iShares U.S. Broker-Dealers & Securities Exchanges ETF AMEX:IAI Historical Prices

Below are the 5971 trading days of historical prices for IAI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5971	AMEX	IAI	Wed, Mar 20, 2024	112.49	114.26	112.30	113.82
5970	AMEX	IAI	Tue, Mar 19, 2024	111.80	112.52	111.47	112.30
5969	AMEX	IAI	Mon, Mar 18, 2024	112.27	112.37	111.60	111.60
5968	AMEX	IAI	Fri, Mar 15, 2024	111.53	112.53	111.31	112.04
5967	AMEX	IAI	Thu, Mar 14, 2024	112.92	112.92	111.11	111.94
5966	AMEX	IAI	Wed, Mar 13, 2024	113.01	114.00	112.62	113.13
5965	AMEX	IAI	Tue, Mar 12, 2024	113.02	113.08	112.28	112.92
5964	AMEX	IAI	Mon, Mar 11, 2024	112.97	112.97	112.10	112.42
5963	AMEX	IAI	Fri, Mar 8, 2024	111.77	113.38	111.77	112.42
5962	AMEX	IAI	Thu, Mar 7, 2024	112.83	112.83	111.76	111.95
5961	AMEX	IAI	Wed, Mar 6, 2024	111.51	111.83	110.87	111.79
5960	AMEX	IAI	Tue, Mar 5, 2024	112.08	112.54	111.18	111.42
5959	AMEX	IAI	Mon, Mar 4, 2024	111.12	112.95	111.12	112.30
5958	AMEX	IAI	Fri, Mar 1, 2024	110.35	110.79	110.26	110.49
5957	AMEX	IAI	Thu, Feb 29, 2024	111.47	111.49	109.88	110.69
5956	AMEX	IAI	Wed, Feb 28, 2024	110.30	111.14	110.30	110.72
5955	AMEX	IAI	Tue, Feb 27, 2024	110.24	110.27	109.48	110.00
5954	AMEX	IAI	Mon, Feb 26, 2024	109.73	110.19	109.68	109.94
5953	AMEX	IAI	Fri, Feb 23, 2024	108.70	109.88	108.70	109.39
5952	AMEX	IAI	Thu, Feb 22, 2024	107.77	109.29	107.77	108.90
5951	AMEX	IAI	Wed, Feb 21, 2024	106.69	107.40	106.68	107.40
5950	AMEX	IAI	Tue, Feb 20, 2024	107.36	107.74	106.87	107.32
5949	AMEX	IAI	Fri, Feb 16, 2024	107.44	108.98	107.44	107.82
5948	AMEX	IAI	Thu, Feb 15, 2024	106.88	107.90	106.88	107.60
5947	AMEX	IAI	Wed, Feb 14, 2024	106.33	106.33	105.64	106.14
5946	AMEX	IAI	Tue, Feb 13, 2024	106.29	106.47	104.46	105.04
5945	AMEX	IAI	Mon, Feb 12, 2024	107.07	108.26	107.06	107.73
5944	AMEX	IAI	Fri, Feb 9, 2024	106.41	107.16	106.25	106.97
5943	AMEX	IAI	Thu, Feb 8, 2024	105.65	106.26	105.28	105.79
5942	AMEX	IAI	Wed, Feb 7, 2024	105.95	106.55	105.38	106.31
5941	AMEX	IAI	Tue, Feb 6, 2024	105.85	105.85	104.92	105.51
5940	AMEX	IAI	Mon, Feb 5, 2024	106.66	106.66	105.05	105.70
5939	AMEX	IAI	Fri, Feb 2, 2024	105.82	107.25	105.82	106.90
5938	AMEX	IAI	Thu, Feb 1, 2024	106.08	106.62	104.89	106.41
5937	AMEX	IAI	Wed, Jan 31, 2024	107.62	108.04	105.72	105.91
5936	AMEX	IAI	Tue, Jan 30, 2024	106.52	107.65	106.52	107.65
5935	AMEX	IAI	Mon, Jan 29, 2024	105.64	106.48	105.39	106.48
5934	AMEX	IAI	Fri, Jan 26, 2024	106.39	106.39	105.69	105.99
5933	AMEX	IAI	Thu, Jan 25, 2024	106.27	106.27	105.39	105.93
5932	AMEX	IAI	Wed, Jan 24, 2024	106.62	106.74	105.70	105.87
5931	AMEX	IAI	Tue, Jan 23, 2024	105.41	105.89	105.34	105.73
5930	AMEX	IAI	Mon, Jan 22, 2024	105.46	106.16	105.01	105.63
5929	AMEX	IAI	Fri, Jan 19, 2024	104.00	104.86	103.49	104.82
5928	AMEX	IAI	Thu, Jan 18, 2024	104.33	104.33	103.10	103.86
5927	AMEX	IAI	Wed, Jan 17, 2024	103.00	104.00	102.97	103.68
5926	AMEX	IAI	Tue, Jan 16, 2024	103.80	104.58	103.53	104.33
5925	AMEX	IAI	Fri, Jan 12, 2024	105.46	105.50	104.34	104.77
5924	AMEX	IAI	Thu, Jan 11, 2024	105.63	105.75	104.40	105.30
5923	AMEX	IAI	Wed, Jan 10, 2024	105.52	105.81	104.94	105.51
5922	AMEX	IAI	Tue, Jan 9, 2024	106.27	106.27	105.56	105.62
5921	AMEX	IAI	Mon, Jan 8, 2024	106.17	107.18	105.58	107.04
5920	AMEX	IAI	Fri, Jan 5, 2024	106.31	106.64	105.67	105.87
5919	AMEX	IAI	Thu, Jan 4, 2024	105.69	106.77	105.69	106.03
5918	AMEX	IAI	Wed, Jan 3, 2024	106.20	106.20	105.18	105.58
5917	AMEX	IAI	Tue, Jan 2, 2024	107.63	107.69	106.81	107.61
