9, 2004	8.78	8.90	8.70	8.85
3337	NYSE	IAF	Thu, Jul 8, 2004	8.73	8.81	8.60	8.77
3336	NYSE	IAF	Wed, Jul 7, 2004	8.60	8.83	8.57	8.75
3335	NYSE	IAF	Tue, Jul 6, 2004	8.58	8.58	8.45	8.54
3334	NYSE	IAF	Fri, Jul 2, 2004	8.43	8.57	8.42	8.56
3333	NYSE	IAF	Thu, Jul 1, 2004	8.50	8.50	8.36	8.38
3332	NYSE	IAF	Wed, Jun 30, 2004	8.20	8.39	8.20	8.37
3331	NYSE	IAF	Tue, Jun 29, 2004	8.55	8.59	8.50	8.50
3330	NYSE	IAF	Mon, Jun 28, 2004	8.61	8.65	8.45	8.60
3329	NYSE	IAF	Fri, Jun 25, 2004	8.84	8.90	8.80	8.85
3328	NYSE	IAF	Thu, Jun 24, 2004	8.74	8.88	8.70	8.85
3327	NYSE	IAF	Wed, Jun 23, 2004	8.69	8.73	8.62	8.70
3326	NYSE	IAF	Tue, Jun 22, 2004	8.65	8.69	8.61	8.63
3325	NYSE	IAF	Mon, Jun 21, 2004	8.64	8.66	8.61	8.61
3324	NYSE	IAF	Fri, Jun 18, 2004	8.44	8.56	8.44	8.56
3323	NYSE	IAF	Thu, Jun 17, 2004	8.50	8.50	8.36	8.42
3322	NYSE	IAF	Wed, Jun 16, 2004	8.39	8.53	8.27	8.45
3321	NYSE	IAF	Tue, Jun 15, 2004	8.40	8.54	8.33	8.50
3320	NYSE	IAF	Mon, Jun 14, 2004	8.21	8.38	8.21	8.36
3319	NYSE	IAF	Thu, Jun 10, 2004	8.25	8.28	8.25	8.28
3318	NYSE	IAF	Wed, Jun 9, 2004	8.22	8.45	8.21	8.21
3317	NYSE	IAF	Tue, Jun 8, 2004	8.32	8.41	8.32	8.35
3316	NYSE	IAF	Mon, Jun 7, 2004	8.25	8.40	8.25	8.35
3315	NYSE	IAF	Fri, Jun 4, 2004	8.30	8.34	8.20	8.24
3314	NYSE	IAF	Thu, Jun 3, 2004	8.32	8.41	8.32	8.32
3313	NYSE	IAF	Wed, Jun 2, 2004	8.42	8.42	8.30	8.32
3312	NYSE	IAF	Tue, Jun 1, 2004	8.38	8.40	8.30	8.37
3311	NYSE	IAF	Fri, May 28, 2004	8.40	8.40	8.36	8.40
3310	NYSE	IAF	Thu, May 27, 2004	8.28	8.39	8.28	8.38
3309	NYSE	IAF	Wed, May 26, 2004	8.15	8.25	8.15	8.20
3308	NYSE	IAF	Tue, May 25, 2004	8.08	8.15	8.05	8.14
3307	NYSE	IAF	Mon, May 24, 2004	8.05	8.17	8.01	8.04
3306	NYSE	IAF	Fri, May 21, 2004	8.03	8.03	7.99	7.99
3305	NYSE	IAF	Thu, May 20, 2004	8.00	8.15	8.00	8.03
3304	NYSE	IAF	Wed, May 19, 2004	8.00	8.14	8.00	8.00
3303	NYSE	IAF	Tue, May 18, 2004	7.74	7.99	7.74	7.90
3302	NYSE	IAF	Mon, May 17, 2004	7.54	7.67	7.54	7.66
3301	NYSE	IAF	Fri, May 14, 2004	7.65	7.74	7.63	7.70
3300	NYSE	IAF	Thu, May 13, 2004	7.65	7.71	7.59	7.60
3299	NYSE	IAF	Wed, May 12, 2004	7.84	7.84	7.65	7.69
3298	NYSE	IAF	Tue, May 11, 2004	7.67	7.84	7.64	7.84
3297	NYSE	IAF	Mon, May 10, 2004	8.00	8.01	7.55	7.70
3296	NYSE	IAF	Fri, May 7, 2004	8.18	8.22	8.06	8.12
3295	NYSE	IAF	Thu, May 6, 2004	8.50	8.50	8.23	8.23
3294	NYSE	IAF	Wed, May 5, 2004	8.49	8.56	8.48	8.48
3293	NYSE	IAF	Tue, May 4, 2004	8.20	8.49	8.20	8.43
3292	NYSE	IAF	Mon, May 3, 2004	8.11	8.33	8.11	8.20
3291	NYSE	IAF	Fri, Apr 30, 2004	8.04	8.28	8.04	8.18
3290	NYSE	IAF	Thu, Apr 29, 2004	8.33	8.33	7.84	7.92
3289	NYSE	IAF	Wed, Apr 28, 2004	8.48	8.48	8.40	8.40
3288	NYSE	IAF	Tue, Apr 27, 2004	8.50	8.51	8.42	8.50
3287	NYSE	IAF	Mon, Apr 26, 2004	8.65	8.72	8.34	8.54
3286	NYSE	IAF	Fri, Apr 23, 2004	8.65	8.68	8.55	8.65
3285	NYSE	IAF	Thu, Apr 22, 2004	8.69	8.69	8.46	8.62
3284	NYSE	IAF	Wed, Apr 21, 2004	8.85	8.85	8.65	8.70
3283	NYSE	IAF	Tue, Apr 20, 2004	9.13	9.13	8.80	8.80
3282	NYSE	IAF	Mon, Apr 19, 2004	9.09	9.23	9.02	9.18
3281	NYSE	IAF	Fri, Apr 16, 2004	8.85	9.00	8.80	8.98
3280	NYSE	IAF	Thu, Apr 15, 2004	8.70	8.74	8.60	8.74
3279	NYSE	IAF	Wed, Apr 14, 2004	9.01	9.01	8.60	8.84
3278	NYSE	IAF	Tue, Apr 13, 2004	9.38	9.40	9.03	9.05
3277	NYSE	IAF	Mon, Apr 12, 2004	9.33	9.35	9.31	9.35
3276	NYSE	IAF	Thu, Apr 8, 2004	9.36	9.36	9.31	9.33
3275	NYSE	IAF	Wed, Apr 7, 2004	9.30	9.37	9.26	9.37
3274	NYSE	IAF	Tue, Apr 6, 2004	9.39	9.40	9.33	9.38
3273	NYSE	IAF	Mon, Apr 5, 2004	9.35	9.40	9.28	9.40
3272	NYSE	IAF	Fri, Apr 2, 2004	9.45	9.48	9.30	9.40
3271	NYSE	IAF	Thu, Apr 1, 2004	9.44	9.53	9.44	9.53
3270	NYSE	IAF	Wed, Mar 31, 2004	9.39	9.45	9.32	9.44
3269	NYSE	IAF	Tue, Mar 30, 2004	9.21	9.35	9.21	9.35
3268	NYSE	IAF	Mon, Mar 29, 2004	9.04	9.23	9.04	9.22
3267	NYSE	IAF	Fri, Mar 26, 2004	9.31	9.43	9.31	9.34
3266	NYSE	IAF	Thu, Mar 25, 2004	9.24	9.34	9.22	9.30
3265	NYSE	IAF	Wed, Mar 24, 2004	9.40	9.40	9.21	9.29
3264	NYSE	IAF	Tue, Mar 23, 2004	9.46	9.48	9.34	9.42
3263	NYSE	IAF	Mon, Mar 22, 2004	9.50	9.73	9.47	9.53
3262	NYSE	IAF	Fri, Mar 19, 2004	9.45	9.55	9.43	9.55
3261	NYSE	IAF	Thu, Mar 18, 2004	9.45	9.47	9.35	9.46
3260	NYSE	IAF	Wed, Mar 17, 2004	9.33	9.46	9.33	9.46
3259	NYSE	IAF	Tue, Mar 16, 2004	9.18	9.28	9.18	9.26
3258	NYSE	IAF	Mon, Mar 15, 2004	9.13	9.15	9.06	9.15
3257	NYSE	IAF	Fri, Mar 12, 2004	9.23	9.23	9.03	9.19
3256	NYSE	IAF	Thu, Mar 11, 2004	9.35	9.35	9.18	9.26
3255	NYSE	IAF	Wed, Mar 10, 2004	9.50	9.52	9.36	9.41
3254	NYSE	IAF	Tue, Mar 9, 2004	9.55	9.58	9.53	9.53
3253	NYSE	IAF	Mon, Mar 8, 2004	9.57	9.58	9.53	9.53
3252	NYSE	IAF	Fri, Mar 5, 2004	9.46	9.56	9.46	9.53
3251	NYSE	IAF	Thu, Mar 4, 2004	9.55	9.55	9.43	9.45
3250	NYSE	IAF	Wed, Mar 3, 2004	9.67	9.69	9.57	9.59
3249	NYSE	IAF	Tue, Mar 2, 2004	9.76	9.76	9.72	9.75
3248	NYSE	IAF	Mon, Mar 1, 2004	9.60	9.79	9.57	9.76
3247	NYSE	IAF	Fri, Feb 27, 2004	9.45	9.57	9.45	9.56
3246	NYSE	IAF	Thu, Feb 26, 2004	9.40	9.51	9.36	9.42
3245	NYSE	IAF	Wed, Feb 25, 2004	9.30	9.40	9.27	9.40
3244	NYSE	IAF	Tue, Feb 24, 2004	9.40	9.45	9.24	9.35
3243	NYSE	IAF	Mon, Feb 23, 2004	9.57	9.61	9.35	9.35
3242	NYSE	IAF	Fri, Feb 20, 2004	9.77	9.79	9.55	9.62
3241	NYSE	IAF	Thu, Feb 19, 2004	9.65	9.90	9.57	9.79
3240	NYSE	IAF	Wed, Feb 18, 2004	9.53	9.64	9.43	9.55
3239	NYSE	IAF	Tue, Feb 17, 2004	9.40	9.47	9.35	9.47
3238	NYSE	IAF	Fri, Feb 13, 2004	9.40	9.42	9.22	9.34
3237	NYSE	IAF	Thu, Feb 12, 2004	9.21	9.29	9.21	9.29
3236	NYSE	IAF	Wed, Feb 11, 2004	9.08	9.35	9.06	9.26
3235	NYSE	IAF	Tue, Feb 10, 2004	9.00	9.06	9.00	9.03
3234	NYSE	IAF	Mon, Feb 9, 2004	9.04	9.05	8.99	8.99
3233	NYSE	IAF	Fri, Feb 6, 2004	8.87	8.98	8.84	8.90
3232	NYSE	IAF	Thu, Feb 5, 2004	8.80	8.80	8.77	8.78
3231	NYSE	IAF	Wed, Feb 4, 2004	8.81	8.87	8.81	8.87
3230	NYSE	IAF	Tue, Feb 3, 2004	8.73	8.82	8.73	8.76
3229	NYSE	IAF	Mon, Feb 2, 2004	8.90	8.90	8.65	8.73
3228	NYSE	IAF	Fri, Jan 30, 2004	8.82	8.87	8.72	8.87
3227	NYSE	IAF	Thu, Jan 29, 2004	9.07	9.07	8.82	8.82
3226	NYSE	IAF	Wed, Jan 28, 2004	9.00	9.12	8.86	8.95
3225	NYSE	IAF	Tue, Jan 27, 2004	9.31	9.32	9.25	9.25
3224	NYSE	IAF	Mon, Jan 26, 2004	9.38	9.40	9.29	9.31
3223	NYSE	IAF	Fri, Jan 23, 2004	9.36	9.47	9.35	9.35
3222	NYSE	IAF	Thu, Jan 22, 2004	9.18	9.50	9.18	9.45
3221	NYSE	IAF	Wed, Jan 21, 2004	9.09	9.09	9.05	9.08
3220	NYSE	IAF	Tue, Jan 20, 2004	9.11	9.14	9.06	9.08
3219	NYSE	IAF	Fri, Jan 16, 2004	9.25	9.30	9.04	9.10
3218	NYSE	IAF	Thu, Jan 15, 2004	9.35	9.43	9.12	9.20
3217	NYSE	IAF	Wed, Jan 14, 2004	9.41	9.50	9.40	9.50
3216	NYSE	IAF	Tue, Jan 13, 2004	9.42	9.46	9.42	9.46
3215	NYSE	IAF	Mon, Jan 12, 2004	9.49	9.49	9.41	9.49
3214	NYSE	IAF	Fri, Jan 9, 2004	9.44	9.48	9.37	9.46
3213	NYSE	IAF	Thu, Jan 8, 2004	9.27	9.41	9.27	9.36
3212	NYSE	IAF	Wed, Jan 7, 2004	9.40	9.40	9.26	9.31
3211	NYSE	IAF	Tue, Jan 6, 2004	9.48	9.49	9.38	9.41
3210	NYSE	IAF	Mon, Jan 5, 2004	9.15	9.47	9.12	9.42
3209	NYSE	IAF	Fri, Jan 2, 2004	9.20	9.20	9.05	9.10
3208	NYSE	IAF	Wed, Dec 31, 2003	9.16	9.16	9.07	9.14
3207	NYSE	IAF	Tue, Dec 30, 2003	9.08	9.16	9.03	9.16
3206	NYSE	IAF	Mon, Dec 29, 2003	8.96	9.07	8.95	9.07
3205	NYSE	IAF	Fri, Dec 26, 2003	8.90	8.97	8.82	8.91
3204	NYSE	IAF	Wed, Dec 24, 2003	8.81	8.85	8.80	8.85
3203	NYSE	IAF	Tue, Dec 23, 2003	8.77	8.78	8.70	8.74
3202	NYSE	IAF	Mon, Dec 22, 2003	8.76	8.79	8.73	8.73
3201	NYSE	IAF	Fri, Dec 19, 2003	8.75	8.75	8.66	8.75
3200	NYSE	IAF	Thu, Dec 18, 2003	8.69	8.76	8.66	8.76
3199	NYSE	IAF	Wed, Dec 17, 2003	8.75	8.75	8.62	8.73
3198	NYSE	IAF	Tue, Dec 16, 2003	8.68	8.73	8.65	8.70
3197	NYSE	IAF	Mon, Dec 15, 2003	8.70	8.80	8.66	8.76
3196	NYSE	IAF	Fri, Dec 12, 2003	8.52	8.71	8.52	8.71
3195	NYSE	IAF	Thu, Dec 11, 2003	8.40	8.56	8.40	8.56
3194	NYSE	IAF	Wed, Dec 10, 2003	8.55	8.57	8.45	8.48
3193	NYSE	IAF	Tue, Dec 9, 2003	8.60	8.62	8.50	8.50
3192	NYSE	IAF	Mon, Dec 8, 2003	8.57	8.60	8.57	8.60
3191	NYSE	IAF	Fri, Dec 5, 2003	8.54	8.55	8.45	8.50
3190	NYSE	IAF	Thu, Dec 4, 2003	8.53	8.58	8.51	8.53
3189	NYSE	IAF	Wed, Dec 3, 2003	8.49	8.58	8.47	8.53
3188	NYSE	IAF	Tue, Dec 2, 2003	8.34	8.49	8.31	8.44
3187	NYSE	IAF	Mon, Dec 1, 2003	8.35	8.35	8.21	8.29
3186	NYSE	IAF	Fri, Nov 28, 2003	8.36	8.36	8.27	8.35
3185	NYSE	IAF	Wed, Nov 26, 2003	8.32	8.40	8.30	8.35
3184	NYSE	IAF	Tue, Nov 25, 2003	8.39	8.42	8.32	8.41
3183	NYSE	IAF	Mon, Nov 24, 2003	8.40	8.44	8.35	8.36
3182	NYSE	IAF	Fri, Nov 21, 2003	8.36	8.47	8.35	8.42
3181	NYSE	IAF	Thu, Nov 20, 2003	8.44	8.45	8.42	8.43
3180	NYSE	IAF	Wed, Nov 19, 2003	8.41	8.43	8.40	8.41
3179	NYSE	IAF	Tue, Nov 18, 2003	8.25	8.43	8.25	8.38
3178	NYSE	IAF	Mon, Nov 17, 2003	8.13	8.30	8.10	8.30
3177	NYSE	IAF	Fri, Nov 14, 2003	8.25	8.27	8.14	8.14
3176	NYSE	IAF	Thu, Nov 13, 2003	8.27	8.32	8.25	8.26
3175	NYSE	IAF	Wed, Nov 12, 2003	8.20	8.26	8.18	8.26
3174	NYSE	IAF	Tue, Nov 11, 2003	8.29	8.29	8.08	8.17
3173	NYSE	IAF	Mon, Nov 10, 2003	8.32	8.32	8.20	8.22
3172	NYSE	IAF	Fri, Nov 7, 2003	8.14	8.24	8.14	8.22
3171	NYSE	IAF	Thu, Nov 6, 2003	8.31	8.31	8.13	8.21
3170	NYSE	IAF	Wed, Nov 5, 2003	8.31	8.31	8.19	8.26
3169	NYSE	IAF	Tue, Nov 4, 2003	8.31	8.38	8.31	8.37
3168	NYSE	IAF	Mon, Nov 3, 2003	8.40	8.40	8.30	8.40
3167	NYSE	IAF	Fri, Oct 31, 2003	8.39	8.40	8.37	8.40
3166	NYSE	IAF	Thu, Oct 30, 2003	8.39	8.44	8.39	8.44
3165	NYSE	IAF	Wed, Oct 29, 2003	8.25	8.33	8.25	8.33
3164	NYSE	IAF	Tue, Oct 28, 2003	8.25	8.33	8.23	8.33
3163	NYSE	IAF	Mon, Oct 27, 2003	8.23	8.27	8.22	8.26
3162	NYSE	IAF	Fri, Oct 24, 2003	8.09	8.23	8.08	8.18
3161	NYSE	IAF	Thu, Oct 23, 2003	8.12	8.16	8.10	8.12
3160	NYSE	IAF	Wed, Oct 22, 2003	8.21	8.29	8.21	8.24
3159	NYSE	IAF	Tue, Oct 21, 2003	8.15	8.20	8.12	8.18
3158	NYSE	IAF	Mon, Oct 20, 2003	8.10	8.14	8.10	8.13
3157	NYSE	IAF	Fri, Oct 17, 2003	8.05	8.13	8.05	8.07
3156	NYSE	IAF	Thu, Oct 16, 2003	8.04	8.04	7.99	8.04
3155	NYSE	IAF	Wed, Oct 15, 2003	8.11	8.14	8.05	8.05
3154	NYSE	IAF	Tue, Oct 14, 2003	8.11	8.14	8.00	8.01
3153	NYSE	IAF	Mon, Oct 13, 2003	7.91	8.15	7.91	8.15
3152	NYSE	IAF	Fri, Oct 10, 2003	7.95	7.96	7.87	7.96
3151	NYSE	IAF	Thu, Oct 9, 2003	7.88	7.97	7.88	7.92
3150	NYSE	IAF	Wed, Oct 8, 2003	7.92	8.00	7.84	7.98
3149	NYSE	IAF	Tue, Oct 7, 2003	7.83	7.89	7.76	7.88
3148	NYSE	IAF	Mon, Oct 6, 2003	7.77	7.89	7.77	7.83
3147	NYSE	IAF	Fri, Oct 3, 2003	7.73	7.80	7.73	7.80
3146	NYSE	IAF	Thu, Oct 2, 2003	7.69	7.70	7.69	7.69
3145	NYSE	IAF	Wed, Oct 1, 2003	7.58	7.64	7.58	7.64
3144	NYSE	IAF	Tue, Sep 30, 2003	7.59	7.60	7.53	7.60
3143	NYSE	IAF	Mon, Sep 29, 2003	7.51	7.59	7.51	7.59
3142	NYSE	IAF	Fri, Sep 26, 2003	7.68	7.71	7.60	7.60
3141	NYSE	IAF	Thu, Sep 25, 2003	7.71	7.74	7.70	7.71
3140	NYSE	IAF	Wed, Sep 24, 2003	7.71	7.74	7.71	7.71
3139	NYSE	IAF	Tue, Sep 23, 2003	7.70	7.73	7.66	7.66
3138	NYSE	IAF	Mon, Sep 22, 2003	7.65	7.70	7.64	7.65
3137	NYSE	IAF	Fri, Sep 19, 2003	7.55	7.60	7.54	7.60
3136	NYSE	IAF	Thu, Sep 18, 2003	7.54	7.54	7.48	7.50
3135	NYSE	IAF	Wed, Sep 17, 2003	7.50	7.52	7.46	7.46
3134	NYSE	IAF	Tue, Sep 16, 2003	7.43	7.45	7.42	7.45
3133	NYSE	IAF	Mon, Sep 15, 2003	7.41	7.53	7.41	7.43
3132	NYSE	IAF	Fri, Sep 12, 2003	7.50	7.50	7.45	7.45
3131	NYSE	IAF	Thu, Sep 11, 2003	7.50	7.54	7.37	7.45
3130	NYSE	IAF	Wed, Sep 10, 2003	7.40	7.47	7.40	7.46
3129	NYSE	IAF	Tue, Sep 9, 2003	7.46	7.54	7.45	7.45
3128	NYSE	IAF	Mon, Sep 8, 2003	7.48	7.50	7.46	7.46
3127	NYSE	IAF	Fri, Sep 5, 2003	7.34	7.40	7.34	7.40
3126	NYSE	IAF	Thu, Sep 4, 2003	7.41	7.41	7.31	7.33
3125	NYSE	IAF	Wed, Sep 3, 2003	7.21	7.46	7.21	7.36
3124	NYSE	IAF	Tue, Sep 2, 2003	7.42	7.42	7.19	7.30
3123	NYSE	IAF	Fri, Aug 29, 2003	7.39	7.48	7.37	7.48
3122	NYSE	IAF	Thu, Aug 28, 2003	7.26	7.37	7.26	7.35
3121	NYSE	IAF	Wed, Aug 27, 2003	7.27	7.37	7.26	7.26
3120	NYSE	IAF	Tue, Aug 26, 2003	7.29	7.39	7.26	7.32
3119	NYSE	IAF	Mon, Aug 25, 2003	7.36	7.38	7.17	7.29
3118	NYSE	IAF	Fri, Aug 22, 2003	7.40	7.41	7.40	7.41
3117	NYSE	IAF	Thu, Aug 21, 2003	7.35	7.48	7.35	7.48
3116	NYSE	IAF	Wed, Aug 20, 2003	7.27	7.38	7.27	7.36
3115	NYSE	IAF	Tue, Aug 19, 2003	7.40	7.46	7.26	7.26
3114	NYSE	IAF	Mon, Aug 18, 2003	7.28	7.40	7.28	7.37
3113	NYSE	IAF	Fri, Aug 15, 2003	7.25	7.25	7.25	7.25
3112	NYSE	IAF	Thu, Aug 14, 2003	7.36	7.36	7.20	7.24
3111	NYSE	IAF	Wed, Aug 13, 2003	7.35	7.36	7.30	7.35
3110	NYSE	IAF	Tue, Aug 12, 2003	7.29	7.38	7.27	7.35
3109	NYSE	IAF	Mon, Aug 11, 2003	7.26	7.34	7.26	7.30
3108	NYSE	IAF	Fri, Aug 8, 2003	7.20	7.25	7.20	7.23
3107	NYSE	IAF	Thu, Aug 7, 2003	7.20	7.20	7.17	7.19
3106	NYSE	IAF	Wed, Aug 6, 2003	7.20	7.20	7.10	7.19
3105	NYSE	IAF	Tue, Aug 5, 2003	7.23	7.33	7.21	7.22
3104	NYSE	IAF	Mon, Aug 4, 2003	7.15	7.26	7.15	7.26
3103	NYSE	IAF	Fri, Aug 1, 2003	7.15	7.15	7.09	7.12
3102	NYSE	IAF	Thu, Jul 31, 2003	7.20	7.20	7.10	7.15
3101	NYSE	IAF	Wed, Jul 30, 2003	7.18	7.20	7.11	7.17
3100	NYSE	IAF	Tue, Jul 29, 2003	7.25	7.25	7.20	7.22
3099	NYSE	IAF	Mon, Jul 28, 2003	7.17	7.28	7.17	7.26
3098	NYSE	IAF	Fri, Jul 25, 2003	7.18	7.25	7.18	7.19
3097	NYSE	IAF	Thu, Jul 24, 2003	7.13	7.15	7.12	7.15
3096	NYSE	IAF	Wed, Jul 23, 2003	6.98	7.10	6.98	7.05
3095	NYSE	IAF	Tue, Jul 22, 2003	7.00	7.05	6.94	6.94
3094	NYSE	IAF	Mon, Jul 21, 2003	6.95	7.06	6.87	7.00
3093	NYSE	IAF	Fri, Jul 18, 2003	7.00	7.14	7.00	7.02
3092	NYSE	IAF	Thu, Jul 17, 2003	7.00	7.14	6.99	7.10
3091	NYSE	IAF	Wed, Jul 16, 2003	7.06	7.09	7.03	7.09
3090	NYSE	IAF	Tue, Jul 15, 2003	7.10	7.10	7.00	7.00
3089	NYSE	IAF	Mon, Jul 14, 2003	7.11	7.25	6.70	7.08
3088	NYSE	IAF	Fri, Jul 11, 2003	7.15	7.16	7.08	7.16
3087	NYSE	IAF	Thu, Jul 10, 2003	7.20	7.20	7.09	7.14
3086	NYSE	IAF	Wed, Jul 9, 2003	7.30	7.31	7.20	7.24
3085	NYSE	IAF	Tue, Jul 8, 2003	7.30	7.34	7.17	7.25
3084	NYSE	IAF	Mon, Jul 7, 2003	7.34	7.39	7.34	7.36
3083	NYSE	IAF	Thu, Jul 3, 2003	7.29	7.34	7.26	7.30
3082	NYSE	IAF	Wed, Jul 2, 2003	7.24	7.25	7.21	7.25
3081	NYSE	IAF	Tue, Jul 1, 2003	7.15	7.20	7.15	7.17
3080	NYSE	IAF	Mon, Jun 30, 2003	7.08	7.14	7.07	7.12
3079	NYSE	IAF	Fri, Jun 27, 2003	7.24	7.24	7.10	7.10
3078	NYSE	IAF	Thu, Jun 26, 2003	7.15	7.23	7.14	7.15
3077	NYSE	IAF	Wed, Jun 25, 2003	7.15	7.23	7.14	7.20
3076	NYSE	IAF	Tue, Jun 24, 2003	7.15	7.30	7.15	7.28
3075	NYSE	IAF	Mon, Jun 23, 2003	7.23	7.29	7.23	7.25
3074	NYSE	IAF	Fri, Jun 20, 2003	7.24	7.24	7.22	7.22
3073	NYSE	IAF	Thu, Jun 19, 2003	7.16	7.25	7.15	7.23
3072	NYSE	IAF	Wed, Jun 18, 2003	7.17	7.25	7.11	7.25
3071	NYSE	IAF	Tue, Jun 17, 2003	7.12	7.23	7.12	7.22
3070	NYSE	IAF	Mon, Jun 16, 2003	7.14	7.34	7.14	7.17
3069	NYSE	IAF	Fri, Jun 13, 2003	7.11	7.15	7.11	7.15
3068	NYSE	IAF	Thu, Jun 12, 2003	7.05	7.10	7.05	7.10
3067	NYSE	IAF	Wed, Jun 11, 2003	7.00	7.05	6.98	7.05
3066	NYSE	IAF	Tue, Jun 10, 2003	7.04	7.05	6.97	7.00
3065	NYSE	IAF	Mon, Jun 9, 2003	6.91	6.95	6.91	6.92
3064	NYSE	IAF	Fri, Jun 6, 2003	7.25	7.25	7.06	7.06
3063	NYSE	IAF	Thu, Jun 5, 2003	7.11	7.16	7.11	7.15
3062	NYSE	IAF	Wed, Jun 4, 2003	7.22	7.22	7.07	7.12
3061	NYSE	IAF	Tue, Jun 3, 2003	7.03	7.09	7.02	7.09
3060	NYSE	IAF	Mon, Jun 2, 2003	7.03	7.05	6.99	7.05
3059	NYSE	IAF	Fri, May 30, 2003	6.99	7.02	6.92	7.01
3058	NYSE	IAF	Thu, May 29, 2003	7.04	7.04	6.94	6.99
3057	NYSE	IAF	Wed, May 28, 2003	7.00	7.05	7.00	7.05
3056	NYSE	IAF	Tue, May 27, 2003	6.94	7.00	6.94	6.99
3055	NYSE	IAF	Fri, May 23, 2003	6.89	7.06	6.86	7.00
3054	NYSE	IAF	Thu, May 22, 2003	6.75	6.86	6.74	6.86
3053	NYSE	IAF	Wed, May 21, 2003	6.64	6.81	6.64	6.72
3052	NYSE	IAF	Tue, May 20, 2003	6.68	6.73	6.66	6.70
3051	NYSE	IAF	Mon, May 19, 2003	6.70	6.70	6.61	6.67
3050	NYSE	IAF	Fri, May 16, 2003	6.47	6.72	6.45	6.71
3049	NYSE	IAF	Thu, May 15, 2003	6.59	6.59	6.46	6.47
3048	NYSE	IAF	Wed, May 14, 2003	6.55	6.58	6.54	6.57
3047	NYSE	IAF	Tue, May 13, 2003	6.53	6.57	6.52	6.56
3046	NYSE	IAF	Mon, May 12, 2003	6.49	6.55	6.49	6.53
3045	NYSE	IAF	Fri, May 9, 2003	6.44	6.49	6.44	6.48
3044	NYSE	IAF	Thu, May 8, 2003	6.38	6.43	6.38	6.41
3043	NYSE	IAF	Wed, May 7, 2003	6.41	6.44	6.41	6.41
3042	NYSE	IAF	Tue, May 6, 2003	6.40	6.45	6.39	6.43
3041	NYSE	IAF	Mon, May 5, 2003	6.42	6.42	6.34	6.39
3040	NYSE	IAF	Fri, May 2, 2003	6.34	6.43	6.33	6.43
3039	NYSE	IAF	Thu, May 1, 2003	6.37	6.40	6.35	6.40
3038	NYSE	IAF	Wed, Apr 30, 2003	6.28	6.38	6.28	6.37
3037	NYSE	IAF	Tue, Apr 29, 2003	6.28	6.30	6.28	6.28
3036	NYSE	IAF	Mon, Apr 28, 2003	6.21	6.26	6.21	6.23
3035	NYSE	IAF	Fri, Apr 25, 2003	6.20	6.23	6.20	6.21
3034	NYSE	IAF	Thu, Apr 24, 2003	6.35	6.35	6.25	6.27
3033	NYSE	IAF	Wed, Apr 23, 2003	6.32	6.39	6.31	6.39
3032	NYSE	IAF	Tue, Apr 22, 2003	6.31	6.34	6.28	6.30
3031	NYSE	IAF	Mon, Apr 21, 2003	6.25	6.26	6.22	6.26
3030	NYSE	IAF	Thu, Apr 17, 2003	6.19	6.25	6.18	6.22
3029	NYSE	IAF	Wed, Apr 16, 2003	6.18	6.19	6.16	6.16
3028	NYSE	IAF	Tue, Apr 15, 2003	6.12	6.17	6.11	6.15
3027	NYSE	IAF	Mon, Apr 14, 2003	6.15	6.17	6.04	6.11
3026	NYSE	IAF	Fri, Apr 11, 2003	6.11	6.20	6.11	6.17
3025	NYSE	IAF	Thu, Apr 10, 2003	6.06	6.12	6.05	6.10
3024	NYSE	IAF	Wed, Apr 9, 2003	6.17	6.20	6.11	6.12
3023	NYSE	IAF	Tue, Apr 8, 2003	6.20	6.23	6.19	6.23
3022	NYSE	IAF	Mon, Apr 7, 2003	6.17	6.23	6.17	6.20
3021	NYSE	IAF	Fri, Apr 4, 2003	6.11	6.13	6.11	6.13
3020	NYSE	IAF	Thu, Apr 3, 2003	6.10	6.10	6.08	6.10
3019	NYSE	IAF	Wed, Apr 2, 2003	6.11	6.11	6.07	6.09
3018	NYSE	IAF	Tue, Apr 1, 2003	6.05	6.08	6.04	6.07
3017	NYSE	IAF	Mon, Mar 31, 2003	6.06	6.06	6.00	6.04
3016	NYSE	IAF	Fri, Mar 28, 2003	6.09	6.12	6.09	6.10
3015	NYSE	IAF	Thu, Mar 27, 2003	6.06	6.10	6.06	6.06
3014	NYSE	IAF	Wed, Mar 26, 2003	6.08	6.11	6.07	6.09
3013	NYSE	IAF	Tue, Mar 25, 2003	5.98	6.00	5.97	6.00
3012	NYSE	IAF	Mon, Mar 24, 2003	6.05	6.05	5.91	5.98
3011	NYSE	IAF	Fri, Mar 21, 2003	6.07	6.09	6.05	6.05
3010	NYSE	IAF	Thu, Mar 20, 2003	6.19	6.19	6.00	6.13
3009	NYSE	IAF	Wed, Mar 19, 2003	6.10	6.22	6.05	6.19
3008	NYSE	IAF	Tue, Mar 18, 2003	6.07	6.16	6.03	6.16
3007	NYSE	IAF	Mon, Mar 17, 2003	5.96	6.13	5.91	6.05
3006	NYSE	IAF	Fri, Mar 14, 2003	5.94	6.00	5.94	5.99
3005	NYSE	IAF	Thu, Mar 13, 2003	5.93	5.93	5.85	5.90
3004	NYSE	IAF	Wed, Mar 12, 2003	5.95	5.98	5.92	5.92
3003	NYSE	IAF	Tue, Mar 11, 2003	6.05	6.06	6.00	6.00
3002	NYSE	IAF	Mon, Mar 10, 2003	6.08	6.10	6.04	6.04
3001	NYSE	IAF	Fri, Mar 7, 2003	6.11	6.15	6.08	6.10
3000	NYSE	IAF	Thu, Mar 6, 2003	6.13	6.14	6.12	6.14
2999	NYSE	IAF	Wed, Mar 5, 2003	6.19	6.19	6.16	6.18
2998	NYSE	IAF	Tue, Mar 4, 2003	6.16	6.28	6.16	6.23
2997	NYSE	IAF	Mon, Mar 3, 2003	6.10	6.14	6.10	6.14
2996	NYSE	IAF	Fri, Feb 28, 2003	6.00	6.08	6.00	6.05
2995	NYSE	IAF	Thu, Feb 27, 2003	6.09	6.09	6.05	6.05
2994	NYSE	IAF	Wed, Feb 26, 2003	6.11	6.11	6.08	6.08
2993	NYSE	IAF	Tue, Feb 25, 2003	6.01	6.09	6.01	6.02
2992	NYSE	IAF	Mon, Feb 24, 2003	6.11	6.11	6.04	6.05
2991	NYSE	IAF	Fri, Feb 21, 2003	6.00	6.03	6.00	6.03
2990	NYSE	IAF	Thu, Feb 20, 2003	6.01	6.02	5.99	6.00
2989	NYSE	IAF	Wed, Feb 19, 2003	6.09	6.12	6.02	6.03
2988	NYSE	IAF	Tue, Feb 18, 2003	6.20	6.20	6.00	6.08
2987	NYSE	IAF	Fri, Feb 14, 2003	6.04	6.17	6.01	6.11
2986	NYSE	IAF	Thu, Feb 13, 2003	6.07	6.13	6.06	6.08
2985	NYSE	IAF	Wed, Feb 12, 2003	6.24	6.24	6.07	6.07
2984	NYSE	IAF	Tue, Feb 11, 2003	6.25	6.25	6.21	6.25
2983	NYSE	IAF	Mon, Feb 10, 2003	6.31	6.32	6.19	6.25
2982	NYSE	IAF	Fri, Feb 7, 2003	6.34	6.34	6.25	6.25
2981	NYSE	IAF	Thu, Feb 6, 2003	6.26	6.33	6.26	6.31
2980	NYSE	IAF	Wed, Feb 5, 2003	6.42	6.42	6.33	6.35
2979	NYSE	IAF	Tue, Feb 4, 2003	6.35	6.35	6.26	6.31
2978	NYSE	IAF	Mon, Feb 3, 2003	6.25	6.36	6.25	6.33
2977	NYSE	IAF	Fri, Jan 31, 2003	6.15	6.29	6.06	6.20
2976	NYSE	IAF	Thu, Jan 30, 2003	6.25	6.28	6.21	6.27
2975	NYSE	IAF	Wed, Jan 29, 2003	6.10	6.20	6.09	6.20
2974	NYSE	IAF	Tue, Jan 28, 2003	6.14	6.22	6.14	6.16
2973	NYSE	IAF	Mon, Jan 27, 2003	6.25	6.25	6.19	6.20
2972	NYSE	IAF	Fri, Jan 24, 2003	6.23	6.23	6.20	6.20
2971	NYSE	IAF	Thu, Jan 23, 2003	6.26	6.33	6.26	6.27
2970	NYSE	IAF	Wed, Jan 22, 2003	6.25	6.25	6.21	6.22
2969	NYSE	IAF	Tue, Jan 21, 2003	6.34	6.34	6.25	6.25
2968	NYSE	IAF	Fri, Jan 17, 2003	6.26	6.35	6.26	6.26
2967	NYSE	IAF	Thu, Jan 16, 2003	6.32	6.32	6.26	6.26
2966	NYSE	IAF	Wed, Jan 15, 2003	6.27	6.34	6.27	6.30
2965	NYSE	IAF	Tue, Jan 14, 2003	6.42	6.44	6.28	6.28
2964	NYSE	IAF	Mon, Jan 13, 2003	6.42	6.45	6.21	6.30
2963	NYSE	IAF	Fri, Jan 10, 2003	6.22	6.35	6.10	6.30
2962	NYSE	IAF	Thu, Jan 9, 2003	6.18	6.22	6.11	6.11
2961	NYSE	IAF	Wed, Jan 8, 2003	6.13	6.14	6.05	6.08
2960	NYSE	IAF	Tue, Jan 7, 2003	6.09	6.19	6.03	6.04
2959	NYSE	IAF	Mon, Jan 6, 2003	5.99	6.19	5.99	6.19
2958	NYSE	IAF	Fri, Jan 3, 2003	5.91	5.93	5.91	5.93
2957	NYSE	IAF	Thu, Jan 2, 2003	5.89	5.93	5.89	5.93
2956	NYSE	IAF	Tue, Dec 31, 2002	5.81	5.92	5.81	5.91
2955	NYSE	IAF	Mon, Dec 30, 2002	5.80	5.90	5.80	5.82
2954	NYSE	IAF	Fri, Dec 27, 2002	5.94	5.94	5.81	5.81
2953	NYSE	IAF	Thu, Dec 26, 2002	5.92	5.96	5.91	5.95
2952	NYSE	IAF	Tue, Dec 24, 2002	5.91	5.94	5.90	5.91
2951	NYSE	IAF	Mon, Dec 23, 2002	5.87	5.91	5.87	5.91
2950	NYSE	IAF	Fri, Dec 20, 2002	5.87	5.89	5.87	5.88
2949	NYSE	IAF	Thu, Dec 19, 2002	5.85	5.85	5.83	5.85
2948	NYSE	IAF	Wed, Dec 18, 2002	5.87	5.87	5.85	5.86
2947	NYSE	IAF	Tue, Dec 17, 2002	5.84	5.90	5.82	5.87
2946	NYSE	IAF	Mon, Dec 16, 2002	5.88	5.91	5.81	5.81
2945	NYSE	IAF	Fri, Dec 13, 2002	6.00	6.02	5.92	5.99
2944	NYSE	IAF	Thu, Dec 12, 2002	5.95	6.01	5.95	6.01
2943	NYSE	IAF	Wed, Dec 11, 2002	6.03	6.03	5.90	6.00
2942	NYSE	IAF	Tue, Dec 10, 2002	5.90	6.02	5.90	6.02
2941	NYSE	IAF	Mon, Dec 9, 2002	5.97	6.02	5.97	6.00
2940	NYSE	IAF	Fri, Dec 6, 2002	5.97	5.98	5.96	5.96
2939	NYSE	IAF	Thu, Dec 5, 2002	5.95	5.99	5.95	5.95
2938	NYSE	IAF	Wed, Dec 4, 2002	5.96	6.02	5.96	6.01
2937	NYSE	IAF	Tue, Dec 3, 2002	5.97	6.01	5.97	6.01
2936	NYSE	IAF	Mon, Dec 2, 2002	5.98	5.98	5.91	5.97
2935	NYSE	IAF	Fri, Nov 29, 2002	5.87	5.95	5.87	5.95
2934	NYSE	IAF	Wed, Nov 27, 2002	5.90	5.90	5.88	5.90
2933	NYSE	IAF	Tue, Nov 26, 2002	5.87	5.87	5.85	5.87
2932	NYSE	IAF	Mon, Nov 25, 2002	5.88	5.90	5.87	5.87
2931	NYSE	IAF	Fri, Nov 22, 2002	5.91	5.98	5.90	5.91
2930	NYSE	IAF	Thu, Nov 21, 2002	5.85	5.87	5.84	5.85
2929	NYSE	IAF	Wed, Nov 20, 2002	5.75	5.89	5.75	5.86
2928	NYSE	IAF	Tue, Nov 19, 2002	5.73	5.74	5.73	5.73
2927	NYSE	IAF	Mon, Nov 18, 2002	5.72	5.80	5.72	5.73
2926	NYSE	IAF	Fri, Nov 15, 2002	5.76	5.76	5.70	5.74
2925	NYSE	IAF	Thu, Nov 14, 2002	5.73	5.75	5.70	5.70
2924	NYSE	IAF	Wed, Nov 13, 2002	5.73	5.80	5.72	5.76
2923	NYSE	IAF	Tue, Nov 12, 2002	5.79	5.85	5.79	5.82
2922	NYSE	IAF	Mon, Nov 11, 2002	5.81	5.81	5.79	5.79
2921	NYSE	IAF	Fri, Nov 8, 2002	5.82	5.93	5.82	5.87