5916	AMEX	IAI	Fri, Dec 29, 2023	109.32	109.40	108.08	108.53
5915	AMEX	IAI	Thu, Dec 28, 2023	108.81	109.30	108.68	109.10
5914	AMEX	IAI	Wed, Dec 27, 2023	107.93	108.87	107.93	108.87
5913	AMEX	IAI	Tue, Dec 26, 2023	107.31	107.92	107.30	107.67
5912	AMEX	IAI	Fri, Dec 22, 2023	107.46	107.72	107.08	107.56
5911	AMEX	IAI	Thu, Dec 21, 2023	105.80	106.53	105.62	106.47
5910	AMEX	IAI	Wed, Dec 20, 2023	106.23	107.15	105.09	105.09
5909	AMEX	IAI	Tue, Dec 19, 2023	105.90	107.09	105.90	106.42
5908	AMEX	IAI	Mon, Dec 18, 2023	105.46	106.20	105.43	105.84
5907	AMEX	IAI	Fri, Dec 15, 2023	105.85	105.88	105.15	105.61
5906	AMEX	IAI	Thu, Dec 14, 2023	105.12	106.75	105.12	106.45
5905	AMEX	IAI	Wed, Dec 13, 2023	102.23	104.01	102.16	103.90
5904	AMEX	IAI	Tue, Dec 12, 2023	101.61	102.06	101.25	101.99
5903	AMEX	IAI	Mon, Dec 11, 2023	100.54	101.38	100.54	101.29
5902	AMEX	IAI	Fri, Dec 8, 2023	99.44	100.95	99.40	100.95
5901	AMEX	IAI	Thu, Dec 7, 2023	99.44	99.71	99.29	99.42
5900	AMEX	IAI	Wed, Dec 6, 2023	100.73	101.07	99.27	99.27
5899	AMEX	IAI	Tue, Dec 5, 2023	100.27	100.34	99.89	100.27
5898	AMEX	IAI	Mon, Dec 4, 2023	100.07	101.03	100.05	100.83
5897	AMEX	IAI	Fri, Dec 1, 2023	98.47	100.23	98.47	100.07
5896	AMEX	IAI	Thu, Nov 30, 2023	97.86	98.65	97.86	98.65
5895	AMEX	IAI	Wed, Nov 29, 2023	97.15	98.43	97.15	97.88
5894	AMEX	IAI	Tue, Nov 28, 2023	97.02	97.51	96.77	96.96
5893	AMEX	IAI	Mon, Nov 27, 2023	96.74	97.40	96.74	97.26
5892	AMEX	IAI	Fri, Nov 24, 2023	96.98	97.38	96.98	97.32
5891	AMEX	IAI	Wed, Nov 22, 2023	96.50	97.00	96.40	96.98
5890	AMEX	IAI	Tue, Nov 21, 2023	96.04	96.53	95.93	96.42
5889	AMEX	IAI	Mon, Nov 20, 2023	96.00	96.59	95.89	96.55
5888	AMEX	IAI	Fri, Nov 17, 2023	95.77	95.97	95.57	95.79
5887	AMEX	IAI	Thu, Nov 16, 2023	95.32	95.42	95.09	95.23
5886	AMEX	IAI	Wed, Nov 15, 2023	95.19	95.72	95.19	95.40
5885	AMEX	IAI	Tue, Nov 14, 2023	94.02	95.55	94.02	94.90
5884	AMEX	IAI	Mon, Nov 13, 2023	92.79	93.39	92.79	93.14
5883	AMEX	IAI	Fri, Nov 10, 2023	92.96	93.36	92.31	93.27
5882	AMEX	IAI	Thu, Nov 9, 2023	92.77	93.00	92.14	92.16
5881	AMEX	IAI	Wed, Nov 8, 2023	92.15	92.52	91.84	92.41
5880	AMEX	IAI	Tue, Nov 7, 2023	92.01	92.69	92.01	92.19
5879	AMEX	IAI	Mon, Nov 6, 2023	92.30	92.30	91.72	92.26
5878	AMEX	IAI	Fri, Nov 3, 2023	91.75	92.59	91.52	92.20
5877	AMEX	IAI	Thu, Nov 2, 2023	88.62	90.52	88.62	90.39
5876	AMEX	IAI	Wed, Nov 1, 2023	87.36	88.35	87.36	87.75
5875	AMEX	IAI	Tue, Oct 31, 2023	86.93	87.49	86.61	87.30
5874	AMEX	IAI	Mon, Oct 30, 2023	85.71	86.89	85.71	86.56
5873	AMEX	IAI	Fri, Oct 27, 2023	87.11	87.11	85.10	85.18
5872	AMEX	IAI	Thu, Oct 26, 2023	87.22	87.83	86.75	87.10
5871	AMEX	IAI	Wed, Oct 25, 2023	86.62	86.97	86.02	86.09
5870	AMEX	IAI	Tue, Oct 24, 2023	87.23	87.79	86.66	86.86
5869	AMEX	IAI	Mon, Oct 23, 2023	86.86	87.83	86.86	87.00
5868	AMEX	IAI	Fri, Oct 20, 2023	87.93	88.03	87.09	87.39
5867	AMEX	IAI	Thu, Oct 19, 2023	88.70	89.50	87.89	88.02
5866	AMEX	IAI	Wed, Oct 18, 2023	90.28	90.28	89.11	89.14
5865	AMEX	IAI	Tue, Oct 17, 2023	90.53	92.18	90.53	91.41
5864	AMEX	IAI	Mon, Oct 16, 2023	90.61	91.71	90.61	91.18
5863	AMEX	IAI	Fri, Oct 13, 2023	90.69	90.69	89.48	89.90
5862	AMEX	IAI	Thu, Oct 12, 2023	91.59	91.93	89.98	90.44
5861	AMEX	IAI	Wed, Oct 11, 2023	91.78	92.15	90.97	91.49
5860	AMEX	IAI	Tue, Oct 10, 2023	91.50	92.34	91.32	91.68
5859	AMEX	IAI	Mon, Oct 9, 2023	90.34	91.44	90.34	91.25
5858	AMEX	IAI	Fri, Oct 6, 2023	89.43	91.44	89.41	91.14
5857	AMEX	IAI	Thu, Oct 5, 2023	89.03	89.97	88.81	89.76
5856	AMEX	IAI	Wed, Oct 4, 2023	88.21	89.36	88.02	89.33
5855	AMEX	IAI	Tue, Oct 3, 2023	89.42	89.67	87.92	88.06
5854	AMEX	IAI	Mon, Oct 2, 2023	91.05	91.05	90.02	90.40
5853	AMEX	IAI	Fri, Sep 29, 2023	92.21	92.21	90.86	91.03
5852	AMEX	IAI	Thu, Sep 28, 2023	90.39	91.89	90.39	91.42
5851	AMEX	IAI	Wed, Sep 27, 2023	91.11	91.11	89.81	90.49
5850	AMEX	IAI	Tue, Sep 26, 2023	91.15	91.27	90.46	90.68
5849	AMEX	IAI	Mon, Sep 25, 2023	92.11	92.62	92.11	92.04
5848	AMEX	IAI	Fri, Sep 22, 2023	93.26	93.41	92.37	92.58
5847	AMEX	IAI	Thu, Sep 21, 2023	94.71	94.71	93.14	93.14
5846	AMEX	IAI	Wed, Sep 20, 2023	96.55	97.04	95.44	95.46
5845	AMEX	IAI	Tue, Sep 19, 2023	96.62	96.99	96.19	96.49
5844	AMEX	IAI	Mon, Sep 18, 2023	96.26	96.92	96.25	96.68
5843	AMEX	IAI	Fri, Sep 15, 2023	95.99	96.75	95.99	96.53
5842	AMEX	IAI	Thu, Sep 14, 2023	95.42	97.20	95.42	97.20
5841	AMEX	IAI	Wed, Sep 13, 2023	95.25	95.74	95.07	95.13
5840	AMEX	IAI	Tue, Sep 12, 2023	93.85	96.00	93.85	95.19
5839	AMEX	IAI	Mon, Sep 11, 2023	94.96	94.96	93.99	93.99
5838	AMEX	IAI	Fri, Sep 8, 2023	93.69	94.44	93.69	94.36
5837	AMEX	IAI	Thu, Sep 7, 2023	93.12	93.75	93.12	93.64
5836	AMEX	IAI	Wed, Sep 6, 2023	94.01	94.06	93.39	93.72
5835	AMEX	IAI	Tue, Sep 5, 2023	94.99	94.99	94.15	94.15
5834	AMEX	IAI	Fri, Sep 1, 2023	95.28	95.42	95.12	95.42
5833	AMEX	IAI	Thu, Aug 31, 2023	95.06	95.25	94.46	94.53
5832	AMEX	IAI	Wed, Aug 30, 2023	95.04	95.49	94.80	94.80
5831	AMEX	IAI	Tue, Aug 29, 2023	94.42	95.28	94.42	94.95
5830	AMEX	IAI	Mon, Aug 28, 2023	93.53	94.41	93.53	94.15
5829	AMEX	IAI	Fri, Aug 25, 2023	92.82	93.42	92.23	93.20
5828	AMEX	IAI	Thu, Aug 24, 2023	92.70	93.85	92.53	92.79
5827	AMEX	IAI	Wed, Aug 23, 2023	92.18	93.03	92.18	92.93
5826	AMEX	IAI	Tue, Aug 22, 2023	93.32	93.33	92.03	92.06
5825	AMEX	IAI	Mon, Aug 21, 2023	93.27	93.45	92.55	93.32
5824	AMEX	IAI	Fri, Aug 18, 2023	92.71	93.64	92.71	93.13
5823	AMEX	IAI	Thu, Aug 17, 2023	93.85	94.18	93.17	93.39
5822	AMEX	IAI	Wed, Aug 16, 2023	93.37	94.12	93.37	93.71
5821	AMEX	IAI	Tue, Aug 15, 2023	94.63	94.63	93.61	93.97
5820	AMEX	IAI	Mon, Aug 14, 2023	95.07	95.46	94.82	95.20
5819	AMEX	IAI	Fri, Aug 11, 2023	95.15	95.88	95.15	95.74
5818	AMEX	IAI	Thu, Aug 10, 2023	95.69	96.74	95.28	95.55
5817	AMEX	IAI	Wed, Aug 9, 2023	95.95	96.37	95.47	95.49
5816	AMEX	IAI	Tue, Aug 8, 2023	95.97	96.53	95.02	96.14
5815	AMEX	IAI	Mon, Aug 7, 2023	96.72	97.63	96.72	97.27
5814	AMEX	IAI	Fri, Aug 4, 2023	96.65	98.06	96.52	96.69
5813	AMEX	IAI	Thu, Aug 3, 2023	96.33	97.36	95.90	96.80
5812	AMEX	IAI	Wed, Aug 2, 2023	96.88	97.30	96.60	97.09
5811	AMEX	IAI	Tue, Aug 1, 2023	97.62	97.91	97.35	97.87
5810	AMEX	IAI	Mon, Jul 31, 2023	97.88	98.26	97.55	97.83
5809	AMEX	IAI	Fri, Jul 28, 2023	98.54	98.54	97.57	97.73
5808	AMEX	IAI	Thu, Jul 27, 2023	99.36	99.74	97.85	98.13
5807	AMEX	IAI	Wed, Jul 26, 2023	98.64	99.15	98.56	99.15
5806	AMEX	IAI	Tue, Jul 25, 2023	98.57	99.23	98.50	98.76
5805	AMEX	IAI	Mon, Jul 24, 2023	98.35	99.47	98.35	98.83
5804	AMEX	IAI	Fri, Jul 21, 2023	98.43	98.60	97.54	98.03
5803	AMEX	IAI	Thu, Jul 20, 2023	96.63	98.26	96.63	98.13
5802	AMEX	IAI	Wed, Jul 19, 2023	96.51	97.82	96.51	97.12
5801	AMEX	IAI	Tue, Jul 18, 2023	94.17	96.87	94.17	96.74
5800	AMEX	IAI	Mon, Jul 17, 2023	92.86	93.76	92.50	93.40
5799	AMEX	IAI	Fri, Jul 14, 2023	94.05	94.05	92.80	92.89
5798	AMEX	IAI	Thu, Jul 13, 2023	92.51	93.47	92.51	93.47
5797	AMEX	IAI	Wed, Jul 12, 2023	92.40	92.97	92.08	92.36
5796	AMEX	IAI	Tue, Jul 11, 2023	90.36	91.46	90.13	91.46
5795	AMEX	IAI	Mon, Jul 10, 2023	89.48	90.54	89.48	90.00
5794	AMEX	IAI	Fri, Jul 7, 2023	88.96	90.26	88.96	89.69
5793	AMEX	IAI	Thu, Jul 6, 2023	89.66	90.00	88.62	89.26