2920	NYSE	IAF	Thu, Nov 7, 2002	5.90	5.90	5.80	5.80
2919	NYSE	IAF	Wed, Nov 6, 2002	5.91	5.97	5.91	5.94
2918	NYSE	IAF	Tue, Nov 5, 2002	5.84	5.98	5.84	5.87
2917	NYSE	IAF	Mon, Nov 4, 2002	5.82	5.87	5.81	5.81
2916	NYSE	IAF	Fri, Nov 1, 2002	5.73	5.86	5.72	5.74
2915	NYSE	IAF	Thu, Oct 31, 2002	5.80	5.82	5.73	5.73
2914	NYSE	IAF	Wed, Oct 30, 2002	5.81	5.81	5.75	5.76
2913	NYSE	IAF	Tue, Oct 29, 2002	5.73	5.75	5.73	5.75
2912	NYSE	IAF	Mon, Oct 28, 2002	5.73	5.76	5.71	5.73
2911	NYSE	IAF	Fri, Oct 25, 2002	5.68	5.70	5.66	5.69
2910	NYSE	IAF	Thu, Oct 24, 2002	5.69	5.69	5.68	5.68
2909	NYSE	IAF	Wed, Oct 23, 2002	5.69	5.70	5.69	5.69
2908	NYSE	IAF	Tue, Oct 22, 2002	5.66	5.70	5.66	5.66
2907	NYSE	IAF	Mon, Oct 21, 2002	5.66	5.68	5.66	5.68
2906	NYSE	IAF	Fri, Oct 18, 2002	5.64	5.70	5.64	5.69
2905	NYSE	IAF	Thu, Oct 17, 2002	5.65	5.66	5.61	5.62
2904	NYSE	IAF	Wed, Oct 16, 2002	5.63	5.63	5.56	5.60
2903	NYSE	IAF	Tue, Oct 15, 2002	5.65	5.67	5.61	5.66
2902	NYSE	IAF	Mon, Oct 14, 2002	5.56	5.60	5.54	5.60
2901	NYSE	IAF	Fri, Oct 11, 2002	5.54	5.55	5.51	5.51
2900	NYSE	IAF	Thu, Oct 10, 2002	5.48	5.51	5.30	5.51
2899	NYSE	IAF	Wed, Oct 9, 2002	5.52	5.61	5.48	5.48
2898	NYSE	IAF	Tue, Oct 8, 2002	5.53	5.66	5.53	5.61
2897	NYSE	IAF	Mon, Oct 7, 2002	5.70	5.70	5.51	5.51
2896	NYSE	IAF	Fri, Oct 4, 2002	5.61	5.61	5.61	5.61
2895	NYSE	IAF	Thu, Oct 3, 2002	5.60	5.60	5.55	5.55
2894	NYSE	IAF	Wed, Oct 2, 2002	5.52	5.64	5.52	5.64
2893	NYSE	IAF	Tue, Oct 1, 2002	5.49	5.57	5.49	5.57
2892	NYSE	IAF	Mon, Sep 30, 2002	5.50	5.53	5.44	5.47
2891	NYSE	IAF	Fri, Sep 27, 2002	5.56	5.62	5.54	5.54
2890	NYSE	IAF	Thu, Sep 26, 2002	5.70	5.70	5.50	5.52
2889	NYSE	IAF	Wed, Sep 25, 2002	5.65	5.71	5.65	5.68
2888	NYSE	IAF	Tue, Sep 24, 2002	5.76	5.80	5.70	5.71
2887	NYSE	IAF	Mon, Sep 23, 2002	5.79	5.88	5.75	5.82
2886	NYSE	IAF	Fri, Sep 20, 2002	5.78	5.88	5.75	5.85
2885	NYSE	IAF	Thu, Sep 19, 2002	5.83	5.85	5.80	5.83
2884	NYSE	IAF	Wed, Sep 18, 2002	5.88	5.90	5.81	5.86
2883	NYSE	IAF	Tue, Sep 17, 2002	5.94	6.00	5.91	5.91
2882	NYSE	IAF	Mon, Sep 16, 2002	5.88	5.97	5.83	5.96
2881	NYSE	IAF	Fri, Sep 13, 2002	5.82	5.92	5.81	5.91
2880	NYSE	IAF	Thu, Sep 12, 2002	5.87	5.94	5.82	5.82
2879	NYSE	IAF	Wed, Sep 11, 2002	5.91	5.92	5.85	5.85
2878	NYSE	IAF	Tue, Sep 10, 2002	5.88	5.95	5.88	5.90
2877	NYSE	IAF	Mon, Sep 9, 2002	5.81	5.93	5.78	5.78
2876	NYSE	IAF	Fri, Sep 6, 2002	5.80	5.80	5.76	5.76
2875	NYSE	IAF	Thu, Sep 5, 2002	5.85	5.88	5.80	5.80
2874	NYSE	IAF	Wed, Sep 4, 2002	5.84	5.85	5.82	5.85
2873	NYSE	IAF	Tue, Sep 3, 2002	5.85	5.89	5.84	5.84
2872	NYSE	IAF	Fri, Aug 30, 2002	5.89	5.89	5.87	5.89
2871	NYSE	IAF	Thu, Aug 29, 2002	5.82	5.91	5.82	5.91
2870	NYSE	IAF	Wed, Aug 28, 2002	5.82	5.84	5.81	5.81
2869	NYSE	IAF	Tue, Aug 27, 2002	5.91	5.92	5.87	5.89
2868	NYSE	IAF	Mon, Aug 26, 2002	5.87	5.90	5.84	5.90
2867	NYSE	IAF	Fri, Aug 23, 2002	5.86	5.86	5.81	5.81
2866	NYSE	IAF	Thu, Aug 22, 2002	5.86	5.97	5.85	5.95
2865	NYSE	IAF	Wed, Aug 21, 2002	5.84	5.94	5.84	5.85
2864	NYSE	IAF	Tue, Aug 20, 2002	5.90	5.90	5.84	5.84
2863	NYSE	IAF	Mon, Aug 19, 2002	5.70	5.90	5.70	5.88
2862	NYSE	IAF	Thu, Aug 15, 2002	5.80	5.87	5.75	5.82
2861	NYSE	IAF	Wed, Aug 14, 2002	5.60	5.86	5.60	5.86
2860	NYSE	IAF	Tue, Aug 13, 2002	5.56	5.59	5.56	5.59
2859	NYSE	IAF	Mon, Aug 12, 2002	5.60	5.60	5.51	5.51
2858	NYSE	IAF	Fri, Aug 9, 2002	5.55	5.55	5.53	5.54
2857	NYSE	IAF	Thu, Aug 8, 2002	5.43	5.54	5.43	5.54
2856	NYSE	IAF	Wed, Aug 7, 2002	5.40	5.55	5.40	5.40
2855	NYSE	IAF	Tue, Aug 6, 2002	5.31	5.40	5.31	5.40
2854	NYSE	IAF	Mon, Aug 5, 2002	5.46	5.46	5.40	5.40
2853	NYSE	IAF	Fri, Aug 2, 2002	5.59	5.59	5.48	5.49
2852	NYSE	IAF	Thu, Aug 1, 2002	5.53	5.65	5.52	5.65
2851	NYSE	IAF	Wed, Jul 31, 2002	5.58	5.61	5.58	5.58
2850	NYSE	IAF	Tue, Jul 30, 2002	5.57	5.59	5.53	5.59
2849	NYSE	IAF	Mon, Jul 29, 2002	5.43	5.56	5.43	5.56
2848	NYSE	IAF	Fri, Jul 26, 2002	5.38	5.60	5.38	5.38
2847	NYSE	IAF	Thu, Jul 25, 2002	5.66	5.66	5.25	5.39
2846	NYSE	IAF	Wed, Jul 24, 2002	5.56	5.60	5.54	5.60
2845	NYSE	IAF	Tue, Jul 23, 2002	5.70	5.70	5.66	5.66
2844	NYSE	IAF	Mon, Jul 22, 2002	5.69	5.74	5.64	5.70
2843	NYSE	IAF	Fri, Jul 19, 2002	5.78	5.79	5.72	5.73
2842	NYSE	IAF	Thu, Jul 18, 2002	5.81	5.84	5.80	5.81
2841	NYSE	IAF	Wed, Jul 17, 2002	5.84	5.85	5.77	5.80
2840	NYSE	IAF	Tue, Jul 16, 2002	5.88	5.88	5.82	5.82
2839	NYSE	IAF	Mon, Jul 15, 2002	5.96	6.00	5.85	5.90
2838	NYSE	IAF	Fri, Jul 12, 2002	5.96	5.97	5.95	5.96
2837	NYSE	IAF	Thu, Jul 11, 2002	6.15	6.16	5.92	6.00
2836	NYSE	IAF	Wed, Jul 10, 2002	6.19	6.20	6.13	6.14
2835	NYSE	IAF	Tue, Jul 9, 2002	6.21	6.30	6.18	6.20
2834	NYSE	IAF	Mon, Jul 8, 2002	6.20	6.26	6.20	6.20
2833	NYSE	IAF	Fri, Jul 5, 2002	6.16	6.23	6.15	6.20
2832	NYSE	IAF	Wed, Jul 3, 2002	6.06	6.16	6.06	6.16
2831	NYSE	IAF	Tue, Jul 2, 2002	6.19	6.19	6.06	6.06
2830	NYSE	IAF	Mon, Jul 1, 2002	6.22	6.27	6.22	6.22
2829	NYSE	IAF	Fri, Jun 28, 2002	6.13	6.24	6.13	6.24
2828	NYSE	IAF	Thu, Jun 27, 2002	6.14	6.33	6.14	6.15
2827	NYSE	IAF	Wed, Jun 26, 2002	6.18	6.18	6.13	6.18
2826	NYSE	IAF	Tue, Jun 25, 2002	6.28	6.40	6.28	6.29
2825	NYSE	IAF	Mon, Jun 24, 2002	6.43	6.43	6.28	6.30
2824	NYSE	IAF	Fri, Jun 21, 2002	6.35	6.44	6.35	6.42
2823	NYSE	IAF	Thu, Jun 20, 2002	6.39	6.43	6.35	6.35
2822	NYSE	IAF	Wed, Jun 19, 2002	6.35	6.37	6.30	6.36
2821	NYSE	IAF	Tue, Jun 18, 2002	6.36	6.40	6.28	6.28
2820	NYSE	IAF	Mon, Jun 17, 2002	6.40	6.40	6.25	6.30
2819	NYSE	IAF	Fri, Jun 14, 2002	6.23	6.50	6.23	6.50
2818	NYSE	IAF	Thu, Jun 13, 2002	6.26	6.50	6.24	6.40
2817	NYSE	IAF	Wed, Jun 12, 2002	6.31	6.33	6.26	6.30
2816	NYSE	IAF	Tue, Jun 11, 2002	6.48	6.48	6.30	6.40
2815	NYSE	IAF	Mon, Jun 10, 2002	6.50	6.50	6.46	6.49
2814	NYSE	IAF	Fri, Jun 7, 2002	6.43	6.56	6.34	6.45
2813	NYSE	IAF	Thu, Jun 6, 2002	6.53	6.56	6.51	6.51
2812	NYSE	IAF	Wed, Jun 5, 2002	6.51	6.60	6.50	6.51
2811	NYSE	IAF	Tue, Jun 4, 2002	6.51	6.55	6.44	6.45
2810	NYSE	IAF	Mon, Jun 3, 2002	6.55	6.58	6.52	6.55
2809	NYSE	IAF	Fri, May 31, 2002	6.39	6.58	6.35	6.54
2808	NYSE	IAF	Thu, May 30, 2002	6.24	6.38	6.24	6.35
2807	NYSE	IAF	Wed, May 29, 2002	6.24	6.27	6.24	6.24
2806	NYSE	IAF	Tue, May 28, 2002	6.19	6.24	6.19	6.24
2805	NYSE	IAF	Fri, May 24, 2002	6.19	6.21	6.18	6.18
2804	NYSE	IAF	Thu, May 23, 2002	6.20	6.20	6.17	6.18
2803	NYSE	IAF	Wed, May 22, 2002	6.19	6.20	6.17	6.20
2802	NYSE	IAF	Tue, May 21, 2002	6.17	6.19	6.17	6.18
2801	NYSE	IAF	Mon, May 20, 2002	6.16	6.18	6.16	6.17
2800	NYSE	IAF	Fri, May 17, 2002	6.19	6.20	6.15	6.19
2799	NYSE	IAF	Thu, May 16, 2002	6.18	6.18	6.15	6.18
2798	NYSE	IAF	Wed, May 15, 2002	6.10	6.16	6.10	6.14
2797	NYSE	IAF	Tue, May 14, 2002	6.07	6.10	6.06	6.08
2796	NYSE	IAF	Mon, May 13, 2002	5.96	6.07	5.96	5.99
2795	NYSE	IAF	Fri, May 10, 2002	5.95	5.97	5.95	5.95
2794	NYSE	IAF	Thu, May 9, 2002	5.97	6.00	5.95	5.95
2793	NYSE	IAF	Wed, May 8, 2002	5.93	6.04	5.92	6.00
2792	NYSE	IAF	Tue, May 7, 2002	5.90	5.93	5.90	5.93
2791	NYSE	IAF	Mon, May 6, 2002	5.93	5.95	5.89	5.90
2790	NYSE	IAF	Fri, May 3, 2002	5.95	5.98	5.92	5.98
2789	NYSE	IAF	Thu, May 2, 2002	5.92	5.97	5.92	5.94
2788	NYSE	IAF	Wed, May 1, 2002	5.96	6.00	5.96	5.97
2787	NYSE	IAF	Tue, Apr 30, 2002	5.92	5.99	5.88	5.99
2786	NYSE	IAF	Mon, Apr 29, 2002	5.95	6.00	5.93	5.99
2785	NYSE	IAF	Fri, Apr 26, 2002	6.00	6.01	5.95	5.98
2784	NYSE	IAF	Thu, Apr 25, 2002	6.00	6.01	5.95	6.00
2783	NYSE	IAF	Wed, Apr 24, 2002	6.02	6.03	5.97	6.02
2782	NYSE	IAF	Tue, Apr 23, 2002	6.02	6.07	6.02	6.03
2781	NYSE	IAF	Mon, Apr 22, 2002	6.05	6.06	6.01	6.05
2780	NYSE	IAF	Fri, Apr 19, 2002	6.04	6.05	6.02	6.02
2779	NYSE	IAF	Thu, Apr 18, 2002	6.01	6.01	5.99	6.00
2778	NYSE	IAF	Wed, Apr 17, 2002	6.01	6.04	5.96	5.97
2777	NYSE	IAF	Tue, Apr 16, 2002	5.92	6.05	5.92	5.93
2776	NYSE	IAF	Mon, Apr 15, 2002	5.97	5.97	5.89	5.90
2775	NYSE	IAF	Fri, Apr 12, 2002	5.94	5.95	5.91	5.94
2774	NYSE	IAF	Thu, Apr 11, 2002	5.94	5.94	5.90	5.90
2773	NYSE	IAF	Wed, Apr 10, 2002	5.92	6.00	5.92	5.93
2772	NYSE	IAF	Tue, Apr 9, 2002	5.93	5.93	5.92	5.92
2771	NYSE	IAF	Mon, Apr 8, 2002	5.94	5.94	5.89	5.93
2770	NYSE	IAF	Fri, Apr 5, 2002	5.95	5.99	5.95	5.95
2769	NYSE	IAF	Thu, Apr 4, 2002	5.91	6.00	5.91	5.96
2768	NYSE	IAF	Wed, Apr 3, 2002	5.97	5.99	5.91	5.91
2767	NYSE	IAF	Tue, Apr 2, 2002	6.01	6.01	5.95	6.00
2766	NYSE	IAF	Mon, Apr 1, 2002	6.00	6.05	6.00	6.03
2765	NYSE	IAF	Thu, Mar 28, 2002	5.95	6.06	5.95	6.00
2764	NYSE	IAF	Wed, Mar 27, 2002	5.91	6.00	5.90	6.00
2763	NYSE	IAF	Tue, Mar 26, 2002	5.89	5.90	5.87	5.90
2762	NYSE	IAF	Mon, Mar 25, 2002	6.05	6.05	5.88	5.93
2761	NYSE	IAF	Fri, Mar 22, 2002	6.01	6.10	5.95	6.08
2760	NYSE	IAF	Thu, Mar 21, 2002	5.94	6.05	5.88	6.01
2759	NYSE	IAF	Wed, Mar 20, 2002	5.89	5.95	5.85	5.90
2758	NYSE	IAF	Tue, Mar 19, 2002	6.09	6.09	5.89	5.89
2757	NYSE	IAF	Mon, Mar 18, 2002	6.10	6.12	6.02	6.10
2756	NYSE	IAF	Fri, Mar 15, 2002	6.08	6.09	5.98	6.09
2755	NYSE	IAF	Thu, Mar 14, 2002	6.14	6.17	6.11	6.15
2754	NYSE	IAF	Wed, Mar 13, 2002	6.11	6.16	6.10	6.12
2753	NYSE	IAF	Tue, Mar 12, 2002	6.10	6.12	6.08	6.11
2752	NYSE	IAF	Mon, Mar 11, 2002	6.12	6.17	6.09	6.16
2751	NYSE	IAF	Fri, Mar 8, 2002	6.09	6.18	6.09	6.10
2750	NYSE	IAF	Thu, Mar 7, 2002	6.05	6.15	6.03	6.10
2749	NYSE	IAF	Wed, Mar 6, 2002	6.06	6.08	5.96	6.08
2748	NYSE	IAF	Tue, Mar 5, 2002	5.97	6.00	5.97	6.00
2747	NYSE	IAF	Mon, Mar 4, 2002	6.02	6.09	5.97	5.97
2746	NYSE	IAF	Fri, Mar 1, 2002	6.03	6.03	5.96	6.00
2745	NYSE	IAF	Thu, Feb 28, 2002	6.03	6.03	5.96	5.96
2744	NYSE	IAF	Wed, Feb 27, 2002	5.96	6.06	5.96	6.06
2743	NYSE	IAF	Tue, Feb 26, 2002	5.95	5.96	5.94	5.96
2742	NYSE	IAF	Mon, Feb 25, 2002	5.94	5.94	5.86	5.94
2741	NYSE	IAF	Fri, Feb 22, 2002	5.88	5.91	5.85	5.90
2740	NYSE	IAF	Thu, Feb 21, 2002	5.89	5.95	5.89	5.92
2739	NYSE	IAF	Wed, Feb 20, 2002	5.89	5.94	5.89	5.89
2738	NYSE	IAF	Tue, Feb 19, 2002	5.99	6.00	5.88	5.91
2737	NYSE	IAF	Fri, Feb 15, 2002	5.97	6.00	5.95	5.99
2736	NYSE	IAF	Thu, Feb 14, 2002	5.89	6.00	5.89	6.00
2735	NYSE	IAF	Wed, Feb 13, 2002	5.94	5.94	5.81	5.89
2734	NYSE	IAF	Tue, Feb 12, 2002	5.95	5.95	5.81	5.88
2733	NYSE	IAF	Mon, Feb 11, 2002	5.84	5.89	5.80	5.89
2732	NYSE	IAF	Fri, Feb 8, 2002	5.77	5.80	5.77	5.80
2731	NYSE	IAF	Thu, Feb 7, 2002	5.77	5.80	5.77	5.77
2730	NYSE	IAF	Wed, Feb 6, 2002	5.71	5.79	5.66	5.79
2729	NYSE	IAF	Tue, Feb 5, 2002	5.66	5.78	5.66	5.73
2728	NYSE	IAF	Mon, Feb 4, 2002	5.72	5.72	5.64	5.65
2727	NYSE	IAF	Fri, Feb 1, 2002	5.79	5.83	5.72	5.79
2726	NYSE	IAF	Thu, Jan 31, 2002	5.85	5.90	5.81	5.84
2725	NYSE	IAF	Wed, Jan 30, 2002	5.79	5.88	5.72	5.85
2724	NYSE	IAF	Tue, Jan 29, 2002	5.91	5.91	5.72	5.79
2723	NYSE	IAF	Mon, Jan 28, 2002	5.79	5.91	5.79	5.89
2722	NYSE	IAF	Fri, Jan 25, 2002	5.78	5.87	5.76	5.85
2721	NYSE	IAF	Thu, Jan 24, 2002	5.70	5.83	5.66	5.77
2720	NYSE	IAF	Wed, Jan 23, 2002	5.56	5.70	5.56	5.67
2719	NYSE	IAF	Tue, Jan 22, 2002	5.52	5.57	5.50	5.55
2718	NYSE	IAF	Fri, Jan 18, 2002	5.55	5.55	5.48	5.48
2717	NYSE	IAF	Thu, Jan 17, 2002	5.63	5.63	5.55	5.59
2716	NYSE	IAF	Wed, Jan 16, 2002	5.56	5.64	5.55	5.63
2715	NYSE	IAF	Tue, Jan 15, 2002	5.65	5.70	5.58	5.64
2714	NYSE	IAF	Mon, Jan 14, 2002	5.70	5.80	5.58	5.58
2713	NYSE	IAF	Fri, Jan 11, 2002	5.66	5.66	5.63	5.63
2712	NYSE	IAF	Thu, Jan 10, 2002	5.64	5.70	5.64	5.68
2711	NYSE	IAF	Wed, Jan 9, 2002	5.56	5.64	5.55	5.64
2710	NYSE	IAF	Tue, Jan 8, 2002	5.53	5.62	5.53	5.55
2709	NYSE	IAF	Mon, Jan 7, 2002	5.51	5.56	5.50	5.55
2708	NYSE	IAF	Fri, Jan 4, 2002	5.51	5.56	5.50	5.55
2707	NYSE	IAF	Thu, Jan 3, 2002	5.49	5.56	5.46	5.50
2706	NYSE	IAF	Wed, Jan 2, 2002	5.45	5.55	5.45	5.49
2705	NYSE	IAF	Mon, Dec 31, 2001	5.49	5.52	5.30	5.49
2704	NYSE	IAF	Fri, Dec 28, 2001	5.45	5.54	5.40	5.43
2703	NYSE	IAF	Thu, Dec 27, 2001	5.42	5.49	5.37	5.42
2702	NYSE	IAF	Wed, Dec 26, 2001	5.46	5.50	5.45	5.45
2701	NYSE	IAF	Mon, Dec 24, 2001	5.46	5.52	5.45	5.52
2700	NYSE	IAF	Fri, Dec 21, 2001	5.56	5.60	5.46	5.53
2699	NYSE	IAF	Thu, Dec 20, 2001	5.55	5.57	5.46	5.47
2698	NYSE	IAF	Wed, Dec 19, 2001	5.58	5.62	5.50	5.50
2697	NYSE	IAF	Tue, Dec 18, 2001	5.56	5.69	5.56	5.58
2696	NYSE	IAF	Mon, Dec 17, 2001	5.50	5.64	5.50	5.59
2695	NYSE	IAF	Fri, Dec 14, 2001	5.52	5.56	5.50	5.50
2694	NYSE	IAF	Thu, Dec 13, 2001	5.53	5.57	5.52	5.52
2693	NYSE	IAF	Wed, Dec 12, 2001	5.50	5.63	5.50	5.63
2692	NYSE	IAF	Tue, Dec 11, 2001	5.50	5.68	5.46	5.50
2691	NYSE	IAF	Mon, Dec 10, 2001	5.54	5.64	5.50	5.51
2690	NYSE	IAF	Fri, Dec 7, 2001	5.58	5.58	5.51	5.55
2689	NYSE	IAF	Thu, Dec 6, 2001	5.58	5.70	5.58	5.59
2688	NYSE	IAF	Wed, Dec 5, 2001	5.48	5.56	5.48	5.56
2687	NYSE	IAF	Tue, Dec 4, 2001	5.46	5.56	5.46	5.48
2686	NYSE	IAF	Mon, Dec 3, 2001	5.50	5.56	5.45	5.46
2685	NYSE	IAF	Fri, Nov 30, 2001	5.63	5.63	5.50	5.50
2684	NYSE	IAF	Thu, Nov 29, 2001	5.57	5.57	5.57	5.57
2683	NYSE	IAF	Wed, Nov 28, 2001	5.52	5.80	5.50	5.60
2682	NYSE	IAF	Tue, Nov 27, 2001	5.51	5.62	5.50	5.52
2681	NYSE	IAF	Mon, Nov 26, 2001	5.49	5.63	5.49	5.60
2680	NYSE	IAF	Fri, Nov 23, 2001	5.53	5.56	5.47	5.56
2679	NYSE	IAF	Wed, Nov 21, 2001	5.55	5.55	5.49	5.49
2678	NYSE	IAF	Tue, Nov 20, 2001	5.53	5.53	5.53	5.53
2677	NYSE	IAF	Mon, Nov 19, 2001	5.50	5.55	5.50	5.55
2676	NYSE	IAF	Fri, Nov 16, 2001	5.53	5.61	5.52	5.52
2675	NYSE	IAF	Thu, Nov 15, 2001	5.60	5.62	5.52	5.55
2674	NYSE	IAF	Wed, Nov 14, 2001	5.47	5.60	5.47	5.57
2673	NYSE	IAF	Tue, Nov 13, 2001	5.38	5.50	5.38	5.50
2672	NYSE	IAF	Mon, Nov 12, 2001	5.39	5.43	5.38	5.40
2671	NYSE	IAF	Fri, Nov 9, 2001	5.40	5.43	5.35	5.35
2670	NYSE	IAF	Thu, Nov 8, 2001	5.42	5.42	5.30	5.35
2669	NYSE	IAF	Wed, Nov 7, 2001	5.35	5.42	5.27	5.42
2668	NYSE	IAF	Tue, Nov 6, 2001	5.29	5.35	5.28	5.33
2667	NYSE	IAF	Mon, Nov 5, 2001	5.18	5.25	5.18	5.21
2666	NYSE	IAF	Fri, Nov 2, 2001	5.24	5.25	5.23	5.25
2665	NYSE	IAF	Thu, Nov 1, 2001	5.29	5.29	5.22	5.23
2664	NYSE	IAF	Wed, Oct 31, 2001	5.17	5.42	5.17	5.29
2663	NYSE	IAF	Tue, Oct 30, 2001	5.20	5.20	5.16	5.17
2662	NYSE	IAF	Mon, Oct 29, 2001	5.19	5.19	5.14	5.14
2661	NYSE	IAF	Fri, Oct 26, 2001	5.23	5.28	5.18	5.21
2660	NYSE	IAF	Thu, Oct 25, 2001	5.23	5.29	5.20	5.28
2659	NYSE	IAF	Wed, Oct 24, 2001	5.27	5.28	5.22	5.24
2658	NYSE	IAF	Tue, Oct 23, 2001	5.23	5.28	5.22	5.24
2657	NYSE	IAF	Mon, Oct 22, 2001	5.18	5.25	5.17	5.25
2656	NYSE	IAF	Fri, Oct 19, 2001	5.30	5.30	5.22	5.24
2655	NYSE	IAF	Thu, Oct 18, 2001	5.37	5.37	5.30	5.30
2654	NYSE	IAF	Wed, Oct 17, 2001	5.42	5.49	5.36	5.37
2653	NYSE	IAF	Tue, Oct 16, 2001	5.11	5.33	5.11	5.33
2652	NYSE	IAF	Mon, Oct 15, 2001	5.18	5.19	5.11	5.12
2651	NYSE	IAF	Fri, Oct 12, 2001	5.28	5.28	5.08	5.08
2650	NYSE	IAF	Thu, Oct 11, 2001	5.22	5.27	5.16	5.19
2649	NYSE	IAF	Wed, Oct 10, 2001	5.02	5.20	5.00	5.20
2648	NYSE	IAF	Tue, Oct 9, 2001	5.15	5.35	5.02	5.05
2647	NYSE	IAF	Mon, Oct 8, 2001	5.16	5.29	5.00	5.15
2646	NYSE	IAF	Fri, Oct 5, 2001	5.09	5.15	5.01	5.14
2645	NYSE	IAF	Thu, Oct 4, 2001	5.00	5.10	5.00	5.05
2644	NYSE	IAF	Wed, Oct 3, 2001	4.94	5.10	4.87	5.01
2643	NYSE	IAF	Tue, Oct 2, 2001	5.07	5.07	5.00	5.06
2642	NYSE	IAF	Mon, Oct 1, 2001	5.10	5.10	4.94	5.07
2641	NYSE	IAF	Fri, Sep 28, 2001	4.85	5.15	4.85	5.15
2640	NYSE	IAF	Thu, Sep 27, 2001	4.85	4.90	4.78	4.90
2639	NYSE	IAF	Wed, Sep 26, 2001	4.96	5.05	4.93	4.93
2638	NYSE	IAF	Tue, Sep 25, 2001	4.87	5.00	4.87	5.00
2637	NYSE	IAF	Mon, Sep 24, 2001	4.81	4.81	4.70	4.75
2636	NYSE	IAF	Fri, Sep 21, 2001	4.80	4.89	4.75	4.81
2635	NYSE	IAF	Thu, Sep 20, 2001	5.12	5.12	5.01	5.01
2634	NYSE	IAF	Wed, Sep 19, 2001	5.42	5.42	5.06	5.12
2633	NYSE	IAF	Tue, Sep 18, 2001	5.50	5.50	5.42	5.42
2632	NYSE	IAF	Mon, Sep 17, 2001	5.60	5.70	5.49	5.49
2631	NYSE	IAF	Mon, Sep 10, 2001	5.59	5.73	5.59	5.73
2630	NYSE	IAF	Fri, Sep 7, 2001	5.70	5.70	5.61	5.62
2629	NYSE	IAF	Thu, Sep 6, 2001	5.73	5.73	5.70	5.71
2628	NYSE	IAF	Wed, Sep 5, 2001	5.85	5.85	5.76	5.76
2627	NYSE	IAF	Tue, Sep 4, 2001	5.86	5.91	5.74	5.85
2626	NYSE	IAF	Fri, Aug 31, 2001	5.75	5.85	5.75	5.85
2625	NYSE	IAF	Thu, Aug 30, 2001	5.79	5.80	5.76	5.76
2624	NYSE	IAF	Wed, Aug 29, 2001	5.83	5.83	5.79	5.81
2623	NYSE	IAF	Tue, Aug 28, 2001	5.82	5.82	5.82	5.82
2622	NYSE	IAF	Mon, Aug 27, 2001	5.92	5.92	5.83	5.83
2621	NYSE	IAF	Fri, Aug 24, 2001	5.90	5.92	5.90	5.91
2620	NYSE	IAF	Thu, Aug 23, 2001	5.90	5.91	5.88	5.91
2619	NYSE	IAF	Wed, Aug 22, 2001	5.86	5.89	5.85	5.89
2618	NYSE	IAF	Tue, Aug 21, 2001	5.90	5.90	5.82	5.90
2617	NYSE	IAF	Mon, Aug 20, 2001	5.96	5.96	5.85	5.86
2616	NYSE	IAF	Fri, Aug 17, 2001	5.82	5.82	5.82	5.82
2615	NYSE	IAF	Thu, Aug 16, 2001	5.80	5.84	5.80	5.84
2614	NYSE	IAF	Wed, Aug 15, 2001	5.84	5.84	5.80	5.80
2613	NYSE	IAF	Tue, Aug 14, 2001	5.80	5.86	5.79	5.79
2612	NYSE	IAF	Mon, Aug 13, 2001	5.89	5.89	5.81	5.82
2611	NYSE	IAF	Fri, Aug 10, 2001	5.85	5.89	5.76	5.89
2610	NYSE	IAF	Thu, Aug 9, 2001	5.87	5.88	5.79	5.79
2609	NYSE	IAF	Wed, Aug 8, 2001	5.87	5.96	5.86	5.96
2608	NYSE	IAF	Tue, Aug 7, 2001	5.85	5.93	5.85	5.93
2607	NYSE	IAF	Mon, Aug 6, 2001	5.92	5.92	5.85	5.85
2606	NYSE	IAF	Fri, Aug 3, 2001	5.90	5.90	5.83	5.83
2605	NYSE	IAF	Thu, Aug 2, 2001	5.80	5.88	5.80	5.86
2604	NYSE	IAF	Wed, Aug 1, 2001	5.73	5.80	5.73	5.80
2603	NYSE	IAF	Tue, Jul 31, 2001	5.62	5.70	5.62	5.70
2602	NYSE	IAF	Mon, Jul 30, 2001	5.81	5.81	5.60	5.62
2601	NYSE	IAF	Fri, Jul 27, 2001	5.80	5.81	5.80	5.81
2600	NYSE	IAF	Thu, Jul 26, 2001	5.80	5.81	5.80	5.81
2599	NYSE	IAF	Wed, Jul 25, 2001	5.80	5.80	5.80	5.80
2598	NYSE	IAF	Tue, Jul 24, 2001	5.83	5.92	5.80	5.92
2597	NYSE	IAF	Mon, Jul 23, 2001	5.83	5.92	5.80	5.80
2596	NYSE	IAF	Fri, Jul 20, 2001	5.80	5.92	5.80	5.83
2595	NYSE	IAF	Thu, Jul 19, 2001	5.85	5.87	5.83	5.83
2594	NYSE	IAF	Wed, Jul 18, 2001	5.89	5.92	5.80	5.82
2593	NYSE	IAF	Tue, Jul 17, 2001	5.83	5.93	5.80	5.91
2592	NYSE	IAF	Mon, Jul 16, 2001	6.06	6.06	5.80	5.86
2591	NYSE	IAF	Fri, Jul 13, 2001	5.97	6.00	5.81	5.87
2590	NYSE	IAF	Thu, Jul 12, 2001	5.81	5.90	5.80	5.86
2589	NYSE	IAF	Wed, Jul 11, 2001	5.80	5.81	5.77	5.81
2588	NYSE	IAF	Tue, Jul 10, 2001	5.79	5.85	5.77	5.80
2587	NYSE	IAF	Mon, Jul 9, 2001	5.83	5.91	5.79	5.80
2586	NYSE	IAF	Fri, Jul 6, 2001	5.93	5.95	5.85	5.95
2585	NYSE	IAF	Thu, Jul 5, 2001	5.93	6.08	5.90	6.00
2584	NYSE	IAF	Tue, Jul 3, 2001	6.06	6.06	5.95	5.95
2583	NYSE	IAF	Mon, Jul 2, 2001	6.01	6.01	6.00	6.00
2582	NYSE	IAF	Fri, Jun 29, 2001	6.15	6.15	6.07	6.13
2581	NYSE	IAF	Thu, Jun 28, 2001	6.05	6.13	6.01	6.10
2580	NYSE	IAF	Wed, Jun 27, 2001	6.00	6.14	6.00	6.12
2579	NYSE	IAF	Tue, Jun 26, 2001	6.21	6.21	6.01	6.09
2578	NYSE	IAF	Mon, Jun 25, 2001	6.15	6.28	6.08	6.09
2577	NYSE	IAF	Fri, Jun 22, 2001	6.13	6.20	6.13	6.15
2576	NYSE	IAF	Thu, Jun 21, 2001	6.13	6.19	6.13	6.13
2575	NYSE	IAF	Wed, Jun 20, 2001	6.12	6.14	6.05	6.14
2574	NYSE	IAF	Tue, Jun 19, 2001	6.06	6.10	6.05	6.07
2573	NYSE	IAF	Mon, Jun 18, 2001	6.07	6.13	6.07	6.07
2572	NYSE	IAF	Fri, Jun 15, 2001	6.01	6.18	6.01	6.18
2571	NYSE	IAF	Thu, Jun 14, 2001	5.97	6.05	5.97	6.05
2570	NYSE	IAF	Wed, Jun 13, 2001	6.01	6.01	5.97	6.01
2569	NYSE	IAF	Tue, Jun 12, 2001	6.01	6.06	6.00	6.00
2568	NYSE	IAF	Mon, Jun 11, 2001	6.00	6.10	6.00	6.10
2567	NYSE	IAF	Fri, Jun 8, 2001	5.99	6.07	5.97	5.99
2566	NYSE	IAF	Thu, Jun 7, 2001	5.92	5.97	5.92	5.96
2565	NYSE	IAF	Wed, Jun 6, 2001	5.88	5.90	5.86	5.90
2564	NYSE	IAF	Tue, Jun 5, 2001	5.91	5.98	5.85	5.88
2563	NYSE	IAF	Mon, Jun 4, 2001	5.87	5.98	5.81	5.84
2562	NYSE	IAF	Fri, Jun 1, 2001	5.85	5.86	5.83	5.86
2561	NYSE	IAF	Thu, May 31, 2001	5.76	5.85	5.75	5.82
2560	NYSE	IAF	Wed, May 30, 2001	5.86	5.86	5.76	5.80
2559	NYSE	IAF	Tue, May 29, 2001	5.99	6.04	5.85	5.85
2558	NYSE	IAF	Fri, May 25, 2001	5.88	5.98	5.87	5.91
2557	NYSE	IAF	Thu, May 24, 2001	5.90	6.00	5.82	5.95
2556	NYSE	IAF	Wed, May 23, 2001	6.04	6.10	5.90	5.94
2555	NYSE	IAF	Tue, May 22, 2001	5.99	6.10	5.98	6.01
2554	NYSE	IAF	Mon, May 21, 2001	5.95	6.00	5.93	5.95
2553	NYSE	IAF	Fri, May 18, 2001	5.92	5.99	5.90	5.99
2552	NYSE	IAF	Thu, May 17, 2001	5.85	5.90	5.85	5.88
2551	NYSE	IAF	Wed, May 16, 2001	5.79	5.82	5.75	5.82
2550	NYSE	IAF	Tue, May 15, 2001	5.81	5.81	5.73	5.80
2549	NYSE	IAF	Mon, May 14, 2001	5.78	5.84	5.78	5.80
2548	NYSE	IAF	Fri, May 11, 2001	5.75	5.78	5.75	5.76
2547	NYSE	IAF	Thu, May 10, 2001	5.74	5.77	5.70	5.72
2546	NYSE	IAF	Wed, May 9, 2001	5.70	5.75	5.67	5.69
2545	NYSE	IAF	Tue, May 8, 2001	5.66	5.70	5.62	5.70
2544	NYSE	IAF	Mon, May 7, 2001	5.71	5.77	5.71	5.75
2543	NYSE	IAF	Fri, May 4, 2001	5.68	5.72	5.68	5.70
2542	NYSE	IAF	Thu, May 3, 2001	5.75	5.75	5.61	5.65
2541	NYSE	IAF	Wed, May 2, 2001	5.72	5.78	5.64	5.76
2540	NYSE	IAF	Tue, May 1, 2001	5.65	5.65	5.60	5.63
2539	NYSE	IAF	Mon, Apr 30, 2001	5.73	5.79	5.64	5.66
2538	NYSE	IAF	Fri, Apr 27, 2001	5.53	5.72	5.53	5.66
2537	NYSE	IAF	Thu, Apr 26, 2001	5.56	5.62	5.56	5.62
2536	NYSE	IAF	Wed, Apr 25, 2001	5.53	5.53	5.52	5.53
2535	NYSE	IAF	Tue, Apr 24, 2001	5.59	5.69	5.57	5.60
2534	NYSE	IAF	Mon, Apr 23, 2001	5.64	5.64	5.51	5.58
2533	NYSE	IAF	Fri, Apr 20, 2001	5.57	5.64	5.57	5.57
2532	NYSE	IAF	Thu, Apr 19, 2001	5.72	5.72	5.55	5.63
2531	NYSE	IAF	Wed, Apr 18, 2001	5.66	5.69	5.54	5.69
2530	NYSE	IAF	Tue, Apr 17, 2001	5.52	5.63	5.51	5.60
2529	NYSE	IAF	Mon, Apr 16, 2001	5.53	5.57	5.40	5.53
2528	NYSE	IAF	Thu, Apr 12, 2001	5.38	5.45	5.35	5.45
2527	NYSE	IAF	Wed, Apr 11, 2001	5.26	5.39	5.26	5.31
2526	NYSE	IAF	Tue, Apr 10, 2001	5.21	5.36	5.21	5.35
2525	NYSE	IAF	Mon, Apr 9, 2001	5.30	5.32	5.25	5.32
2524	NYSE	IAF	Fri, Apr 6, 2001	5.30	5.30	5.30	5.30
2523	NYSE	IAF	Thu, Apr 5, 2001	5.25	5.32	5.25	5.30
2522	NYSE	IAF	Wed, Apr 4, 2001	5.30	5.30	5.25	5.29
2521	NYSE	IAF	Tue, Apr 3, 2001	5.42	5.42	5.32	5.32
2520	NYSE	IAF	Mon, Apr 2, 2001	5.39	5.44	5.32	5.32
2519	NYSE	IAF	Fri, Mar 30, 2001	5.39	5.39	5.29	5.39
2518	NYSE	IAF	Thu, Mar 29, 2001	5.20	5.35	5.20	5.33
2517	NYSE	IAF	Wed, Mar 28, 2001	5.50	5.50	5.35	5.40
2516	NYSE	IAF	Tue, Mar 27, 2001	5.55	5.57	5.52	5.57
2515	NYSE	IAF	Mon, Mar 26, 2001	5.50	5.59	5.50	5.59
2514	NYSE	IAF	Fri, Mar 23, 2001	5.30	5.40	5.29	5.40
2513	NYSE	IAF	Thu, Mar 22, 2001	5.50	5.51	5.25	5.30
2512	NYSE	IAF	Wed, Mar 21, 2001	5.46	5.59	5.46	5.51
2511	NYSE	IAF	Tue, Mar 20, 2001	5.74	5.74	5.52	5.52
2510	NYSE	IAF	Mon, Mar 19, 2001	5.38	5.67	5.38	5.67
2509	NYSE	IAF	Fri, Mar 16, 2001	5.58	5.58	5.40	5.48
2508	NYSE	IAF	Thu, Mar 15, 2001	5.59	5.75	5.40	5.51
2507	NYSE	IAF	Wed, Mar 14, 2001	5.75	5.85	5.44	5.50
2506	NYSE	IAF	Tue, Mar 13, 2001	5.80	5.90	5.75	5.78
2505	NYSE	IAF	Mon, Mar 12, 2001	5.93	5.93	5.83	5.87
2504	NYSE	IAF	Fri, Mar 9, 2001	5.95	5.95	5.85	5.90
2503	NYSE	IAF	Thu, Mar 8, 2001	5.91	5.94	5.89	5.89