5792	AMEX	IAI	Wed, Jul 5, 2023	91.02	91.02	90.28	90.60
5791	AMEX	IAI	Mon, Jul 3, 2023	90.59	92.12	90.59	91.64
5790	AMEX	IAI	Fri, Jun 30, 2023	91.22	91.28	90.63	90.75
5789	AMEX	IAI	Thu, Jun 29, 2023	89.53	90.75	89.53	90.71
5788	AMEX	IAI	Wed, Jun 28, 2023	88.77	89.19	88.70	88.86
5787	AMEX	IAI	Tue, Jun 27, 2023	87.71	89.16	87.71	88.68
5786	AMEX	IAI	Mon, Jun 26, 2023	87.90	88.48	87.86	87.86
5785	AMEX	IAI	Fri, Jun 23, 2023	88.12	88.38	87.73	88.12
5784	AMEX	IAI	Thu, Jun 22, 2023	89.81	89.81	88.53	88.99
5783	AMEX	IAI	Wed, Jun 21, 2023	90.64	90.79	89.99	89.99
5782	AMEX	IAI	Tue, Jun 20, 2023	91.17	91.17	90.16	90.94
5781	AMEX	IAI	Fri, Jun 16, 2023	92.68	92.68	91.42	91.74
5780	AMEX	IAI	Thu, Jun 15, 2023	91.22	92.66	91.22	92.47
5779	AMEX	IAI	Wed, Jun 14, 2023	91.07	91.94	90.96	91.55
5778	AMEX	IAI	Tue, Jun 13, 2023	90.42	91.33	90.42	91.06
5777	AMEX	IAI	Mon, Jun 12, 2023	90.62	90.62	89.22	89.88
5776	AMEX	IAI	Fri, Jun 9, 2023	90.70	91.18	90.34	91.08
5775	AMEX	IAI	Thu, Jun 8, 2023	90.38	90.92	89.30	90.85
5774	AMEX	IAI	Wed, Jun 7, 2023	89.69	90.90	89.46	90.89
5773	AMEX	IAI	Tue, Jun 6, 2023	88.71	89.99	88.71	89.40
5772	AMEX	IAI	Mon, Jun 5, 2023	89.59	89.36	88.60	89.45
5771	AMEX	IAI	Fri, Jun 2, 2023	88.34	89.81	88.33	89.45
5770	AMEX	IAI	Thu, Jun 1, 2023	87.39	87.50	86.65	87.08
5769	AMEX	IAI	Wed, May 31, 2023	87.93	87.93	86.99	87.19
5768	AMEX	IAI	Tue, May 30, 2023	88.73	88.73	87.84	88.42
5767	AMEX	IAI	Fri, May 26, 2023	87.36	88.64	87.36	88.31
5766	AMEX	IAI	Thu, May 25, 2023	86.32	87.52	86.32	87.31
5765	AMEX	IAI	Wed, May 24, 2023	86.99	87.20	86.33	86.68
5764	AMEX	IAI	Tue, May 23, 2023	87.97	88.69	87.49	87.65
5763	AMEX	IAI	Mon, May 22, 2023	88.04	88.35	87.49	88.14
5762	AMEX	IAI	Fri, May 19, 2023	88.54	88.89	87.50	87.80
5761	AMEX	IAI	Thu, May 18, 2023	88.06	88.65	87.42	88.52
5760	AMEX	IAI	Wed, May 17, 2023	87.01	88.40	86.77	88.15
5759	AMEX	IAI	Tue, May 16, 2023	87.25	87.28	86.59	86.77
5758	AMEX	IAI	Mon, May 15, 2023	87.18	88.02	86.90	87.42
5757	AMEX	IAI	Fri, May 12, 2023	87.53	87.71	86.36	86.77
5756	AMEX	IAI	Thu, May 11, 2023	86.98	87.11	86.48	87.05
5755	AMEX	IAI	Wed, May 10, 2023	88.44	88.44	86.62	87.43
5754	AMEX	IAI	Tue, May 9, 2023	87.06	88.00	86.98	87.54
5753	AMEX	IAI	Mon, May 8, 2023	88.23	88.37	87.46	87.67
5752	AMEX	IAI	Fri, May 5, 2023	86.97	88.12	86.97	88.00
5751	AMEX	IAI	Thu, May 4, 2023	86.60	86.60	85.30	85.90
5750	AMEX	IAI	Wed, May 3, 2023	88.91	88.99	87.01	87.14
5749	AMEX	IAI	Tue, May 2, 2023	90.50	90.50	88.24	88.91
5748	AMEX	IAI	Mon, May 1, 2023	91.82	92.28	90.92	90.99
5747	AMEX	IAI	Fri, Apr 28, 2023	90.87	92.05	90.87	91.89
5746	AMEX	IAI	Thu, Apr 27, 2023	90.67	91.57	90.02	91.37
5745	AMEX	IAI	Wed, Apr 26, 2023	90.87	91.05	89.76	90.07
5744	AMEX	IAI	Tue, Apr 25, 2023	92.26	92.26	91.00	91.12
5743	AMEX	IAI	Mon, Apr 24, 2023	93.38	93.53	92.61	92.93
5742	AMEX	IAI	Fri, Apr 21, 2023	93.23	93.70	92.57	93.70
5741	AMEX	IAI	Thu, Apr 20, 2023	92.89	93.68	92.89	93.28
5740	AMEX	IAI	Wed, Apr 19, 2023	91.84	93.93	91.84	93.62
5739	AMEX	IAI	Tue, Apr 18, 2023	92.27	93.12	92.06	92.94
5738	AMEX	IAI	Mon, Apr 17, 2023	91.28	92.91	91.18	92.90
5737	AMEX	IAI	Fri, Apr 14, 2023	91.44	92.00	91.03	91.54
5736	AMEX	IAI	Thu, Apr 13, 2023	90.45	91.05	90.03	90.89
5735	AMEX	IAI	Wed, Apr 12, 2023	90.63	90.89	89.89	90.35
5734	AMEX	IAI	Tue, Apr 11, 2023	89.43	90.44	89.27	89.91
5733	AMEX	IAI	Mon, Apr 10, 2023	88.85	89.55	88.85	89.19
5732	AMEX	IAI	Thu, Apr 6, 2023	88.77	89.32	88.77	89.25
5731	AMEX	IAI	Wed, Apr 5, 2023	89.33	89.33	88.27	88.67
5730	AMEX	IAI	Tue, Apr 4, 2023	90.78	91.24	89.29	89.72