2502	NYSE	IAF	Wed, Mar 7, 2001	5.90	5.96	5.90	5.95
2501	NYSE	IAF	Tue, Mar 6, 2001	5.92	5.95	5.90	5.95
2500	NYSE	IAF	Mon, Mar 5, 2001	5.90	5.96	5.90	5.90
2499	NYSE	IAF	Fri, Mar 2, 2001	5.90	5.92	5.90	5.92
2498	NYSE	IAF	Thu, Mar 1, 2001	5.94	5.94	5.90	5.90
2497	NYSE	IAF	Wed, Feb 28, 2001	5.89	5.89	5.87	5.87
2496	NYSE	IAF	Tue, Feb 27, 2001	5.83	5.84	5.83	5.84
2495	NYSE	IAF	Mon, Feb 26, 2001	5.79	5.83	5.76	5.83
2494	NYSE	IAF	Fri, Feb 23, 2001	5.85	5.91	5.81	5.81
2493	NYSE	IAF	Thu, Feb 22, 2001	5.83	5.90	5.82	5.90
2492	NYSE	IAF	Wed, Feb 21, 2001	5.90	5.99	5.88	5.92
2491	NYSE	IAF	Tue, Feb 20, 2001	5.90	6.09	5.88	5.91
2490	NYSE	IAF	Fri, Feb 16, 2001	5.98	6.06	5.92	5.95
2489	NYSE	IAF	Thu, Feb 15, 2001	5.92	5.98	5.91	5.98
2488	NYSE	IAF	Wed, Feb 14, 2001	6.01	6.01	5.97	5.98
2487	NYSE	IAF	Tue, Feb 13, 2001	6.02	6.05	6.02	6.03
2486	NYSE	IAF	Mon, Feb 12, 2001	6.01	6.10	6.00	6.05
2485	NYSE	IAF	Fri, Feb 9, 2001	6.12	6.24	6.10	6.12
2484	NYSE	IAF	Thu, Feb 8, 2001	6.15	6.24	6.07	6.14
2483	NYSE	IAF	Wed, Feb 7, 2001	6.26	6.30	6.15	6.15
2482	NYSE	IAF	Tue, Feb 6, 2001	6.34	6.34	6.19	6.19
2481	NYSE	IAF	Mon, Feb 5, 2001	6.25	6.34	6.21	6.25
2480	NYSE	IAF	Fri, Feb 2, 2001	6.29	6.35	6.25	6.27
2479	NYSE	IAF	Thu, Feb 1, 2001	6.28	6.36	6.26	6.32
2478	NYSE	IAF	Wed, Jan 31, 2001	6.16	6.25	6.15	6.19
2477	NYSE	IAF	Tue, Jan 30, 2001	6.14	6.32	6.14	6.14
2476	NYSE	IAF	Mon, Jan 29, 2001	6.03	6.18	6.03	6.18
2475	NYSE	IAF	Fri, Jan 26, 2001	6.13	6.25	6.00	6.13
2474	NYSE	IAF	Thu, Jan 25, 2001	6.25	6.31	6.19	6.25
2473	NYSE	IAF	Wed, Jan 24, 2001	6.31	6.31	6.13	6.19
2472	NYSE	IAF	Tue, Jan 23, 2001	6.13	6.31	6.13	6.25
2471	NYSE	IAF	Mon, Jan 22, 2001	6.19	6.19	6.13	6.13
2470	NYSE	IAF	Fri, Jan 19, 2001	6.25	6.25	6.00	6.19
2469	NYSE	IAF	Thu, Jan 18, 2001	6.19	6.38	6.06	6.25
2468	NYSE	IAF	Wed, Jan 17, 2001	6.25	6.25	6.13	6.19
2467	NYSE	IAF	Tue, Jan 16, 2001	6.13	6.19	6.06	6.19
2466	NYSE	IAF	Fri, Jan 12, 2001	6.19	6.19	6.06	6.13
2465	NYSE	IAF	Thu, Jan 11, 2001	6.19	6.19	6.13	6.13
2464	NYSE	IAF	Wed, Jan 10, 2001	6.13	6.25	6.06	6.19
2463	NYSE	IAF	Tue, Jan 9, 2001	6.19	6.19	6.06	6.19
2462	NYSE	IAF	Mon, Jan 8, 2001	6.19	6.31	6.06	6.13
2461	NYSE	IAF	Fri, Jan 5, 2001	6.25	6.38	6.13	6.19
2460	NYSE	IAF	Thu, Jan 4, 2001	6.19	6.31	6.19	6.25
2459	NYSE	IAF	Wed, Jan 3, 2001	6.00	6.19	6.00	6.19
2458	NYSE	IAF	Tue, Jan 2, 2001	5.88	6.06	5.88	6.06
2457	NYSE	IAF	Fri, Dec 29, 2000	5.88	5.88	5.75	5.81
2456	NYSE	IAF	Thu, Dec 28, 2000	5.88	6.00	5.88	5.88
2455	NYSE	IAF	Wed, Dec 27, 2000	5.75	5.88	5.75	5.88
2454	NYSE	IAF	Tue, Dec 26, 2000	5.94	6.06	5.88	5.94
2453	NYSE	IAF	Fri, Dec 22, 2000	5.94	6.00	5.88	6.00
2452	NYSE	IAF	Thu, Dec 21, 2000	5.94	6.00	5.88	5.94
2451	NYSE	IAF	Wed, Dec 20, 2000	6.00	6.06	5.88	5.94
2450	NYSE	IAF	Tue, Dec 19, 2000	5.94	6.06	5.94	6.00
2449	NYSE	IAF	Mon, Dec 18, 2000	5.94	6.00	5.88	6.00
2448	NYSE	IAF	Fri, Dec 15, 2000	6.00	6.13	5.88	6.06
2447	NYSE	IAF	Thu, Dec 14, 2000	6.19	6.19	6.00	6.13
2446	NYSE	IAF	Wed, Dec 13, 2000	6.00	6.13	5.94	6.06
2445	NYSE	IAF	Tue, Dec 12, 2000	6.13	6.13	5.88	6.00
2444	NYSE	IAF	Mon, Dec 11, 2000	6.19	6.25	6.13	6.19
2443	NYSE	IAF	Fri, Dec 8, 2000	6.25	6.25	6.13	6.25
2442	NYSE	IAF	Thu, Dec 7, 2000	6.06	6.19	5.88	6.19
2441	NYSE	IAF	Wed, Dec 6, 2000	6.19	6.25	6.06	6.06
2440	NYSE	IAF	Tue, Dec 5, 2000	6.00	6.31	6.00	6.31
2439	NYSE	IAF	Mon, Dec 4, 2000	5.81	6.00	5.81	6.00
2438	NYSE	IAF	Fri, Dec 1, 2000	5.81	5.94	5.81	5.94
2437	NYSE	IAF	Thu, Nov 30, 2000	5.75	5.88	5.63	5.75
2436	NYSE	IAF	Wed, Nov 29, 2000	5.69	5.81	5.69	5.81
2435	NYSE	IAF	Tue, Nov 28, 2000	5.69	5.81	5.63	5.81
2434	NYSE	IAF	Mon, Nov 27, 2000	5.69	5.81	5.69	5.75
2433	NYSE	IAF	Fri, Nov 24, 2000	5.56	5.63	5.56	5.56
2432	NYSE	IAF	Wed, Nov 22, 2000	5.69	5.81	5.63	5.69
2431	NYSE	IAF	Tue, Nov 21, 2000	5.75	5.88	5.69	5.69
2430	NYSE	IAF	Mon, Nov 20, 2000	5.75	5.88	5.75	5.75
2429	NYSE	IAF	Fri, Nov 17, 2000	5.81	5.88	5.75	5.88
2428	NYSE	IAF	Thu, Nov 16, 2000	5.81	5.94	5.75	5.88
2427	NYSE	IAF	Wed, Nov 15, 2000	6.00	6.00	5.81	5.94
2426	NYSE	IAF	Tue, Nov 14, 2000	5.81	5.94	5.75	5.94
2425	NYSE	IAF	Mon, Nov 13, 2000	5.88	6.06	5.75	5.88
2424	NYSE	IAF	Fri, Nov 10, 2000	5.75	6.00	5.75	6.00
2423	NYSE	IAF	Thu, Nov 9, 2000	5.81	5.88	5.75	5.88
2422	NYSE	IAF	Wed, Nov 8, 2000	6.00	6.00	5.81	5.88
2421	NYSE	IAF	Tue, Nov 7, 2000	6.13	6.25	6.00	6.13
2420	NYSE	IAF	Mon, Nov 6, 2000	6.06	6.13	5.88	6.13
2419	NYSE	IAF	Fri, Nov 3, 2000	6.00	6.06	5.88	6.06
2418	NYSE	IAF	Thu, Nov 2, 2000	5.88	6.06	5.69	5.94
2417	NYSE	IAF	Wed, Nov 1, 2000	5.75	5.94	5.69	5.94
2416	NYSE	IAF	Tue, Oct 31, 2000	5.69	5.88	5.69	5.88
2415	NYSE	IAF	Mon, Oct 30, 2000	5.69	5.94	5.69	5.69
2414	NYSE	IAF	Fri, Oct 27, 2000	5.75	5.75	5.69	5.75
2413	NYSE	IAF	Thu, Oct 26, 2000	6.00	6.13	5.75	5.75
2412	NYSE	IAF	Wed, Oct 25, 2000	6.00	6.06	6.00	6.00
2411	NYSE	IAF	Tue, Oct 24, 2000	6.00	6.13	6.00	6.13
2410	NYSE	IAF	Mon, Oct 23, 2000	6.19	6.19	6.00	6.00
2409	NYSE	IAF	Fri, Oct 20, 2000	6.00	6.06	6.00	6.00
2408	NYSE	IAF	Thu, Oct 19, 2000	5.81	6.00	5.81	6.00
2407	NYSE	IAF	Wed, Oct 18, 2000	5.81	5.88	5.81	5.81
2406	NYSE	IAF	Tue, Oct 17, 2000	6.25	6.25	5.88	5.88
2405	NYSE	IAF	Mon, Oct 16, 2000	6.06	6.06	5.88	6.00
2404	NYSE	IAF	Fri, Oct 13, 2000	5.88	6.00	5.69	6.00
2403	NYSE	IAF	Thu, Oct 12, 2000	5.81	5.81	5.75	5.75
2402	NYSE	IAF	Wed, Oct 11, 2000	5.81	5.94	5.69	5.81
2401	NYSE	IAF	Tue, Oct 10, 2000	5.81	6.00	5.81	5.94
2400	NYSE	IAF	Mon, Oct 9, 2000	5.94	6.00	5.75	5.94
2399	NYSE	IAF	Fri, Oct 6, 2000	5.94	5.94	5.88	5.88
2398	NYSE	IAF	Thu, Oct 5, 2000	6.00	6.00	5.88	6.00
2397	NYSE	IAF	Wed, Oct 4, 2000	5.88	5.94	5.81	5.94
2396	NYSE	IAF	Tue, Oct 3, 2000	6.00	6.06	5.94	5.94
2395	NYSE	IAF	Mon, Oct 2, 2000	5.88	6.00	5.88	6.00
2394	NYSE	IAF	Fri, Sep 29, 2000	5.94	6.00	5.88	5.88
2393	NYSE	IAF	Thu, Sep 28, 2000	5.88	6.00	5.88	5.94
2392	NYSE	IAF	Wed, Sep 27, 2000	5.81	6.06	5.81	5.94
2391	NYSE	IAF	Tue, Sep 26, 2000	6.00	6.19	6.00	6.00
2390	NYSE	IAF	Mon, Sep 25, 2000	6.19	6.19	6.00	6.00
2389	NYSE	IAF	Fri, Sep 22, 2000	6.00	6.19	6.00	6.19
2388	NYSE	IAF	Thu, Sep 21, 2000	6.25	6.25	6.13	6.13
2387	NYSE	IAF	Wed, Sep 20, 2000	6.25	6.25	6.13	6.25
2386	NYSE	IAF	Tue, Sep 19, 2000	6.31	6.38	6.13	6.25
2385	NYSE	IAF	Mon, Sep 18, 2000	6.38	6.38	6.31	6.31
2384	NYSE	IAF	Fri, Sep 15, 2000	6.25	6.38	6.25	6.38
2383	NYSE	IAF	Thu, Sep 14, 2000	6.38	6.44	6.31	6.38
2382	NYSE	IAF	Wed, Sep 13, 2000	6.38	6.44	6.38	6.44
2381	NYSE	IAF	Tue, Sep 12, 2000	6.38	6.44	6.31	6.44
2380	NYSE	IAF	Mon, Sep 11, 2000	6.31	6.50	6.31	6.44
2379	NYSE	IAF	Fri, Sep 8, 2000	6.50	6.50	6.38	6.38
2378	NYSE	IAF	Thu, Sep 7, 2000	6.38	6.44	6.38	6.44
2377	NYSE	IAF	Wed, Sep 6, 2000	6.50	6.50	6.38	6.38
2376	NYSE	IAF	Tue, Sep 5, 2000	6.44	6.56	6.44	6.56
2375	NYSE	IAF	Fri, Sep 1, 2000	6.50	6.50	6.44	6.44
2374	NYSE	IAF	Thu, Aug 31, 2000	6.50	6.50	6.44	6.50
2373	NYSE	IAF	Wed, Aug 30, 2000	6.50	6.63	6.50	6.50
2372	NYSE	IAF	Tue, Aug 29, 2000	6.56	6.63	6.50	6.50
2371	NYSE	IAF	Mon, Aug 28, 2000	6.50	6.63	6.50	6.63
2370	NYSE	IAF	Fri, Aug 25, 2000	6.50	6.63	6.50	6.56
2369	NYSE	IAF	Thu, Aug 24, 2000	6.50	6.56	6.44	6.50
2368	NYSE	IAF	Wed, Aug 23, 2000	6.50	6.56	6.50	6.56
2367	NYSE	IAF	Tue, Aug 22, 2000	6.56	6.56	6.50	6.50
2366	NYSE	IAF	Mon, Aug 21, 2000	6.63	6.63	6.56	6.56
2365	NYSE	IAF	Fri, Aug 18, 2000	6.56	6.56	6.56	6.56
2364	NYSE	IAF	Thu, Aug 17, 2000	6.56	6.63	6.56	6.56
2363	NYSE	IAF	Wed, Aug 16, 2000	6.50	6.56	6.50	6.50
2362	NYSE	IAF	Tue, Aug 15, 2000	6.44	6.63	6.44	6.50
2361	NYSE	IAF	Mon, Aug 14, 2000	6.50	6.56	6.44	6.44
2360	NYSE	IAF	Fri, Aug 11, 2000	6.44	6.50	6.44	6.50
2359	NYSE	IAF	Thu, Aug 10, 2000	6.44	6.50	6.38	6.50
2358	NYSE	IAF	Wed, Aug 9, 2000	6.50	6.56	6.50	6.50
2357	NYSE	IAF	Tue, Aug 8, 2000	6.50	6.56	6.50	6.56
2356	NYSE	IAF	Mon, Aug 7, 2000	6.50	6.56	6.44	6.50
2355	NYSE	IAF	Fri, Aug 4, 2000	6.50	6.56	6.44	6.44
2354	NYSE	IAF	Thu, Aug 3, 2000	6.50	6.50	6.38	6.50
2353	NYSE	IAF	Wed, Aug 2, 2000	6.50	6.50	6.44	6.50
2352	NYSE	IAF	Tue, Aug 1, 2000	6.44	6.50	6.44	6.44
2351	NYSE	IAF	Mon, Jul 31, 2000	6.50	6.56	6.50	6.50
2350	NYSE	IAF	Fri, Jul 28, 2000	6.50	6.63	6.44	6.50
2349	NYSE	IAF	Thu, Jul 27, 2000	6.63	6.63	6.50	6.56
2348	NYSE	IAF	Wed, Jul 26, 2000	6.56	6.69	6.50	6.69
2347	NYSE	IAF	Tue, Jul 25, 2000	6.63	6.69	6.50	6.63
2346	NYSE	IAF	Mon, Jul 24, 2000	6.63	6.63	6.56	6.63
2345	NYSE	IAF	Fri, Jul 21, 2000	6.69	6.69	6.63	6.69
2344	NYSE	IAF	Thu, Jul 20, 2000	6.81	6.88	6.63	6.63
2343	NYSE	IAF	Wed, Jul 19, 2000	6.63	6.81	6.63	6.75
2342	NYSE	IAF	Tue, Jul 18, 2000	6.75	6.75	6.63	6.63
2341	NYSE	IAF	Mon, Jul 17, 2000	6.75	6.81	6.63	6.69
2340	NYSE	IAF	Fri, Jul 14, 2000	6.69	6.69	6.56	6.69
2339	NYSE	IAF	Thu, Jul 13, 2000	6.69	6.69	6.63	6.63
2338	NYSE	IAF	Wed, Jul 12, 2000	6.69	6.81	6.69	6.69
2337	NYSE	IAF	Tue, Jul 11, 2000	6.75	6.75	6.56	6.69
2336	NYSE	IAF	Mon, Jul 10, 2000	6.69	6.81	6.50	6.69
2335	NYSE	IAF	Fri, Jul 7, 2000	6.63	6.75	6.63	6.69
2334	NYSE	IAF	Thu, Jul 6, 2000	6.69	6.69	6.63	6.63
2333	NYSE	IAF	Wed, Jul 5, 2000	6.88	6.88	6.75	6.75
2332	NYSE	IAF	Mon, Jul 3, 2000	6.81	6.81	6.63	6.75
2331	NYSE	IAF	Fri, Jun 30, 2000	6.75	6.94	6.69	6.88
2330	NYSE	IAF	Thu, Jun 29, 2000	6.69	6.69	6.56	6.69
2329	NYSE	IAF	Wed, Jun 28, 2000	6.56	6.63	6.56	6.56
2328	NYSE	IAF	Tue, Jun 27, 2000	6.69	6.75	6.69	6.75
2327	NYSE	IAF	Mon, Jun 26, 2000	6.75	6.75	6.63	6.63
2326	NYSE	IAF	Fri, Jun 23, 2000	6.75	6.75	6.63	6.75
2325	NYSE	IAF	Thu, Jun 22, 2000	6.75	6.94	6.75	6.75
2324	NYSE	IAF	Wed, Jun 21, 2000	6.75	6.94	6.63	6.81
2323	NYSE	IAF	Tue, Jun 20, 2000	6.81	6.88	6.75	6.81
2322	NYSE	IAF	Mon, Jun 19, 2000	6.75	6.88	6.69	6.81
2321	NYSE	IAF	Fri, Jun 16, 2000	6.63	6.75	6.63	6.75
2320	NYSE	IAF	Thu, Jun 15, 2000	6.69	6.75	6.63	6.63
2319	NYSE	IAF	Wed, Jun 14, 2000	6.63	6.75	6.56	6.63
2318	NYSE	IAF	Tue, Jun 13, 2000	6.75	6.75	6.50	6.50
2317	NYSE	IAF	Mon, Jun 12, 2000	6.69	6.69	6.50	6.50
2316	NYSE	IAF	Fri, Jun 9, 2000	6.50	6.50	6.44	6.44
2315	NYSE	IAF	Thu, Jun 8, 2000	6.50	6.50	6.44	6.44
2314	NYSE	IAF	Wed, Jun 7, 2000	6.50	6.63	6.44	6.44
2313	NYSE	IAF	Tue, Jun 6, 2000	6.44	6.50	6.38	6.44
2312	NYSE	IAF	Mon, Jun 5, 2000	6.31	6.44	6.19	6.44
2311	NYSE	IAF	Fri, Jun 2, 2000	6.13	6.25	6.13	6.13
2310	NYSE	IAF	Thu, Jun 1, 2000	6.00	6.13	6.00	6.06
2309	NYSE	IAF	Wed, May 31, 2000	6.00	6.13	6.00	6.00
2308	NYSE	IAF	Tue, May 30, 2000	6.00	6.06	6.00	6.00
2307	NYSE	IAF	Fri, May 26, 2000	6.06	6.06	5.88	6.00
2306	NYSE	IAF	Thu, May 25, 2000	6.00	6.06	6.00	6.00
2305	NYSE	IAF	Wed, May 24, 2000	6.13	6.13	6.00	6.06
2304	NYSE	IAF	Tue, May 23, 2000	6.06	6.19	6.00	6.13
2303	NYSE	IAF	Mon, May 22, 2000	6.00	6.06	5.81	6.06
2302	NYSE	IAF	Fri, May 19, 2000	6.06	6.19	5.88	6.06
2301	NYSE	IAF	Thu, May 18, 2000	6.19	6.19	6.06	6.13
2300	NYSE	IAF	Wed, May 17, 2000	6.19	6.19	6.19	6.19
2299	NYSE	IAF	Tue, May 16, 2000	6.19	6.31	6.19	6.25
2298	NYSE	IAF	Mon, May 15, 2000	6.25	6.25	6.19	6.19
2297	NYSE	IAF	Fri, May 12, 2000	6.13	6.25	6.13	6.19
2296	NYSE	IAF	Thu, May 11, 2000	6.13	6.25	6.06	6.25
2295	NYSE	IAF	Wed, May 10, 2000	6.25	6.25	6.13	6.13
2294	NYSE	IAF	Tue, May 9, 2000	6.31	6.38	6.31	6.31
2293	NYSE	IAF	Mon, May 8, 2000	6.38	6.44	6.31	6.31
2292	NYSE	IAF	Fri, May 5, 2000	6.31	6.50	6.31	6.44
2291	NYSE	IAF	Thu, May 4, 2000	6.38	6.44	6.31	6.31
2290	NYSE	IAF	Wed, May 3, 2000	6.44	6.44	6.38	6.44
2289	NYSE	IAF	Tue, May 2, 2000	6.38	6.44	6.38	6.38
2288	NYSE	IAF	Mon, May 1, 2000	6.38	6.44	6.38	6.44
2287	NYSE	IAF	Fri, Apr 28, 2000	6.44	6.50	6.38	6.44
2286	NYSE	IAF	Thu, Apr 27, 2000	6.44	6.44	6.31	6.44
2285	NYSE	IAF	Wed, Apr 26, 2000	6.50	6.50	6.44	6.50
2284	NYSE	IAF	Tue, Apr 25, 2000	6.38	6.44	6.38	6.38
2283	NYSE	IAF	Mon, Apr 24, 2000	6.44	6.50	6.25	6.25
2282	NYSE	IAF	Thu, Apr 20, 2000	6.38	6.50	6.38	6.44
2281	NYSE	IAF	Wed, Apr 19, 2000	6.50	6.56	6.38	6.38
2280	NYSE	IAF	Tue, Apr 18, 2000	6.44	6.50	6.38	6.44
2279	NYSE	IAF	Mon, Apr 17, 2000	6.44	6.44	6.13	6.44
2278	NYSE	IAF	Fri, Apr 14, 2000	6.88	6.88	6.56	6.56
2277	NYSE	IAF	Thu, Apr 13, 2000	6.81	6.88	6.75	6.88
2276	NYSE	IAF	Wed, Apr 12, 2000	6.88	6.94	6.81	6.88
2275	NYSE	IAF	Tue, Apr 11, 2000	6.88	6.88	6.75	6.88
2274	NYSE	IAF	Mon, Apr 10, 2000	6.88	6.88	6.75	6.81
2273	NYSE	IAF	Fri, Apr 7, 2000	6.88	6.88	6.81	6.88
2272	NYSE	IAF	Thu, Apr 6, 2000	6.81	6.88	6.75	6.81
2271	NYSE	IAF	Wed, Apr 5, 2000	6.69	7.00	6.69	6.81
2270	NYSE	IAF	Tue, Apr 4, 2000	6.88	6.94	6.63	6.69
2269	NYSE	IAF	Mon, Apr 3, 2000	6.88	6.94	6.88	6.88
2268	NYSE	IAF	Fri, Mar 31, 2000	6.88	7.00	6.75	6.94
2267	NYSE	IAF	Thu, Mar 30, 2000	7.13	7.13	6.94	6.94
2266	NYSE	IAF	Wed, Mar 29, 2000	7.00	7.19	6.94	7.13
2265	NYSE	IAF	Tue, Mar 28, 2000	7.13	7.25	7.13	7.19
2264	NYSE	IAF	Mon, Mar 27, 2000	7.25	7.25	7.13	7.19
2263	NYSE	IAF	Fri, Mar 24, 2000	7.19	7.25	7.13	7.13
2262	NYSE	IAF	Thu, Mar 23, 2000	7.13	7.19	7.06	7.19
2261	NYSE	IAF	Wed, Mar 22, 2000	7.19	7.38	7.13	7.13
2260	NYSE	IAF	Tue, Mar 21, 2000	7.13	7.38	7.13	7.19
2259	NYSE	IAF	Mon, Mar 20, 2000	7.13	7.19	7.06	7.19
2258	NYSE	IAF	Fri, Mar 17, 2000	7.13	7.13	6.94	7.00
2257	NYSE	IAF	Thu, Mar 16, 2000	6.88	7.25	6.88	7.19
2256	NYSE	IAF	Wed, Mar 15, 2000	6.81	6.94	6.81	6.88
2255	NYSE	IAF	Tue, Mar 14, 2000	6.88	6.94	6.81	6.81
2254	NYSE	IAF	Mon, Mar 13, 2000	6.75	6.94	6.75	6.81
2253	NYSE	IAF	Fri, Mar 10, 2000	6.88	6.94	6.88	6.88
2252	NYSE	IAF	Thu, Mar 9, 2000	6.88	6.94	6.88	6.94
2251	NYSE	IAF	Wed, Mar 8, 2000	6.88	7.06	6.88	6.88
2250	NYSE	IAF	Tue, Mar 7, 2000	6.88	6.94	6.81	6.88
2249	NYSE	IAF	Mon, Mar 6, 2000	6.88	7.00	6.81	6.94
2248	NYSE	IAF	Fri, Mar 3, 2000	6.88	7.00	6.88	6.94
2247	NYSE	IAF	Thu, Mar 2, 2000	6.88	7.00	6.88	6.94
2246	NYSE	IAF	Wed, Mar 1, 2000	6.81	7.00	6.81	6.81
2245	NYSE	IAF	Tue, Feb 29, 2000	6.88	7.00	6.88	6.94
2244	NYSE	IAF	Mon, Feb 28, 2000	6.75	6.88	6.75	6.75
2243	NYSE	IAF	Fri, Feb 25, 2000	6.81	6.88	6.75	6.81
2242	NYSE	IAF	Thu, Feb 24, 2000	6.88	6.88	6.63	6.69
2241	NYSE	IAF	Wed, Feb 23, 2000	7.00	7.00	6.88	7.00
2240	NYSE	IAF	Tue, Feb 22, 2000	7.25	7.25	6.81	7.00
2239	NYSE	IAF	Fri, Feb 18, 2000	7.06	7.19	7.00	7.00
2238	NYSE	IAF	Thu, Feb 17, 2000	7.13	7.25	7.13	7.13
2237	NYSE	IAF	Wed, Feb 16, 2000	7.13	7.19	7.06	7.13
2236	NYSE	IAF	Tue, Feb 15, 2000	7.06	7.13	7.06	7.13
2235	NYSE	IAF	Mon, Feb 14, 2000	7.06	7.13	7.00	7.13
2234	NYSE	IAF	Fri, Feb 11, 2000	7.19	7.19	7.13	7.13
2233	NYSE	IAF	Thu, Feb 10, 2000	7.19	7.31	7.06	7.06
2232	NYSE	IAF	Wed, Feb 9, 2000	7.25	7.44	7.19	7.19
2231	NYSE	IAF	Tue, Feb 8, 2000	7.19	7.31	7.19	7.25
2230	NYSE	IAF	Mon, Feb 7, 2000	7.38	7.38	7.19	7.25
2229	NYSE	IAF	Fri, Feb 4, 2000	7.38	7.44	7.31	7.38
2228	NYSE	IAF	Thu, Feb 3, 2000	7.25	7.50	7.25	7.50
2227	NYSE	IAF	Wed, Feb 2, 2000	7.25	7.38	7.13	7.31
2226	NYSE	IAF	Tue, Feb 1, 2000	7.38	7.44	7.25	7.25
2225	NYSE	IAF	Mon, Jan 31, 2000	7.31	7.44	7.25	7.38
2224	NYSE	IAF	Fri, Jan 28, 2000	7.50	7.50	7.31	7.31
2223	NYSE	IAF	Thu, Jan 27, 2000	7.44	7.56	7.44	7.44
2222	NYSE	IAF	Wed, Jan 26, 2000	7.50	7.56	7.44	7.50
2221	NYSE	IAF	Tue, Jan 25, 2000	7.69	7.69	7.50	7.50
2220	NYSE	IAF	Mon, Jan 24, 2000	7.63	7.75	7.56	7.75
2219	NYSE	IAF	Fri, Jan 21, 2000	7.75	7.81	7.69	7.69
2218	NYSE	IAF	Thu, Jan 20, 2000	7.81	7.94	7.75	7.81
2217	NYSE	IAF	Wed, Jan 19, 2000	7.94	7.94	7.69	7.69
2216	NYSE	IAF	Tue, Jan 18, 2000	8.00	8.00	7.81	7.88
2215	NYSE	IAF	Fri, Jan 14, 2000	7.88	8.00	7.81	7.81
2214	NYSE	IAF	Thu, Jan 13, 2000	7.69	8.00	7.69	7.75
2213	NYSE	IAF	Wed, Jan 12, 2000	7.81	7.81	7.63	7.63
2212	NYSE	IAF	Tue, Jan 11, 2000	7.81	7.94	7.81	7.88
2211	NYSE	IAF	Mon, Jan 10, 2000	7.69	7.75	7.69	7.75
2210	NYSE	IAF	Fri, Jan 7, 2000	7.63	7.63	7.50	7.56
2209	NYSE	IAF	Thu, Jan 6, 2000	7.63	7.63	7.56	7.56
2208	NYSE	IAF	Wed, Jan 5, 2000	7.63	7.69	7.56	7.56
2207	NYSE	IAF	Tue, Jan 4, 2000	7.75	7.75	7.69	7.69
2206	NYSE	IAF	Mon, Jan 3, 2000	7.75	7.88	7.75	7.81
2205	NYSE	IAF	Fri, Dec 31, 1999	7.75	7.81	7.63	7.63
2204	NYSE	IAF	Thu, Dec 30, 1999	7.69	7.75	7.69	7.69
2203	NYSE	IAF	Wed, Dec 29, 1999	7.69	7.75	7.63	7.63
2202	NYSE	IAF	Tue, Dec 28, 1999	7.88	7.88	7.81	7.88
2201	NYSE	IAF	Mon, Dec 27, 1999	8.00	8.00	7.81	7.88
2200	NYSE	IAF	Thu, Dec 23, 1999	8.00	8.00	8.00	8.00
2199	NYSE	IAF	Wed, Dec 22, 1999	7.94	8.00	7.88	7.94
2198	NYSE	IAF	Tue, Dec 21, 1999	7.94	8.00	7.88	7.94
2197	NYSE	IAF	Mon, Dec 20, 1999	7.88	8.00	7.88	7.94
2196	NYSE	IAF	Fri, Dec 17, 1999	7.81	7.94	7.81	7.94
2195	NYSE	IAF	Thu, Dec 16, 1999	7.75	7.88	7.69	7.81
2194	NYSE	IAF	Wed, Dec 15, 1999	7.81	7.81	7.75	7.75
2193	NYSE	IAF	Tue, Dec 14, 1999	7.81	7.88	7.81	7.88
2192	NYSE	IAF	Mon, Dec 13, 1999	7.81	7.88	7.81	7.81
2191	NYSE	IAF	Fri, Dec 10, 1999	7.88	7.94	7.81	7.88
2190	NYSE	IAF	Thu, Dec 9, 1999	7.94	7.94	7.81	7.88
2189	NYSE	IAF	Wed, Dec 8, 1999	7.88	7.94	7.75	7.94
2188	NYSE	IAF	Tue, Dec 7, 1999	7.75	7.81	7.63	7.81
2187	NYSE	IAF	Mon, Dec 6, 1999	7.75	7.88	7.75	7.81
2186	NYSE	IAF	Fri, Dec 3, 1999	7.81	7.88	7.75	7.88
2185	NYSE	IAF	Thu, Dec 2, 1999	7.88	7.88	7.75	7.75
2184	NYSE	IAF	Wed, Dec 1, 1999	7.69	7.88	7.69	7.75
2183	NYSE	IAF	Tue, Nov 30, 1999	7.63	7.69	7.63	7.69
2182	NYSE	IAF	Mon, Nov 29, 1999	7.63	7.81	7.50	7.75
2181	NYSE	IAF	Fri, Nov 26, 1999	7.88	7.94	7.81	7.88
2180	NYSE	IAF	Wed, Nov 24, 1999	7.88	7.88	7.81	7.81
2179	NYSE	IAF	Tue, Nov 23, 1999	7.94	8.00	7.94	7.94
2178	NYSE	IAF	Mon, Nov 22, 1999	7.94	8.00	7.94	8.00
2177	NYSE	IAF	Fri, Nov 19, 1999	7.94	8.00	7.88	7.88
2176	NYSE	IAF	Thu, Nov 18, 1999	7.94	8.00	7.94	7.94
2175	NYSE	IAF	Wed, Nov 17, 1999	7.94	8.00	7.94	7.94
2174	NYSE	IAF	Tue, Nov 16, 1999	7.94	8.00	7.88	7.94
2173	NYSE	IAF	Mon, Nov 15, 1999	7.88	8.00	7.88	7.94
2172	NYSE	IAF	Fri, Nov 12, 1999	7.94	7.94	7.88	7.94
2171	NYSE	IAF	Thu, Nov 11, 1999	7.88	7.94	7.88	7.88
2170	NYSE	IAF	Wed, Nov 10, 1999	7.88	7.94	7.81	7.88
2169	NYSE	IAF	Tue, Nov 9, 1999	7.94	7.94	7.75	7.81
2168	NYSE	IAF	Mon, Nov 8, 1999	7.56	7.94	7.56	7.94
2167	NYSE	IAF	Fri, Nov 5, 1999	7.75	7.88	7.75	7.81
2166	NYSE	IAF	Thu, Nov 4, 1999	7.88	7.88	7.75	7.81
2165	NYSE	IAF	Wed, Nov 3, 1999	7.88	7.94	7.75	7.81
2164	NYSE	IAF	Tue, Nov 2, 1999	7.88	7.94	7.75	7.94
2163	NYSE	IAF	Mon, Nov 1, 1999	8.00	8.00	7.88	7.88
2162	NYSE	IAF	Fri, Oct 29, 1999	7.88	8.00	7.88	8.00
2161	NYSE	IAF	Thu, Oct 28, 1999	7.81	8.06	7.75	7.81
2160	NYSE	IAF	Wed, Oct 27, 1999	7.63	7.69	7.63	7.69
2159	NYSE	IAF	Tue, Oct 26, 1999	7.69	7.75	7.56	7.69
2158	NYSE	IAF	Mon, Oct 25, 1999	7.69	7.75	7.63	7.63
2157	NYSE	IAF	Fri, Oct 22, 1999	7.63	7.63	7.63	7.63
2156	NYSE	IAF	Thu, Oct 21, 1999	7.69	7.69	7.63	7.69
2155	NYSE	IAF	Wed, Oct 20, 1999	7.81	7.81	7.69	7.75
2154	NYSE	IAF	Tue, Oct 19, 1999	7.81	7.81	7.69	7.69
2153	NYSE	IAF	Mon, Oct 18, 1999	8.00	8.00	7.75	7.81
2152	NYSE	IAF	Fri, Oct 15, 1999	7.56	7.75	7.56	7.75
2151	NYSE	IAF	Thu, Oct 14, 1999	7.50	7.81	7.50	7.69
2150	NYSE	IAF	Wed, Oct 13, 1999	7.69	7.75	7.56	7.56
2149	NYSE	IAF	Tue, Oct 12, 1999	7.81	7.88	7.69	7.69
2148	NYSE	IAF	Mon, Oct 11, 1999	7.88	7.88	7.75	7.88
2147	NYSE	IAF	Fri, Oct 8, 1999	7.81	8.00	7.81	8.00
2146	NYSE	IAF	Thu, Oct 7, 1999	8.25	8.31	7.94	7.94
2145	NYSE	IAF	Wed, Oct 6, 1999	8.00	8.38	8.00	8.25
2144	NYSE	IAF	Tue, Oct 5, 1999	8.00	8.00	7.88	7.94
2143	NYSE	IAF	Mon, Oct 4, 1999	7.88	7.88	7.75	7.81
2142	NYSE	IAF	Fri, Oct 1, 1999	7.75	7.94	7.75	7.81
2141	NYSE	IAF	Thu, Sep 30, 1999	7.56	7.69	7.50	7.69
2140	NYSE	IAF	Wed, Sep 29, 1999	7.69	7.81	7.56	7.56
2139	NYSE	IAF	Tue, Sep 28, 1999	7.69	7.81	7.56	7.81
2138	NYSE	IAF	Mon, Sep 27, 1999	7.88	7.88	7.81	7.81
2137	NYSE	IAF	Fri, Sep 24, 1999	7.81	7.88	7.81	7.88
2136	NYSE	IAF	Thu, Sep 23, 1999	7.94	7.94	7.81	7.88
2135	NYSE	IAF	Wed, Sep 22, 1999	7.88	7.94	7.81	7.81
2134	NYSE	IAF	Tue, Sep 21, 1999	7.88	7.94	7.81	7.81
2133	NYSE	IAF	Mon, Sep 20, 1999	7.81	7.94	7.81	7.88
2132	NYSE	IAF	Fri, Sep 17, 1999	7.88	7.94	7.88	7.88
2131	NYSE	IAF	Thu, Sep 16, 1999	7.88	7.94	7.88	7.94
2130	NYSE	IAF	Wed, Sep 15, 1999	7.88	7.94	7.88	7.94
2129	NYSE	IAF	Tue, Sep 14, 1999	7.94	8.00	7.88	7.94
2128	NYSE	IAF	Mon, Sep 13, 1999	7.94	8.00	7.88	7.88
2127	NYSE	IAF	Fri, Sep 10, 1999	8.00	8.00	7.94	7.94
2126	NYSE	IAF	Thu, Sep 9, 1999	7.94	8.00	7.88	7.94
2125	NYSE	IAF	Wed, Sep 8, 1999	7.88	7.94	7.81	7.94
2124	NYSE	IAF	Tue, Sep 7, 1999	7.69	7.88	7.69	7.81
2123	NYSE	IAF	Fri, Sep 3, 1999	7.69	7.81	7.69	7.75
2122	NYSE	IAF	Thu, Sep 2, 1999	7.75	7.75	7.69	7.69
2121	NYSE	IAF	Wed, Sep 1, 1999	7.88	7.88	7.69	7.75
2120	NYSE	IAF	Tue, Aug 31, 1999	7.81	7.88	7.69	7.69
2119	NYSE	IAF	Mon, Aug 30, 1999	7.81	7.88	7.75	7.81
2118	NYSE	IAF	Fri, Aug 27, 1999	7.88	7.88	7.81	7.88
2117	NYSE	IAF	Thu, Aug 26, 1999	7.75	7.94	7.75	7.94
2116	NYSE	IAF	Wed, Aug 25, 1999	7.69	7.88	7.69	7.75
2115	NYSE	IAF	Tue, Aug 24, 1999	7.69	7.81	7.69	7.81
2114	NYSE	IAF	Mon, Aug 23, 1999	7.88	8.00	7.75	7.81
2113	NYSE	IAF	Fri, Aug 20, 1999	7.88	8.00	7.88	7.94
2112	NYSE	IAF	Thu, Aug 19, 1999	7.94	7.94	7.88	7.88
2111	NYSE	IAF	Wed, Aug 18, 1999	8.00	8.00	7.88	7.94
2110	NYSE	IAF	Tue, Aug 17, 1999	8.00	8.06	7.94	8.00
2109	NYSE	IAF	Mon, Aug 16, 1999	7.94	8.00	7.94	7.94
2108	NYSE	IAF	Fri, Aug 13, 1999	7.81	7.94	7.81	7.88
2107	NYSE	IAF	Thu, Aug 12, 1999	7.75	7.81	7.75	7.75
2106	NYSE	IAF	Wed, Aug 11, 1999	7.63	7.75	7.50	7.69
2105	NYSE	IAF	Tue, Aug 10, 1999	7.88	7.88	7.69	7.75
2104	NYSE	IAF	Mon, Aug 9, 1999	7.81	7.88	7.75	7.81
2103	NYSE	IAF	Fri, Aug 6, 1999	7.81	7.88	7.75	7.81
2102	NYSE	IAF	Thu, Aug 5, 1999	7.94	7.94	7.75	7.94
2101	NYSE	IAF	Wed, Aug 4, 1999	7.94	7.94	7.88	7.94
2100	NYSE	IAF	Tue, Aug 3, 1999	7.81	7.94	7.81	7.94
2099	NYSE	IAF	Mon, Aug 2, 1999	7.94	7.94	7.63	7.75
2098	NYSE	IAF	Fri, Jul 30, 1999	7.88	8.00	7.88	7.88
2097	NYSE	IAF	Thu, Jul 29, 1999	7.81	7.88	7.75	7.88
2096	NYSE	IAF	Wed, Jul 28, 1999	7.88	7.94	7.81	7.88
2095	NYSE	IAF	Tue, Jul 27, 1999	7.81	7.94	7.81	7.81
2094	NYSE	IAF	Mon, Jul 26, 1999	7.50	7.88	7.50	7.81
2093	NYSE	IAF	Fri, Jul 23, 1999	8.06	8.06	7.88	7.88
2092	NYSE	IAF	Thu, Jul 22, 1999	8.06	8.13	8.06	8.13
2091	NYSE	IAF	Wed, Jul 21, 1999	8.13	8.13	8.06	8.06
2090	NYSE	IAF	Tue, Jul 20, 1999	8.19	8.25	8.13	8.19
2089	NYSE	IAF	Mon, Jul 19, 1999	8.19	8.25	8.00	8.00
2088	NYSE	IAF	Fri, Jul 16, 1999	8.19	8.19	8.06	8.19
2087	NYSE	IAF	Thu, Jul 15, 1999	8.25	8.25	8.06	8.19
2086	NYSE	IAF	Wed, Jul 14, 1999	8.19	8.25	8.13	8.19
2085	NYSE	IAF	Tue, Jul 13, 1999	8.06	8.13	8.00	8.13
2084	NYSE	IAF	Mon, Jul 12, 1999	8.19	8.19	8.06	8.13
2083	NYSE	IAF	Fri, Jul 9, 1999	8.19	8.25	8.13	8.25
2082	NYSE	IAF	Thu, Jul 8, 1999	8.13	8.25	8.13	8.19
2081	NYSE	IAF	Wed, Jul 7, 1999	8.25	8.25	8.06	8.13
2080	NYSE	IAF	Tue, Jul 6, 1999	8.06	8.25	8.06	8.19
2079	NYSE	IAF	Fri, Jul 2, 1999	8.00	8.06	7.94	8.06
2078	NYSE	IAF	Thu, Jul 1, 1999	7.94	8.00	7.94	8.00
2077	NYSE	IAF	Wed, Jun 30, 1999	8.00	8.00	7.81	7.94
2076	NYSE	IAF	Tue, Jun 29, 1999	7.94	7.94	7.81	7.81
2075	NYSE	IAF	Mon, Jun 28, 1999	7.75	8.06	7.63	7.88
2074	NYSE	IAF	Fri, Jun 25, 1999	7.88	7.88	7.75	7.88
2073	NYSE	IAF	Thu, Jun 24, 1999	8.06	8.06	7.81	7.81
2072	NYSE	IAF	Wed, Jun 23, 1999	7.88	8.00	7.81	7.94
2071	NYSE	IAF	Tue, Jun 22, 1999	7.88	8.00	7.88	7.94
2070	NYSE	IAF	Mon, Jun 21, 1999	7.94	7.94	7.88	7.94
2069	NYSE	IAF	Fri, Jun 18, 1999	7.88	7.94	7.81	7.81
2068	NYSE	IAF	Thu, Jun 17, 1999	7.81	7.94	7.81	7.94
2067	NYSE	IAF	Wed, Jun 16, 1999	7.81	7.81	7.75	7.75
2066	NYSE	IAF	Tue, Jun 15, 1999	7.81	7.94	7.81	7.81
2065	NYSE	IAF	Mon, Jun 14, 1999	7.69	7.94	7.69	7.81
2064	NYSE	IAF	Fri, Jun 11, 1999	7.69	7.75	7.63	7.63
2063	NYSE	IAF	Thu, Jun 10, 1999	7.63	7.75	7.63	7.69
2062	NYSE	IAF	Wed, Jun 9, 1999	7.75	7.75	7.69	7.69
2061	NYSE	IAF	Tue, Jun 8, 1999	7.63	7.69	7.63	7.69
2060	NYSE	IAF	Mon, Jun 7, 1999	7.56	7.75	7.56	7.69
2059	NYSE	IAF	Fri, Jun 4, 1999	7.56	7.63	7.50	7.56
2058	NYSE	IAF	Thu, Jun 3, 1999	7.63	7.75	7.56	7.63
2057	NYSE	IAF	Wed, Jun 2, 1999	7.50	7.63	7.50	7.63
2056	NYSE	IAF	Tue, Jun 1, 1999	7.50	7.63	7.50	7.50
2055	NYSE	IAF	Fri, May 28, 1999	7.56	7.56	7.50	7.50
2054	NYSE	IAF	Thu, May 27, 1999	7.63	7.69	7.56	7.56
2053	NYSE	IAF	Wed, May 26, 1999	7.81	7.81	7.63	7.63
2052	NYSE	IAF	Tue, May 25, 1999	7.94	7.94	7.81	7.81
2051	NYSE	IAF	Mon, May 24, 1999	8.00	8.06	7.88	7.94
2050	NYSE	IAF	Fri, May 21, 1999	8.00	8.13	8.00	8.13
2049	NYSE	IAF	Thu, May 20, 1999	8.00	8.19	8.00	8.06
2048	NYSE	IAF	Wed, May 19, 1999	7.81	8.06	7.81	7.94
2047	NYSE	IAF	Tue, May 18, 1999	7.94	7.94	7.81	7.81
2046	NYSE	IAF	Mon, May 17, 1999	7.81	7.88	7.81	7.81
2045	NYSE	IAF	Fri, May 14, 1999	8.00	8.00	7.88	7.88
2044	NYSE	IAF	Thu, May 13, 1999	7.94	8.00	7.88	8.00
2043	NYSE	IAF	Wed, May 12, 1999	7.94	8.13	7.88	8.13
2042	NYSE	IAF	Tue, May 11, 1999	8.00	8.06	7.94	7.94
2041	NYSE	IAF	Mon, May 10, 1999	7.88	8.00	7.88	8.00
2040	NYSE	IAF	Fri, May 7, 1999	8.00	8.00	7.88	8.00
2039	NYSE	IAF	Thu, May 6, 1999	8.06	8.13	8.00	8.06
2038	NYSE	IAF	Wed, May 5, 1999	8.00	8.13	8.00	8.13
2037	NYSE	IAF	Tue, May 4, 1999	8.13	8.13	8.00	8.13
2036	NYSE	IAF	Mon, May 3, 1999	8.19	8.19	8.06	8.19
2035	NYSE	IAF	Fri, Apr 30, 1999	8.19	8.38	8.13	8.13
2034	NYSE	IAF	Thu, Apr 29, 1999	8.06	8.13	8.00	8.06
2033	NYSE	IAF	Wed, Apr 28, 1999	8.00	8.13	8.00	8.13
2032	NYSE	IAF	Tue, Apr 27, 1999	8.06	8.13	8.06	8.06
2031	NYSE	IAF	Mon, Apr 26, 1999	8.00	8.06	8.00	8.06
2030	NYSE	IAF	Fri, Apr 23, 1999	8.06	8.06	7.81	7.88
2029	NYSE	IAF	Thu, Apr 22, 1999	8.13	8.19	8.00	8.13
2028	NYSE	IAF	Wed, Apr 21, 1999	8.25	8.25	7.94	7.94
2027	NYSE	IAF	Tue, Apr 20, 1999	8.00	8.06	7.94	8.00
2026	NYSE	IAF	Mon, Apr 19, 1999	7.88	8.50	7.88	8.00
2025	NYSE	IAF	Fri, Apr 16, 1999	7.81	7.88	7.63	7.63
2024	NYSE	IAF	Thu, Apr 15, 1999	7.63	7.88	7.63	7.81
2023	NYSE	IAF	Wed, Apr 14, 1999	7.63	7.81	7.63	7.63
2022	NYSE	IAF	Tue, Apr 13, 1999	7.56	7.75	7.56	7.63
2021	NYSE	IAF	Mon, Apr 12, 1999	7.56	7.63	7.44	7.56
2020	NYSE	IAF	Fri, Apr 9, 1999	7.94	7.94	7.69	7.69
2019	NYSE	IAF	Thu, Apr 8, 1999	7.63	7.94	7.63	7.94
2018	NYSE	IAF	Wed, Apr 7, 1999	7.63	7.69	7.63	7.69
2017	NYSE	IAF	Tue, Apr 6, 1999	7.56	7.81	7.56	7.75
2016	NYSE	IAF	Mon, Apr 5, 1999	7.50	7.69	7.31	7.56
2015	NYSE	IAF	Thu, Apr 1, 1999	7.44	7.88	7.44	7.75
2014	NYSE	IAF	Wed, Mar 31, 1999	7.69	7.75	7.31	7.38
2013	NYSE	IAF	Tue, Mar 30, 1999	7.50	7.75	7.50	7.69
2012	NYSE	IAF	Mon, Mar 29, 1999	7.75	7.75	7.50	7.50
2011	NYSE	IAF	Fri, Mar 26, 1999	7.69	7.75	7.63	7.75
2010	NYSE	IAF	Thu, Mar 25, 1999	7.56	7.69	7.56	7.63
2009	NYSE	IAF	Wed, Mar 24, 1999	7.56	7.63	7.50	7.56
2008	NYSE	IAF	Tue, Mar 23, 1999	7.69	7.69	7.56	7.56
2007	NYSE	IAF	Mon, Mar 22, 1999	7.75	7.88	7.63	7.69
2006	NYSE	IAF	Fri, Mar 19, 1999	7.94	8.00	7.88	7.88
2005	NYSE	IAF	Thu, Mar 18, 1999	7.56	8.00	7.50	7.94
2004	NYSE	IAF	Wed, Mar 17, 1999	7.69	7.81	7.56	7.56
2003	NYSE	IAF	Tue, Mar 16, 1999	7.75	7.75	7.56	7.69
2002	NYSE	IAF	Mon, Mar 15, 1999	7.69	7.81	7.69	7.81
2001	NYSE	IAF	Fri, Mar 12, 1999	7.75	7.81	7.63	7.63
2000	NYSE	IAF	Thu, Mar 11, 1999	7.63	7.88	7.56	7.88
1999	NYSE	IAF	Wed, Mar 10, 1999	7.56	7.63	7.56	7.63
1998	NYSE	IAF	Tue, Mar 9, 1999	7.44	7.56	7.44	7.56
1997	NYSE	IAF	Mon, Mar 8, 1999	7.38	7.50	7.38	7.50
1996	NYSE	IAF	Fri, Mar 5, 1999	7.50	7.56	7.31	7.44
1995	NYSE	IAF	Thu, Mar 4, 1999	7.25	7.44	7.25	7.44
1994	NYSE	IAF	Wed, Mar 3, 1999	7.31	7.31	7.25	7.25
1993	NYSE	IAF	Tue, Mar 2, 1999	7.31	7.31	7.13	7.19
1992	NYSE	IAF	Mon, Mar 1, 1999	7.31	7.38	7.25	7.25
1991	NYSE	IAF	Fri, Feb 26, 1999	7.13	7.25	7.13	7.25
1990	NYSE	IAF	Thu, Feb 25, 1999	7.44	7.44	7.13	7.19
1989	NYSE	IAF	Wed, Feb 24, 1999	7.50	7.50	7.38	7.38
1988	NYSE	IAF	Tue, Feb 23, 1999	7.44	7.50	7.38	7.50
1987	NYSE	IAF	Mon, Feb 22, 1999	7.50	7.56	7.44	7.56
1986	NYSE	IAF	Fri, Feb 19, 1999	7.38	7.63	7.38	7.50
1985	NYSE	IAF	Thu, Feb 18, 1999	7.25	7.38	7.13	7.31
1984	NYSE	IAF	Wed, Feb 17, 1999	7.25	7.31	7.13	7.31
1983	NYSE	IAF	Tue, Feb 16, 1999	7.19	7.19	7.13	7.13
1982	NYSE	IAF	Fri, Feb 12, 1999	7.25	7.25	7.00	7.13
1981	NYSE	IAF	Thu, Feb 11, 1999	7.00	7.19	7.00	7.13
1980	NYSE	IAF	Wed, Feb 10, 1999	7.13	7.13	6.94	7.06
1979	NYSE	IAF	Tue, Feb 9, 1999	7.25	7.25	7.13	7.19
1978	NYSE	IAF	Mon, Feb 8, 1999	7.31	7.38	7.25	7.31
1977	NYSE	IAF	Fri, Feb 5, 1999	7.19	7.25	7.13	7.25
1976	NYSE	IAF	Thu, Feb 4, 1999	7.19	7.25	7.13	7.13
1975	NYSE	IAF	Wed, Feb 3, 1999	7.06	7.13	7.06	7.13
1974	NYSE	IAF	Tue, Feb 2, 1999	7.00	7.06	7.00	7.06
1973	NYSE	IAF	Mon, Feb 1, 1999	7.00	7.06	7.00	7.06
1972	NYSE	IAF	Fri, Jan 29, 1999	6.94	7.00	6.88	6.88
1971	NYSE	IAF	Thu, Jan 28, 1999	6.81	6.94	6.81	6.94
1970	NYSE	IAF	Wed, Jan 27, 1999	6.81	6.88	6.75	6.75
1969	NYSE	IAF	Tue, Jan 26, 1999	6.69	6.75	6.63	6.75
1968	NYSE	IAF	Mon, Jan 25, 1999	6.88	6.88	6.75	6.75
1967	NYSE	IAF	Fri, Jan 22, 1999	6.94	7.06	6.88	6.88
1966	NYSE	IAF	Thu, Jan 21, 1999	7.19	7.38	6.88	6.88
1965	NYSE	IAF	Wed, Jan 20, 1999	7.00	7.31	6.94	7.19
1964	NYSE	IAF	Tue, Jan 19, 1999	6.88	6.94	6.88	6.94
1963	NYSE	IAF	Fri, Jan 15, 1999	6.69	6.81	6.69	6.69
1962	NYSE	IAF	Thu, Jan 14, 1999	6.63	6.81	6.50	6.63
1961	NYSE	IAF	Wed, Jan 13, 1999	6.56	6.69	6.50	6.63
1960	NYSE	IAF	Tue, Jan 12, 1999	6.88	6.88	6.75	6.75
1959	NYSE	IAF	Mon, Jan 11, 1999	6.88	6.94	6.81	6.81
1958	NYSE	IAF	Fri, Jan 8, 1999	6.88	6.88	6.75	6.88
1957	NYSE	IAF	Thu, Jan 7, 1999	7.00	7.00	6.88	7.00
1956	NYSE	IAF	Wed, Jan 6, 1999	6.81	7.00	6.81	7.00
1955	NYSE	IAF	Tue, Jan 5, 1999	6.75	6.75	6.75	6.75
1954	NYSE	IAF	Mon, Jan 4, 1999	6.63	6.81	6.56	6.81
1953	NYSE	IAF	Thu, Dec 31, 1998	6.44	6.63	6.44	6.56
1952	NYSE	IAF	Wed, Dec 30, 1998	6.44	6.50	6.38	6.44
1951	NYSE	IAF	Tue, Dec 29, 1998	6.56	6.56	6.31	6.38
1950	NYSE	IAF	Mon, Dec 28, 1998	6.69	6.75	6.50	6.50
1949	NYSE	IAF	Thu, Dec 24, 1998	6.81	6.81	6.63	6.69
1948	NYSE	IAF	Wed, Dec 23, 1998	6.56	6.75	6.56	6.75
1947	NYSE	IAF	Tue, Dec 22, 1998	6.63	6.69	6.56	6.56
1946	NYSE	IAF	Mon, Dec 21, 1998	6.63	6.75	6.63	6.69
1945	NYSE	IAF	Fri, Dec 18, 1998	6.56	6.63	6.50	6.56
1944	NYSE	IAF	Thu, Dec 17, 1998	6.50	6.56	6.50	6.56
1943	NYSE	IAF	Wed, Dec 16, 1998	6.44	6.56	6.38	6.38
1942	NYSE	IAF	Tue, Dec 15, 1998	6.44	6.50	6.44	6.44
1941	NYSE	IAF	Mon, Dec 14, 1998	6.50	6.50	6.25	6.38
1940	NYSE	IAF	Fri, Dec 11, 1998	6.56	6.56	6.44	6.50
1939	NYSE	IAF	Thu, Dec 10, 1998	6.69	6.69	6.50	6.50
1938	NYSE	IAF	Wed, Dec 9, 1998	6.56	6.63	6.50	6.63
1937	NYSE	IAF	Tue, Dec 8, 1998	6.69	6.75	6.56	6.63
1936	NYSE	IAF	Mon, Dec 7, 1998	6.75	6.75	6.63	6.75
1935	NYSE	IAF	Fri, Dec 4, 1998	6.63	6.75	6.63	6.75
1934	NYSE	IAF	Thu, Dec 3, 1998	6.75	6.75	6.50	6.56
1933	NYSE	IAF	Wed, Dec 2, 1998	6.81	6.81	6.75	6.75
1932	NYSE	IAF	Tue, Dec 1, 1998	6.69	6.81	6.63	6.81
1931	NYSE	IAF	Mon, Nov 30, 1998	7.00	7.00	6.75	6.75
1930	NYSE	IAF	Fri, Nov 27, 1998	6.94	7.00	6.94	7.00
1929	NYSE	IAF	Wed, Nov 25, 1998	6.94	7.06	6.88	7.06
1928	NYSE	IAF	Tue, Nov 24, 1998	6.94	7.06	6.94	7.00
1927	NYSE	IAF	Mon, Nov 23, 1998	7.00	7.00	6.88	6.94
1926	NYSE	IAF	Fri, Nov 20, 1998	6.94	6.94	6.81	6.88
1925	NYSE	IAF	Thu, Nov 19, 1998	6.81	6.94	6.75	6.94
1924	NYSE	IAF	Wed, Nov 18, 1998	6.75	6.88	6.75	6.75
1923	NYSE	IAF	Tue, Nov 17, 1998	6.81	6.88	6.69	6.81
1922	NYSE	IAF	Mon, Nov 16, 1998	6.69	6.94	6.69	6.88
1921	NYSE	IAF	Fri, Nov 13, 1998	6.69	6.75	6.69	6.75
1920	NYSE	IAF	Thu, Nov 12, 1998	6.63	6.75	6.56	6.75
1919	NYSE	IAF	Wed, Nov 11, 1998	6.69	6.75	6.63	6.63
1918	NYSE	IAF	Tue, Nov 10, 1998	6.69	6.69	6.50	6.56
1917	NYSE	IAF	Mon, Nov 9, 1998	6.81	6.81	6.69	6.69
1916	NYSE	IAF	Fri, Nov 6, 1998	6.69	6.81	6.69	6.69
1915	NYSE	IAF	Thu, Nov 5, 1998	6.69	6.81	6.56	6.81
1914	NYSE	IAF	Wed, Nov 4, 1998	6.81	6.88	6.69	6.75
1913	NYSE	IAF	Tue, Nov 3, 1998	6.69	6.81	6.69	6.81
1912	NYSE	IAF	Mon, Nov 2, 1998	6.63	6.75	6.63	6.75
1911	NYSE	IAF	Fri, Oct 30, 1998	6.56	6.56	6.50	6.56
1910	NYSE	IAF	Thu, Oct 29, 1998	6.56	6.56	6.38	6.50
1909	NYSE	IAF	Wed, Oct 28, 1998	6.38	6.50	6.25	6.50
1908	NYSE	IAF	Tue, Oct 27, 1998	6.38	6.56	6.25	6.38
1907	NYSE	IAF	Mon, Oct 26, 1998	6.38	6.44	6.25	6.25
1906	NYSE	IAF	Fri, Oct 23, 1998	6.56	6.56	6.31	6.44
1905	NYSE	IAF	Thu, Oct 22, 1998	6.50	6.56	6.44	6.50
1904	NYSE	IAF	Wed, Oct 21, 1998	6.44	6.63	6.38	6.56
1903	NYSE	IAF	Tue, Oct 20, 1998	6.19	6.56	6.19	6.50
1902	NYSE	IAF	Mon, Oct 19, 1998	6.44	6.44	6.19	6.19
1901	NYSE	IAF	Fri, Oct 16, 1998	6.00	6.25	6.00	6.19
1900	NYSE	IAF	Thu, Oct 15, 1998	5.81	6.25	5.81	6.25
1899	NYSE	IAF	Wed, Oct 14, 1998	5.81	5.88	5.75	5.81
1898	NYSE	IAF	Tue, Oct 13, 1998	5.75	5.88	5.75	5.75
1897	NYSE	IAF	Mon, Oct 12, 1998	5.81	5.94	5.81	5.88
1896	NYSE	IAF	Fri, Oct 9, 1998	5.63	5.63	5.50	5.63
1895	NYSE	IAF	Thu, Oct 8, 1998	5.69	5.69	5.44	5.63
1894	NYSE	IAF	Wed, Oct 7, 1998	5.75	5.88	5.69	5.69
1893	NYSE	IAF	Tue, Oct 6, 1998	5.50	5.63	5.44	5.50
1892	NYSE	IAF	Mon, Oct 5, 1998	5.75	5.75	5.38	5.56
1891	NYSE	IAF	Fri, Oct 2, 1998	5.88	5.88	5.63	5.81
1890	NYSE	IAF	Thu, Oct 1, 1998	5.94	5.94	5.81	5.81
1889	NYSE	IAF	Wed, Sep 30, 1998	6.06	6.06	5.81	5.94
1888	NYSE	IAF	Tue, Sep 29, 1998	6.13	6.19	6.06	6.13
1887	NYSE	IAF	Mon, Sep 28, 1998	6.19	6.19	6.06	6.13
1886	NYSE	IAF	Fri, Sep 25, 1998	6.00	6.13	5.94	6.13
1885	NYSE	IAF	Thu, Sep 24, 1998	6.06	6.06	5.94	6.00
1884	NYSE	IAF	Wed, Sep 23, 1998	6.00	6.06	5.88	6.06
1883	NYSE	IAF	Tue, Sep 22, 1998	5.94	6.00	5.81	5.94
1882	NYSE	IAF	Mon, Sep 21, 1998	6.00	6.06	5.88	5.94
1881	NYSE	IAF	Fri, Sep 18, 1998	6.13	6.13	6.00	6.13
1880	NYSE	IAF	Thu, Sep 17, 1998	6.00	6.00	5.75	5.94
1879	NYSE	IAF	Wed, Sep 16, 1998	6.06	6.19	6.06	6.13
1878	NYSE	IAF	Tue, Sep 15, 1998	6.25	6.31	6.00	6.13
1877	NYSE	IAF	Mon, Sep 14, 1998	5.75	6.19	5.75	6.06
1876	NYSE	IAF	Fri, Sep 11, 1998	5.56	5.69	5.56	5.69
1875	NYSE	IAF	Thu, Sep 10, 1998	5.75	5.75	5.63	5.69
1874	NYSE	IAF	Wed, Sep 9, 1998	5.88	5.88	5.81	5.88
1873	NYSE	IAF	Tue, Sep 8, 1998	5.81	6.06	5.75	6.00
1872	NYSE	IAF	Fri, Sep 4, 1998	5.50	5.56	5.31	5.31
1871	NYSE	IAF	Thu, Sep 3, 1998	5.38	5.50	5.13	5.44
1870	NYSE	IAF	Wed, Sep 2, 1998	5.94	5.94	5.31	5.63
1869	NYSE	IAF	Tue, Sep 1, 1998	5.19	5.69	5.19	5.69
1868	NYSE	IAF	Mon, Aug 31, 1998	5.44	5.44	5.13	5.13
1867	NYSE	IAF	Fri, Aug 28, 1998	5.44	5.56	5.44	5.44
1866	NYSE	IAF	Thu, Aug 27, 1998	5.75	5.75	5.50	5.56
1865	NYSE	IAF	Wed, Aug 26, 1998	6.00	6.00	5.75	5.88
1864	NYSE	IAF	Tue, Aug 25, 1998	6.00	6.13	5.94	6.06
1863	NYSE	IAF	Mon, Aug 24, 1998	6.06	6.06	5.94	5.94
1862	NYSE	IAF	Fri, Aug 21, 1998	6.38	6.38	6.06	6.19
1861	NYSE	IAF	Thu, Aug 20, 1998	6.31	6.38	6.31	6.38
1860	NYSE	IAF	Wed, Aug 19, 1998	6.25	6.38	6.25	6.25
1859	NYSE	IAF	Tue, Aug 18, 1998	6.13	6.25	6.13	6.13
1858	NYSE	IAF	Mon, Aug 17, 1998	6.06	6.13	6.00	6.13
1857	NYSE	IAF	Fri, Aug 14, 1998	6.19	6.38	6.06	6.06
1856	NYSE	IAF	Thu, Aug 13, 1998	6.13	6.13	6.00	6.06
1855	NYSE	IAF	Wed, Aug 12, 1998	6.13	6.25	6.13	6.13
1854	NYSE	IAF	Tue, Aug 11, 1998	6.25	6.38	6.06	6.06
1853	NYSE	IAF	Mon, Aug 10, 1998	6.44	6.44	6.31	6.31
1852	NYSE	IAF	Fri, Aug 7, 1998	6.56	6.63	6.38	6.50
1851	NYSE	IAF	Thu, Aug 6, 1998	6.50	6.56	6.38	6.56
1850	NYSE	IAF	Wed, Aug 5, 1998	6.50	6.56	6.44	6.50
1849	NYSE	IAF	Tue, Aug 4, 1998	6.75	6.75	6.38	6.38
1848	NYSE	IAF	Mon, Aug 3, 1998	6.75	6.81	6.63	6.63
1847	NYSE	IAF	Fri, Jul 31, 1998	6.94	7.00	6.81	6.88
1846	NYSE	IAF	Thu, Jul 30, 1998	7.00	7.00	6.81	6.88
1845	NYSE	IAF	Wed, Jul 29, 1998	6.88	7.00	6.81	7.00
1844	NYSE	IAF	Tue, Jul 28, 1998	6.88	6.88	6.75	6.88
1843	NYSE	IAF	Mon, Jul 27, 1998	6.81	6.81	6.75	6.81
1842	NYSE	IAF	Fri, Jul 24, 1998	6.88	6.88	6.81	6.88
1841	NYSE	IAF	Thu, Jul 23, 1998	6.94	6.94	6.81	6.88
1840	NYSE	IAF	Wed, Jul 22, 1998	6.94	7.00	6.88	7.00
1839	NYSE	IAF	Tue, Jul 21, 1998	7.00	7.06	6.94	7.00
1838	NYSE	IAF	Mon, Jul 20, 1998	7.13	7.13	7.00	7.06
1837	NYSE	IAF	Fri, Jul 17, 1998	7.13	7.19	7.13	7.19
1836	NYSE	IAF	Thu, Jul 16, 1998	7.13	7.25	7.00	7.13
1835	NYSE	IAF	Wed, Jul 15, 1998	6.88	7.00	6.88	6.94
1834	NYSE	IAF	Tue, Jul 14, 1998	6.75	6.94	6.75	6.94
1833	NYSE	IAF	Mon, Jul 13, 1998	6.81	6.81	6.69	6.75
1832	NYSE	IAF	Fri, Jul 10, 1998	6.81	6.88	6.75	6.81
1831	NYSE	IAF	Thu, Jul 9, 1998	6.75	6.81	6.75	6.81
1830	NYSE	IAF	Wed, Jul 8, 1998	6.88	6.88	6.69	6.75
1829	NYSE	IAF	Tue, Jul 7, 1998	6.81	6.88	6.81	6.88
1828	NYSE	IAF	Mon, Jul 6, 1998	6.75	6.75	6.69	6.75
1827	NYSE	IAF	Thu, Jul 2, 1998	6.75	6.81	6.69	6.81
1826	NYSE	IAF	Wed, Jul 1, 1998	6.69	6.81	6.69	6.69
1825	NYSE	IAF	Tue, Jun 30, 1998	6.63	6.63	6.56	6.56
1824	NYSE	IAF	Mon, Jun 29, 1998	6.44	6.56	6.44	6.50
1823	NYSE	IAF	Fri, Jun 26, 1998	6.63	6.69	6.50	6.56
1822	NYSE	IAF	Thu, Jun 25, 1998	6.69	6.69	6.63	6.63
1821	NYSE	IAF	Wed, Jun 24, 1998	6.69	6.75	6.63	6.69
1820	NYSE	IAF	Tue, Jun 23, 1998	6.75	6.81	6.63	6.69
1819	NYSE	IAF	Mon, Jun 22, 1998	6.81	6.88	6.50	6.75
1818	NYSE	IAF	Fri, Jun 19, 1998	6.75	7.00	6.75	6.81
1817	NYSE	IAF	Thu, Jun 18, 1998	6.88	6.88	6.69	6.81
1816	NYSE	IAF	Wed, Jun 17, 1998	6.44	6.69	6.44	6.63
1815	NYSE	IAF	Tue, Jun 16, 1998	6.25	6.38	6.25	6.31
1814	NYSE	IAF	Mon, Jun 15, 1998	6.38	6.38	6.25	6.25
1813	NYSE	IAF	Fri, Jun 12, 1998	6.44	6.44	6.38	6.44
1812	NYSE	IAF	Thu, Jun 11, 1998	6.50	6.50	6.19	6.38
1811	NYSE	IAF	Wed, Jun 10, 1998	6.56	6.56	6.50	6.50
1810	NYSE	IAF	Tue, Jun 9, 1998	6.69	6.69	6.63	6.69
1809	NYSE	IAF	Mon, Jun 8, 1998	6.69	6.75	6.69	6.75
1808	NYSE	IAF	Fri, Jun 5, 1998	6.75	6.81	6.69	6.75
1807	NYSE	IAF	Thu, Jun 4, 1998	6.94	6.94	6.75	6.88
1806	NYSE	IAF	Wed, Jun 3, 1998	6.94	6.94	6.88	6.94
1805	NYSE	IAF	Tue, Jun 2, 1998	6.88	7.06	6.81	6.88
1804	NYSE	IAF	Mon, Jun 1, 1998	7.06	7.06	6.88	6.88
1803	NYSE	IAF	Fri, May 29, 1998	7.13	7.19	7.06	7.13
1802	NYSE	IAF	Thu, May 28, 1998	7.13	7.19	7.06	7.13
1801	NYSE	IAF	Wed, May 27, 1998	7.19	7.19	7.00	7.13
1800	NYSE	IAF	Tue, May 26, 1998	7.38	7.38	7.25	7.25
1799	NYSE	IAF	Fri, May 22, 1998	7.31	7.44	7.19	7.44
1798	NYSE	IAF	Thu, May 21, 1998	7.44	7.44	7.31	7.31
1797	NYSE	IAF	Wed, May 20, 1998	7.38	7.38	7.25	7.31
1796	NYSE	IAF	Tue, May 19, 1998	7.19	7.38	7.19	7.25
1795	NYSE	IAF	Mon, May 18, 1998	7.25	7.31	7.13	7.19
1794	NYSE	IAF	Fri, May 15, 1998	7.31	7.38	7.25	7.31
1793	NYSE	IAF	Thu, May 14, 1998	7.25	7.38	7.25	7.31
1792	NYSE	IAF	Wed, May 13, 1998	7.38	7.44	7.31	7.38
1791	NYSE	IAF	Tue, May 12, 1998	7.38	7.50	7.31	7.38
1790	NYSE	IAF	Mon, May 11, 1998	7.56	7.56	7.38	7.44
1789	NYSE	IAF	Fri, May 8, 1998	7.44	7.56	7.44	7.50
1788	NYSE	IAF	Thu, May 7, 1998	7.19	7.50	7.19	7.50
1787	NYSE	IAF	Wed, May 6, 1998	7.56	7.56	7.44	7.50
1786	NYSE	IAF	Tue, May 5, 1998	7.63	7.63	7.50	7.63
1785	NYSE	IAF	Mon, May 4, 1998	7.69	7.75	7.63	7.75
1784	NYSE	IAF	Fri, May 1, 1998	7.81	7.81	7.69	7.75
1783	NYSE	IAF	Thu, Apr 30, 1998	7.56	7.81	7.56	7.75
1782	NYSE	IAF	Wed, Apr 29, 1998	7.50	7.56	7.50	7.50
1781	NYSE	IAF	Tue, Apr 28, 1998	7.50	7.69	7.50	7.56
1780	NYSE	IAF	Mon, Apr 27, 1998	7.75	7.75	7.50	7.56
1779	NYSE	IAF	Fri, Apr 24, 1998	7.81	7.88	7.75	7.81
1778	NYSE	IAF	Thu, Apr 23, 1998	7.88	8.00	7.88	8.00
1777	NYSE	IAF	Wed, Apr 22, 1998	7.94	7.94	7.81	7.88
1776	NYSE	IAF	Tue, Apr 21, 1998	7.88	8.06	7.88	8.00
1775	NYSE	IAF	Mon, Apr 20, 1998	8.00	8.00	7.88	7.88
1774	NYSE	IAF	Fri, Apr 17, 1998	7.94	8.00	7.88	8.00
1773	NYSE	IAF	Thu, Apr 16, 1998	8.00	8.06	7.88	7.94
1772	NYSE	IAF	Wed, Apr 15, 1998	8.06	8.06	8.00	8.00
1771	NYSE	IAF	Tue, Apr 14, 1998	8.06	8.06	7.94	8.00
1770	NYSE	IAF	Mon, Apr 13, 1998	7.94	8.06	7.88	8.06
1769	NYSE	IAF	Thu, Apr 9, 1998	7.81	7.88	7.81	7.81
1768	NYSE	IAF	Wed, Apr 8, 1998	7.81	7.88	7.81	7.81
1767	NYSE	IAF	Tue, Apr 7, 1998	7.81	7.88	7.75	7.75
1766	NYSE	IAF	Mon, Apr 6, 1998	8.00	8.00	7.75	7.81
1765	NYSE	IAF	Fri, Apr 3, 1998	7.88	8.00	7.88	7.88
1764	NYSE	IAF	Thu, Apr 2, 1998	7.88	7.88	7.75	7.88
1763	NYSE	IAF	Wed, Apr 1, 1998	7.75	7.88	7.75	7.88
1762	NYSE	IAF	Tue, Mar 31, 1998	7.69	7.88	7.69	7.69
1761	NYSE	IAF	Mon, Mar 30, 1998	7.81	7.81	7.69	7.75
1760	NYSE	IAF	Fri, Mar 27, 1998	7.94	7.94	7.81	7.81
1759	NYSE	IAF	Thu, Mar 26, 1998	8.00	8.13	8.00	8.13
1758	NYSE	IAF	Wed, Mar 25, 1998	8.06	8.13	7.94	8.00
1757	NYSE	IAF	Tue, Mar 24, 1998	8.00	8.13	8.00	8.13
1756	NYSE	IAF	Mon, Mar 23, 1998	7.94	8.06	7.94	8.00
1755	NYSE	IAF	Fri, Mar 20, 1998	8.00	8.06	7.94	8.00
1754	NYSE	IAF	Thu, Mar 19, 1998	8.00	8.13	7.94	8.00
1753	NYSE	IAF	Wed, Mar 18, 1998	8.00	8.13	8.00	8.00
1752	NYSE	IAF	Tue, Mar 17, 1998	8.00	8.06	8.00	8.00
1751	NYSE	IAF	Mon, Mar 16, 1998	7.94	8.06	7.94	8.00
1750	NYSE	IAF	Fri, Mar 13, 1998	7.94	8.06	7.94	8.00
1749	NYSE	IAF	Thu, Mar 12, 1998	8.00	8.00	7.88	7.94
1748	NYSE	IAF	Wed, Mar 11, 1998	7.94	8.00	7.94	7.94
1747	NYSE	IAF	Tue, Mar 10, 1998	7.88	8.00	7.88	7.94
1746	NYSE	IAF	Mon, Mar 9, 1998	7.94	8.00	7.81	7.88
1745	NYSE	IAF	Fri, Mar 6, 1998	8.00	8.06	7.94	7.94
1744	NYSE	IAF	Thu, Mar 5, 1998	7.88	8.00	7.88	7.94
1743	NYSE	IAF	Wed, Mar 4, 1998	8.00	8.06	7.94	8.00
1742	NYSE	IAF	Tue, Mar 3, 1998	8.06	8.13	7.94	8.13
1741	NYSE	IAF	Mon, Mar 2, 1998	8.13	8.13	8.06	8.13
1740	NYSE	IAF	Fri, Feb 27, 1998	8.00	8.13	8.00	8.13
1739	NYSE	IAF	Thu, Feb 26, 1998	7.94	8.13	7.94	8.06
1738	NYSE	IAF	Wed, Feb 25, 1998	7.81	7.94	7.75	7.81
1737	NYSE	IAF	Tue, Feb 24, 1998	7.75	7.88	7.69	7.75
1736	NYSE	IAF	Mon, Feb 23, 1998	7.69	8.06	7.69	7.81
1735	NYSE	IAF	Fri, Feb 20, 1998	7.69	7.81	7.63	7.75
1734	NYSE	IAF	Thu, Feb 19, 1998	7.69	7.81	7.63	7.69
1733	NYSE	IAF	Wed, Feb 18, 1998	7.75	7.81	7.63	7.63
1732	NYSE	IAF	Tue, Feb 17, 1998	8.00	8.00	7.75	7.81
1731	NYSE	IAF	Fri, Feb 13, 1998	8.00	8.13	7.94	8.13
1730	NYSE	IAF	Thu, Feb 12, 1998	8.00	8.19	7.94	8.13
1729	NYSE	IAF	Wed, Feb 11, 1998	8.00	8.00	7.94	7.94
1728	NYSE	IAF	Tue, Feb 10, 1998	7.88	8.13	7.88	8.13
1727	NYSE	IAF	Mon, Feb 9, 1998	7.88	7.94	7.69	7.94
1726	NYSE	IAF	Fri, Feb 6, 1998	8.00	8.00	7.81	7.88
1725	NYSE	IAF	Thu, Feb 5, 1998	8.19	8.19	8.06	8.06
1724	NYSE	IAF	Wed, Feb 4, 1998	7.94	8.06	7.81	8.06
1723	NYSE	IAF	Tue, Feb 3, 1998	8.00	8.06	8.00	8.06
1722	NYSE	IAF	Mon, Feb 2, 1998	7.81	8.19	7.69	8.06
1721	NYSE	IAF	Fri, Jan 30, 1998	7.50	7.81	7.50	7.75
1720	NYSE	IAF	Thu, Jan 29, 1998	7.50	7.56	7.50	7.56
1719	NYSE	IAF	Wed, Jan 28, 1998	7.50	7.56	7.44	7.50
1718	NYSE	IAF	Tue, Jan 27, 1998	7.56	7.56	7.38	7.56
1717	NYSE	IAF	Mon, Jan 26, 1998	7.63	7.81	7.56	7.56
1716	NYSE	IAF	Fri, Jan 23, 1998	7.50	7.56	7.44	7.56
1715	NYSE	IAF	Thu, Jan 22, 1998	7.38	7.50	7.31	7.50
1714	NYSE	IAF	Wed, Jan 21, 1998	7.44	7.50	7.38	7.50
1713	NYSE	IAF	Tue, Jan 20, 1998	7.56	7.63	7.44	7.63
1712	NYSE	IAF	Fri, Jan 16, 1998	7.38	7.50	7.31	7.50
1711	NYSE	IAF	Thu, Jan 15, 1998	7.13	7.31	7.13	7.25
1710	NYSE	IAF	Wed, Jan 14, 1998	7.31	7.31	7.19	7.25
1709	NYSE	IAF	Tue, Jan 13, 1998	7.31	7.31	7.13	7.25
1708	NYSE	IAF	Mon, Jan 12, 1998	6.75	7.38	6.63	7.38
1707	NYSE	IAF	Fri, Jan 9, 1998	7.31	7.31	7.00	7.13
1706	NYSE	IAF	Thu, Jan 8, 1998	7.38	7.38	7.25	7.31
1705	NYSE	IAF	Wed, Jan 7, 1998	7.44	7.44	7.19	7.31
1704	NYSE	IAF	Tue, Jan 6, 1998	7.38	7.50	7.38	7.50
1703	NYSE	IAF	Mon, Jan 5, 1998	7.56	7.88	7.44	7.50
1702	NYSE	IAF	Fri, Jan 2, 1998	7.25	7.38	7.25	7.38
1701	NYSE	IAF	Wed, Dec 31, 1997	7.25	7.31	7.19	7.25
1700	NYSE	IAF	Tue, Dec 30, 1997	7.06	7.31	7.00	7.31
1699	NYSE	IAF	Mon, Dec 29, 1997	7.06	7.06	6.88	7.03
1698	NYSE	IAF	Fri, Dec 26, 1997	7.25	7.31	7.13	7.25
1697	NYSE	IAF	Wed, Dec 24, 1997	7.13	7.25	7.13	7.25
1696	NYSE	IAF	Tue, Dec 23, 1997	7.25	7.31	7.19	7.19
1695	NYSE	IAF	Mon, Dec 22, 1997	6.94	7.13	6.94	7.13
1694	NYSE	IAF	Fri, Dec 19, 1997	7.13	7.13	6.88	6.94
1693	NYSE	IAF	Thu, Dec 18, 1997	7.25	7.31	7.19	7.19
1692	NYSE	IAF	Wed, Dec 17, 1997	7.25	7.31	7.19	7.31
1691	NYSE	IAF	Tue, Dec 16, 1997	7.06	7.13	7.06	7.13
1690	NYSE	IAF	Mon, Dec 15, 1997	7.06	7.13	7.00	7.06
1689	NYSE	IAF	Fri, Dec 12, 1997	6.94	7.19	6.94	7.06
1688	NYSE	IAF	Thu, Dec 11, 1997	7.06	7.13	6.81	7.00
1687	NYSE	IAF	Wed, Dec 10, 1997	7.19	7.25	7.13	7.19
1686	NYSE	IAF	Tue, Dec 9, 1997	7.38	7.38	7.25	7.31
1685	NYSE	IAF	Mon, Dec 8, 1997	7.38	7.44	7.38	7.38
1684	NYSE	IAF	Fri, Dec 5, 1997	7.31	7.50	7.31	7.44
1683	NYSE	IAF	Thu, Dec 4, 1997	7.38	7.50	7.38	7.38
1682	NYSE	IAF	Wed, Dec 3, 1997	7.38	7.44	7.31	7.31
1681	NYSE	IAF	Tue, Dec 2, 1997	7.25	7.38	7.25	7.31
1680	NYSE	IAF	Mon, Dec 1, 1997	7.19	7.31	7.19	7.31
1679	NYSE	IAF	Fri, Nov 28, 1997	7.13	7.19	7.06	7.06
1678	NYSE	IAF	Wed, Nov 26, 1997	7.13	7.19	7.06	7.13
1677	NYSE	IAF	Tue, Nov 25, 1997	7.06	7.19	7.06	7.13
1676	NYSE	IAF	Mon, Nov 24, 1997	7.38	7.38	7.06	7.06
1675	NYSE	IAF	Fri, Nov 21, 1997	7.19	7.44	7.19	7.25
1674	NYSE	IAF	Thu, Nov 20, 1997	7.13	7.25	7.13	7.13
1673	NYSE	IAF	Wed, Nov 19, 1997	7.19	7.25	7.13	7.13
1672	NYSE	IAF	Tue, Nov 18, 1997	7.25	7.25	7.19	7.19
1671	NYSE	IAF	Mon, Nov 17, 1997	7.25	7.31	7.19	7.25
1670	NYSE	IAF	Fri, Nov 14, 1997	7.19	7.25	7.13	7.25
1669	NYSE	IAF	Thu, Nov 13, 1997	7.19	7.25	7.19	7.19
1668	NYSE	IAF	Wed, Nov 12, 1997	7.25	7.25	7.13	7.13
1667	NYSE	IAF	Tue, Nov 11, 1997	7.31	7.38	7.31	7.31