5729	AMEX	IAI	Mon, Apr 3, 2023	91.52	91.73	90.67	90.84
5728	AMEX	IAI	Fri, Mar 31, 2023	90.53	91.64	90.39	91.64
5727	AMEX	IAI	Thu, Mar 30, 2023	91.05	91.22	89.65	90.14
5726	AMEX	IAI	Wed, Mar 29, 2023	89.95	90.34	89.38	90.34
5725	AMEX	IAI	Tue, Mar 28, 2023	89.29	89.41	88.63	89.29
5724	AMEX	IAI	Mon, Mar 27, 2023	89.03	89.95	88.81	89.28
5723	AMEX	IAI	Fri, Mar 24, 2023	87.70	87.89	86.27	87.83
5722	AMEX	IAI	Thu, Mar 23, 2023	89.80	90.56	88.27	88.95
5721	AMEX	IAI	Wed, Mar 22, 2023	91.55	92.28	90.09	89.66
5720	AMEX	IAI	Tue, Mar 21, 2023	91.50	92.10	91.29	91.92
5719	AMEX	IAI	Mon, Mar 20, 2023	88.32	90.10	88.32	89.40
5718	AMEX	IAI	Fri, Mar 17, 2023	89.22	89.22	87.44	88.31
5717	AMEX	IAI	Thu, Mar 16, 2023	88.24	91.20	87.42	90.19
5716	AMEX	IAI	Wed, Mar 15, 2023	88.02	89.27	87.01	89.27
5715	AMEX	IAI	Tue, Mar 14, 2023	90.20	91.04	89.16	90.21
5714	AMEX	IAI	Mon, Mar 13, 2023	87.68	89.38	84.97	87.46
5713	AMEX	IAI	Fri, Mar 10, 2023	94.82	94.82	90.28	90.68
5712	AMEX	IAI	Thu, Mar 9, 2023	99.60	99.60	95.42	95.65
5711	AMEX	IAI	Wed, Mar 8, 2023	100.08	100.72	100.02	100.55
5710	AMEX	IAI	Tue, Mar 7, 2023	101.30	101.62	99.84	99.92
5709	AMEX	IAI	Mon, Mar 6, 2023	102.47	102.67	101.61	101.66
5708	AMEX	IAI	Fri, Mar 3, 2023	101.32	102.45	101.32	102.36
5707	AMEX	IAI	Thu, Mar 2, 2023	100.37	101.13	99.64	100.92
5706	AMEX	IAI	Wed, Mar 1, 2023	100.96	101.30	100.66	100.98
5705	AMEX	IAI	Tue, Feb 28, 2023	101.66	102.15	101.21	101.21
5704	AMEX	IAI	Mon, Feb 27, 2023	103.09	103.10	101.63	101.73
5703	AMEX	IAI	Fri, Feb 24, 2023	101.30	102.55	101.28	102.36
5702	AMEX	IAI	Thu, Feb 23, 2023	102.69	102.90	101.25	101.99
5701	AMEX	IAI	Wed, Feb 22, 2023	102.62	102.71	101.94	102.21
5700	AMEX	IAI	Tue, Feb 21, 2023	103.36	103.95	102.48	102.64
5699	AMEX	IAI	Fri, Feb 17, 2023	103.71	104.41	103.55	104.26
5698	AMEX	IAI	Thu, Feb 16, 2023	104.43	105.20	104.18	104.30
5697	AMEX	IAI	Wed, Feb 15, 2023	103.80	105.06	103.38	104.89
5696	AMEX	IAI	Tue, Feb 14, 2023	104.40	105.63	104.05	104.45
5695	AMEX	IAI	Mon, Feb 13, 2023	103.83	104.71	103.83	104.45
5694	AMEX	IAI	Fri, Feb 10, 2023	102.66	103.84	102.35	103.65
5693	AMEX	IAI	Thu, Feb 9, 2023	105.09	105.22	102.84	103.07
5692	AMEX	IAI	Wed, Feb 8, 2023	104.08	105.20	104.08	104.49
5691	AMEX	IAI	Tue, Feb 7, 2023	102.76	104.77	102.76	104.45
5690	AMEX	IAI	Mon, Feb 6, 2023	102.80	103.87	102.80	103.37
5689	AMEX	IAI	Fri, Feb 3, 2023	102.00	104.49	101.45	103.27
5688	AMEX	IAI	Thu, Feb 2, 2023	103.32	103.93	102.05	102.56
5687	AMEX	IAI	Wed, Feb 1, 2023	101.63	103.75	101.32	102.89
5686	AMEX	IAI	Tue, Jan 31, 2023	100.85	102.19	100.78	102.19
5685	AMEX	IAI	Mon, Jan 30, 2023	99.99	101.47	99.99	100.71
5684	AMEX	IAI	Fri, Jan 27, 2023	101.01	101.72	100.42	100.54
5683	AMEX	IAI	Thu, Jan 26, 2023	101.13	101.45	100.50	101.44
5682	AMEX	IAI	Wed, Jan 25, 2023	99.19	101.00	99.19	100.92
5681	AMEX	IAI	Tue, Jan 24, 2023	99.89	100.77	99.89	100.30
5680	AMEX	IAI	Mon, Jan 23, 2023	99.52	100.46	99.09	100.38
5679	AMEX	IAI	Fri, Jan 20, 2023	98.94	99.51	98.58	99.31
5678	AMEX	IAI	Thu, Jan 19, 2023	99.28	99.76	98.29	98.62
5677	AMEX	IAI	Wed, Jan 18, 2023	101.59	101.68	100.67	100.80
5676	AMEX	IAI	Tue, Jan 17, 2023	101.87	102.17	101.41	101.62
5675	AMEX	IAI	Fri, Jan 13, 2023	100.74	102.65	100.74	102.36
5674	AMEX	IAI	Thu, Jan 12, 2023	101.53	102.09	100.32	101.84
5673	AMEX	IAI	Wed, Jan 11, 2023	101.00	101.30	100.70	101.12
5672	AMEX	IAI	Tue, Jan 10, 2023	99.87	101.00	99.70	100.99
5671	AMEX	IAI	Mon, Jan 9, 2023	99.48	101.05	99.26	99.70
5670	AMEX	IAI	Fri, Jan 6, 2023	97.94	99.17	97.16	99.12