1666	NYSE	IAF	Mon, Nov 10, 1997	7.31	7.38	7.31	7.31
1665	NYSE	IAF	Fri, Nov 7, 1997	7.25	7.38	7.00	7.13
1664	NYSE	IAF	Thu, Nov 6, 1997	7.56	7.63	7.50	7.50
1663	NYSE	IAF	Wed, Nov 5, 1997	7.75	7.75	7.56	7.63
1662	NYSE	IAF	Tue, Nov 4, 1997	7.69	7.69	7.63	7.63
1661	NYSE	IAF	Mon, Nov 3, 1997	7.56	7.75	7.56	7.69
1660	NYSE	IAF	Fri, Oct 31, 1997	7.25	7.50	7.25	7.44
1659	NYSE	IAF	Thu, Oct 30, 1997	7.00	7.44	7.00	7.06
1658	NYSE	IAF	Wed, Oct 29, 1997	7.88	7.88	7.13	7.25
1657	NYSE	IAF	Tue, Oct 28, 1997	6.75	7.88	6.38	7.50
1656	NYSE	IAF	Mon, Oct 27, 1997	7.94	7.94	7.00	7.00
1655	NYSE	IAF	Fri, Oct 24, 1997	8.25	8.31	7.88	7.88
1654	NYSE	IAF	Thu, Oct 23, 1997	8.25	8.25	8.06	8.19
1653	NYSE	IAF	Wed, Oct 22, 1997	8.50	8.56	8.44	8.50
1652	NYSE	IAF	Tue, Oct 21, 1997	8.44	8.50	8.38	8.44
1651	NYSE	IAF	Mon, Oct 20, 1997	8.44	8.50	8.38	8.50
1650	NYSE	IAF	Fri, Oct 17, 1997	8.56	8.56	8.44	8.50
1649	NYSE	IAF	Thu, Oct 16, 1997	8.50	8.75	8.50	8.56
1648	NYSE	IAF	Wed, Oct 15, 1997	8.63	8.63	8.50	8.50
1647	NYSE	IAF	Tue, Oct 14, 1997	8.63	8.69	8.63	8.63
1646	NYSE	IAF	Mon, Oct 13, 1997	8.56	8.63	8.56	8.63
1645	NYSE	IAF	Fri, Oct 10, 1997	8.63	8.69	8.56	8.63
1644	NYSE	IAF	Thu, Oct 9, 1997	8.75	8.75	8.69	8.69
1643	NYSE	IAF	Wed, Oct 8, 1997	8.81	8.88	8.75	8.81
1642	NYSE	IAF	Tue, Oct 7, 1997	8.81	8.88	8.81	8.81
1641	NYSE	IAF	Mon, Oct 6, 1997	8.69	8.88	8.69	8.81
1640	NYSE	IAF	Fri, Oct 3, 1997	8.81	8.88	8.81	8.81
1639	NYSE	IAF	Thu, Oct 2, 1997	8.94	8.94	8.81	8.88
1638	NYSE	IAF	Wed, Oct 1, 1997	8.88	8.94	8.81	8.88
1637	NYSE	IAF	Tue, Sep 30, 1997	8.88	8.94	8.75	8.88
1636	NYSE	IAF	Mon, Sep 29, 1997	8.81	8.88	8.81	8.81
1635	NYSE	IAF	Fri, Sep 26, 1997	8.88	8.88	8.81	8.81
1634	NYSE	IAF	Thu, Sep 25, 1997	8.88	8.88	8.75	8.81
1633	NYSE	IAF	Wed, Sep 24, 1997	8.69	8.81	8.69	8.75
1632	NYSE	IAF	Tue, Sep 23, 1997	8.75	8.81	8.69	8.75
1631	NYSE	IAF	Mon, Sep 22, 1997	8.69	8.75	8.69	8.69
1630	NYSE	IAF	Fri, Sep 19, 1997	8.63	8.63	8.56	8.56
1629	NYSE	IAF	Thu, Sep 18, 1997	8.44	8.50	8.44	8.50
1628	NYSE	IAF	Wed, Sep 17, 1997	8.44	8.50	8.44	8.50
1627	NYSE	IAF	Tue, Sep 16, 1997	8.44	8.50	8.38	8.50
1626	NYSE	IAF	Mon, Sep 15, 1997	8.38	8.50	8.38	8.38
1625	NYSE	IAF	Fri, Sep 12, 1997	8.31	8.38	8.31	8.38
1624	NYSE	IAF	Thu, Sep 11, 1997	8.44	8.44	8.31	8.31
1623	NYSE	IAF	Wed, Sep 10, 1997	8.50	8.50	8.44	8.44
1622	NYSE	IAF	Tue, Sep 9, 1997	8.50	8.56	8.50	8.50
1621	NYSE	IAF	Mon, Sep 8, 1997	8.44	8.50	8.44	8.50
1620	NYSE	IAF	Fri, Sep 5, 1997	8.44	8.44	8.31	8.31
1619	NYSE	IAF	Thu, Sep 4, 1997	8.38	8.44	8.38	8.38
1618	NYSE	IAF	Wed, Sep 3, 1997	8.31	8.38	8.31	8.31
1617	NYSE	IAF	Tue, Sep 2, 1997	8.31	8.38	8.25	8.31
1616	NYSE	IAF	Fri, Aug 29, 1997	8.38	8.44	8.31	8.31
1615	NYSE	IAF	Thu, Aug 28, 1997	8.50	8.50	8.38	8.44
1614	NYSE	IAF	Wed, Aug 27, 1997	8.50	8.56	8.50	8.50
1613	NYSE	IAF	Tue, Aug 26, 1997	8.56	8.56	8.44	8.50
1612	NYSE	IAF	Mon, Aug 25, 1997	8.50	8.63	8.50	8.56
1611	NYSE	IAF	Fri, Aug 22, 1997	8.50	8.50	8.38	8.44
1610	NYSE	IAF	Thu, Aug 21, 1997	8.63	8.63	8.56	8.56
1609	NYSE	IAF	Wed, Aug 20, 1997	8.63	8.63	8.50	8.56
1608	NYSE	IAF	Tue, Aug 19, 1997	8.50	8.63	8.50	8.56
1607	NYSE	IAF	Mon, Aug 18, 1997	8.50	8.56	8.50	8.56
1606	NYSE	IAF	Fri, Aug 15, 1997	8.50	8.63	8.50	8.56
1605	NYSE	IAF	Thu, Aug 14, 1997	8.50	8.63	8.50	8.56
1604	NYSE	IAF	Wed, Aug 13, 1997	8.56	8.63	8.50	8.50
1603	NYSE	IAF	Tue, Aug 12, 1997	8.50	8.69	8.50	8.63
1602	NYSE	IAF	Mon, Aug 11, 1997	8.56	8.63	8.50	8.56
1601	NYSE	IAF	Fri, Aug 8, 1997	8.63	8.63	8.50	8.56
1600	NYSE	IAF	Thu, Aug 7, 1997	8.63	8.69	8.56	8.56
1599	NYSE	IAF	Wed, Aug 6, 1997	8.75	8.75	8.63	8.69
1598	NYSE	IAF	Tue, Aug 5, 1997	8.81	8.81	8.50	8.69
1597	NYSE	IAF	Mon, Aug 4, 1997	8.81	8.88	8.75	8.81
1596	NYSE	IAF	Fri, Aug 1, 1997	8.81	8.81	8.75	8.81
1595	NYSE	IAF	Thu, Jul 31, 1997	8.81	8.94	8.81	8.94
1594	NYSE	IAF	Wed, Jul 30, 1997	8.81	8.94	8.75	8.88
1593	NYSE	IAF	Tue, Jul 29, 1997	8.69	8.88	8.69	8.88
1592	NYSE	IAF	Mon, Jul 28, 1997	8.75	8.75	8.69	8.75
1591	NYSE	IAF	Fri, Jul 25, 1997	8.69	8.75	8.63	8.63
1590	NYSE	IAF	Thu, Jul 24, 1997	8.69	8.69	8.63	8.63
1589	NYSE	IAF	Wed, Jul 23, 1997	8.69	8.75	8.63	8.69
1588	NYSE	IAF	Tue, Jul 22, 1997	8.56	8.69	8.56	8.63
1587	NYSE	IAF	Mon, Jul 21, 1997	8.63	8.63	8.50	8.56
1586	NYSE	IAF	Fri, Jul 18, 1997	8.63	8.63	8.50	8.63
1585	NYSE	IAF	Thu, Jul 17, 1997	8.50	8.69	8.50	8.63
1584	NYSE	IAF	Wed, Jul 16, 1997	8.50	8.63	8.50	8.56
1583	NYSE	IAF	Tue, Jul 15, 1997	8.56	8.63	8.50	8.50
1582	NYSE	IAF	Mon, Jul 14, 1997	8.69	8.69	8.56	8.63
1581	NYSE	IAF	Fri, Jul 11, 1997	8.63	8.75	8.63	8.69
1580	NYSE	IAF	Thu, Jul 10, 1997	8.69	8.75	8.63	8.63
1579	NYSE	IAF	Wed, Jul 9, 1997	8.75	8.75	8.63	8.69
1578	NYSE	IAF	Tue, Jul 8, 1997	8.69	8.88	8.56	8.75
1577	NYSE	IAF	Mon, Jul 7, 1997	8.88	8.88	8.75	8.81
1576	NYSE	IAF	Thu, Jul 3, 1997	9.00	9.00	8.88	9.00
1575	NYSE	IAF	Wed, Jul 2, 1997	9.00	9.00	8.88	9.00
1574	NYSE	IAF	Tue, Jul 1, 1997	8.88	8.94	8.88	8.88
1573	NYSE	IAF	Mon, Jun 30, 1997	8.88	8.88	8.75	8.88
1572	NYSE	IAF	Fri, Jun 27, 1997	8.75	8.81	8.69	8.75
1571	NYSE	IAF	Thu, Jun 26, 1997	8.69	8.81	8.63	8.69
1570	NYSE	IAF	Wed, Jun 25, 1997	8.81	8.94	8.75	8.81
1569	NYSE	IAF	Tue, Jun 24, 1997	8.75	8.81	8.75	8.81
1568	NYSE	IAF	Mon, Jun 23, 1997	8.88	8.94	8.75	8.75
1567	NYSE	IAF	Fri, Jun 20, 1997	8.81	8.88	8.81	8.81
1566	NYSE	IAF	Thu, Jun 19, 1997	8.75	8.81	8.75	8.75
1565	NYSE	IAF	Wed, Jun 18, 1997	8.75	8.88	8.75	8.75
1564	NYSE	IAF	Tue, Jun 17, 1997	8.75	8.81	8.75	8.75
1563	NYSE	IAF	Mon, Jun 16, 1997	8.75	8.81	8.75	8.81
1562	NYSE	IAF	Fri, Jun 13, 1997	8.81	8.81	8.75	8.75
1561	NYSE	IAF	Thu, Jun 12, 1997	8.81	8.88	8.75	8.81
1560	NYSE	IAF	Wed, Jun 11, 1997	8.75	8.81	8.69	8.81
1559	NYSE	IAF	Tue, Jun 10, 1997	8.75	8.88	8.75	8.81
1558	NYSE	IAF	Mon, Jun 9, 1997	8.69	8.75	8.69	8.69
1557	NYSE	IAF	Fri, Jun 6, 1997	8.75	8.75	8.69	8.69
1556	NYSE	IAF	Thu, Jun 5, 1997	8.75	8.75	8.69	8.69
1555	NYSE	IAF	Wed, Jun 4, 1997	8.69	8.75	8.69	8.75
1554	NYSE	IAF	Tue, Jun 3, 1997	8.75	8.81	8.69	8.69
1553	NYSE	IAF	Mon, Jun 2, 1997	8.69	8.81	8.69	8.75
1552	NYSE	IAF	Fri, May 30, 1997	8.63	8.69	8.63	8.69
1551	NYSE	IAF	Thu, May 29, 1997	8.69	8.75	8.63	8.63
1550	NYSE	IAF	Wed, May 28, 1997	8.69	8.75	8.63	8.63
1549	NYSE	IAF	Tue, May 27, 1997	8.81	8.81	8.69	8.69
1548	NYSE	IAF	Fri, May 23, 1997	8.69	8.81	8.69	8.81
1547	NYSE	IAF	Thu, May 22, 1997	8.69	8.75	8.63	8.75
1546	NYSE	IAF	Wed, May 21, 1997	8.75	8.81	8.69	8.75
1545	NYSE	IAF	Tue, May 20, 1997	8.63	8.69	8.50	8.69
1544	NYSE	IAF	Mon, May 19, 1997	8.63	8.69	8.56	8.69
1543	NYSE	IAF	Fri, May 16, 1997	8.69	8.69	8.56	8.63
1542	NYSE	IAF	Thu, May 15, 1997	8.63	8.69	8.56	8.63
1541	NYSE	IAF	Wed, May 14, 1997	8.69	8.75	8.63	8.63
1540	NYSE	IAF	Tue, May 13, 1997	8.75	8.75	8.69	8.69
1539	NYSE	IAF	Mon, May 12, 1997	8.69	8.75	8.63	8.69
1538	NYSE	IAF	Fri, May 9, 1997	8.63	8.69	8.56	8.56
1537	NYSE	IAF	Thu, May 8, 1997	8.50	8.63	8.50	8.63
1536	NYSE	IAF	Wed, May 7, 1997	8.56	8.63	8.50	8.50
1535	NYSE	IAF	Tue, May 6, 1997	8.56	8.63	8.56	8.56
1534	NYSE	IAF	Mon, May 5, 1997	8.63	8.63	8.50	8.56
1533	NYSE	IAF	Fri, May 2, 1997	8.56	8.69	8.56	8.69
1532	NYSE	IAF	Thu, May 1, 1997	8.50	8.56	8.44	8.50
1531	NYSE	IAF	Wed, Apr 30, 1997	8.50	8.63	8.50	8.50
1530	NYSE	IAF	Tue, Apr 29, 1997	8.56	8.63	8.56	8.56
1529	NYSE	IAF	Mon, Apr 28, 1997	8.50	8.56	8.50	8.50
1528	NYSE	IAF	Fri, Apr 25, 1997	8.50	8.56	8.38	8.50
1527	NYSE	IAF	Thu, Apr 24, 1997	8.56	8.63	8.50	8.56
1526	NYSE	IAF	Wed, Apr 23, 1997	8.56	8.63	8.56	8.56
1525	NYSE	IAF	Tue, Apr 22, 1997	8.44	8.56	8.44	8.56
1524	NYSE	IAF	Mon, Apr 21, 1997	8.50	8.50	8.44	8.44
1523	NYSE	IAF	Fri, Apr 18, 1997	8.50	8.56	8.44	8.56
1522	NYSE	IAF	Thu, Apr 17, 1997	8.44	8.44	8.38	8.44
1521	NYSE	IAF	Wed, Apr 16, 1997	8.38	8.50	8.38	8.44
1520	NYSE	IAF	Tue, Apr 15, 1997	8.38	8.44	8.38	8.38
1519	NYSE	IAF	Mon, Apr 14, 1997	8.38	8.44	8.31	8.31
1518	NYSE	IAF	Fri, Apr 11, 1997	8.44	8.50	8.38	8.38
1517	NYSE	IAF	Thu, Apr 10, 1997	8.50	8.50	8.44	8.50
1516	NYSE	IAF	Wed, Apr 9, 1997	8.50	8.63	8.44	8.50
1515	NYSE	IAF	Tue, Apr 8, 1997	8.44	8.50	8.44	8.44
1514	NYSE	IAF	Mon, Apr 7, 1997	8.38	8.50	8.38	8.44
1513	NYSE	IAF	Fri, Apr 4, 1997	8.38	8.44	8.38	8.44
1512	NYSE	IAF	Thu, Apr 3, 1997	8.38	8.38	8.31	8.38
1511	NYSE	IAF	Wed, Apr 2, 1997	8.44	8.44	8.38	8.38
1510	NYSE	IAF	Tue, Apr 1, 1997	8.44	8.50	8.38	8.44
1509	NYSE	IAF	Mon, Mar 31, 1997	8.50	8.56	8.44	8.50
1508	NYSE	IAF	Thu, Mar 27, 1997	8.50	8.56	8.50	8.56
1507	NYSE	IAF	Wed, Mar 26, 1997	8.50	8.56	8.50	8.56
1506	NYSE	IAF	Tue, Mar 25, 1997	8.56	8.56	8.50	8.50
1505	NYSE	IAF	Mon, Mar 24, 1997	8.63	8.63	8.50	8.50
1504	NYSE	IAF	Fri, Mar 21, 1997	8.56	8.63	8.50	8.50
1503	NYSE	IAF	Thu, Mar 20, 1997	8.56	8.63	8.50	8.56
1502	NYSE	IAF	Wed, Mar 19, 1997	8.63	8.63	8.50	8.56
1501	NYSE	IAF	Tue, Mar 18, 1997	8.81	8.81	8.63	8.69
1500	NYSE	IAF	Mon, Mar 17, 1997	8.88	8.88	8.81	8.81
1499	NYSE	IAF	Fri, Mar 14, 1997	8.75	8.88	8.75	8.81
1498	NYSE	IAF	Thu, Mar 13, 1997	9.00	9.00	8.88	8.94
1497	NYSE	IAF	Wed, Mar 12, 1997	9.00	9.00	8.94	9.00
1496	NYSE	IAF	Tue, Mar 11, 1997	8.94	9.00	8.94	9.00
1495	NYSE	IAF	Mon, Mar 10, 1997	8.94	9.00	8.88	9.00
1494	NYSE	IAF	Fri, Mar 7, 1997	8.81	8.88	8.81	8.88
1493	NYSE	IAF	Thu, Mar 6, 1997	8.94	8.94	8.81	8.81
1492	NYSE	IAF	Wed, Mar 5, 1997	8.94	8.94	8.88	8.88
1491	NYSE	IAF	Tue, Mar 4, 1997	8.88	8.94	8.81	8.94
1490	NYSE	IAF	Mon, Mar 3, 1997	9.00	9.00	8.81	8.88
1489	NYSE	IAF	Fri, Feb 28, 1997	8.75	8.88	8.75	8.81
1488	NYSE	IAF	Thu, Feb 27, 1997	8.94	9.00	8.81	8.81
1487	NYSE	IAF	Wed, Feb 26, 1997	8.88	9.00	8.81	9.00
1486	NYSE	IAF	Tue, Feb 25, 1997	9.00	9.00	8.88	8.94
1485	NYSE	IAF	Mon, Feb 24, 1997	8.88	9.00	8.75	9.00
1484	NYSE	IAF	Fri, Feb 21, 1997	8.88	9.00	8.75	8.81
1483	NYSE	IAF	Thu, Feb 20, 1997	9.06	9.13	8.88	8.88
1482	NYSE	IAF	Wed, Feb 19, 1997	9.06	9.13	9.06	9.13
1481	NYSE	IAF	Tue, Feb 18, 1997	8.88	9.19	8.88	9.19
1480	NYSE	IAF	Fri, Feb 14, 1997	8.81	8.88	8.81	8.88
1479	NYSE	IAF	Thu, Feb 13, 1997	8.75	8.88	8.69	8.81
1478	NYSE	IAF	Wed, Feb 12, 1997	8.63	8.69	8.63	8.69
1477	NYSE	IAF	Tue, Feb 11, 1997	8.50	8.56	8.50	8.56
1476	NYSE	IAF	Mon, Feb 10, 1997	8.63	8.63	8.50	8.50
1475	NYSE	IAF	Fri, Feb 7, 1997	8.56	8.69	8.56	8.69
1474	NYSE	IAF	Thu, Feb 6, 1997	8.50	8.63	8.44	8.63
1473	NYSE	IAF	Wed, Feb 5, 1997	8.63	8.63	8.50	8.50
1472	NYSE	IAF	Tue, Feb 4, 1997	8.50	8.56	8.50	8.56
1471	NYSE	IAF	Mon, Feb 3, 1997	8.69	8.75	8.63	8.63
1470	NYSE	IAF	Fri, Jan 31, 1997	8.75	8.88	8.63	8.75
1469	NYSE	IAF	Thu, Jan 30, 1997	8.75	8.88	8.69	8.88
1468	NYSE	IAF	Wed, Jan 29, 1997	8.75	8.75	8.63	8.75
1467	NYSE	IAF	Tue, Jan 28, 1997	8.81	8.88	8.75	8.75
1466	NYSE	IAF	Mon, Jan 27, 1997	8.81	8.81	8.69	8.81
1465	NYSE	IAF	Fri, Jan 24, 1997	8.75	8.81	8.75	8.75
1464	NYSE	IAF	Thu, Jan 23, 1997	8.88	8.88	8.75	8.81
1463	NYSE	IAF	Wed, Jan 22, 1997	8.88	8.94	8.81	8.94
1462	NYSE	IAF	Tue, Jan 21, 1997	8.75	8.94	8.75	8.88
1461	NYSE	IAF	Mon, Jan 20, 1997	8.88	8.88	8.75	8.88
1460	NYSE	IAF	Fri, Jan 17, 1997	8.75	8.88	8.75	8.88
1459	NYSE	IAF	Thu, Jan 16, 1997	8.75	8.81	8.69	8.75
1458	NYSE	IAF	Wed, Jan 15, 1997	8.69	8.75	8.63	8.63
1457	NYSE	IAF	Tue, Jan 14, 1997	8.69	8.75	8.63	8.69
1456	NYSE	IAF	Mon, Jan 13, 1997	8.81	8.81	8.63	8.69
1455	NYSE	IAF	Fri, Jan 10, 1997	8.69	8.81	8.69	8.75
1454	NYSE	IAF	Thu, Jan 9, 1997	8.75	8.81	8.75	8.75
1453	NYSE	IAF	Wed, Jan 8, 1997	8.75	8.88	8.75	8.75
1452	NYSE	IAF	Tue, Jan 7, 1997	8.81	9.00	8.81	8.88
1451	NYSE	IAF	Mon, Jan 6, 1997	8.81	8.88	8.75	8.81
1450	NYSE	IAF	Fri, Jan 3, 1997	8.63	8.81	8.63	8.81
1449	NYSE	IAF	Thu, Jan 2, 1997	8.56	8.63	8.56	8.63
1448	NYSE	IAF	Tue, Dec 31, 1996	8.75	8.81	8.63	8.69
1447	NYSE	IAF	Mon, Dec 30, 1996	8.75	8.81	8.75	8.81
1446	NYSE	IAF	Fri, Dec 27, 1996	8.63	8.75	8.63	8.69
1445	NYSE	IAF	Thu, Dec 26, 1996	8.88	8.94	8.81	8.88
1444	NYSE	IAF	Tue, Dec 24, 1996	8.88	8.88	8.81	8.81
1443	NYSE	IAF	Mon, Dec 23, 1996	9.00	9.00	8.88	8.88
1442	NYSE	IAF	Fri, Dec 20, 1996	8.94	9.00	8.88	8.94
1441	NYSE	IAF	Thu, Dec 19, 1996	8.75	8.88	8.69	8.88
1440	NYSE	IAF	Wed, Dec 18, 1996	8.75	8.75	8.69	8.75
1439	NYSE	IAF	Tue, Dec 17, 1996	8.75	8.75	8.69	8.75
1438	NYSE	IAF	Mon, Dec 16, 1996	8.88	8.88	8.81	8.81
1437	NYSE	IAF	Fri, Dec 13, 1996	8.75	8.81	8.75	8.81
1436	NYSE	IAF	Thu, Dec 12, 1996	8.88	8.88	8.81	8.81
1435	NYSE	IAF	Wed, Dec 11, 1996	8.94	8.94	8.75	8.81
1434	NYSE	IAF	Tue, Dec 10, 1996	8.94	9.00	8.88	9.00
1433	NYSE	IAF	Mon, Dec 9, 1996	8.88	9.00	8.88	8.88
1432	NYSE	IAF	Fri, Dec 6, 1996	8.75	8.81	8.75	8.75
1431	NYSE	IAF	Thu, Dec 5, 1996	9.13	9.13	9.06	9.13
1430	NYSE	IAF	Wed, Dec 4, 1996	9.19	9.19	9.00	9.00
1429	NYSE	IAF	Tue, Dec 3, 1996	9.25	9.25	9.13	9.13
1428	NYSE	IAF	Mon, Dec 2, 1996	9.25	9.25	9.19	9.25
1427	NYSE	IAF	Fri, Nov 29, 1996	9.19	9.25	9.19	9.25
1426	NYSE	IAF	Wed, Nov 27, 1996	9.25	9.31	9.19	9.25
1425	NYSE	IAF	Tue, Nov 26, 1996	9.19	9.25	9.19	9.25
1424	NYSE	IAF	Mon, Nov 25, 1996	9.25	9.31	9.19	9.25
1423	NYSE	IAF	Fri, Nov 22, 1996	9.25	9.25	9.13	9.25
1422	NYSE	IAF	Thu, Nov 21, 1996	9.13	9.25	9.13	9.25
1421	NYSE	IAF	Wed, Nov 20, 1996	9.00	9.13	9.00	9.13
1420	NYSE	IAF	Tue, Nov 19, 1996	9.06	9.06	9.00	9.00
1419	NYSE	IAF	Mon, Nov 18, 1996	9.13	9.13	9.00	9.06
1418	NYSE	IAF	Fri, Nov 15, 1996	9.00	9.13	9.00	9.13
1417	NYSE	IAF	Thu, Nov 14, 1996	9.00	9.06	8.88	9.00
1416	NYSE	IAF	Wed, Nov 13, 1996	8.94	9.13	8.88	9.13
1415	NYSE	IAF	Tue, Nov 12, 1996	8.88	9.00	8.88	8.94
1414	NYSE	IAF	Mon, Nov 11, 1996	8.94	9.00	8.88	8.88
1413	NYSE	IAF	Fri, Nov 8, 1996	9.06	9.06	8.88	9.00
1412	NYSE	IAF	Thu, Nov 7, 1996	9.13	9.19	9.00	9.06
1411	NYSE	IAF	Wed, Nov 6, 1996	9.25	9.25	9.19	9.25
1410	NYSE	IAF	Tue, Nov 5, 1996	9.13	9.25	9.13	9.25
1409	NYSE	IAF	Mon, Nov 4, 1996	9.13	9.25	9.13	9.13
1408	NYSE	IAF	Fri, Nov 1, 1996	9.13	9.25	9.13	9.25
1407	NYSE	IAF	Thu, Oct 31, 1996	9.00	9.19	9.00	9.13
1406	NYSE	IAF	Wed, Oct 30, 1996	9.00	9.06	8.94	9.00
1405	NYSE	IAF	Tue, Oct 29, 1996	9.00	9.06	8.88	9.00
1404	NYSE	IAF	Mon, Oct 28, 1996	9.00	9.06	8.94	9.00
1403	NYSE	IAF	Fri, Oct 25, 1996	9.00	9.06	8.94	9.06
1402	NYSE	IAF	Thu, Oct 24, 1996	9.00	9.13	9.00	9.06
1401	NYSE	IAF	Wed, Oct 23, 1996	9.13	9.13	8.94	8.94
1400	NYSE	IAF	Tue, Oct 22, 1996	9.19	9.19	9.13	9.13
1399	NYSE	IAF	Mon, Oct 21, 1996	9.19	9.19	9.13	9.19
1398	NYSE	IAF	Fri, Oct 18, 1996	9.06	9.19	9.06	9.19
1397	NYSE	IAF	Thu, Oct 17, 1996	9.00	9.25	9.00	9.19
1396	NYSE	IAF	Wed, Oct 16, 1996	9.06	9.13	9.06	9.13
1395	NYSE	IAF	Tue, Oct 15, 1996	9.06	9.19	9.06	9.19
1394	NYSE	IAF	Mon, Oct 14, 1996	8.94	9.06	8.94	9.00
1393	NYSE	IAF	Fri, Oct 11, 1996	8.94	8.94	8.88	8.94
1392	NYSE	IAF	Thu, Oct 10, 1996	8.81	8.88	8.81	8.88
1391	NYSE	IAF	Wed, Oct 9, 1996	9.00	9.00	8.81	8.81
1390	NYSE	IAF	Tue, Oct 8, 1996	9.00	9.06	9.00	9.00
1389	NYSE	IAF	Mon, Oct 7, 1996	9.00	9.06	9.00	9.06
1388	NYSE	IAF	Fri, Oct 4, 1996	8.94	9.00	8.94	9.00
1387	NYSE	IAF	Thu, Oct 3, 1996	8.94	8.94	8.81	8.81
1386	NYSE	IAF	Wed, Oct 2, 1996	9.06	9.13	9.06	9.06
1385	NYSE	IAF	Tue, Oct 1, 1996	8.94	9.00	8.88	9.00
1384	NYSE	IAF	Mon, Sep 30, 1996	8.81	8.94	8.81	8.94
1383	NYSE	IAF	Fri, Sep 27, 1996	8.75	8.81	8.75	8.75
1382	NYSE	IAF	Thu, Sep 26, 1996	8.75	8.81	8.75	8.81
1381	NYSE	IAF	Wed, Sep 25, 1996	8.75	8.75	8.69	8.69
1380	NYSE	IAF	Tue, Sep 24, 1996	8.69	8.75	8.63	8.69
1379	NYSE	IAF	Mon, Sep 23, 1996	8.69	8.75	8.69	8.75
1378	NYSE	IAF	Fri, Sep 20, 1996	8.69	8.75	8.69	8.75
1377	NYSE	IAF	Thu, Sep 19, 1996	8.69	8.75	8.69	8.69
1376	NYSE	IAF	Wed, Sep 18, 1996	8.63	8.81	8.63	8.69
1375	NYSE	IAF	Tue, Sep 17, 1996	8.81	8.81	8.56	8.63
1374	NYSE	IAF	Mon, Sep 16, 1996	8.75	8.88	8.75	8.81
1373	NYSE	IAF	Fri, Sep 13, 1996	8.75	8.81	8.75	8.75
1372	NYSE	IAF	Thu, Sep 12, 1996	8.75	8.88	8.69	8.75
1371	NYSE	IAF	Wed, Sep 11, 1996	8.81	8.88	8.75	8.81
1370	NYSE	IAF	Tue, Sep 10, 1996	8.81	8.88	8.81	8.88
1369	NYSE	IAF	Mon, Sep 9, 1996	8.88	8.88	8.75	8.81
1368	NYSE	IAF	Fri, Sep 6, 1996	8.94	8.94	8.88	8.94
1367	NYSE	IAF	Thu, Sep 5, 1996	9.00	9.00	8.94	9.00
1366	NYSE	IAF	Wed, Sep 4, 1996	8.81	9.06	8.81	9.06
1365	NYSE	IAF	Tue, Sep 3, 1996	8.69	8.81	8.69	8.75
1364	NYSE	IAF	Fri, Aug 30, 1996	8.75	8.81	8.75	8.75
1363	NYSE	IAF	Thu, Aug 29, 1996	8.88	8.88	8.81	8.81
1362	NYSE	IAF	Wed, Aug 28, 1996	8.88	8.88	8.81	8.88
1361	NYSE	IAF	Tue, Aug 27, 1996	8.75	8.88	8.75	8.81
1360	NYSE	IAF	Mon, Aug 26, 1996	8.88	8.88	8.75	8.81
1359	NYSE	IAF	Fri, Aug 23, 1996	8.88	8.88	8.81	8.88
1358	NYSE	IAF	Thu, Aug 22, 1996	8.75	8.81	8.69	8.81
1357	NYSE	IAF	Wed, Aug 21, 1996	8.75	8.81	8.75	8.75
1356	NYSE	IAF	Tue, Aug 20, 1996	8.75	8.75	8.69	8.75
1355	NYSE	IAF	Mon, Aug 19, 1996	8.69	8.75	8.69	8.69
1354	NYSE	IAF	Fri, Aug 16, 1996	8.63	8.75	8.63	8.75
1353	NYSE	IAF	Thu, Aug 15, 1996	8.50	8.56	8.44	8.50
1352	NYSE	IAF	Wed, Aug 14, 1996	8.56	8.63	8.50	8.50
1351	NYSE	IAF	Tue, Aug 13, 1996	8.56	8.63	8.56	8.56
1350	NYSE	IAF	Mon, Aug 12, 1996	8.63	8.75	8.63	8.75
1349	NYSE	IAF	Fri, Aug 9, 1996	8.63	8.75	8.56	8.63
1348	NYSE	IAF	Thu, Aug 8, 1996	8.50	8.69	8.50	8.69
1347	NYSE	IAF	Wed, Aug 7, 1996	8.56	8.63	8.50	8.50
1346	NYSE	IAF	Tue, Aug 6, 1996	8.63	8.63	8.56	8.56
1345	NYSE	IAF	Mon, Aug 5, 1996	8.69	8.69	8.63	8.69
1344	NYSE	IAF	Fri, Aug 2, 1996	8.69	8.75	8.69	8.75
1343	NYSE	IAF	Thu, Aug 1, 1996	8.56	8.69	8.56	8.69
1342	NYSE	IAF	Wed, Jul 31, 1996	8.56	8.63	8.50	8.63
1341	NYSE	IAF	Tue, Jul 30, 1996	8.44	8.56	8.44	8.56
1340	NYSE	IAF	Mon, Jul 29, 1996	8.50	8.63	8.44	8.56
1339	NYSE	IAF	Fri, Jul 26, 1996	8.50	8.56	8.44	8.50
1338	NYSE	IAF	Thu, Jul 25, 1996	8.38	8.44	8.31	8.38
1337	NYSE	IAF	Wed, Jul 24, 1996	8.31	8.31	8.19	8.25
1336	NYSE	IAF	Tue, Jul 23, 1996	8.38	8.69	8.38	8.44
1335	NYSE	IAF	Mon, Jul 22, 1996	8.50	8.50	8.38	8.44
1334	NYSE	IAF	Fri, Jul 19, 1996	8.56	8.63	8.50	8.50
1333	NYSE	IAF	Thu, Jul 18, 1996	8.44	8.63	8.44	8.56
1332	NYSE	IAF	Wed, Jul 17, 1996	8.38	8.50	8.25	8.38
1331	NYSE	IAF	Tue, Jul 16, 1996	8.13	8.38	7.75	8.38
1330	NYSE	IAF	Mon, Jul 15, 1996	8.69	8.69	8.13	8.13
1329	NYSE	IAF	Fri, Jul 12, 1996	8.75	8.75	8.56	8.56
1328	NYSE	IAF	Thu, Jul 11, 1996	8.88	8.88	8.56	8.69
1327	NYSE	IAF	Wed, Jul 10, 1996	8.88	8.94	8.81	8.88
1326	NYSE	IAF	Tue, Jul 9, 1996	8.94	9.00	8.75	8.88
1325	NYSE	IAF	Mon, Jul 8, 1996	8.94	9.00	8.88	9.00
1324	NYSE	IAF	Fri, Jul 5, 1996	8.94	9.00	8.94	9.00
1323	NYSE	IAF	Wed, Jul 3, 1996	9.00	9.00	8.94	9.00
1322	NYSE	IAF	Tue, Jul 2, 1996	9.06	9.06	9.00	9.00
1321	NYSE	IAF	Mon, Jul 1, 1996	9.13	9.19	9.13	9.13
1320	NYSE	IAF	Fri, Jun 28, 1996	9.19	9.19	9.13	9.19
1319	NYSE	IAF	Thu, Jun 27, 1996	9.00	9.19	9.00	9.13
1318	NYSE	IAF	Wed, Jun 26, 1996	9.13	9.19	9.06	9.13
1317	NYSE	IAF	Tue, Jun 25, 1996	9.19	9.25	9.13	9.25
1316	NYSE	IAF	Mon, Jun 24, 1996	9.13	9.19	9.06	9.19
1315	NYSE	IAF	Fri, Jun 21, 1996	9.06	9.13	9.00	9.06
1314	NYSE	IAF	Thu, Jun 20, 1996	9.19	9.19	9.13	9.19
1313	NYSE	IAF	Wed, Jun 19, 1996	9.00	9.19	8.88	9.13
1312	NYSE	IAF	Tue, Jun 18, 1996	9.00	9.00	8.88	8.88
1311	NYSE	IAF	Mon, Jun 17, 1996	8.88	9.00	8.88	9.00
1310	NYSE	IAF	Fri, Jun 14, 1996	8.94	9.00	8.88	9.00
1309	NYSE	IAF	Thu, Jun 13, 1996	9.00	9.00	8.88	8.94
1308	NYSE	IAF	Wed, Jun 12, 1996	8.88	9.00	8.88	9.00
1307	NYSE	IAF	Tue, Jun 11, 1996	8.94	8.94	8.88	8.88
1306	NYSE	IAF	Mon, Jun 10, 1996	8.88	9.00	8.88	8.88
1305	NYSE	IAF	Fri, Jun 7, 1996	8.81	9.00	8.81	8.94
1304	NYSE	IAF	Thu, Jun 6, 1996	9.25	9.25	9.00	9.06
1303	NYSE	IAF	Wed, Jun 5, 1996	9.25	9.31	9.25	9.31
1302	NYSE	IAF	Tue, Jun 4, 1996	9.25	9.31	9.25	9.25
1301	NYSE	IAF	Mon, Jun 3, 1996	9.25	9.38	9.25	9.25
1300	NYSE	IAF	Fri, May 31, 1996	9.31	9.38	9.31	9.31
1299	NYSE	IAF	Thu, May 30, 1996	9.38	9.44	9.31	9.38
1298	NYSE	IAF	Wed, May 29, 1996	9.38	9.44	9.38	9.44
1297	NYSE	IAF	Tue, May 28, 1996	9.31	9.44	9.25	9.44
1296	NYSE	IAF	Fri, May 24, 1996	9.25	9.31	9.25	9.31
1295	NYSE	IAF	Thu, May 23, 1996	9.38	9.38	9.25	9.25
1294	NYSE	IAF	Wed, May 22, 1996	9.31	9.38	9.31	9.38
1293	NYSE	IAF	Tue, May 21, 1996	9.25	9.38	9.25	9.38
1292	NYSE	IAF	Mon, May 20, 1996	9.38	9.38	9.25	9.31
1291	NYSE	IAF	Fri, May 17, 1996	9.44	9.44	9.25	9.31
1290	NYSE	IAF	Thu, May 16, 1996	9.25	9.38	9.25	9.25
1289	NYSE	IAF	Wed, May 15, 1996	9.44	9.50	9.38	9.38
1288	NYSE	IAF	Tue, May 14, 1996	9.56	9.63	9.44	9.50
1287	NYSE	IAF	Mon, May 13, 1996	9.50	9.56	9.44	9.56
1286	NYSE	IAF	Fri, May 10, 1996	9.50	9.56	9.50	9.50
1285	NYSE	IAF	Thu, May 9, 1996	9.63	9.63	9.50	9.56
1284	NYSE	IAF	Wed, May 8, 1996	9.56	9.63	9.50	9.50
1283	NYSE	IAF	Tue, May 7, 1996	9.63	9.63	9.50	9.56
1282	NYSE	IAF	Mon, May 6, 1996	9.50	9.63	9.50	9.56
1281	NYSE	IAF	Fri, May 3, 1996	9.56	9.63	9.50	9.50
1280	NYSE	IAF	Thu, May 2, 1996	9.56	9.63	9.50	9.50
1279	NYSE	IAF	Wed, May 1, 1996	9.50	9.63	9.50	9.56
1278	NYSE	IAF	Tue, Apr 30, 1996	9.50	9.69	9.25	9.50
1277	NYSE	IAF	Mon, Apr 29, 1996	9.38	9.50	9.38	9.50
1276	NYSE	IAF	Fri, Apr 26, 1996	9.38	9.50	9.38	9.50
1275	NYSE	IAF	Thu, Apr 25, 1996	9.44	9.44	9.38	9.38
1274	NYSE	IAF	Wed, Apr 24, 1996	9.38	9.44	9.38	9.44
1273	NYSE	IAF	Tue, Apr 23, 1996	9.25	9.38	9.25	9.38
1272	NYSE	IAF	Mon, Apr 22, 1996	9.25	9.25	9.19	9.25
1271	NYSE	IAF	Fri, Apr 19, 1996	9.13	9.25	9.13	9.25
1270	NYSE	IAF	Thu, Apr 18, 1996	9.19	9.31	9.13	9.13
1269	NYSE	IAF	Wed, Apr 17, 1996	9.19	9.31	9.13	9.25
1268	NYSE	IAF	Tue, Apr 16, 1996	9.25	9.38	9.25	9.25
1267	NYSE	IAF	Mon, Apr 15, 1996	9.25	9.31	9.13	9.25
1266	NYSE	IAF	Fri, Apr 12, 1996	9.13	9.13	9.06	9.13
1265	NYSE	IAF	Thu, Apr 11, 1996	9.06	9.06	9.00	9.06
1264	NYSE	IAF	Wed, Apr 10, 1996	9.00	9.13	9.00	9.00
1263	NYSE	IAF	Tue, Apr 9, 1996	9.00	9.13	8.94	9.06
1262	NYSE	IAF	Mon, Apr 8, 1996	9.00	9.00	8.88	9.00
1261	NYSE	IAF	Thu, Apr 4, 1996	9.13	9.19	9.06	9.19
1260	NYSE	IAF	Wed, Apr 3, 1996	9.19	9.25	9.13	9.13
1259	NYSE	IAF	Tue, Apr 2, 1996	9.13	9.19	9.13	9.19
1258	NYSE	IAF	Mon, Apr 1, 1996	9.13	9.19	9.06	9.19
1257	NYSE	IAF	Fri, Mar 29, 1996	9.06	9.19	9.06	9.13
1256	NYSE	IAF	Thu, Mar 28, 1996	9.06	9.13	9.00	9.06
1255	NYSE	IAF	Wed, Mar 27, 1996	9.13	9.19	9.06	9.13
1254	NYSE	IAF	Tue, Mar 26, 1996	9.19	9.25	9.06	9.19
1253	NYSE	IAF	Mon, Mar 25, 1996	9.25	9.25	9.19	9.19
1252	NYSE	IAF	Fri, Mar 22, 1996	9.06	9.25	9.06	9.25
1251	NYSE	IAF	Thu, Mar 21, 1996	9.00	9.13	8.88	9.13
1250	NYSE	IAF	Wed, Mar 20, 1996	8.94	9.06	8.94	9.00
1249	NYSE	IAF	Tue, Mar 19, 1996	8.88	9.00	8.88	8.94