5669	AMEX	IAI	Thu, Jan 5, 2023	96.84	97.44	96.53	97.04
5668	AMEX	IAI	Wed, Jan 4, 2023	97.13	98.01	96.44	97.31
5667	AMEX	IAI	Tue, Jan 3, 2023	96.76	97.30	95.68	96.54
5666	AMEX	IAI	Fri, Dec 30, 2022	95.84	96.34	95.42	96.13
5665	AMEX	IAI	Thu, Dec 29, 2022	96.24	96.81	95.87	96.64
5664	AMEX	IAI	Wed, Dec 28, 2022	95.80	96.18	95.45	95.45
5663	AMEX	IAI	Tue, Dec 27, 2022	96.48	96.55	95.63	96.00
5662	AMEX	IAI	Fri, Dec 23, 2022	95.77	96.73	95.29	96.31
5661	AMEX	IAI	Thu, Dec 22, 2022	96.02	96.02	94.43	95.70
5660	AMEX	IAI	Wed, Dec 21, 2022	95.46	96.81	95.46	96.63
5659	AMEX	IAI	Tue, Dec 20, 2022	94.65	95.48	94.65	94.74
5658	AMEX	IAI	Mon, Dec 19, 2022	95.26	95.49	94.10	94.53
5657	AMEX	IAI	Fri, Dec 16, 2022	94.71	95.29	94.46	95.18
5656	AMEX	IAI	Thu, Dec 15, 2022	96.66	96.69	95.16	95.84
5655	AMEX	IAI	Wed, Dec 14, 2022	99.42	99.99	97.70	98.06
5654	AMEX	IAI	Tue, Dec 13, 2022	102.14	102.14	99.22	99.81
5653	AMEX	IAI	Mon, Dec 12, 2022	98.79	100.00	98.12	99.46
5652	AMEX	IAI	Fri, Dec 9, 2022	98.81	99.28	98.65	98.85
5651	AMEX	IAI	Thu, Dec 8, 2022	99.37	99.58	98.57	98.78
5650	AMEX	IAI	Wed, Dec 7, 2022	99.38	99.73	98.50	98.57
5649	AMEX	IAI	Tue, Dec 6, 2022	100.50	100.56	99.10	99.77
5648	AMEX	IAI	Mon, Dec 5, 2022	102.62	102.62	100.30	100.87
5647	AMEX	IAI	Fri, Dec 2, 2022	102.01	103.33	102.01	103.06
5646	AMEX	IAI	Thu, Dec 1, 2022	103.36	103.46	102.42	103.07
5645	AMEX	IAI	Wed, Nov 30, 2022	101.38	103.08	100.00	103.08
5644	AMEX	IAI	Tue, Nov 29, 2022	100.75	101.44	100.75	101.25
5643	AMEX	IAI	Mon, Nov 28, 2022	101.44	101.66	100.50	100.56
5642	AMEX	IAI	Fri, Nov 25, 2022	101.49	102.28	101.21	102.02
5641	AMEX	IAI	Wed, Nov 23, 2022	101.57	102.28	101.49	101.81
5640	AMEX	IAI	Tue, Nov 22, 2022	100.82	101.59	100.81	101.38
5639	AMEX	IAI	Mon, Nov 21, 2022	99.95	100.51	99.90	100.23
5638	AMEX	IAI	Fri, Nov 18, 2022	100.61	100.82	99.52	99.95
5637	AMEX	IAI	Thu, Nov 17, 2022	99.08	99.81	98.78	99.65
5636	AMEX	IAI	Wed, Nov 16, 2022	101.31	101.40	100.37	100.53
5635	AMEX	IAI	Tue, Nov 15, 2022	102.10	102.35	100.90	101.63
5634	AMEX	IAI	Mon, Nov 14, 2022	101.07	102.27	100.58	100.74
5633	AMEX	IAI	Fri, Nov 11, 2022	101.40	102.10	101.13	101.60
5632	AMEX	IAI	Thu, Nov 10, 2022	99.95	101.02	98.96	100.94
5631	AMEX	IAI	Wed, Nov 9, 2022	98.19	98.73	96.78	96.96
5630	AMEX	IAI	Tue, Nov 8, 2022	98.23	99.55	98.01	98.71
5629	AMEX	IAI	Mon, Nov 7, 2022	97.98	98.18	97.33	98.16
5628	AMEX	IAI	Fri, Nov 4, 2022	97.30	97.67	96.23	97.31
5627	AMEX	IAI	Thu, Nov 3, 2022	95.20	96.61	94.75	95.84
5626	AMEX	IAI	Wed, Nov 2, 2022	96.56	98.50	96.07	96.24
5625	AMEX	IAI	Tue, Nov 1, 2022	96.73	96.98	96.03	96.59
5624	AMEX	IAI	Mon, Oct 31, 2022	95.74	96.42	95.74	95.91
5623	AMEX	IAI	Fri, Oct 28, 2022	93.93	96.13	93.75	96.06
5622	AMEX	IAI	Thu, Oct 27, 2022	93.28	94.54	93.28	93.70
5621	AMEX	IAI	Wed, Oct 26, 2022	92.03	93.38	92.03	92.43
5620	AMEX	IAI	Tue, Oct 25, 2022	90.51	92.01	90.47	91.98
5619	AMEX	IAI	Mon, Oct 24, 2022	90.44	90.99	90.13	90.60
5618	AMEX	IAI	Fri, Oct 21, 2022	87.15	90.08	87.15	89.99
5617	AMEX	IAI	Thu, Oct 20, 2022	88.01	88.83	86.98	87.25
5616	AMEX	IAI	Wed, Oct 19, 2022	88.47	88.94	87.59	88.07
5615	AMEX	IAI	Tue, Oct 18, 2022	89.66	90.38	88.42	88.99
5614	AMEX	IAI	Mon, Oct 17, 2022	87.33	88.18	86.87	87.17
5613	AMEX	IAI	Fri, Oct 14, 2022	89.14	90.00	85.77	85.82
5612	AMEX	IAI	Thu, Oct 13, 2022	84.92	89.48	84.51	89.12
5611	AMEX	IAI	Wed, Oct 12, 2022	86.49	87.50	86.46	86.63
5610	AMEX	IAI	Tue, Oct 11, 2022	87.30	87.86	86.06	86.50
5609	AMEX	IAI	Mon, Oct 10, 2022	88.64	88.64	87.32	87.76
5608	AMEX	IAI	Fri, Oct 7, 2022	88.51	88.73	87.41	87.90