1248	NYSE	IAF	Mon, Mar 18, 1996	8.88	9.00	8.88	9.00
1247	NYSE	IAF	Fri, Mar 15, 1996	8.75	9.00	8.75	8.94
1246	NYSE	IAF	Thu, Mar 14, 1996	8.81	8.94	8.69	8.69
1245	NYSE	IAF	Wed, Mar 13, 1996	8.88	8.88	8.75	8.88
1244	NYSE	IAF	Tue, Mar 12, 1996	8.88	9.00	8.75	8.81
1243	NYSE	IAF	Mon, Mar 11, 1996	8.63	8.88	8.63	8.88
1242	NYSE	IAF	Fri, Mar 8, 1996	8.94	9.00	8.69	8.75
1241	NYSE	IAF	Thu, Mar 7, 1996	9.06	9.13	9.00	9.00
1240	NYSE	IAF	Wed, Mar 6, 1996	9.19	9.25	9.13	9.13
1239	NYSE	IAF	Tue, Mar 5, 1996	9.19	9.25	9.13	9.19
1238	NYSE	IAF	Mon, Mar 4, 1996	9.31	9.31	9.13	9.25
1237	NYSE	IAF	Fri, Mar 1, 1996	9.13	9.25	9.13	9.25
1236	NYSE	IAF	Thu, Feb 29, 1996	9.06	9.13	9.00	9.06
1235	NYSE	IAF	Wed, Feb 28, 1996	8.94	9.06	8.94	9.00
1234	NYSE	IAF	Tue, Feb 27, 1996	9.00	9.00	8.88	8.94
1233	NYSE	IAF	Mon, Feb 26, 1996	9.00	9.00	8.88	8.94
1232	NYSE	IAF	Fri, Feb 23, 1996	9.06	9.13	9.00	9.13
1231	NYSE	IAF	Thu, Feb 22, 1996	9.13	9.13	9.06	9.06
1230	NYSE	IAF	Wed, Feb 21, 1996	9.00	9.19	9.00	9.13
1229	NYSE	IAF	Tue, Feb 20, 1996	9.13	9.19	9.00	9.00
1228	NYSE	IAF	Fri, Feb 16, 1996	9.31	9.38	9.25	9.31
1227	NYSE	IAF	Thu, Feb 15, 1996	9.31	9.38	9.25	9.38
1226	NYSE	IAF	Wed, Feb 14, 1996	9.25	9.38	9.25	9.31
1225	NYSE	IAF	Tue, Feb 13, 1996	9.25	9.25	9.00	9.25
1224	NYSE	IAF	Mon, Feb 12, 1996	9.31	9.31	9.19	9.25
1223	NYSE	IAF	Fri, Feb 9, 1996	9.25	9.31	9.25	9.31
1222	NYSE	IAF	Thu, Feb 8, 1996	9.31	9.38	9.13	9.38
1221	NYSE	IAF	Wed, Feb 7, 1996	9.38	9.38	9.25	9.38
1220	NYSE	IAF	Tue, Feb 6, 1996	9.38	9.44	9.38	9.44
1219	NYSE	IAF	Mon, Feb 5, 1996	9.44	9.44	9.25	9.44
1218	NYSE	IAF	Fri, Feb 2, 1996	9.19	9.50	9.19	9.44
1217	NYSE	IAF	Thu, Feb 1, 1996	9.13	9.13	8.94	9.13
1216	NYSE	IAF	Wed, Jan 31, 1996	8.94	9.06	8.94	9.06
1215	NYSE	IAF	Tue, Jan 30, 1996	8.94	9.00	8.94	9.00
1214	NYSE	IAF	Mon, Jan 29, 1996	8.94	9.00	8.88	9.00
1213	NYSE	IAF	Fri, Jan 26, 1996	8.81	8.88	8.81	8.88
1212	NYSE	IAF	Thu, Jan 25, 1996	8.88	8.94	8.81	8.88
1211	NYSE	IAF	Wed, Jan 24, 1996	8.94	8.94	8.88	8.94
1210	NYSE	IAF	Tue, Jan 23, 1996	8.88	8.94	8.88	8.94
1209	NYSE	IAF	Mon, Jan 22, 1996	9.00	9.00	8.88	8.94
1208	NYSE	IAF	Fri, Jan 19, 1996	8.88	8.94	8.88	8.94
1207	NYSE	IAF	Thu, Jan 18, 1996	8.94	9.00	8.75	9.00
1206	NYSE	IAF	Wed, Jan 17, 1996	9.00	9.06	8.88	8.94
1205	NYSE	IAF	Tue, Jan 16, 1996	9.00	9.13	9.00	9.13
1204	NYSE	IAF	Mon, Jan 15, 1996	8.88	8.88	8.75	8.88
1203	NYSE	IAF	Fri, Jan 12, 1996	8.94	8.94	8.81	8.88
1202	NYSE	IAF	Thu, Jan 11, 1996	8.88	8.88	8.81	8.88
1201	NYSE	IAF	Wed, Jan 10, 1996	9.00	9.00	8.75	8.75
1200	NYSE	IAF	Tue, Jan 9, 1996	9.00	9.13	9.00	9.00
1199	NYSE	IAF	Mon, Jan 8, 1996	8.88	9.06	8.88	9.06
1198	NYSE	IAF	Fri, Jan 5, 1996	8.69	8.81	8.63	8.81
1197	NYSE	IAF	Thu, Jan 4, 1996	8.69	8.81	8.63	8.69
1196	NYSE	IAF	Wed, Jan 3, 1996	8.50	8.75	8.50	8.69
1195	NYSE	IAF	Tue, Jan 2, 1996	8.19	8.50	8.19	8.50
1194	NYSE	IAF	Fri, Dec 29, 1995	8.19	8.25	8.13	8.25
1193	NYSE	IAF	Thu, Dec 28, 1995	8.25	8.25	8.13	8.25
1192	NYSE	IAF	Wed, Dec 27, 1995	8.00	8.25	8.00	8.25
1191	NYSE	IAF	Tue, Dec 26, 1995	8.38	8.44	8.38	8.44
1190	NYSE	IAF	Fri, Dec 22, 1995	8.38	8.38	8.25	8.31
1189	NYSE	IAF	Thu, Dec 21, 1995	8.31	8.44	8.31	8.31
1188	NYSE	IAF	Wed, Dec 20, 1995	8.38	8.44	8.31	8.31
1187	NYSE	IAF	Tue, Dec 19, 1995	8.38	8.44	8.31	8.38
1186	NYSE	IAF	Mon, Dec 18, 1995	8.38	8.44	8.38	8.38
1185	NYSE	IAF	Fri, Dec 15, 1995	8.44	8.50	8.38	8.44
1184	NYSE	IAF	Thu, Dec 14, 1995	8.44	8.50	8.38	8.38
1183	NYSE	IAF	Wed, Dec 13, 1995	8.44	8.50	8.38	8.50
1182	NYSE	IAF	Tue, Dec 12, 1995	8.38	8.50	8.38	8.38
1181	NYSE	IAF	Mon, Dec 11, 1995	8.38	8.38	8.31	8.31
1180	NYSE	IAF	Fri, Dec 8, 1995	8.38	8.44	8.31	8.31
1179	NYSE	IAF	Thu, Dec 7, 1995	8.50	8.50	8.38	8.38
1178	NYSE	IAF	Wed, Dec 6, 1995	8.38	8.50	8.38	8.44
1177	NYSE	IAF	Tue, Dec 5, 1995	8.50	8.50	8.38	8.44
1176	NYSE	IAF	Mon, Dec 4, 1995	8.31	8.50	8.31	8.50
1175	NYSE	IAF	Fri, Dec 1, 1995	8.25	8.25	8.19	8.25
1174	NYSE	IAF	Thu, Nov 30, 1995	8.25	8.25	8.19	8.25
1173	NYSE	IAF	Wed, Nov 29, 1995	8.31	8.31	8.19	8.25
1172	NYSE	IAF	Tue, Nov 28, 1995	8.31	8.31	8.25	8.31
1171	NYSE	IAF	Mon, Nov 27, 1995	8.19	8.38	8.19	8.31
1170	NYSE	IAF	Fri, Nov 24, 1995	8.19	8.19	8.13	8.19
1169	NYSE	IAF	Wed, Nov 22, 1995	8.19	8.25	8.13	8.19
1168	NYSE	IAF	Tue, Nov 21, 1995	8.19	8.19	8.06	8.19
1167	NYSE	IAF	Mon, Nov 20, 1995	8.19	8.19	8.13	8.13
1166	NYSE	IAF	Fri, Nov 17, 1995	8.13	8.19	8.13	8.19
1165	NYSE	IAF	Thu, Nov 16, 1995	8.13	8.19	8.06	8.06
1164	NYSE	IAF	Wed, Nov 15, 1995	8.06	8.19	8.06	8.19
1163	NYSE	IAF	Tue, Nov 14, 1995	8.06	8.19	8.06	8.19
1162	NYSE	IAF	Mon, Nov 13, 1995	8.06	8.13	8.06	8.06
1161	NYSE	IAF	Fri, Nov 10, 1995	8.06	8.19	8.06	8.13
1160	NYSE	IAF	Thu, Nov 9, 1995	8.19	8.19	8.13	8.13
1159	NYSE	IAF	Wed, Nov 8, 1995	8.19	8.25	8.19	8.19
1158	NYSE	IAF	Tue, Nov 7, 1995	8.25	8.25	8.19	8.19
1157	NYSE	IAF	Mon, Nov 6, 1995	8.19	8.25	8.19	8.25
1156	NYSE	IAF	Fri, Nov 3, 1995	8.19	8.25	8.13	8.19
1155	NYSE	IAF	Thu, Nov 2, 1995	8.06	8.19	8.06	8.13
1154	NYSE	IAF	Wed, Nov 1, 1995	8.13	8.19	8.06	8.06
1153	NYSE	IAF	Tue, Oct 31, 1995	8.13	8.25	8.06	8.19
1152	NYSE	IAF	Mon, Oct 30, 1995	8.06	8.13	8.06	8.13
1151	NYSE	IAF	Fri, Oct 27, 1995	7.88	8.00	7.81	8.00
1150	NYSE	IAF	Thu, Oct 26, 1995	8.00	8.13	7.94	7.94
1149	NYSE	IAF	Wed, Oct 25, 1995	8.13	8.19	8.06	8.06
1148	NYSE	IAF	Tue, Oct 24, 1995	8.13	8.13	8.06	8.06
1147	NYSE	IAF	Mon, Oct 23, 1995	8.25	8.31	8.13	8.13
1146	NYSE	IAF	Fri, Oct 20, 1995	8.31	8.38	8.25	8.31
1145	NYSE	IAF	Thu, Oct 19, 1995	8.38	8.38	8.25	8.25
1144	NYSE	IAF	Wed, Oct 18, 1995	8.38	8.50	8.38	8.38
1143	NYSE	IAF	Tue, Oct 17, 1995	8.38	8.50	8.38	8.38
1142	NYSE	IAF	Mon, Oct 16, 1995	8.44	8.50	8.38	8.38
1141	NYSE	IAF	Fri, Oct 13, 1995	8.31	8.50	8.31	8.50
1140	NYSE	IAF	Thu, Oct 12, 1995	8.38	8.50	8.38	8.38
1139	NYSE	IAF	Wed, Oct 11, 1995	8.31	8.38	8.31	8.31
1138	NYSE	IAF	Tue, Oct 10, 1995	8.31	8.31	8.25	8.25
1137	NYSE	IAF	Mon, Oct 9, 1995	8.50	8.50	8.38	8.38
1136	NYSE	IAF	Fri, Oct 6, 1995	8.50	8.56	8.44	8.50
1135	NYSE	IAF	Thu, Oct 5, 1995	8.50	8.56	8.50	8.50
1134	NYSE	IAF	Wed, Oct 4, 1995	8.63	8.63	8.50	8.50
1133	NYSE	IAF	Tue, Oct 3, 1995	8.63	8.69	8.63	8.63
1132	NYSE	IAF	Mon, Oct 2, 1995	8.56	8.63	8.50	8.56
1131	NYSE	IAF	Fri, Sep 29, 1995	8.56	8.63	8.56	8.56
1130	NYSE	IAF	Thu, Sep 28, 1995	8.63	8.63	8.56	8.56
1129	NYSE	IAF	Wed, Sep 27, 1995	8.50	8.56	8.50	8.56
1128	NYSE	IAF	Tue, Sep 26, 1995	8.56	8.63	8.56	8.63
1127	NYSE	IAF	Mon, Sep 25, 1995	8.44	8.63	8.44	8.56
1126	NYSE	IAF	Fri, Sep 22, 1995	8.44	8.50	8.38	8.44
1125	NYSE	IAF	Thu, Sep 21, 1995	8.63	8.63	8.50	8.56
1124	NYSE	IAF	Wed, Sep 20, 1995	8.56	8.69	8.56	8.63
1123	NYSE	IAF	Tue, Sep 19, 1995	8.63	8.75	8.56	8.63
1122	NYSE	IAF	Mon, Sep 18, 1995	8.63	8.69	8.56	8.63
1121	NYSE	IAF	Fri, Sep 15, 1995	8.75	8.75	8.56	8.63
1120	NYSE	IAF	Thu, Sep 14, 1995	8.81	8.81	8.69	8.75
1119	NYSE	IAF	Wed, Sep 13, 1995	8.63	8.88	8.63	8.81
1118	NYSE	IAF	Tue, Sep 12, 1995	8.56	8.63	8.44	8.56
1117	NYSE	IAF	Mon, Sep 11, 1995	8.50	8.56	8.50	8.56
1116	NYSE	IAF	Fri, Sep 8, 1995	8.50	8.56	8.44	8.50
1115	NYSE	IAF	Thu, Sep 7, 1995	8.63	8.63	8.50	8.50
1114	NYSE	IAF	Wed, Sep 6, 1995	8.50	8.63	8.50	8.63
1113	NYSE	IAF	Tue, Sep 5, 1995	8.44	8.50	8.44	8.50
1112	NYSE	IAF	Fri, Sep 1, 1995	8.44	8.50	8.44	8.44
1111	NYSE	IAF	Thu, Aug 31, 1995	8.50	8.50	8.38	8.50
1110	NYSE	IAF	Wed, Aug 30, 1995	8.44	8.50	8.44	8.44
1109	NYSE	IAF	Tue, Aug 29, 1995	8.50	8.50	8.44	8.50
1108	NYSE	IAF	Mon, Aug 28, 1995	8.44	8.50	8.44	8.50
1107	NYSE	IAF	Fri, Aug 25, 1995	8.44	8.50	8.38	8.44
1106	NYSE	IAF	Thu, Aug 24, 1995	8.38	8.44	8.31	8.38
1105	NYSE	IAF	Wed, Aug 23, 1995	8.25	8.38	8.25	8.38
1104	NYSE	IAF	Tue, Aug 22, 1995	8.38	8.38	8.25	8.25
1103	NYSE	IAF	Mon, Aug 21, 1995	8.31	8.94	8.31	8.31
1102	NYSE	IAF	Fri, Aug 18, 1995	8.31	8.31	8.19	8.25
1101	NYSE	IAF	Thu, Aug 17, 1995	8.31	8.31	8.25	8.31
1100	NYSE	IAF	Wed, Aug 16, 1995	8.38	8.38	8.25	8.31
1099	NYSE	IAF	Tue, Aug 15, 1995	8.31	8.44	8.31	8.44
1098	NYSE	IAF	Mon, Aug 14, 1995	8.25	8.38	8.25	8.31
1097	NYSE	IAF	Fri, Aug 11, 1995	8.38	8.38	8.25	8.25
1096	NYSE	IAF	Thu, Aug 10, 1995	8.38	8.50	8.38	8.44
1095	NYSE	IAF	Wed, Aug 9, 1995	8.44	8.50	8.31	8.50
1094	NYSE	IAF	Tue, Aug 8, 1995	8.44	8.50	8.44	8.44
1093	NYSE	IAF	Mon, Aug 7, 1995	8.44	8.50	8.38	8.44
1092	NYSE	IAF	Fri, Aug 4, 1995	8.38	8.44	8.38	8.38
1091	NYSE	IAF	Thu, Aug 3, 1995	8.31	8.38	8.25	8.31
1090	NYSE	IAF	Wed, Aug 2, 1995	8.31	8.50	8.31	8.38
1089	NYSE	IAF	Tue, Aug 1, 1995	8.38	8.38	8.19	8.19
1088	NYSE	IAF	Mon, Jul 31, 1995	8.31	8.38	8.25	8.31
1087	NYSE	IAF	Fri, Jul 28, 1995	8.31	8.38	8.25	8.38
1086	NYSE	IAF	Thu, Jul 27, 1995	8.38	8.44	8.38	8.44
1085	NYSE	IAF	Wed, Jul 26, 1995	8.44	8.44	8.38	8.38
1084	NYSE	IAF	Tue, Jul 25, 1995	8.44	8.44	8.31	8.31
1083	NYSE	IAF	Mon, Jul 24, 1995	8.38	8.38	8.25	8.31
1082	NYSE	IAF	Fri, Jul 21, 1995	8.38	8.38	8.25	8.38
1081	NYSE	IAF	Thu, Jul 20, 1995	8.13	8.25	8.06	8.13
1080	NYSE	IAF	Wed, Jul 19, 1995	8.25	8.38	8.00	8.00
1079	NYSE	IAF	Tue, Jul 18, 1995	8.50	8.50	8.25	8.25
1078	NYSE	IAF	Mon, Jul 17, 1995	8.44	8.50	8.38	8.38
1077	NYSE	IAF	Fri, Jul 14, 1995	8.38	8.50	8.31	8.38
1076	NYSE	IAF	Thu, Jul 13, 1995	8.31	8.50	8.31	8.38
1075	NYSE	IAF	Wed, Jul 12, 1995	8.25	8.31	8.19	8.31
1074	NYSE	IAF	Tue, Jul 11, 1995	8.31	8.31	8.13	8.19
1073	NYSE	IAF	Mon, Jul 10, 1995	8.00	8.25	8.00	8.19
1072	NYSE	IAF	Fri, Jul 7, 1995	7.75	7.88	7.69	7.88
1071	NYSE	IAF	Thu, Jul 6, 1995	7.75	7.88	7.06	7.75
1070	NYSE	IAF	Wed, Jul 5, 1995	7.88	7.94	7.81	7.81
1069	NYSE	IAF	Mon, Jul 3, 1995	7.88	7.94	7.88	7.88
1068	NYSE	IAF	Fri, Jun 30, 1995	7.88	7.94	7.88	7.88
1067	NYSE	IAF	Thu, Jun 29, 1995	7.88	8.00	7.88	7.88
1066	NYSE	IAF	Wed, Jun 28, 1995	8.00	8.00	7.88	7.88
1065	NYSE	IAF	Tue, Jun 27, 1995	8.00	8.06	8.00	8.00
1064	NYSE	IAF	Mon, Jun 26, 1995	7.94	8.13	7.94	8.06
1063	NYSE	IAF	Fri, Jun 23, 1995	8.00	8.13	8.00	8.13
1062	NYSE	IAF	Thu, Jun 22, 1995	8.06	8.13	8.00	8.00
1061	NYSE	IAF	Wed, Jun 21, 1995	8.06	8.06	8.00	8.06
1060	NYSE	IAF	Tue, Jun 20, 1995	8.13	8.13	8.00	8.06
1059	NYSE	IAF	Mon, Jun 19, 1995	8.06	8.13	8.00	8.13
1058	NYSE	IAF	Fri, Jun 16, 1995	8.06	8.06	7.88	8.06
1057	NYSE	IAF	Thu, Jun 15, 1995	8.00	8.13	7.94	8.13
1056	NYSE	IAF	Wed, Jun 14, 1995	8.06	8.13	8.00	8.00
1055	NYSE	IAF	Tue, Jun 13, 1995	8.13	8.13	8.00	8.00
1054	NYSE	IAF	Mon, Jun 12, 1995	8.06	8.13	8.06	8.06
1053	NYSE	IAF	Fri, Jun 9, 1995	8.19	8.19	8.00	8.13
1052	NYSE	IAF	Thu, Jun 8, 1995	8.25	8.31	8.19	8.19
1051	NYSE	IAF	Wed, Jun 7, 1995	8.31	8.38	8.31	8.31
1050	NYSE	IAF	Tue, Jun 6, 1995	8.38	8.38	8.31	8.31
1049	NYSE	IAF	Mon, Jun 5, 1995	8.25	8.38	8.25	8.31
1048	NYSE	IAF	Fri, Jun 2, 1995	8.19	8.25	8.13	8.19
1047	NYSE	IAF	Thu, Jun 1, 1995	8.19	8.25	8.13	8.25
1046	NYSE	IAF	Wed, May 31, 1995	8.19	8.25	8.19	8.25
1045	NYSE	IAF	Tue, May 30, 1995	8.19	8.25	8.13	8.25
1044	NYSE	IAF	Fri, May 26, 1995	8.19	8.19	8.13	8.19
1043	NYSE	IAF	Thu, May 25, 1995	8.19	8.38	8.13	8.25
1042	NYSE	IAF	Wed, May 24, 1995	8.19	8.25	8.13	8.19
1041	NYSE	IAF	Tue, May 23, 1995	8.13	8.31	8.13	8.25
1040	NYSE	IAF	Mon, May 22, 1995	8.13	8.19	8.06	8.13
1039	NYSE	IAF	Fri, May 19, 1995	8.13	8.19	8.00	8.06
1038	NYSE	IAF	Thu, May 18, 1995	8.63	8.63	8.31	8.31
1037	NYSE	IAF	Wed, May 17, 1995	8.63	8.81	8.63	8.75
1036	NYSE	IAF	Tue, May 16, 1995	8.69	8.75	8.50	8.69
1035	NYSE	IAF	Mon, May 15, 1995	8.69	8.75	8.69	8.75
1034	NYSE	IAF	Fri, May 12, 1995	8.56	8.75	8.50	8.75
1033	NYSE	IAF	Thu, May 11, 1995	8.75	8.75	8.50	8.56
1032	NYSE	IAF	Wed, May 10, 1995	8.75	8.81	8.63	8.69
1031	NYSE	IAF	Tue, May 9, 1995	8.81	8.88	8.75	8.75
1030	NYSE	IAF	Mon, May 8, 1995	8.75	8.88	8.75	8.81
1029	NYSE	IAF	Fri, May 5, 1995	8.81	8.88	8.69	8.88
1028	NYSE	IAF	Thu, May 4, 1995	8.75	8.88	8.75	8.75
1027	NYSE	IAF	Wed, May 3, 1995	8.81	8.81	8.69	8.75
1026	NYSE	IAF	Tue, May 2, 1995	8.75	8.88	8.69	8.75
1025	NYSE	IAF	Mon, May 1, 1995	8.75	8.81	8.69	8.69
1024	NYSE	IAF	Fri, Apr 28, 1995	8.88	8.88	8.69	8.75
1023	NYSE	IAF	Thu, Apr 27, 1995	8.50	8.94	8.50	8.75
1022	NYSE	IAF	Wed, Apr 26, 1995	8.50	8.63	8.50	8.50
1021	NYSE	IAF	Tue, Apr 25, 1995	8.50	8.50	8.38	8.50
1020	NYSE	IAF	Mon, Apr 24, 1995	8.31	8.50	8.31	8.44
1019	NYSE	IAF	Fri, Apr 21, 1995	8.25	8.38	8.25	8.31
1018	NYSE	IAF	Thu, Apr 20, 1995	8.38	8.38	8.25	8.25
1017	NYSE	IAF	Wed, Apr 19, 1995	8.25	8.38	8.25	8.38
1016	NYSE	IAF	Tue, Apr 18, 1995	8.25	8.38	8.25	8.25
1015	NYSE	IAF	Mon, Apr 17, 1995	8.25	8.38	8.25	8.25
1014	NYSE	IAF	Thu, Apr 13, 1995	8.25	8.38	8.25	8.25
1013	NYSE	IAF	Wed, Apr 12, 1995	8.25	8.25	8.13	8.25
1012	NYSE	IAF	Tue, Apr 11, 1995	8.25	8.38	8.13	8.13
1011	NYSE	IAF	Mon, Apr 10, 1995	8.38	8.38	8.25	8.38
1010	NYSE	IAF	Fri, Apr 7, 1995	8.38	8.38	8.25	8.25
1009	NYSE	IAF	Thu, Apr 6, 1995	8.13	8.38	8.13	8.25
1008	NYSE	IAF	Wed, Apr 5, 1995	8.00	8.13	8.00	8.13
1007	NYSE	IAF	Tue, Apr 4, 1995	8.00	8.00	7.88	7.88
1006	NYSE	IAF	Mon, Apr 3, 1995	8.00	8.00	7.88	8.00
1005	NYSE	IAF	Fri, Mar 31, 1995	7.88	8.00	7.75	8.00
1004	NYSE	IAF	Thu, Mar 30, 1995	7.63	8.00	7.63	7.75
1003	NYSE	IAF	Wed, Mar 29, 1995	7.38	7.75	7.38	7.75
1002	NYSE	IAF	Tue, Mar 28, 1995	7.38	7.50	7.38	7.50
1001	NYSE	IAF	Mon, Mar 27, 1995	7.38	7.50	7.38	7.38
1000	NYSE	IAF	Fri, Mar 24, 1995	7.50	7.50	7.38	7.38
999	NYSE	IAF	Thu, Mar 23, 1995	7.75	7.75	7.25	7.38
998	NYSE	IAF	Wed, Mar 22, 1995	7.88	8.00	7.75	7.75
997	NYSE	IAF	Tue, Mar 21, 1995	7.88	8.00	7.88	7.88
996	NYSE	IAF	Mon, Mar 20, 1995	7.88	8.00	7.75	7.88
995	NYSE	IAF	Fri, Mar 17, 1995	8.00	8.00	7.88	7.88
994	NYSE	IAF	Thu, Mar 16, 1995	7.88	8.00	7.75	7.88
993	NYSE	IAF	Wed, Mar 15, 1995	7.75	8.00	7.75	7.88
992	NYSE	IAF	Tue, Mar 14, 1995	7.88	7.88	7.75	7.88
991	NYSE	IAF	Mon, Mar 13, 1995	7.63	7.88	7.63	7.75
990	NYSE	IAF	Fri, Mar 10, 1995	7.50	7.75	7.38	7.63
989	NYSE	IAF	Thu, Mar 9, 1995	8.00	8.00	7.50	7.50
988	NYSE	IAF	Wed, Mar 8, 1995	7.88	8.00	7.88	7.88
987	NYSE	IAF	Tue, Mar 7, 1995	7.88	8.00	7.88	7.88
986	NYSE	IAF	Mon, Mar 6, 1995	7.88	8.13	7.88	8.00
985	NYSE	IAF	Fri, Mar 3, 1995	8.13	8.13	7.75	7.88
984	NYSE	IAF	Thu, Mar 2, 1995	8.25	8.38	8.13	8.13
983	NYSE	IAF	Wed, Mar 1, 1995	8.25	8.38	8.25	8.25
982	NYSE	IAF	Tue, Feb 28, 1995	8.13	8.38	8.13	8.38
981	NYSE	IAF	Mon, Feb 27, 1995	8.25	8.38	8.13	8.13
980	NYSE	IAF	Fri, Feb 24, 1995	8.25	8.38	8.25	8.38
979	NYSE	IAF	Thu, Feb 23, 1995	8.25	8.38	8.25	8.25
978	NYSE	IAF	Wed, Feb 22, 1995	8.25	8.38	8.13	8.25
977	NYSE	IAF	Tue, Feb 21, 1995	8.25	8.38	8.13	8.25
976	NYSE	IAF	Fri, Feb 17, 1995	8.25	8.38	8.25	8.38
975	NYSE	IAF	Thu, Feb 16, 1995	8.25	8.38	8.13	8.25
974	NYSE	IAF	Wed, Feb 15, 1995	8.25	8.38	8.13	8.25
973	NYSE	IAF	Tue, Feb 14, 1995	8.00	8.25	8.00	8.13
972	NYSE	IAF	Mon, Feb 13, 1995	8.13	8.13	8.00	8.00
971	NYSE	IAF	Fri, Feb 10, 1995	8.25	8.25	8.13	8.25
970	NYSE	IAF	Thu, Feb 9, 1995	8.25	8.38	8.13	8.25
969	NYSE	IAF	Wed, Feb 8, 1995	8.25	8.25	8.13	8.13
968	NYSE	IAF	Tue, Feb 7, 1995	8.38	8.38	8.25	8.38
967	NYSE	IAF	Mon, Feb 6, 1995	8.38	8.38	8.25	8.38
966	NYSE	IAF	Fri, Feb 3, 1995	8.50	8.50	8.25	8.38
965	NYSE	IAF	Thu, Feb 2, 1995	8.25	8.50	8.25	8.38
964	NYSE	IAF	Wed, Feb 1, 1995	8.38	8.50	8.25	8.38
963	NYSE	IAF	Tue, Jan 31, 1995	8.25	8.38	8.25	8.38
962	NYSE	IAF	Mon, Jan 30, 1995	8.50	8.50	8.25	8.25
961	NYSE	IAF	Fri, Jan 27, 1995	8.38	8.50	8.38	8.38
960	NYSE	IAF	Thu, Jan 26, 1995	8.38	8.50	8.38	8.50
959	NYSE	IAF	Wed, Jan 25, 1995	8.38	8.50	8.38	8.50
958	NYSE	IAF	Tue, Jan 24, 1995	8.38	8.50	8.38	8.38
957	NYSE	IAF	Mon, Jan 23, 1995	8.38	8.50	8.25	8.50
956	NYSE	IAF	Fri, Jan 20, 1995	8.63	8.63	8.38	8.38
955	NYSE	IAF	Thu, Jan 19, 1995	8.75	8.75	8.63	8.63
954	NYSE	IAF	Wed, Jan 18, 1995	8.75	8.75	8.63	8.75
953	NYSE	IAF	Tue, Jan 17, 1995	8.63	8.63	8.50	8.63
952	NYSE	IAF	Mon, Jan 16, 1995	8.63	8.88	8.50	8.75
951	NYSE	IAF	Fri, Jan 13, 1995	8.75	8.75	8.63	8.63
950	NYSE	IAF	Thu, Jan 12, 1995	8.63	8.88	8.63	8.75
949	NYSE	IAF	Wed, Jan 11, 1995	8.63	8.75	8.63	8.75
948	NYSE	IAF	Tue, Jan 10, 1995	8.75	8.88	8.63	8.75
947	NYSE	IAF	Mon, Jan 9, 1995	8.88	8.88	8.75	8.88
946	NYSE	IAF	Fri, Jan 6, 1995	9.00	9.13	8.88	8.88
945	NYSE	IAF	Thu, Jan 5, 1995	9.13	9.13	9.00	9.13
944	NYSE	IAF	Wed, Jan 4, 1995	9.00	9.25	9.00	9.25
943	NYSE	IAF	Tue, Jan 3, 1995	8.75	9.13	8.75	8.88
942	NYSE	IAF	Fri, Dec 30, 1994	8.75	8.88	8.75	8.75
941	NYSE	IAF	Thu, Dec 29, 1994	8.50	8.75	8.50	8.75
940	NYSE	IAF	Wed, Dec 28, 1994	8.63	8.75	8.50	8.50
939	NYSE	IAF	Tue, Dec 27, 1994	8.63	8.75	8.63	8.63
938	NYSE	IAF	Fri, Dec 23, 1994	8.38	8.75	8.38	8.50
937	NYSE	IAF	Thu, Dec 22, 1994	9.50	9.63	9.38	9.38
936	NYSE	IAF	Wed, Dec 21, 1994	9.50	9.50	9.38	9.38
935	NYSE	IAF	Tue, Dec 20, 1994	9.38	9.63	9.38	9.38
934	NYSE	IAF	Mon, Dec 19, 1994	9.50	9.63	9.38	9.50
933	NYSE	IAF	Fri, Dec 16, 1994	9.38	9.50	9.38	9.50
932	NYSE	IAF	Thu, Dec 15, 1994	9.25	9.50	9.25	9.38
931	NYSE	IAF	Wed, Dec 14, 1994	9.13	9.25	9.13	9.25
930	NYSE	IAF	Tue, Dec 13, 1994	9.00	9.13	8.88	9.00
929	NYSE	IAF	Mon, Dec 12, 1994	8.88	9.00	8.88	9.00
928	NYSE	IAF	Fri, Dec 9, 1994	8.88	9.00	8.88	8.88
927	NYSE	IAF	Thu, Dec 8, 1994	9.00	9.13	8.88	9.00
926	NYSE	IAF	Wed, Dec 7, 1994	9.13	9.13	9.00	9.00
925	NYSE	IAF	Tue, Dec 6, 1994	9.13	9.25	9.13	9.13
924	NYSE	IAF	Mon, Dec 5, 1994	9.25	9.25	9.13	9.13
923	NYSE	IAF	Fri, Dec 2, 1994	9.25	9.25	9.13	9.25
922	NYSE	IAF	Thu, Dec 1, 1994	9.13	9.50	9.13	9.25
921	NYSE	IAF	Wed, Nov 30, 1994	9.00	9.25	9.00	9.06
920	NYSE	IAF	Tue, Nov 29, 1994	9.13	9.13	9.00	9.13
919	NYSE	IAF	Mon, Nov 28, 1994	9.13	9.13	9.00	9.13
918	NYSE	IAF	Fri, Nov 25, 1994	9.00	9.13	9.00	9.00
917	NYSE	IAF	Wed, Nov 23, 1994	8.75	9.00	8.63	8.75
916	NYSE	IAF	Tue, Nov 22, 1994	9.00	9.13	9.00	9.13
915	NYSE	IAF	Mon, Nov 21, 1994	9.25	9.38	9.13	9.13
914	NYSE	IAF	Fri, Nov 18, 1994	9.50	9.63	9.13	9.38
913	NYSE	IAF	Thu, Nov 17, 1994	9.75	9.88	9.50	9.63
912	NYSE	IAF	Wed, Nov 16, 1994	9.88	9.88	9.75	9.75
911	NYSE	IAF	Tue, Nov 15, 1994	10.00	10.00	9.88	9.88
910	NYSE	IAF	Mon, Nov 14, 1994	9.75	9.88	9.75	9.88
909	NYSE	IAF	Fri, Nov 11, 1994	9.75	9.88	9.75	9.75
908	NYSE	IAF	Thu, Nov 10, 1994	9.88	10.00	9.75	9.88
907	NYSE	IAF	Wed, Nov 9, 1994	9.88	10.00	9.75	9.88
906	NYSE	IAF	Tue, Nov 8, 1994	9.75	9.88	9.75	9.75
905	NYSE	IAF	Mon, Nov 7, 1994	9.88	9.88	9.75	9.88
904	NYSE	IAF	Fri, Nov 4, 1994	10.00	10.00	9.88	9.88
903	NYSE	IAF	Thu, Nov 3, 1994	10.00	10.13	10.00	10.13
902	NYSE	IAF	Wed, Nov 2, 1994	10.00	10.13	10.00	10.00
901	NYSE	IAF	Tue, Nov 1, 1994	10.13	10.25	10.00	10.13
900	NYSE	IAF	Mon, Oct 31, 1994	10.13	10.25	10.13	10.13
899	NYSE	IAF	Fri, Oct 28, 1994	10.00	10.13	10.00	10.00
898	NYSE	IAF	Thu, Oct 27, 1994	10.25	10.25	10.00	10.00
897	NYSE	IAF	Wed, Oct 26, 1994	10.13	10.25	10.13	10.25
896	NYSE	IAF	Tue, Oct 25, 1994	10.13	10.25	10.13	10.13
895	NYSE	IAF	Mon, Oct 24, 1994	10.25	10.38	10.25	10.25
894	NYSE	IAF	Fri, Oct 21, 1994	10.13	10.25	10.13	10.13
893	NYSE	IAF	Thu, Oct 20, 1994	10.25	10.38	10.13	10.13
892	NYSE	IAF	Wed, Oct 19, 1994	10.50	10.50	10.25	10.25
891	NYSE	IAF	Tue, Oct 18, 1994	10.50	10.50	10.38	10.50
890	NYSE	IAF	Mon, Oct 17, 1994	10.38	10.50	10.38	10.50
889	NYSE	IAF	Fri, Oct 14, 1994	10.38	10.50	10.38	10.50
888	NYSE	IAF	Thu, Oct 13, 1994	10.50	10.63	10.38	10.38
887	NYSE	IAF	Wed, Oct 12, 1994	10.50	10.63	10.50	10.50
886	NYSE	IAF	Tue, Oct 11, 1994	10.63	10.75	10.50	10.50
885	NYSE	IAF	Mon, Oct 10, 1994	10.25	10.63	10.25	10.63
884	NYSE	IAF	Fri, Oct 7, 1994	10.38	10.38	10.25	10.25
883	NYSE	IAF	Thu, Oct 6, 1994	10.25	10.38	10.13	10.38
882	NYSE	IAF	Wed, Oct 5, 1994	10.38	10.38	10.13	10.13
881	NYSE	IAF	Tue, Oct 4, 1994	10.50	10.63	10.38	10.38
880	NYSE	IAF	Mon, Oct 3, 1994	10.63	10.75	10.50	10.63
879	NYSE	IAF	Fri, Sep 30, 1994	10.63	10.75	10.63	10.75
878	NYSE	IAF	Thu, Sep 29, 1994	10.75	10.75	10.63	10.63
877	NYSE	IAF	Wed, Sep 28, 1994	10.63	10.63	10.50	10.63
876	NYSE	IAF	Tue, Sep 27, 1994	10.50	10.63	10.25	10.50
875	NYSE	IAF	Mon, Sep 26, 1994	10.63	10.63	10.50	10.63
874	NYSE	IAF	Fri, Sep 23, 1994	10.63	10.63	10.50	10.63
873	NYSE	IAF	Thu, Sep 22, 1994	10.88	10.88	10.63	10.75
872	NYSE	IAF	Wed, Sep 21, 1994	10.88	10.88	10.75	10.88
871	NYSE	IAF	Tue, Sep 20, 1994	10.88	10.88	10.63	10.75
870	NYSE	IAF	Mon, Sep 19, 1994	10.88	11.00	10.88	11.00
869	NYSE	IAF	Fri, Sep 16, 1994	11.00	11.38	10.88	10.88
868	NYSE	IAF	Thu, Sep 15, 1994	11.25	11.25	11.00	11.00
867	NYSE	IAF	Wed, Sep 14, 1994	11.00	11.13	11.00	11.13
866	NYSE	IAF	Tue, Sep 13, 1994	11.13	11.13	10.88	11.00
865	NYSE	IAF	Mon, Sep 12, 1994	11.00	11.13	11.00	11.13
864	NYSE	IAF	Fri, Sep 9, 1994	11.25	11.25	11.00	11.13
863	NYSE	IAF	Thu, Sep 8, 1994	11.13	11.25	11.13	11.25
862	NYSE	IAF	Wed, Sep 7, 1994	11.25	11.25	11.13	11.13
861	NYSE	IAF	Tue, Sep 6, 1994	11.25	11.38	11.13	11.25
860	NYSE	IAF	Fri, Sep 2, 1994	11.25	11.38	11.13	11.25
859	NYSE	IAF	Thu, Sep 1, 1994	11.13	11.13	11.00	11.00
858	NYSE	IAF	Wed, Aug 31, 1994	11.00	11.13	11.00	11.13
857	NYSE	IAF	Tue, Aug 30, 1994	11.13	11.13	11.00	11.00
856	NYSE	IAF	Mon, Aug 29, 1994	11.00	11.13	11.00	11.00
855	NYSE	IAF	Fri, Aug 26, 1994	10.88	11.00	10.88	10.88
854	NYSE	IAF	Thu, Aug 25, 1994	11.00	11.00	10.88	10.88
853	NYSE	IAF	Wed, Aug 24, 1994	11.00	11.00	10.75	11.00
852	NYSE	IAF	Tue, Aug 23, 1994	10.88	11.00	10.75	10.88
851	NYSE	IAF	Mon, Aug 22, 1994	10.75	10.88	10.75	10.88
850	NYSE	IAF	Fri, Aug 19, 1994	10.63	10.88	10.63	10.88
849	NYSE	IAF	Thu, Aug 18, 1994	10.75	10.88	10.63	10.75
848	NYSE	IAF	Wed, Aug 17, 1994	10.63	10.88	10.63	10.75
847	NYSE	IAF	Tue, Aug 16, 1994	10.63	10.75	10.63	10.75
846	NYSE	IAF	Mon, Aug 15, 1994	10.50	10.63	10.50	10.50
845	NYSE	IAF	Fri, Aug 12, 1994	10.63	10.63	10.50	10.50
844	NYSE	IAF	Thu, Aug 11, 1994	10.63	10.75	10.63	10.63
843	NYSE	IAF	Wed, Aug 10, 1994	10.63	10.75	10.63	10.63
842	NYSE	IAF	Tue, Aug 9, 1994	10.63	10.75	10.63	10.75
841	NYSE	IAF	Mon, Aug 8, 1994	10.75	10.75	10.63	10.75
840	NYSE	IAF	Fri, Aug 5, 1994	10.75	10.88	10.75	10.75
839	NYSE	IAF	Thu, Aug 4, 1994	10.75	10.88	10.75	10.88
838	NYSE	IAF	Wed, Aug 3, 1994	10.75	10.75	10.63	10.75
837	NYSE	IAF	Tue, Aug 2, 1994	10.63	10.75	10.63	10.75
836	NYSE	IAF	Mon, Aug 1, 1994	10.50	10.63	10.50	10.63
835	NYSE	IAF	Fri, Jul 29, 1994	10.50	10.50	10.38	10.38
834	NYSE	IAF	Thu, Jul 28, 1994	10.25	10.50	10.25	10.38
833	NYSE	IAF	Wed, Jul 27, 1994	10.38	10.50	10.38	10.38
832	NYSE	IAF	Tue, Jul 26, 1994	10.50	10.50	10.38	10.50
831	NYSE	IAF	Mon, Jul 25, 1994	10.38	10.50	10.38	10.50
830	NYSE	IAF	Fri, Jul 22, 1994	10.38	10.38	10.25	10.38
829	NYSE	IAF	Thu, Jul 21, 1994	10.38	10.50	10.38	10.50
828	NYSE	IAF	Wed, Jul 20, 1994	10.63	10.63	10.38	10.44
827	NYSE	IAF	Tue, Jul 19, 1994	10.63	10.63	10.50	10.63
826	NYSE	IAF	Mon, Jul 18, 1994	10.50	10.63	10.38	10.63
825	NYSE	IAF	Fri, Jul 15, 1994	10.38	10.50	10.38	10.50
824	NYSE	IAF	Thu, Jul 14, 1994	10.38	10.38	10.25	10.38
823	NYSE	IAF	Wed, Jul 13, 1994	10.13	10.38	10.13	10.38
822	NYSE	IAF	Tue, Jul 12, 1994	10.13	10.25	10.13	10.25
821	NYSE	IAF	Mon, Jul 11, 1994	10.13	10.25	10.13	10.13
820	NYSE	IAF	Fri, Jul 8, 1994	10.13	10.25	10.13	10.25
819	NYSE	IAF	Thu, Jul 7, 1994	10.25	10.38	10.25	10.25
818	NYSE	IAF	Wed, Jul 6, 1994	10.38	10.38	10.25	10.38
817	NYSE	IAF	Tue, Jul 5, 1994	10.25	10.38	10.25	10.25
816	NYSE	IAF	Fri, Jul 1, 1994	10.38	10.38	10.25	10.25
815	NYSE	IAF	Thu, Jun 30, 1994	10.25	10.38	10.25	10.38
814	NYSE	IAF	Wed, Jun 29, 1994	10.25	10.38	10.25	10.38
813	NYSE	IAF	Tue, Jun 28, 1994	10.50	10.50	10.25	10.38
812	NYSE	IAF	Mon, Jun 27, 1994	10.25	10.38	10.13	10.38
811	NYSE	IAF	Fri, Jun 24, 1994	10.63	10.63	10.38	10.50
810	NYSE	IAF	Thu, Jun 23, 1994	10.38	10.50	10.38	10.38
809	NYSE	IAF	Wed, Jun 22, 1994	10.50	10.50	10.25	10.38
808	NYSE	IAF	Tue, Jun 21, 1994	10.38	10.50	10.38	10.38
807	NYSE	IAF	Mon, Jun 20, 1994	10.50	10.63	10.38	10.50
806	NYSE	IAF	Fri, Jun 17, 1994	10.63	10.75	10.50	10.63
805	NYSE	IAF	Thu, Jun 16, 1994	10.75	10.75	10.50	10.50
804	NYSE	IAF	Wed, Jun 15, 1994	10.75	10.75	10.63	10.63
803	NYSE	IAF	Tue, Jun 14, 1994	10.63	10.75	10.63	10.75
802	NYSE	IAF	Mon, Jun 13, 1994	10.63	10.63	10.50	10.63
801	NYSE	IAF	Fri, Jun 10, 1994	10.75	10.75	10.50	10.50
800	NYSE	IAF	Thu, Jun 9, 1994	10.75	10.75	10.63	10.63
799	NYSE	IAF	Wed, Jun 8, 1994	10.75	10.75	10.63	10.63
798	NYSE	IAF	Tue, Jun 7, 1994	10.75	10.75	10.63	10.63
797	NYSE	IAF	Mon, Jun 6, 1994	10.75	10.75	10.50	10.63
796	NYSE	IAF	Fri, Jun 3, 1994	10.63	10.75	10.63	10.75
795	NYSE	IAF	Thu, Jun 2, 1994	10.63	10.75	10.63	10.75
794	NYSE	IAF	Wed, Jun 1, 1994	10.63	10.75	10.50	10.75
793	NYSE	IAF	Tue, May 31, 1994	10.50	10.63	10.50	10.50
792	NYSE	IAF	Fri, May 27, 1994	10.50	10.63	10.50	10.63
791	NYSE	IAF	Thu, May 26, 1994	10.75	10.75	10.50	10.63
790	NYSE	IAF	Wed, May 25, 1994	10.63	10.63	10.50	10.63
789	NYSE	IAF	Tue, May 24, 1994	10.63	10.75	10.63	10.75
788	NYSE	IAF	Mon, May 23, 1994	10.75	10.75	10.50	10.50
787	NYSE	IAF	Fri, May 20, 1994	10.75	10.88	10.75	10.75
786	NYSE	IAF	Thu, May 19, 1994	10.50	10.88	10.50	10.75
785	NYSE	IAF	Wed, May 18, 1994	10.50	10.63	10.38	10.63
784	NYSE	IAF	Tue, May 17, 1994	10.63	10.63	10.38	10.50
783	NYSE	IAF	Mon, May 16, 1994	10.50	10.63	10.50	10.63
782	NYSE	IAF	Fri, May 13, 1994	10.38	10.38	10.25	10.38
781	NYSE	IAF	Thu, May 12, 1994	10.38	10.50	10.38	10.38
780	NYSE	IAF	Wed, May 11, 1994	10.50	10.50	10.38	10.38
779	NYSE	IAF	Tue, May 10, 1994	10.38	10.50	10.25	10.50
778	NYSE	IAF	Mon, May 9, 1994	10.25	10.38	10.25	10.38
777	NYSE	IAF	Fri, May 6, 1994	10.25	10.50	10.25	10.25
776	NYSE	IAF	Thu, May 5, 1994	10.25	10.50	10.25	10.38
775	NYSE	IAF	Wed, May 4, 1994	10.38	10.50	10.25	10.25
774	NYSE	IAF	Tue, May 3, 1994	10.38	10.50	10.25	10.38
773	NYSE	IAF	Mon, May 2, 1994	10.50	10.50	10.25	10.50
772	NYSE	IAF	Fri, Apr 29, 1994	10.63	10.63	10.50	10.56
771	NYSE	IAF	Thu, Apr 28, 1994	10.63	10.63	10.50	10.50
770	NYSE	IAF	Tue, Apr 26, 1994	10.75	10.75	10.50	10.50
769	NYSE	IAF	Mon, Apr 25, 1994	10.75	10.75	10.50	10.63
768	NYSE	IAF	Fri, Apr 22, 1994	11.00	11.00	10.75	10.88
767	NYSE	IAF	Thu, Apr 21, 1994	11.13	11.13	10.88	11.00
766	NYSE	IAF	Wed, Apr 20, 1994	11.50	11.50	11.25	11.25
765	NYSE	IAF	Tue, Apr 19, 1994	11.38	11.50	11.25	11.50
764	NYSE	IAF	Mon, Apr 18, 1994	11.63	11.63	11.38	11.38
763	NYSE	IAF	Fri, Apr 15, 1994	11.50	11.63	11.50	11.50
762	NYSE	IAF	Thu, Apr 14, 1994	11.38	11.63	11.38	11.50
761	NYSE	IAF	Wed, Apr 13, 1994	11.75	11.88	11.50	11.50
760	NYSE	IAF	Tue, Apr 12, 1994	11.75	11.75	11.50	11.75
759	NYSE	IAF	Mon, Apr 11, 1994	11.38	11.88	11.38	11.75
758	NYSE	IAF	Fri, Apr 8, 1994	11.38	11.50	11.25	11.25
757	NYSE	IAF	Thu, Apr 7, 1994	11.50	11.63	11.38	11.50
756	NYSE	IAF	Wed, Apr 6, 1994	11.50	11.63	11.38	11.50
755	NYSE	IAF	Tue, Apr 5, 1994	10.88	11.38	10.88	11.25
754	NYSE	IAF	Mon, Apr 4, 1994	11.00	11.00	10.75	10.75
753	NYSE	IAF	Thu, Mar 31, 1994	10.88	11.25	10.75	11.25
752	NYSE	IAF	Wed, Mar 30, 1994	11.50	11.50	11.13	11.38
751	NYSE	IAF	Tue, Mar 29, 1994	12.25	12.25	11.50	11.50
750	NYSE	IAF	Mon, Mar 28, 1994	12.25	12.38	12.13	12.25
749	NYSE	IAF	Fri, Mar 25, 1994	12.00	12.50	12.00	12.38
748	NYSE	IAF	Thu, Mar 24, 1994	13.75	13.88	13.63	13.75
747	NYSE	IAF	Wed, Mar 23, 1994	13.25	13.50	13.25	13.50
746	NYSE	IAF	Tue, Mar 22, 1994	13.13	13.38	13.13	13.25
745	NYSE	IAF	Mon, Mar 21, 1994	12.75	13.25	12.63	13.13
744	NYSE	IAF	Fri, Mar 18, 1994	12.75	12.75	12.50	12.63
743	NYSE	IAF	Thu, Mar 17, 1994	12.88	13.00	12.75	12.75
742	NYSE	IAF	Wed, Mar 16, 1994	13.00	13.00	12.88	13.00
741	NYSE	IAF	Tue, Mar 15, 1994	12.88	13.13	12.88	13.00
740	NYSE	IAF	Mon, Mar 14, 1994	12.75	12.88	12.63	12.88
739	NYSE	IAF	Fri, Mar 11, 1994	12.63	12.75	12.50	12.75
738	NYSE	IAF	Thu, Mar 10, 1994	12.63	12.75	12.63	12.63
737	NYSE	IAF	Wed, Mar 9, 1994	12.88	13.00	12.63	12.63
736	NYSE	IAF	Tue, Mar 8, 1994	12.75	13.13	12.75	13.00
735	NYSE	IAF	Mon, Mar 7, 1994	12.50	12.75	12.50	12.75
734	NYSE	IAF	Fri, Mar 4, 1994	12.13	12.38	12.13	12.25
733	NYSE	IAF	Thu, Mar 3, 1994	12.38	12.38	12.13	12.13
732	NYSE	IAF	Wed, Mar 2, 1994	12.38	12.50	11.75	12.38
731	NYSE	IAF	Tue, Mar 1, 1994	13.13	13.13	12.88	13.00
730	NYSE	IAF	Mon, Feb 28, 1994	13.13	13.38	13.13	13.25
729	NYSE	IAF	Fri, Feb 25, 1994	13.50	13.50	13.13	13.13
728	NYSE	IAF	Thu, Feb 24, 1994	13.75	13.75	13.38	13.38
727	NYSE	IAF	Wed, Feb 23, 1994	13.63	13.88	13.63	13.88
726	NYSE	IAF	Tue, Feb 22, 1994	13.88	13.88	13.75	13.88
725	NYSE	IAF	Fri, Feb 18, 1994	14.00	14.00	13.75	13.75
724	NYSE	IAF	Thu, Feb 17, 1994	13.75	14.00	13.63	14.00
723	NYSE	IAF	Wed, Feb 16, 1994	13.38	13.75	13.38	13.75
722	NYSE	IAF	Tue, Feb 15, 1994	13.38	13.50	13.25	13.38
721	NYSE	IAF	Mon, Feb 14, 1994	13.63	13.63	13.38	13.50
720	NYSE	IAF	Fri, Feb 11, 1994	13.50	13.75	13.50	13.75
719	NYSE	IAF	Thu, Feb 10, 1994	14.00	14.00	13.50	13.75
718	NYSE	IAF	Wed, Feb 9, 1994	14.00	14.00	13.88	13.88
717	NYSE	IAF	Tue, Feb 8, 1994	13.88	14.13	13.88	14.13
716	NYSE	IAF	Mon, Feb 7, 1994	13.00	13.88	12.88	13.75
715	NYSE	IAF	Fri, Feb 4, 1994	14.25	14.38	13.38	13.38
714	NYSE	IAF	Thu, Feb 3, 1994	14.13	14.25	14.13	14.25
713	NYSE	IAF	Wed, Feb 2, 1994	14.13	14.25	14.00	14.25
712	NYSE	IAF	Tue, Feb 1, 1994	14.00	14.13	13.88	14.13
711	NYSE	IAF	Mon, Jan 31, 1994	13.75	14.00	13.63	13.88
710	NYSE	IAF	Fri, Jan 28, 1994	13.25	13.50	13.25	13.50
709	NYSE	IAF	Thu, Jan 27, 1994	13.00	13.38	13.00	13.25
708	NYSE	IAF	Wed, Jan 26, 1994	12.88	13.00	12.75	13.00
707	NYSE	IAF	Tue, Jan 25, 1994	12.75	12.88	12.63	12.88
706	NYSE	IAF	Mon, Jan 24, 1994	12.63	12.75	12.63	12.75
705	NYSE	IAF	Fri, Jan 21, 1994	12.88	12.88	12.75	12.88
704	NYSE	IAF	Thu, Jan 20, 1994	12.88	13.00	12.88	13.00
703	NYSE	IAF	Wed, Jan 19, 1994	12.88	13.00	12.75	12.88
702	NYSE	IAF	Tue, Jan 18, 1994	12.50	12.88	12.50	12.75
701	NYSE	IAF	Mon, Jan 17, 1994	12.25	12.50	12.25	12.50
700	NYSE	IAF	Fri, Jan 14, 1994	11.88	12.13	11.75	12.00
699	NYSE	IAF	Thu, Jan 13, 1994	11.75	11.88	11.63	11.63
698	NYSE	IAF	Wed, Jan 12, 1994	12.25	12.25	12.00	12.00
697	NYSE	IAF	Tue, Jan 11, 1994	12.25	12.25	12.13	12.25
696	NYSE	IAF	Mon, Jan 10, 1994	12.25	12.38	12.13	12.38
695	NYSE	IAF	Fri, Jan 7, 1994	12.25	12.25	12.00	12.25
694	NYSE	IAF	Thu, Jan 6, 1994	12.50	12.50	12.13	12.13
693	NYSE	IAF	Wed, Jan 5, 1994	12.13	12.38	12.00	12.25
692	NYSE	IAF	Tue, Jan 4, 1994	11.88	11.88	11.75	11.88
691	NYSE	IAF	Mon, Jan 3, 1994	11.88	11.88	11.75	11.88
690	NYSE	IAF	Fri, Dec 31, 1993	11.75	11.88	11.63	11.88
689	NYSE	IAF	Thu, Dec 30, 1993	11.50	11.75	11.50	11.63
688	NYSE	IAF	Wed, Dec 29, 1993	11.25	11.50	11.25	11.50
687	NYSE	IAF	Tue, Dec 28, 1993	11.00	11.25	11.00	11.25
686	NYSE	IAF	Mon, Dec 27, 1993	10.75	11.00	10.75	11.00
685	NYSE	IAF	Thu, Dec 23, 1993	10.63	10.75	10.50	10.63
684	NYSE	IAF	Wed, Dec 22, 1993	10.50	10.63	10.38	10.63
683	NYSE	IAF	Tue, Dec 21, 1993	10.63	10.75	10.50	10.50
682	NYSE	IAF	Mon, Dec 20, 1993	10.63	10.75	10.63	10.75
681	NYSE	IAF	Fri, Dec 17, 1993	10.63	10.63	10.38	10.63
680	NYSE	IAF	Thu, Dec 16, 1993	10.38	10.63	10.38	10.50
679	NYSE	IAF	Wed, Dec 15, 1993	10.50	10.50	10.38	10.38
678	NYSE	IAF	Tue, Dec 14, 1993	10.38	10.63	10.38	10.63
677	NYSE	IAF	Mon, Dec 13, 1993	10.38	10.63	10.38	10.63
676	NYSE	IAF	Fri, Dec 10, 1993	10.13	10.38	10.13	10.38
675	NYSE	IAF	Thu, Dec 9, 1993	10.13	10.38	10.13	10.25
674	NYSE	IAF	Wed, Dec 8, 1993	10.25	10.50	10.25	10.38
673	NYSE	IAF	Tue, Dec 7, 1993	10.25	10.38	10.25	10.38
672	NYSE	IAF	Mon, Dec 6, 1993	10.25	10.38	10.25	10.38
671	NYSE	IAF	Fri, Dec 3, 1993	10.50	10.50	10.38	10.50
670	NYSE	IAF	Thu, Dec 2, 1993	10.25	10.38	10.25	10.38
669	NYSE	IAF	Wed, Dec 1, 1993	10.13	10.38	10.13	10.38
668	NYSE	IAF	Tue, Nov 30, 1993	9.88	10.13	9.88	10.13
667	NYSE	IAF	Mon, Nov 29, 1993	10.00	10.00	9.88	9.88
666	NYSE	IAF	Fri, Nov 26, 1993	10.25	10.25	10.13	10.13
665	NYSE	IAF	Wed, Nov 24, 1993	10.13	10.13	10.00	10.00
664	NYSE	IAF	Tue, Nov 23, 1993	10.13	10.25	10.13	10.25
663	NYSE	IAF	Mon, Nov 22, 1993	10.50	10.50	10.25	10.25
662	NYSE	IAF	Fri, Nov 19, 1993	10.63	10.75	10.38	10.50
661	NYSE	IAF	Thu, Nov 18, 1993	10.63	10.63	10.50	10.63
660	NYSE	IAF	Wed, Nov 17, 1993	10.63	10.63	10.50	10.63
659	NYSE	IAF	Tue, Nov 16, 1993	10.63	10.63	10.50	10.63
658	NYSE	IAF	Mon, Nov 15, 1993	10.50	10.63	10.38	10.50
657	NYSE	IAF	Fri, Nov 12, 1993	10.63	10.63	10.50	10.50
656	NYSE	IAF	Thu, Nov 11, 1993	10.50	10.63	10.50	10.63
655	NYSE	IAF	Wed, Nov 10, 1993	10.63	10.63	10.50	10.63
654	NYSE	IAF	Tue, Nov 9, 1993	10.63	10.63	10.50	10.63
653	NYSE	IAF	Mon, Nov 8, 1993	10.63	10.75	10.63	10.75
652	NYSE	IAF	Fri, Nov 5, 1993	10.63	10.75	10.63	10.75
651	NYSE	IAF	Thu, Nov 4, 1993	10.88	10.88	10.75	10.75
650	NYSE	IAF	Wed, Nov 3, 1993	10.88	10.88	10.75	10.88
649	NYSE	IAF	Tue, Nov 2, 1993	10.50	10.88	10.50	10.88
648	NYSE	IAF	Mon, Nov 1, 1993	10.38	10.63	10.38	10.63
647	NYSE	IAF	Fri, Oct 29, 1993	10.25	10.38	10.25	10.38
646	NYSE	IAF	Thu, Oct 28, 1993	10.25	10.25	10.13	10.13
645	NYSE	IAF	Wed, Oct 27, 1993	10.25	10.25	10.13	10.25
644	NYSE	IAF	Tue, Oct 26, 1993	10.38	10.38	10.25	10.25
643	NYSE	IAF	Mon, Oct 25, 1993	10.38	10.38	10.25	10.38
642	NYSE	IAF	Fri, Oct 22, 1993	10.38	10.38	10.25	10.38
641	NYSE	IAF	Thu, Oct 21, 1993	10.38	10.38	10.25	10.38
640	NYSE	IAF	Wed, Oct 20, 1993	10.38	10.38	10.13	10.38
639	NYSE	IAF	Tue, Oct 19, 1993	10.25	10.38	10.13	10.25
638	NYSE	IAF	Mon, Oct 18, 1993	10.25	10.38	10.25	10.25
637	NYSE	IAF	Fri, Oct 15, 1993	10.13	10.13	10.00	10.13
636	NYSE	IAF	Thu, Oct 14, 1993	10.00	10.13	10.00	10.00
635	NYSE	IAF	Wed, Oct 13, 1993	10.00	10.00	9.88	10.00
634	NYSE	IAF	Tue, Oct 12, 1993	9.88	10.00	9.88	9.88
633	NYSE	IAF	Mon, Oct 11, 1993	10.00	10.00	9.88	10.00
632	NYSE	IAF	Fri, Oct 8, 1993	9.88	9.88	9.75	9.88
631	NYSE	IAF	Thu, Oct 7, 1993	9.88	9.88	9.75	9.75
630	NYSE	IAF	Wed, Oct 6, 1993	9.75	9.88	9.63	9.63
629	NYSE	IAF	Tue, Oct 5, 1993	9.75	9.88	9.75	9.75
628	NYSE	IAF	Mon, Oct 4, 1993	9.63	10.00	9.50	9.63
627	NYSE	IAF	Fri, Oct 1, 1993	9.75	9.75	9.50	9.50
626	NYSE	IAF	Thu, Sep 30, 1993	9.75	9.75	9.63	9.63
625	NYSE	IAF	Wed, Sep 29, 1993	9.75	9.75	9.63	9.75
624	NYSE	IAF	Tue, Sep 28, 1993	9.50	9.75	9.50	9.63
623	NYSE	IAF	Mon, Sep 27, 1993	9.75	9.75	9.50	9.50
622	NYSE	IAF	Fri, Sep 24, 1993	9.75	9.75	9.63	9.63
621	NYSE	IAF	Thu, Sep 23, 1993	9.38	9.88	9.38	9.75
620	NYSE	IAF	Wed, Sep 22, 1993	9.50	9.50	9.38	9.50
619	NYSE	IAF	Tue, Sep 21, 1993	9.50	9.50	9.38	9.38
618	NYSE	IAF	Mon, Sep 20, 1993	9.50	9.50	9.38	9.50
617	NYSE	IAF	Fri, Sep 17, 1993	9.38	9.50	9.38	9.38
616	NYSE	IAF	Thu, Sep 16, 1993	9.25	9.38	9.25	9.38
615	NYSE	IAF	Wed, Sep 15, 1993	9.38	9.38	9.13	9.25
614	NYSE	IAF	Tue, Sep 14, 1993	9.63	9.63	9.50	9.50
613	NYSE	IAF	Mon, Sep 13, 1993	9.63	9.75	9.63	9.63
612	NYSE	IAF	Fri, Sep 10, 1993	9.75	9.75	9.63	9.75
611	NYSE	IAF	Thu, Sep 9, 1993	9.63	9.88	9.63	9.75
610	NYSE	IAF	Wed, Sep 8, 1993	9.63	9.75	9.50	9.63
609	NYSE	IAF	Tue, Sep 7, 1993	9.63	9.88	9.63	9.63
608	NYSE	IAF	Fri, Sep 3, 1993	9.75	9.88	9.63	9.75
607	NYSE	IAF	Thu, Sep 2, 1993	9.88	9.88	9.75	9.75
606	NYSE	IAF	Wed, Sep 1, 1993	9.88	10.00	9.88	10.00
605	NYSE	IAF	Tue, Aug 31, 1993	9.88	9.88	9.75	9.88
604	NYSE	IAF	Mon, Aug 30, 1993	10.00	10.00	9.88	10.00
603	NYSE	IAF	Fri, Aug 27, 1993	10.00	10.00	9.88	9.88
602	NYSE	IAF	Thu, Aug 26, 1993	10.00	10.00	9.88	10.00
601	NYSE	IAF	Wed, Aug 25, 1993	9.88	10.00	9.88	10.00
600	NYSE	IAF	Tue, Aug 24, 1993	10.00	10.00	9.88	9.88
599	NYSE	IAF	Mon, Aug 23, 1993	10.00	10.00	9.88	10.00
598	NYSE	IAF	Fri, Aug 20, 1993	10.00	10.13	9.88	10.13
597	NYSE	IAF	Thu, Aug 19, 1993	10.00	10.13	9.88	10.13
596	NYSE	IAF	Wed, Aug 18, 1993	9.75	10.00	9.75	9.88
595	NYSE	IAF	Tue, Aug 17, 1993	9.88	10.00	9.75	9.88
594	NYSE	IAF	Mon, Aug 16, 1993	9.75	9.88	9.75	9.75
593	NYSE	IAF	Fri, Aug 13, 1993	9.75	9.88	9.63	9.63
592	NYSE	IAF	Thu, Aug 12, 1993	9.88	9.88	9.75	9.88
591	NYSE	IAF	Wed, Aug 11, 1993	9.75	9.88	9.75	9.88
590	NYSE	IAF	Tue, Aug 10, 1993	9.88	10.00	9.75	9.88
589	NYSE	IAF	Mon, Aug 9, 1993	10.00	10.13	9.88	10.00
588	NYSE	IAF	Fri, Aug 6, 1993	10.13	10.13	9.88	10.00
587	NYSE	IAF	Thu, Aug 5, 1993	10.50	10.50	10.13	10.13
586	NYSE	IAF	Wed, Aug 4, 1993	10.50	10.50	10.38	10.50
585	NYSE	IAF	Tue, Aug 3, 1993	10.38	10.50	10.25	10.50
584	NYSE	IAF	Mon, Aug 2, 1993	9.88	10.38	9.88	10.38
583	NYSE	IAF	Fri, Jul 30, 1993	9.75	9.75	9.63	9.75
582	NYSE	IAF	Thu, Jul 29, 1993	9.50	9.63	9.50	9.63
581	NYSE	IAF	Wed, Jul 28, 1993	9.50	9.50	9.38	9.50
580	NYSE	IAF	Tue, Jul 27, 1993	9.50	9.50	9.38	9.50
579	NYSE	IAF	Mon, Jul 26, 1993	9.25	9.50	9.25	9.50
578	NYSE	IAF	Fri, Jul 23, 1993	9.38	9.38	9.25	9.25
577	NYSE	IAF	Thu, Jul 22, 1993	9.38	9.50	9.25	9.25
576	NYSE	IAF	Wed, Jul 21, 1993	9.63	9.63	9.38	9.38
575	NYSE	IAF	Tue, Jul 20, 1993	9.63	9.63	9.50	9.50
574	NYSE	IAF	Mon, Jul 19, 1993	9.63	9.75	9.63	9.63
573	NYSE	IAF	Fri, Jul 16, 1993	9.50	9.75	9.50	9.63
572	NYSE	IAF	Thu, Jul 15, 1993	9.63	9.63	9.50	9.63
571	NYSE	IAF	Wed, Jul 14, 1993	9.63	9.63	9.50	9.50
570	NYSE	IAF	Tue, Jul 13, 1993	9.75	9.75	9.50	9.63
569	NYSE	IAF	Mon, Jul 12, 1993	9.75	9.88	9.63	9.63
568	NYSE	IAF	Fri, Jul 9, 1993	9.75	9.75	9.63	9.63
567	NYSE	IAF	Thu, Jul 8, 1993	9.50	9.75	9.50	9.63
566	NYSE	IAF	Wed, Jul 7, 1993	9.38	9.63	9.38	9.63
565	NYSE	IAF	Tue, Jul 6, 1993	9.38	9.50	9.38	9.50
564	NYSE	IAF	Fri, Jul 2, 1993	9.25	9.38	9.25	9.25
563	NYSE	IAF	Thu, Jul 1, 1993	9.00	9.25	9.00	9.25
562	NYSE	IAF	Wed, Jun 30, 1993	9.25	9.25	9.13	9.13
561	NYSE	IAF	Tue, Jun 29, 1993	9.13	9.25	9.13	9.25
560	NYSE	IAF	Mon, Jun 28, 1993	9.13	9.25	9.13	9.13
559	NYSE	IAF	Fri, Jun 25, 1993	9.25	9.25	9.13	9.13
558	NYSE	IAF	Thu, Jun 24, 1993	9.13	9.25	9.13	9.25
557	NYSE	IAF	Wed, Jun 23, 1993	9.38	9.38	9.25	9.38
556	NYSE	IAF	Tue, Jun 22, 1993	9.50	9.50	9.38	9.38
555	NYSE	IAF	Mon, Jun 21, 1993	9.75	9.88	9.50	9.50
554	NYSE	IAF	Fri, Jun 18, 1993	9.75	9.88	9.63	9.88
553	NYSE	IAF	Thu, Jun 17, 1993	9.38	9.63	9.38	9.63
552	NYSE	IAF	Wed, Jun 16, 1993	9.50	9.50	9.25	9.50
551	NYSE	IAF	Tue, Jun 15, 1993	9.50	9.50	9.38	9.38
550	NYSE	IAF	Mon, Jun 14, 1993	9.63	9.63	9.50	9.63
549	NYSE	IAF	Fri, Jun 11, 1993	9.38	9.63	9.38	9.63
548	NYSE	IAF	Thu, Jun 10, 1993	9.63	9.63	9.50	9.50
547	NYSE	IAF	Wed, Jun 9, 1993	9.88	9.88	9.63	9.63
546	NYSE	IAF	Tue, Jun 8, 1993	9.88	10.00	9.88	10.00
545	NYSE	IAF	Mon, Jun 7, 1993	10.00	10.00	9.88	10.00
544	NYSE	IAF	Fri, Jun 4, 1993	10.00	10.13	10.00	10.13
543	NYSE	IAF	Thu, Jun 3, 1993	10.00	10.13	9.88	10.13
542	NYSE	IAF	Wed, Jun 2, 1993	9.88	10.00	9.88	10.00
541	NYSE	IAF	Tue, Jun 1, 1993	10.13	10.13	9.88	9.88
540	NYSE	IAF	Fri, May 28, 1993	10.13	10.13	10.00	10.00
539	NYSE	IAF	Thu, May 27, 1993	10.00	10.13	10.00	10.00
538	NYSE	IAF	Wed, May 26, 1993	9.88	10.00	9.88	10.00
537	NYSE	IAF	Tue, May 25, 1993	10.00	10.00	9.88	9.88
536	NYSE	IAF	Mon, May 24, 1993	10.00	10.13	10.00	10.13
535	NYSE	IAF	Fri, May 21, 1993	10.00	10.13	10.00	10.13
534	NYSE	IAF	Thu, May 20, 1993	10.13	10.13	10.00	10.00
533	NYSE	IAF	Wed, May 19, 1993	10.13	10.13	10.00	10.13
532	NYSE	IAF	Tue, May 18, 1993	10.13	10.13	10.00	10.13
531	NYSE	IAF	Mon, May 17, 1993	10.00	10.13	9.88	10.13
530	NYSE	IAF	Fri, May 14, 1993	10.00	10.13	9.88	9.88
529	NYSE	IAF	Thu, May 13, 1993	10.13	10.13	10.00	10.13
528	NYSE	IAF	Wed, May 12, 1993	10.00	10.13	9.88	10.13
527	NYSE	IAF	Tue, May 11, 1993	10.00	10.00	9.88	10.00
526	NYSE	IAF	Mon, May 10, 1993	10.00	10.13	9.88	9.88
525	NYSE	IAF	Fri, May 7, 1993	10.13	10.13	10.00	10.13
524	NYSE	IAF	Thu, May 6, 1993	10.00	10.25	9.88	10.13
523	NYSE	IAF	Wed, May 5, 1993	10.13	10.13	10.00	10.00
522	NYSE	IAF	Tue, May 4, 1993	10.25	10.25	10.13	10.13
521	NYSE	IAF	Mon, May 3, 1993	10.25	10.25	10.00	10.25
520	NYSE	IAF	Fri, Apr 30, 1993	10.13	10.38	10.13	10.25
519	NYSE	IAF	Thu, Apr 29, 1993	10.38	10.38	10.13	10.25
518	NYSE	IAF	Wed, Apr 28, 1993	10.13	10.38	10.00	10.25
517	NYSE	IAF	Tue, Apr 27, 1993	9.75	10.25	9.75	10.13
516	NYSE	IAF	Mon, Apr 26, 1993	9.63	9.75	9.63	9.75
515	NYSE	IAF	Fri, Apr 23, 1993	9.50	9.75	9.50	9.75
514	NYSE	IAF	Thu, Apr 22, 1993	9.63	9.63	9.50	9.63
513	NYSE	IAF	Wed, Apr 21, 1993	9.63	9.63	9.50	9.63
512	NYSE	IAF	Tue, Apr 20, 1993	9.75	9.75	9.50	9.50
511	NYSE	IAF	Mon, Apr 19, 1993	9.63	9.63	9.50	9.63
510	NYSE	IAF	Fri, Apr 16, 1993	9.63	9.75	9.63	9.75
509	NYSE	IAF	Thu, Apr 15, 1993	9.63	9.75	9.63	9.75
508	NYSE	IAF	Wed, Apr 14, 1993	9.63	9.75	9.63	9.75
507	NYSE	IAF	Tue, Apr 13, 1993	9.63	9.63	9.50	9.63
506	NYSE	IAF	Mon, Apr 12, 1993	9.50	9.63	9.38	9.50
505	NYSE	IAF	Thu, Apr 8, 1993	9.50	9.63	9.50	9.50
504	NYSE	IAF	Wed, Apr 7, 1993	9.50	9.63	9.50	9.50
503	NYSE	IAF	Tue, Apr 6, 1993	9.50	9.63	9.38	9.50
502	NYSE	IAF	Mon, Apr 5, 1993	9.38	9.50	9.25	9.50
501	NYSE	IAF	Fri, Apr 2, 1993	9.25	9.38	9.25	9.38
500	NYSE	IAF	Thu, Apr 1, 1993	9.25	9.38	9.25	9.25
499	NYSE	IAF	Wed, Mar 31, 1993	9.38	9.38	9.25	9.38
498	NYSE	IAF	Tue, Mar 30, 1993	9.25	9.38	9.25	9.38
497	NYSE	IAF	Mon, Mar 29, 1993	9.25	9.38	9.25	9.38
496	NYSE	IAF	Fri, Mar 26, 1993	9.13	9.38	9.13	9.38
495	NYSE	IAF	Thu, Mar 25, 1993	9.13	9.38	9.13	9.25
494	NYSE	IAF	Wed, Mar 24, 1993	9.25	9.25	9.13	9.25
493	NYSE	IAF	Tue, Mar 23, 1993	9.25	9.38	9.13	9.13
492	NYSE	IAF	Mon, Mar 22, 1993	9.38	9.38	9.25	9.38
491	NYSE	IAF	Fri, Mar 19, 1993	9.38	9.38	9.25	9.38
490	NYSE	IAF	Thu, Mar 18, 1993	9.25	9.38	9.25	9.38
489	NYSE	IAF	Wed, Mar 17, 1993	9.13	9.38	9.13	9.38
488	NYSE	IAF	Tue, Mar 16, 1993	8.88	9.25	8.88	9.25
487	NYSE	IAF	Mon, Mar 15, 1993	8.88	9.00	8.88	8.88
486	NYSE	IAF	Fri, Mar 12, 1993	9.13	9.25	9.00	9.13
485	NYSE	IAF	Thu, Mar 11, 1993	9.13	9.25	9.13	9.13
484	NYSE	IAF	Wed, Mar 10, 1993	9.25	9.38	9.13	9.13
483	NYSE	IAF	Tue, Mar 9, 1993	9.13	9.25	9.13	9.13
482	NYSE	IAF	Mon, Mar 8, 1993	9.13	9.25	9.13	9.25
481	NYSE	IAF	Fri, Mar 5, 1993	9.25	9.25	9.13	9.25
480	NYSE	IAF	Thu, Mar 4, 1993	9.25	9.25	9.13	9.25
479	NYSE	IAF	Wed, Mar 3, 1993	9.25	9.25	9.13	9.25
478	NYSE	IAF	Tue, Mar 2, 1993	9.13	9.38	9.13	9.25
477	NYSE	IAF	Mon, Mar 1, 1993	9.13	9.13	9.00	9.00
476	NYSE	IAF	Fri, Feb 26, 1993	8.88	8.88	8.88	8.88
475	NYSE	IAF	Thu, Feb 25, 1993	8.88	9.00	8.75	8.88
474	NYSE	IAF	Wed, Feb 24, 1993	8.88	9.00	8.75	9.00
473	NYSE	IAF	Tue, Feb 23, 1993	8.88	8.88	8.75	8.75
472	NYSE	IAF	Mon, Feb 22, 1993	9.00	9.13	8.88	8.88
471	NYSE	IAF	Fri, Feb 19, 1993	8.88	9.00	8.75	9.00
470	NYSE	IAF	Thu, Feb 18, 1993	8.88	8.88	8.75	8.88
469	NYSE	IAF	Wed, Feb 17, 1993	8.75	8.88	8.75	8.88
468	NYSE	IAF	Tue, Feb 16, 1993	8.63	8.88	8.63	8.88
467	NYSE	IAF	Fri, Feb 12, 1993	8.75	8.88	8.63	8.63
466	NYSE	IAF	Thu, Feb 11, 1993	8.38	8.63	8.38	8.63
465	NYSE	IAF	Wed, Feb 10, 1993	8.38	8.50	8.25	8.25
464	NYSE	IAF	Tue, Feb 9, 1993	8.38	8.38	8.25	8.38
463	NYSE	IAF	Mon, Feb 8, 1993	8.25	8.38	8.25	8.38
462	NYSE	IAF	Fri, Feb 5, 1993	8.25	8.38	8.25	8.38
461	NYSE	IAF	Thu, Feb 4, 1993	8.00	8.25	8.00	8.25
460	NYSE	IAF	Wed, Feb 3, 1993	8.00	8.00	8.00	8.00
459	NYSE	IAF	Tue, Feb 2, 1993	8.00	8.13	8.00	8.00
458	NYSE	IAF	Mon, Feb 1, 1993	8.00	8.13	8.00	8.00
457	NYSE	IAF	Fri, Jan 29, 1993	8.00	8.13	8.00	8.00
456	NYSE	IAF	Thu, Jan 28, 1993	8.00	8.13	8.00	8.00
455	NYSE	IAF	Wed, Jan 27, 1993	8.13	8.13	8.00	8.00
454	NYSE	IAF	Tue, Jan 26, 1993	8.13	8.13	8.00	8.13
453	NYSE	IAF	Mon, Jan 25, 1993	8.13	8.13	8.00	8.13
452	NYSE	IAF	Fri, Jan 22, 1993	8.13	8.13	8.00	8.13
451	NYSE	IAF	Thu, Jan 21, 1993	8.00	8.13	8.00	8.13
450	NYSE	IAF	Wed, Jan 20, 1993	7.88	8.13	7.88	8.00
449	NYSE	IAF	Tue, Jan 19, 1993	8.00	8.13	8.00	8.00
448	NYSE	IAF	Mon, Jan 18, 1993	8.13	8.13	8.00	8.00
447	NYSE	IAF	Fri, Jan 15, 1993	8.13	8.25	8.00	8.13
446	NYSE	IAF	Thu, Jan 14, 1993	8.13	8.25	8.13	8.25
445	NYSE	IAF	Wed, Jan 13, 1993	7.88	8.13	7.88	8.13
444	NYSE	IAF	Tue, Jan 12, 1993	7.50	7.63	7.50	7.63
443	NYSE	IAF	Mon, Jan 11, 1993	7.63	7.63	7.50	7.50
442	NYSE	IAF	Fri, Jan 8, 1993	7.63	7.63	7.50	7.63
441	NYSE	IAF	Thu, Jan 7, 1993	7.75	7.75	7.63	7.63
440	NYSE	IAF	Wed, Jan 6, 1993	7.75	7.75	7.63	7.75
439	NYSE	IAF	Tue, Jan 5, 1993	7.63	7.88	7.63	7.75
438	NYSE	IAF	Mon, Jan 4, 1993	7.63	7.88	7.63	7.75
437	NYSE	IAF	Thu, Dec 31, 1992	7.88	7.88	7.75	7.75
436	NYSE	IAF	Wed, Dec 30, 1992	7.75	7.88	7.75	7.75
435	NYSE	IAF	Tue, Dec 29, 1992	7.63	7.75	7.63	7.75
434	NYSE	IAF	Mon, Dec 28, 1992	7.63	7.75	7.63	7.75
433	NYSE	IAF	Thu, Dec 24, 1992	7.38	7.63	7.38	7.63
432	NYSE	IAF	Wed, Dec 23, 1992	7.50	7.63	7.38	7.63
431	NYSE	IAF	Tue, Dec 22, 1992	7.50	7.75	7.50	7.50
430	NYSE	IAF	Mon, Dec 21, 1992	7.63	7.63	7.50	7.50
429	NYSE	IAF	Fri, Dec 18, 1992	7.38	7.50	7.38	7.50
428	NYSE	IAF	Thu, Dec 17, 1992	7.63	7.63	7.38	7.50
427	NYSE	IAF	Wed, Dec 16, 1992	7.50	7.63	7.50	7.63
426	NYSE	IAF	Tue, Dec 15, 1992	7.50	7.63	7.50	7.63