5607	AMEX	IAI	Thu, Oct 6, 2022	90.01	90.72	89.71	89.95
5606	AMEX	IAI	Wed, Oct 5, 2022	210.76	216.45	207.21	215.43
5605	AMEX	IAI	Tue, Oct 4, 2022	208.14	213.44	207.31	213.13
5604	AMEX	IAI	Mon, Oct 3, 2022	197.89	206.76	196.48	203.79
5603	AMEX	IAI	Fri, Sep 30, 2022	196.51	206.19	195.49	196.80
5602	AMEX	IAI	Thu, Sep 29, 2022	185.43	190.40	183.75	190.01
5601	AMEX	IAI	Wed, Sep 28, 2022	183.93	189.28	183.92	187.42
5600	AMEX	IAI	Tue, Sep 27, 2022	188.08	189.55	181.36	182.44
5599	AMEX	IAI	Mon, Sep 26, 2022	187.11	190.00	181.43	185.16
5598	AMEX	IAI	Fri, Sep 23, 2022	183.31	188.08	182.02	187.51
5597	AMEX	IAI	Thu, Sep 22, 2022	189.80	190.04	183.23	184.83
5596	AMEX	IAI	Wed, Sep 21, 2022	195.49	197.36	190.53	190.81
5595	AMEX	IAI	Tue, Sep 20, 2022	196.55	197.86	191.27	194.18
5594	AMEX	IAI	Mon, Sep 19, 2022	197.00	200.04	195.12	199.85
5593	AMEX	IAI	Fri, Sep 16, 2022	202.00	203.23	196.90	199.71
5592	AMEX	IAI	Thu, Sep 15, 2022	202.11	210.05	201.28	203.61
5591	AMEX	IAI	Wed, Sep 14, 2022	213.47	214.18	201.45	202.32
5590	AMEX	IAI	Tue, Sep 13, 2022	214.46	217.28	210.00	213.46
5589	AMEX	IAI	Mon, Sep 12, 2022	218.66	224.69	218.39	223.35
5588	AMEX	IAI	Fri, Sep 9, 2022	215.73	219.44	214.75	218.24
5587	AMEX	IAI	Thu, Sep 8, 2022	206.16	213.73	204.30	213.62
5586	AMEX	IAI	Wed, Sep 7, 2022	200.45	209.11	199.24	208.39
5585	AMEX	IAI	Tue, Sep 6, 2022	201.58	201.75	198.00	200.16
5584	AMEX	IAI	Fri, Sep 2, 2022	205.67	208.22	199.30	200.24
5583	AMEX	IAI	Thu, Sep 1, 2022	203.64	204.34	200.44	203.24
5582	AMEX	IAI	Wed, Aug 31, 2022	207.72	207.72	202.75	205.25
5581	AMEX	IAI	Tue, Aug 30, 2022	204.52	207.04	200.90	205.44
5580	AMEX	IAI	Mon, Aug 29, 2022	202.42	205.80	201.22	203.62
5579	AMEX	IAI	Fri, Aug 26, 2022	213.17	213.19	204.22	204.81
5578	AMEX	IAI	Thu, Aug 25, 2022	212.86	214.76	210.56	213.85
5577	AMEX	IAI	Wed, Aug 24, 2022	211.65	211.98	208.89	209.74
5576	AMEX	IAI	Tue, Aug 23, 2022	211.32	213.49	207.03	210.81
5575	AMEX	IAI	Mon, Aug 22, 2022	213.75	218.02	210.70	211.90
5574	AMEX	IAI	Fri, Aug 19, 2022	219.26	220.82	216.29	217.59
5573	AMEX	IAI	Thu, Aug 18, 2022	220.01	221.39	216.80	220.15
5572	AMEX	IAI	Wed, Aug 17, 2022	225.24	227.10	219.37	220.05
5571	AMEX	IAI	Tue, Aug 16, 2022	220.50	229.98	220.40	228.12
5570	AMEX	IAI	Mon, Aug 15, 2022	231.66	235.96	228.70	231.89
5569	AMEX	IAI	Fri, Aug 12, 2022	227.40	233.07	225.72	233.01
5568	AMEX	IAI	Thu, Aug 11, 2022	229.37	241.18	226.20	226.47
5567	AMEX	IAI	Wed, Aug 10, 2022	220.14	226.57	217.50	226.52
5566	AMEX	IAI	Tue, Aug 9, 2022	219.10	219.81	214.15	214.48
5565	AMEX	IAI	Mon, Aug 8, 2022	223.37	227.85	218.94	220.68
5564	AMEX	IAI	Fri, Aug 5, 2022	223.82	227.03	222.99	223.38
5563	AMEX	IAI	Thu, Aug 4, 2022	221.00	232.21	220.96	227.64
5562	AMEX	IAI	Wed, Aug 3, 2022	218.91	225.86	216.24	221.38
5561	AMEX	IAI	Tue, Aug 2, 2022	247.51	250.23	242.97	243.66
5560	AMEX	IAI	Mon, Aug 1, 2022	247.32	250.82	245.52	249.68
5559	AMEX	IAI	Fri, Jul 29, 2022	247.50	250.69	243.32	250.54
5558	AMEX	IAI	Thu, Jul 28, 2022	239.45	247.40	235.61	245.81
5557	AMEX	IAI	Wed, Jul 27, 2022	234.65	238.75	229.53	237.36
5556	AMEX	IAI	Tue, Jul 26, 2022	233.72	233.72	226.02	232.73
5555	AMEX	IAI	Mon, Jul 25, 2022	236.84	237.64	232.01	235.32
5554	AMEX	IAI	Fri, Jul 22, 2022	237.96	238.24	233.19	237.01
5553	AMEX	IAI	Thu, Jul 21, 2022	231.43	238.82	229.53	238.04
5552	AMEX	IAI	Wed, Jul 20, 2022	226.18	231.59	224.64	230.22
5551	AMEX	IAI	Tue, Jul 19, 2022	217.86	226.32	214.18	226.01
5550	AMEX	IAI	Mon, Jul 18, 2022	221.18	223.49	211.45	212.60