425	NYSE	IAF	Mon, Dec 14, 1992	7.63	7.75	7.63	7.63
424	NYSE	IAF	Fri, Dec 11, 1992	7.50	7.63	7.50	7.63
423	NYSE	IAF	Thu, Dec 10, 1992	7.63	7.63	7.50	7.63
422	NYSE	IAF	Wed, Dec 9, 1992	7.50	7.75	7.50	7.75
421	NYSE	IAF	Tue, Dec 8, 1992	7.50	7.50	7.38	7.50
420	NYSE	IAF	Mon, Dec 7, 1992	7.50	7.63	7.38	7.38
419	NYSE	IAF	Fri, Dec 4, 1992	7.63	7.63	7.50	7.50
418	NYSE	IAF	Thu, Dec 3, 1992	7.50	7.63	7.50	7.63
417	NYSE	IAF	Wed, Dec 2, 1992	7.50	7.63	7.50	7.63
416	NYSE	IAF	Tue, Dec 1, 1992	7.63	7.63	7.50	7.50
415	NYSE	IAF	Mon, Nov 30, 1992	7.63	7.63	7.50	7.63
414	NYSE	IAF	Fri, Nov 27, 1992	7.63	7.63	7.50	7.63
413	NYSE	IAF	Wed, Nov 25, 1992	7.75	7.75	7.63	7.63
412	NYSE	IAF	Tue, Nov 24, 1992	7.63	7.75	7.63	7.75
411	NYSE	IAF	Mon, Nov 23, 1992	7.75	7.88	7.50	7.63
410	NYSE	IAF	Fri, Nov 20, 1992	7.50	7.63	7.50	7.50
409	NYSE	IAF	Thu, Nov 19, 1992	7.38	7.50	7.38	7.38
408	NYSE	IAF	Wed, Nov 18, 1992	7.38	7.38	7.25	7.38
407	NYSE	IAF	Tue, Nov 17, 1992	7.25	7.38	7.25	7.25
406	NYSE	IAF	Mon, Nov 16, 1992	7.50	7.50	7.38	7.38
405	NYSE	IAF	Fri, Nov 13, 1992	7.50	7.63	7.50	7.50
404	NYSE	IAF	Thu, Nov 12, 1992	7.63	7.63	7.63	7.63
403	NYSE	IAF	Wed, Nov 11, 1992	7.38	7.63	7.38	7.50
402	NYSE	IAF	Tue, Nov 10, 1992	7.38	7.50	7.38	7.50
401	NYSE	IAF	Mon, Nov 9, 1992	7.50	7.50	7.38	7.38
400	NYSE	IAF	Fri, Nov 6, 1992	7.75	7.75	7.50	7.50
399	NYSE	IAF	Thu, Nov 5, 1992	7.88	7.88	7.75	7.75
398	NYSE	IAF	Wed, Nov 4, 1992	7.88	7.88	7.75	7.75
397	NYSE	IAF	Tue, Nov 3, 1992	7.75	7.75	7.63	7.63
396	NYSE	IAF	Mon, Nov 2, 1992	7.75	7.88	7.75	7.75
395	NYSE	IAF	Fri, Oct 30, 1992	7.88	7.88	7.75	7.75
394	NYSE	IAF	Thu, Oct 29, 1992	7.75	7.88	7.63	7.88
393	NYSE	IAF	Wed, Oct 28, 1992	7.75	7.75	7.63	7.75
392	NYSE	IAF	Tue, Oct 27, 1992	7.75	7.88	7.75	7.88
391	NYSE	IAF	Mon, Oct 26, 1992	8.00	8.13	8.00	8.00
390	NYSE	IAF	Fri, Oct 23, 1992	7.88	8.00	7.88	7.88
389	NYSE	IAF	Thu, Oct 22, 1992	7.75	8.00	7.75	8.00
388	NYSE	IAF	Wed, Oct 21, 1992	7.75	7.88	7.75	7.75
387	NYSE	IAF	Tue, Oct 20, 1992	7.75	7.75	7.63	7.63
386	NYSE	IAF	Mon, Oct 19, 1992	7.88	7.88	7.63	7.63
385	NYSE	IAF	Fri, Oct 16, 1992	7.88	8.00	7.75	8.00
384	NYSE	IAF	Thu, Oct 15, 1992	8.00	8.00	7.88	7.88
383	NYSE	IAF	Wed, Oct 14, 1992	7.88	8.00	7.88	7.88
382	NYSE	IAF	Tue, Oct 13, 1992	8.00	8.00	7.88	8.00
381	NYSE	IAF	Mon, Oct 12, 1992	7.88	8.00	7.88	8.00
380	NYSE	IAF	Fri, Oct 9, 1992	7.88	8.00	7.88	8.00
379	NYSE	IAF	Thu, Oct 8, 1992	8.00	8.00	7.88	7.88
378	NYSE	IAF	Wed, Oct 7, 1992	8.00	8.00	7.88	8.00
377	NYSE	IAF	Tue, Oct 6, 1992	7.75	8.00	7.75	8.00
376	NYSE	IAF	Mon, Oct 5, 1992	8.13	8.13	7.75	7.88
375	NYSE	IAF	Fri, Oct 2, 1992	8.25	8.25	8.00	8.13
374	NYSE	IAF	Thu, Oct 1, 1992	8.25	8.25	8.25	8.25
373	NYSE	IAF	Wed, Sep 30, 1992	8.25	8.38	8.25	8.25
372	NYSE	IAF	Tue, Sep 29, 1992	8.38	8.38	8.25	8.25
371	NYSE	IAF	Mon, Sep 28, 1992	8.38	8.38	8.25	8.25
370	NYSE	IAF	Fri, Sep 25, 1992	8.25	8.38	8.25	8.25
369	NYSE	IAF	Thu, Sep 24, 1992	8.25	8.38	8.25	8.38
368	NYSE	IAF	Wed, Sep 23, 1992	8.25	8.38	8.25	8.38
367	NYSE	IAF	Tue, Sep 22, 1992	8.25	8.38	8.13	8.13
366	NYSE	IAF	Mon, Sep 21, 1992	8.38	8.38	8.38	8.38
365	NYSE	IAF	Fri, Sep 18, 1992	8.25	8.38	8.25	8.38
364	NYSE	IAF	Thu, Sep 17, 1992	8.38	8.38	8.38	8.38
363	NYSE	IAF	Wed, Sep 16, 1992	8.38	8.50	8.38	8.50
362	NYSE	IAF	Tue, Sep 15, 1992	8.50	8.50	8.38	8.50
361	NYSE	IAF	Mon, Sep 14, 1992	8.38	8.50	8.38	8.50
360	NYSE	IAF	Fri, Sep 11, 1992	8.38	8.50	8.38	8.38
359	NYSE	IAF	Thu, Sep 10, 1992	8.50	8.50	8.38	8.38
358	NYSE	IAF	Wed, Sep 9, 1992	8.50	8.50	8.38	8.38
357	NYSE	IAF	Tue, Sep 8, 1992	8.50	8.63	8.38	8.38
356	NYSE	IAF	Fri, Sep 4, 1992	8.50	8.63	8.50	8.50
355	NYSE	IAF	Thu, Sep 3, 1992	8.50	8.63	8.50	8.50
354	NYSE	IAF	Wed, Sep 2, 1992	8.50	8.50	8.50	8.50
353	NYSE	IAF	Tue, Sep 1, 1992	8.38	8.50	8.38	8.38
352	NYSE	IAF	Mon, Aug 31, 1992	8.38	8.63	8.38	8.38
351	NYSE	IAF	Fri, Aug 28, 1992	8.50	8.63	8.50	8.50
350	NYSE	IAF	Thu, Aug 27, 1992	8.63	8.63	8.50	8.50
349	NYSE	IAF	Wed, Aug 26, 1992	8.50	8.63	8.50	8.50
348	NYSE	IAF	Tue, Aug 25, 1992	8.25	8.25	8.25	8.25
347	NYSE	IAF	Mon, Aug 24, 1992	8.25	8.38	8.25	8.25
346	NYSE	IAF	Fri, Aug 21, 1992	8.38	8.38	8.25	8.25
345	NYSE	IAF	Thu, Aug 20, 1992	8.50	8.50	8.38	8.50
344	NYSE	IAF	Wed, Aug 19, 1992	8.50	8.50	8.38	8.50
343	NYSE	IAF	Tue, Aug 18, 1992	8.63	8.75	8.50	8.50
342	NYSE	IAF	Mon, Aug 17, 1992	8.75	8.75	8.63	8.63
341	NYSE	IAF	Fri, Aug 14, 1992	8.75	8.88	8.75	8.75
340	NYSE	IAF	Thu, Aug 13, 1992	8.75	8.88	8.75	8.75
339	NYSE	IAF	Wed, Aug 12, 1992	8.88	8.88	8.75	8.88
338	NYSE	IAF	Tue, Aug 11, 1992	8.88	9.00	8.88	9.00
337	NYSE	IAF	Mon, Aug 10, 1992	9.00	9.00	8.88	8.88
336	NYSE	IAF	Fri, Aug 7, 1992	8.88	9.00	8.88	9.00
335	NYSE	IAF	Thu, Aug 6, 1992	8.88	9.00	8.88	9.00
334	NYSE	IAF	Wed, Aug 5, 1992	9.00	9.00	8.88	9.00
333	NYSE	IAF	Tue, Aug 4, 1992	9.00	9.00	8.88	9.00
332	NYSE	IAF	Mon, Aug 3, 1992	8.88	9.00	8.88	8.88
331	NYSE	IAF	Fri, Jul 31, 1992	9.00	9.00	8.88	9.00
330	NYSE	IAF	Thu, Jul 30, 1992	9.00	9.00	9.00	9.00
329	NYSE	IAF	Wed, Jul 29, 1992	8.88	9.00	8.88	9.00
328	NYSE	IAF	Tue, Jul 28, 1992	8.75	9.00	8.75	9.00
327	NYSE	IAF	Mon, Jul 27, 1992	8.75	8.88	8.75	8.75
326	NYSE	IAF	Fri, Jul 24, 1992	8.88	8.88	8.75	8.75
325	NYSE	IAF	Thu, Jul 23, 1992	8.88	8.88	8.75	8.88
324	NYSE	IAF	Wed, Jul 22, 1992	8.88	8.88	8.88	8.88
323	NYSE	IAF	Tue, Jul 21, 1992	8.88	9.00	8.88	9.00
322	NYSE	IAF	Mon, Jul 20, 1992	9.00	9.00	8.88	9.00
321	NYSE	IAF	Fri, Jul 17, 1992	9.13	9.13	9.13	9.13
320	NYSE	IAF	Thu, Jul 16, 1992	9.25	9.25	9.00	9.00
319	NYSE	IAF	Wed, Jul 15, 1992	9.13	9.13	9.13	9.13
318	NYSE	IAF	Tue, Jul 14, 1992	9.13	9.25	9.00	9.13
317	NYSE	IAF	Mon, Jul 13, 1992	9.13	9.13	9.13	9.13
316	NYSE	IAF	Fri, Jul 10, 1992	9.13	9.13	9.00	9.13
315	NYSE	IAF	Thu, Jul 9, 1992	9.00	9.13	9.00	9.13
314	NYSE	IAF	Wed, Jul 8, 1992	9.25	9.25	8.88	8.88
313	NYSE	IAF	Tue, Jul 7, 1992	9.13	9.25	9.13	9.25
312	NYSE	IAF	Mon, Jul 6, 1992	9.13	9.25	9.13	9.13
311	NYSE	IAF	Thu, Jul 2, 1992	9.13	9.13	9.13	9.13
310	NYSE	IAF	Wed, Jul 1, 1992	9.13	9.25	9.13	9.13
309	NYSE	IAF	Tue, Jun 30, 1992	9.00	9.25	9.00	9.25
308	NYSE	IAF	Mon, Jun 29, 1992	9.13	9.13	9.00	9.00
307	NYSE	IAF	Fri, Jun 26, 1992	9.00	9.13	9.00	9.13
306	NYSE	IAF	Thu, Jun 25, 1992	9.13	9.25	9.00	9.00
305	NYSE	IAF	Wed, Jun 24, 1992	9.25	9.25	9.13	9.25
304	NYSE	IAF	Tue, Jun 23, 1992	9.25	9.25	9.13	9.25
303	NYSE	IAF	Mon, Jun 22, 1992	9.25	9.25	9.13	9.13
302	NYSE	IAF	Fri, Jun 19, 1992	9.25	9.38	9.25	9.25
301	NYSE	IAF	Thu, Jun 18, 1992	9.25	9.38	9.25	9.25
300	NYSE	IAF	Wed, Jun 17, 1992	9.25	9.38	9.25	9.25
299	NYSE	IAF	Tue, Jun 16, 1992	9.38	9.38	9.25	9.25
298	NYSE	IAF	Mon, Jun 15, 1992	9.38	9.38	9.25	9.38
297	NYSE	IAF	Fri, Jun 12, 1992	9.50	9.50	9.38	9.50
296	NYSE	IAF	Thu, Jun 11, 1992	9.25	9.50	9.25	9.50
295	NYSE	IAF	Wed, Jun 10, 1992	9.50	9.50	9.38	9.50
294	NYSE	IAF	Tue, Jun 9, 1992	9.50	9.63	9.38	9.50
293	NYSE	IAF	Mon, Jun 8, 1992	9.50	9.50	9.38	9.38
292	NYSE	IAF	Fri, Jun 5, 1992	9.38	9.50	9.38	9.38
291	NYSE	IAF	Thu, Jun 4, 1992	9.38	9.50	9.38	9.50
290	NYSE	IAF	Wed, Jun 3, 1992	9.38	9.50	9.25	9.38
289	NYSE	IAF	Tue, Jun 2, 1992	9.25	9.38	9.25	9.38
288	NYSE	IAF	Mon, Jun 1, 1992	9.25	9.38	9.25	9.25
287	NYSE	IAF	Fri, May 29, 1992	9.25	9.38	9.25	9.25
286	NYSE	IAF	Thu, May 28, 1992	9.13	9.25	9.13	9.25
285	NYSE	IAF	Wed, May 27, 1992	9.25	9.25	9.13	9.13
284	NYSE	IAF	Tue, May 26, 1992	9.13	9.25	9.13	9.25
283	NYSE	IAF	Fri, May 22, 1992	9.13	9.25	9.13	9.25
282	NYSE	IAF	Thu, May 21, 1992	9.13	9.25	9.13	9.25
281	NYSE	IAF	Wed, May 20, 1992	9.13	9.25	9.13	9.13
280	NYSE	IAF	Tue, May 19, 1992	9.25	9.25	9.13	9.13
279	NYSE	IAF	Mon, May 18, 1992	9.13	9.25	9.13	9.25
278	NYSE	IAF	Fri, May 15, 1992	9.13	9.13	9.00	9.13
277	NYSE	IAF	Thu, May 14, 1992	9.13	9.25	9.13	9.13
276	NYSE	IAF	Wed, May 13, 1992	9.13	9.25	9.13	9.25
275	NYSE	IAF	Tue, May 12, 1992	9.13	9.25	9.13	9.13
274	NYSE	IAF	Mon, May 11, 1992	9.25	9.25	9.13	9.13
273	NYSE	IAF	Fri, May 8, 1992	9.13	9.38	9.00	9.25
272	NYSE	IAF	Thu, May 7, 1992	9.13	9.13	9.00	9.00
271	NYSE	IAF	Wed, May 6, 1992	9.13	9.13	9.00	9.00
270	NYSE	IAF	Tue, May 5, 1992	9.00	9.13	9.00	9.13
269	NYSE	IAF	Mon, May 4, 1992	9.00	9.00	8.88	9.00
268	NYSE	IAF	Fri, May 1, 1992	8.88	9.00	8.88	9.00
267	NYSE	IAF	Thu, Apr 30, 1992	8.88	9.00	8.88	9.00
266	NYSE	IAF	Wed, Apr 29, 1992	8.75	8.88	8.75	8.88
265	NYSE	IAF	Tue, Apr 28, 1992	8.75	8.88	8.75	8.88
264	NYSE	IAF	Mon, Apr 27, 1992	8.88	8.88	8.75	8.75
263	NYSE	IAF	Fri, Apr 24, 1992	8.75	8.88	8.75	8.88
262	NYSE	IAF	Thu, Apr 23, 1992	8.88	8.88	8.75	8.75
261	NYSE	IAF	Wed, Apr 22, 1992	8.88	8.88	8.75	8.88
260	NYSE	IAF	Tue, Apr 21, 1992	8.75	8.88	8.75	8.88
259	NYSE	IAF	Mon, Apr 20, 1992	8.88	8.88	8.75	8.75
258	NYSE	IAF	Thu, Apr 16, 1992	8.75	9.00	8.75	8.88
257	NYSE	IAF	Wed, Apr 15, 1992	8.88	8.88	8.88	8.88
256	NYSE	IAF	Tue, Apr 14, 1992	8.75	9.00	8.75	9.00
255	NYSE	IAF	Mon, Apr 13, 1992	8.75	8.88	8.75	8.88
254	NYSE	IAF	Fri, Apr 10, 1992	8.63	8.88	8.63	8.88
253	NYSE	IAF	Thu, Apr 9, 1992	8.50	8.63	8.50	8.63
252	NYSE	IAF	Wed, Apr 8, 1992	8.63	8.63	8.50	8.50
251	NYSE	IAF	Tue, Apr 7, 1992	8.88	8.88	8.75	8.75
250	NYSE	IAF	Mon, Apr 6, 1992	8.75	8.88	8.75	8.75
249	NYSE	IAF	Fri, Apr 3, 1992	8.88	8.88	8.75	8.75
248	NYSE	IAF	Thu, Apr 2, 1992	8.75	8.88	8.75	8.75
247	NYSE	IAF	Wed, Apr 1, 1992	8.75	8.88	8.75	8.75
246	NYSE	IAF	Tue, Mar 31, 1992	8.88	8.88	8.75	8.88
245	NYSE	IAF	Mon, Mar 30, 1992	8.88	8.88	8.75	8.88
244	NYSE	IAF	Fri, Mar 27, 1992	8.88	8.88	8.75	8.75
243	NYSE	IAF	Thu, Mar 26, 1992	8.75	8.75	8.75	8.75
242	NYSE	IAF	Wed, Mar 25, 1992	8.75	8.88	8.75	8.75
241	NYSE	IAF	Tue, Mar 24, 1992	8.75	8.88	8.75	8.88
240	NYSE	IAF	Mon, Mar 23, 1992	8.75	8.88	8.75	8.75
239	NYSE	IAF	Fri, Mar 20, 1992	8.75	8.75	8.63	8.75
238	NYSE	IAF	Thu, Mar 19, 1992	8.75	8.88	8.75	8.75
237	NYSE	IAF	Wed, Mar 18, 1992	8.75	8.88	8.63	8.75
236	NYSE	IAF	Tue, Mar 17, 1992	8.75	8.88	8.75	8.88
235	NYSE	IAF	Mon, Mar 16, 1992	8.75	8.88	8.75	8.88
234	NYSE	IAF	Fri, Mar 13, 1992	8.88	9.00	8.88	8.88
233	NYSE	IAF	Thu, Mar 12, 1992	9.00	9.00	8.75	8.88
232	NYSE	IAF	Wed, Mar 11, 1992	8.88	9.00	8.75	8.75
231	NYSE	IAF	Tue, Mar 10, 1992	8.88	9.00	8.88	9.00
230	NYSE	IAF	Mon, Mar 9, 1992	8.88	9.00	8.88	9.00
229	NYSE	IAF	Fri, Mar 6, 1992	9.00	9.00	8.88	9.00
228	NYSE	IAF	Thu, Mar 5, 1992	9.00	9.00	8.88	9.00
227	NYSE	IAF	Wed, Mar 4, 1992	9.00	9.13	9.00	9.13
226	NYSE	IAF	Tue, Mar 3, 1992	8.75	9.00	8.75	9.00
225	NYSE	IAF	Mon, Mar 2, 1992	8.88	9.00	8.75	8.88
224	NYSE	IAF	Fri, Feb 28, 1992	8.88	9.00	8.88	9.00
223	NYSE	IAF	Thu, Feb 27, 1992	9.00	9.00	8.88	8.88
222	NYSE	IAF	Wed, Feb 26, 1992	9.00	9.13	8.88	8.88
221	NYSE	IAF	Tue, Feb 25, 1992	8.88	9.13	8.88	9.13
220	NYSE	IAF	Mon, Feb 24, 1992	8.75	9.00	8.75	8.88
219	NYSE	IAF	Fri, Feb 21, 1992	8.88	8.88	8.75	8.88
218	NYSE	IAF	Thu, Feb 20, 1992	9.00	9.00	8.75	8.75
217	NYSE	IAF	Wed, Feb 19, 1992	9.00	9.13	9.00	9.00
216	NYSE	IAF	Tue, Feb 18, 1992	9.13	9.13	9.00	9.00
215	NYSE	IAF	Fri, Feb 14, 1992	8.88	9.00	8.75	8.88
214	NYSE	IAF	Thu, Feb 13, 1992	9.00	9.00	8.88	9.00
213	NYSE	IAF	Wed, Feb 12, 1992	9.13	9.13	8.88	8.88
212	NYSE	IAF	Tue, Feb 11, 1992	9.00	9.13	8.88	8.88
211	NYSE	IAF	Mon, Feb 10, 1992	8.88	9.00	8.88	9.00
210	NYSE	IAF	Fri, Feb 7, 1992	8.88	9.13	8.88	9.00
209	NYSE	IAF	Thu, Feb 6, 1992	9.00	9.00	8.88	8.88
208	NYSE	IAF	Wed, Feb 5, 1992	9.00	9.00	8.88	8.88
207	NYSE	IAF	Tue, Feb 4, 1992	9.00	9.13	8.88	9.13
206	NYSE	IAF	Mon, Feb 3, 1992	8.88	9.00	8.88	8.88
205	NYSE	IAF	Fri, Jan 31, 1992	9.00	9.13	8.88	9.13
204	NYSE	IAF	Thu, Jan 30, 1992	9.13	9.13	8.88	9.00
203	NYSE	IAF	Wed, Jan 29, 1992	9.00	9.13	9.00	9.00
202	NYSE	IAF	Tue, Jan 28, 1992	9.00	9.13	9.00	9.13
201	NYSE	IAF	Mon, Jan 27, 1992	9.13	9.13	8.88	8.88
200	NYSE	IAF	Fri, Jan 24, 1992	9.38	9.38	9.25	9.25
199	NYSE	IAF	Thu, Jan 23, 1992	9.25	9.50	9.25	9.38
198	NYSE	IAF	Wed, Jan 22, 1992	9.13	9.50	9.13	9.38
197	NYSE	IAF	Tue, Jan 21, 1992	9.13	9.25	9.13	9.25
196	NYSE	IAF	Mon, Jan 20, 1992	9.25	9.38	9.13	9.25
195	NYSE	IAF	Fri, Jan 17, 1992	9.38	9.38	9.13	9.13
194	NYSE	IAF	Thu, Jan 16, 1992	9.25	9.38	9.25	9.38
193	NYSE	IAF	Wed, Jan 15, 1992	9.25	9.25	9.13	9.13
192	NYSE	IAF	Tue, Jan 14, 1992	9.13	9.25	9.13	9.13
191	NYSE	IAF	Mon, Jan 13, 1992	9.00	9.25	9.00	9.13
190	NYSE	IAF	Fri, Jan 10, 1992	9.25	9.25	8.88	9.00
189	NYSE	IAF	Thu, Jan 9, 1992	9.50	9.50	9.38	9.50
188	NYSE	IAF	Wed, Jan 8, 1992	9.63	9.75	9.50	9.75
187	NYSE	IAF	Tue, Jan 7, 1992	9.50	9.75	9.50	9.75
186	NYSE	IAF	Mon, Jan 6, 1992	9.25	9.63	9.13	9.63
185	NYSE	IAF	Fri, Jan 3, 1992	9.13	9.25	9.13	9.25
184	NYSE	IAF	Thu, Jan 2, 1992	9.13	9.13	9.00	9.13
183	NYSE	IAF	Tue, Dec 31, 1991	9.13	9.25	9.00	9.13
182	NYSE	IAF	Mon, Dec 30, 1991	8.75	9.13	8.63	9.13
181	NYSE	IAF	Fri, Dec 27, 1991	8.50	8.75	8.50	8.75
180	NYSE	IAF	Thu, Dec 26, 1991	8.88	8.88	8.50	8.63
179	NYSE	IAF	Tue, Dec 24, 1991	8.88	8.88	8.75	8.75
178	NYSE	IAF	Mon, Dec 23, 1991	8.75	8.88	8.63	8.75
177	NYSE	IAF	Fri, Dec 20, 1991	8.75	9.00	8.75	8.88
176	NYSE	IAF	Thu, Dec 19, 1991	8.88	8.88	8.75	8.75
175	NYSE	IAF	Wed, Dec 18, 1991	9.00	9.00	8.75	8.88
174	NYSE	IAF	Tue, Dec 17, 1991	8.88	9.00	8.88	9.00
173	NYSE	IAF	Mon, Dec 16, 1991	9.13	9.13	9.00	9.00
172	NYSE	IAF	Fri, Dec 13, 1991	9.00	9.00	8.88	9.00
171	NYSE	IAF	Thu, Dec 12, 1991	8.88	9.00	8.88	9.00
170	NYSE	IAF	Wed, Dec 11, 1991	9.13	9.13	8.75	8.88
169	NYSE	IAF	Tue, Dec 10, 1991	9.38	9.38	9.13	9.13
168	NYSE	IAF	Mon, Dec 9, 1991	9.50	9.50	9.38	9.50
167	NYSE	IAF	Fri, Dec 6, 1991	9.63	9.63	9.38	9.50
166	NYSE	IAF	Thu, Dec 5, 1991	9.63	9.63	9.50	9.50
165	NYSE	IAF	Wed, Dec 4, 1991	9.25	9.63	9.25	9.50
164	NYSE	IAF	Tue, Dec 3, 1991	9.25	9.38	9.25	9.25
163	NYSE	IAF	Mon, Dec 2, 1991	9.38	9.38	9.25	9.38
162	NYSE	IAF	Fri, Nov 29, 1991	9.38	9.50	9.38	9.50
161	NYSE	IAF	Wed, Nov 27, 1991	9.50	9.50	9.38	9.50
160	NYSE	IAF	Tue, Nov 26, 1991	9.50	9.63	9.38	9.63
159	NYSE	IAF	Mon, Nov 25, 1991	9.50	9.75	9.50	9.63
158	NYSE	IAF	Fri, Nov 22, 1991	9.63	9.75	9.50	9.50
157	NYSE	IAF	Thu, Nov 21, 1991	9.75	9.88	9.63	9.75
156	NYSE	IAF	Wed, Nov 20, 1991	9.63	9.75	9.63	9.63
155	NYSE	IAF	Tue, Nov 19, 1991	9.63	9.63	9.50	9.63
154	NYSE	IAF	Mon, Nov 18, 1991	9.75	9.75	9.63	9.75
153	NYSE	IAF	Fri, Nov 15, 1991	9.88	9.88	9.50	9.63
152	NYSE	IAF	Thu, Nov 14, 1991	9.75	9.88	9.75	9.75
151	NYSE	IAF	Wed, Nov 13, 1991	9.88	9.88	9.75	9.75
150	NYSE	IAF	Tue, Nov 12, 1991	9.75	10.00	9.75	10.00
149	NYSE	IAF	Mon, Nov 11, 1991	9.63	9.88	9.63	9.88
148	NYSE	IAF	Fri, Nov 8, 1991	9.75	9.88	9.63	9.63
147	NYSE	IAF	Thu, Nov 7, 1991	9.75	9.88	9.63	9.88
146	NYSE	IAF	Wed, Nov 6, 1991	9.75	9.75	9.63	9.75
145	NYSE	IAF	Tue, Nov 5, 1991	9.63	9.63	9.50	9.63
144	NYSE	IAF	Mon, Nov 4, 1991	9.63	9.75	9.50	9.63
143	NYSE	IAF	Fri, Nov 1, 1991	9.63	9.75	9.63	9.75
142	NYSE	IAF	Thu, Oct 31, 1991	9.63	9.75	9.63	9.75
141	NYSE	IAF	Wed, Oct 30, 1991	9.63	9.75	9.63	9.75
140	NYSE	IAF	Tue, Oct 29, 1991	9.50	9.63	9.38	9.63
139	NYSE	IAF	Mon, Oct 28, 1991	9.50	9.63	9.38	9.38
138	NYSE	IAF	Fri, Oct 25, 1991	9.38	9.50	9.25	9.50
137	NYSE	IAF	Thu, Oct 24, 1991	9.50	9.50	9.38	9.50
136	NYSE	IAF	Wed, Oct 23, 1991	9.63	9.63	9.50	9.50
135	NYSE	IAF	Tue, Oct 22, 1991	9.63	9.63	9.50	9.50
134	NYSE	IAF	Mon, Oct 21, 1991	9.38	9.63	9.25	9.63
133	NYSE	IAF	Fri, Oct 18, 1991	9.13	9.38	9.13	9.25
132	NYSE	IAF	Thu, Oct 17, 1991	9.00	9.25	9.00	9.25
131	NYSE	IAF	Wed, Oct 16, 1991	9.13	9.13	9.00	9.00
130	NYSE	IAF	Tue, Oct 15, 1991	9.00	9.13	9.00	9.13
129	NYSE	IAF	Mon, Oct 14, 1991	9.00	9.13	8.88	8.88
128	NYSE	IAF	Fri, Oct 11, 1991	9.00	9.13	9.00	9.00
127	NYSE	IAF	Thu, Oct 10, 1991	9.00	9.13	9.00	9.00
126	NYSE	IAF	Wed, Oct 9, 1991	9.00	9.13	9.00	9.13
125	NYSE	IAF	Tue, Oct 8, 1991	9.00	9.13	9.00	9.00
124	NYSE	IAF	Mon, Oct 7, 1991	9.25	9.25	9.00	9.13
123	NYSE	IAF	Fri, Oct 4, 1991	9.00	9.13	9.00	9.13
122	NYSE	IAF	Thu, Oct 3, 1991	9.38	9.38	9.13	9.13
121	NYSE	IAF	Wed, Oct 2, 1991	9.38	9.38	9.25	9.38
120	NYSE	IAF	Tue, Oct 1, 1991	9.50	9.50	9.38	9.50
119	NYSE	IAF	Mon, Sep 30, 1991	9.38	9.50	9.25	9.38
118	NYSE	IAF	Fri, Sep 27, 1991	9.25	9.38	9.25	9.25
117	NYSE	IAF	Thu, Sep 26, 1991	9.38	9.38	9.25	9.38
116	NYSE	IAF	Wed, Sep 25, 1991	9.38	9.50	9.25	9.25
115	NYSE	IAF	Tue, Sep 24, 1991	9.63	9.75	9.50	9.50
114	NYSE	IAF	Mon, Sep 23, 1991	9.63	9.75	9.63	9.63
113	NYSE	IAF	Fri, Sep 20, 1991	9.75	9.75	9.63	9.75
112	NYSE	IAF	Thu, Sep 19, 1991	9.88	9.88	9.63	9.63
111	NYSE	IAF	Wed, Sep 18, 1991	9.75	9.75	9.63	9.75
110	NYSE	IAF	Tue, Sep 17, 1991	9.63	9.75	9.63	9.75
109	NYSE	IAF	Mon, Sep 16, 1991	9.75	9.75	9.63	9.63
108	NYSE	IAF	Fri, Sep 13, 1991	9.75	9.75	9.63	9.63
107	NYSE	IAF	Thu, Sep 12, 1991	9.50	9.63	9.50	9.63
106	NYSE	IAF	Wed, Sep 11, 1991	9.25	9.50	9.25	9.50
105	NYSE	IAF	Tue, Sep 10, 1991	9.50	9.50	9.38	9.38
104	NYSE	IAF	Mon, Sep 9, 1991	9.38	9.50	9.38	9.50
103	NYSE	IAF	Fri, Sep 6, 1991	9.50	9.50	9.38	9.50
102	NYSE	IAF	Thu, Sep 5, 1991	9.63	9.75	9.38	9.50
101	NYSE	IAF	Wed, Sep 4, 1991	9.50	9.75	9.50	9.63
100	NYSE	IAF	Tue, Sep 3, 1991	9.63	9.88	9.63	9.75
99	NYSE	IAF	Fri, Aug 30, 1991	9.63	9.88	9.63	9.88
98	NYSE	IAF	Thu, Aug 29, 1991	10.00	10.00	9.63	9.63
97	NYSE	IAF	Wed, Aug 28, 1991	9.88	10.13	9.75	10.00
96	NYSE	IAF	Tue, Aug 27, 1991	9.63	9.88	9.63	9.88
95	NYSE	IAF	Mon, Aug 26, 1991	9.38	9.63	9.38	9.50
94	NYSE	IAF	Fri, Aug 23, 1991	9.50	9.63	9.38	9.63
93	NYSE	IAF	Thu, Aug 22, 1991	9.63	9.63	9.50	9.50
92	NYSE	IAF	Wed, Aug 21, 1991	9.63	9.63	9.50	9.63
91	NYSE	IAF	Tue, Aug 20, 1991	9.50	9.63	9.50	9.50
90	NYSE	IAF	Mon, Aug 19, 1991	9.75	9.75	9.25	9.63
89	NYSE	IAF	Fri, Aug 16, 1991	10.00	10.13	9.88	9.88
88	NYSE	IAF	Thu, Aug 15, 1991	10.13	10.13	10.00	10.00
87	NYSE	IAF	Wed, Aug 14, 1991	9.88	10.13	9.88	10.13
86	NYSE	IAF	Tue, Aug 13, 1991	10.13	10.13	10.00	10.00
85	NYSE	IAF	Mon, Aug 12, 1991	10.13	10.25	10.00	10.13
84	NYSE	IAF	Fri, Aug 9, 1991	10.13	10.25	10.00	10.25
83	NYSE	IAF	Thu, Aug 8, 1991	10.13	10.25	10.00	10.13
82	NYSE	IAF	Wed, Aug 7, 1991	10.00	10.13	10.00	10.13
81	NYSE	IAF	Tue, Aug 6, 1991	9.88	9.88	9.75	9.75
80	NYSE	IAF	Mon, Aug 5, 1991	9.63	9.88	9.63	9.75
79	NYSE	IAF	Fri, Aug 2, 1991	9.75	10.00	9.75	9.88
78	NYSE	IAF	Thu, Aug 1, 1991	9.88	10.00	9.75	10.00
77	NYSE	IAF	Wed, Jul 31, 1991	9.75	9.88	9.63	9.88
76	NYSE	IAF	Tue, Jul 30, 1991	9.50	9.75	9.38	9.75
75	NYSE	IAF	Mon, Jul 29, 1991	9.13	9.50	9.13	9.38
74	NYSE	IAF	Fri, Jul 26, 1991	8.63	9.13	8.63	9.13
73	NYSE	IAF	Thu, Jul 25, 1991	8.75	9.00	8.75	8.75
72	NYSE	IAF	Wed, Jul 24, 1991	8.75	8.88	8.75	8.75
71	NYSE	IAF	Tue, Jul 23, 1991	8.75	8.88	8.75	8.75
70	NYSE	IAF	Mon, Jul 22, 1991	8.75	8.88	8.75	8.88
69	NYSE	IAF	Fri, Jul 19, 1991	8.88	8.88	8.63	8.63
68	NYSE	IAF	Thu, Jul 18, 1991	8.75	8.75	8.63	8.75
67	NYSE	IAF	Wed, Jul 17, 1991	8.75	8.88	8.75	8.88
66	NYSE	IAF	Tue, Jul 16, 1991	8.75	8.75	8.63	8.75
65	NYSE	IAF	Mon, Jul 15, 1991	8.63	8.63	8.50	8.63
64	NYSE	IAF	Fri, Jul 12, 1991	8.50	8.50	8.50	8.50
63	NYSE	IAF	Thu, Jul 11, 1991	8.50	8.63	8.50	8.63
62	NYSE	IAF	Wed, Jul 10, 1991	8.50	8.63	8.50	8.50
61	NYSE	IAF	Tue, Jul 9, 1991	8.38	8.50	8.38	8.38
60	NYSE	IAF	Mon, Jul 8, 1991	8.38	8.50	8.38	8.50
59	NYSE	IAF	Fri, Jul 5, 1991	8.38	8.50	8.38	8.38
58	NYSE	IAF	Wed, Jul 3, 1991	8.38	8.50	8.38	8.50
57	NYSE	IAF	Tue, Jul 2, 1991	8.50	8.50	8.38	8.50
56	NYSE	IAF	Mon, Jul 1, 1991	8.50	8.63	8.50	8.63
55	NYSE	IAF	Fri, Jun 28, 1991	8.38	8.38	8.25	8.38
54	NYSE	IAF	Thu, Jun 27, 1991	8.38	8.38	8.25	8.25
53	NYSE	IAF	Wed, Jun 26, 1991	8.38	8.38	8.25	8.25
52	NYSE	IAF	Tue, Jun 25, 1991	8.13	8.38	8.13	8.38
51	NYSE	IAF	Mon, Jun 24, 1991	8.25	8.25	8.13	8.13
50	NYSE	IAF	Fri, Jun 21, 1991	8.63	8.75	8.50	8.63
49	NYSE	IAF	Thu, Jun 20, 1991	8.63	8.63	8.50	8.50
48	NYSE	IAF	Wed, Jun 19, 1991	8.88	9.00	8.63	8.75
47	NYSE	IAF	Tue, Jun 18, 1991	8.88	9.00	8.88	9.00
46	NYSE	IAF	Mon, Jun 17, 1991	8.88	8.88	8.88	8.88
45	NYSE	IAF	Fri, Jun 14, 1991	9.00	9.00	8.88	8.88
44	NYSE	IAF	Thu, Jun 13, 1991	9.00	9.00	8.88	8.88
43	NYSE	IAF	Wed, Jun 12, 1991	8.88	9.00	8.88	9.00
42	NYSE	IAF	Tue, Jun 11, 1991	8.88	9.00	8.88	9.00
41	NYSE	IAF	Mon, Jun 10, 1991	9.00	9.00	8.88	8.88
40	NYSE	IAF	Fri, Jun 7, 1991	9.13	9.13	9.00	9.13
39	NYSE	IAF	Thu, Jun 6, 1991	9.00	9.13	9.00	9.13
38	NYSE	IAF	Wed, Jun 5, 1991	9.13	9.25	9.00	9.00
37	NYSE	IAF	Tue, Jun 4, 1991	9.13	9.25	9.00	9.25
36	NYSE	IAF	Mon, Jun 3, 1991	9.25	9.25	9.25	9.25
35	NYSE	IAF	Fri, May 31, 1991	9.25	9.38	9.25	9.25
34	NYSE	IAF	Thu, May 30, 1991	9.38	9.38	9.25	9.25
33	NYSE	IAF	Wed, May 29, 1991	9.38	9.38	9.25	9.38
32	NYSE	IAF	Tue, May 28, 1991	9.38	9.38	9.25	9.25
31	NYSE	IAF	Fri, May 24, 1991	9.38	9.50	9.38	9.38
30	NYSE	IAF	Thu, May 23, 1991	9.38	9.50	9.38	9.50
29	NYSE	IAF	Wed, May 22, 1991	9.25	9.50	9.25	9.38
28	NYSE	IAF	Tue, May 21, 1991	9.25	9.38	9.25	9.25
27	NYSE	IAF	Mon, May 20, 1991	9.25	9.25	9.25	9.25
26	NYSE	IAF	Fri, May 17, 1991	9.13	9.25	9.13	9.25
25	NYSE	IAF	Thu, May 16, 1991	9.25	9.25	9.13	9.25
24	NYSE	IAF	Wed, May 15, 1991	9.13	9.25	9.13	9.13
23	NYSE	IAF	Tue, May 14, 1991	9.13	9.25	9.13	9.13
22	NYSE	IAF	Mon, May 13, 1991	9.13	9.25	9.13	9.25
21	NYSE	IAF	Fri, May 10, 1991	9.13	9.25	9.00	9.25
20	NYSE	IAF	Thu, May 9, 1991	9.13	9.13	9.00	9.13
19	NYSE	IAF	Wed, May 8, 1991	9.13	9.13	9.00	9.13
18	NYSE	IAF	Tue, May 7, 1991	9.00	9.13	9.00	9.13
17	NYSE	IAF	Mon, May 6, 1991	9.00	9.00	8.88	8.88
16	NYSE	IAF	Fri, May 3, 1991	9.00	9.25	8.88	8.88
15	NYSE	IAF	Thu, May 2, 1991	8.75	9.13	8.75	9.13
14	NYSE	IAF	Wed, May 1, 1991	8.75	8.75	8.63	8.75
13	NYSE	IAF	Tue, Apr 30, 1991	8.75	8.75	8.63	8.75
12	NYSE	IAF	Mon, Apr 29, 1991	8.63	8.75	8.63	8.63
11	NYSE	IAF	Fri, Apr 26, 1991	8.75	8.75	8.63	8.75
10	NYSE	IAF	Thu, Apr 25, 1991	8.75	8.75	8.63	8.75
9	NYSE	IAF	Wed, Apr 24, 1991	8.50	8.63	8.50	8.50
8	NYSE	IAF	Tue, Apr 23, 1991	8.50	8.63	8.50	8.50
7	NYSE	IAF	Mon, Apr 22, 1991	8.50	8.63	8.50	8.50
6	NYSE	IAF	Fri, Apr 19, 1991	8.50	8.63	8.50	8.63
5	NYSE	IAF	Thu, Apr 18, 1991	8.50	8.63	8.50	8.50
4	NYSE	IAF	Wed, Apr 17, 1991	8.75	8.75	8.50	8.63
3	NYSE	IAF	Tue, Apr 16, 1991	8.50	8.63	8.50	8.63
2	NYSE	IAF	Mon, Apr 15, 1991	8.50	8.75	8.50	8.50
1	NYSE	IAF	Fri, Apr 12, 1991	8.38	8.50	8.38	8.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Aberdeen Australia Equity Fund Inc NYSE:IAF 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