5549	AMEX	IAI	Fri, Jul 15, 2022	215.61	221.04	212.00	219.75
5548	AMEX	IAI	Thu, Jul 14, 2022	210.26	212.52	203.72	210.43
5547	AMEX	IAI	Wed, Jul 13, 2022	212.43	216.33	211.60	214.39
5546	AMEX	IAI	Tue, Jul 12, 2022	223.16	226.97	216.53	217.52
5545	AMEX	IAI	Mon, Jul 11, 2022	228.04	230.08	223.45	224.56
5544	AMEX	IAI	Fri, Jul 8, 2022	228.99	234.63	228.12	231.42
5543	AMEX	IAI	Thu, Jul 7, 2022	223.26	230.00	223.26	229.43
5542	AMEX	IAI	Wed, Jul 6, 2022	223.74	228.14	220.62	226.01
5541	AMEX	IAI	Tue, Jul 5, 2022	214.79	223.16	213.82	222.72
5540	AMEX	IAI	Fri, Jul 1, 2022	214.87	219.38	214.09	218.83
5539	AMEX	IAI	Thu, Jun 30, 2022	217.91	218.00	212.59	213.97
5538	AMEX	IAI	Wed, Jun 29, 2022	217.50	219.96	213.37	219.46
5537	AMEX	IAI	Tue, Jun 28, 2022	225.86	226.89	217.29	217.50
5536	AMEX	IAI	Mon, Jun 27, 2022	226.84	227.59	223.57	225.49
5535	AMEX	IAI	Fri, Jun 24, 2022	222.75	226.43	220.23	226.32
5534	AMEX	IAI	Thu, Jun 23, 2022	210.00	222.48	210.00	220.58
5533	AMEX	IAI	Wed, Jun 22, 2022	206.28	211.71	205.98	209.82
5532	AMEX	IAI	Tue, Jun 21, 2022	207.63	210.17	206.04	208.58
5531	AMEX	IAI	Fri, Jun 17, 2022	206.51	210.81	204.05	204.13
5530	AMEX	IAI	Thu, Jun 16, 2022	208.34	208.37	203.44	205.11
5529	AMEX	IAI	Wed, Jun 15, 2022	214.77	217.12	208.33	212.89
5528	AMEX	IAI	Tue, Jun 14, 2022	210.69	211.39	203.37	209.50
5527	AMEX	IAI	Mon, Jun 13, 2022	211.54	213.48	208.73	210.68
5526	AMEX	IAI	Fri, Jun 10, 2022	221.82	221.82	214.67	219.50
5525	AMEX	IAI	Thu, Jun 9, 2022	234.63	235.65	225.41	225.71
5524	AMEX	IAI	Wed, Jun 8, 2022	231.80	239.91	228.92	236.90
5523	AMEX	IAI	Tue, Jun 7, 2022	243.14	248.02	242.71	247.21
5522	AMEX	IAI	Mon, Jun 6, 2022	246.63	247.65	242.40	245.02
5521	AMEX	IAI	Fri, Jun 3, 2022	240.64	245.20	239.09	242.98
5520	AMEX	IAI	Thu, Jun 2, 2022	229.96	245.35	227.81	245.25
5519	AMEX	IAI	Wed, Jun 1, 2022	235.21	237.91	224.17	229.69
5518	AMEX	IAI	Tue, May 31, 2022	242.77	242.77	231.51	234.08
5517	AMEX	IAI	Fri, May 27, 2022	232.62	244.44	231.69	244.41
5516	AMEX	IAI	Thu, May 26, 2022	225.50	231.27	224.16	230.21
5515	AMEX	IAI	Wed, May 25, 2022	221.90	225.39	219.18	223.48
5514	AMEX	IAI	Tue, May 24, 2022	229.59	230.99	221.12	223.35
5513	AMEX	IAI	Mon, May 23, 2022	234.49	234.49	225.93	231.24
5512	AMEX	IAI	Fri, May 20, 2022	234.15	236.06	226.08	232.64
5511	AMEX	IAI	Thu, May 19, 2022	224.32	234.84	223.92	231.77
5510	AMEX	IAI	Wed, May 18, 2022	231.53	234.39	223.96	225.02
5509	AMEX	IAI	Tue, May 17, 2022	237.70	239.80	231.00	236.21
5508	AMEX	IAI	Mon, May 16, 2022	233.24	237.27	229.95	231.20
5507	AMEX	IAI	Fri, May 13, 2022	232.25	239.59	232.01	235.81
5506	AMEX	IAI	Thu, May 12, 2022	219.48	229.50	217.20	226.71
5505	AMEX	IAI	Wed, May 11, 2022	227.71	231.22	221.54	222.31
5504	AMEX	IAI	Tue, May 10, 2022	234.12	236.62	225.25	229.25
5503	AMEX	IAI	Mon, May 9, 2022	238.62	240.12	227.29	228.85
5502	AMEX	IAI	Fri, May 6, 2022	247.38	247.91	239.63	241.96
5501	AMEX	IAI	Thu, May 5, 2022	257.47	257.50	245.35	248.19
5500	AMEX	IAI	Wed, May 4, 2022	265.00	265.00	240.27	257.51
5499	AMEX	IAI	Tue, May 3, 2022	246.23	254.49	245.49	251.19
5498	AMEX	IAI	Mon, May 2, 2022	239.76	245.91	234.80	245.88
5497	AMEX	IAI	Fri, Apr 29, 2022	242.22	252.06	240.54	241.51
5496	AMEX	IAI	Thu, Apr 28, 2022	235.00	245.91	234.61	242.17
5495	AMEX	IAI	Wed, Apr 27, 2022	234.29	241.66	232.45	238.95
5494	AMEX	IAI	Tue, Apr 26, 2022	249.81	253.37	230.62	231.67
5493	AMEX	IAI	Mon, Apr 25, 2022	257.05	259.66	249.69	253.34
5492	AMEX	IAI	Fri, Apr 22, 2022	288.83	288.83	272.55	273.03
5491	AMEX	IAI	Thu, Apr 21, 2022	299.38	301.10	291.07	292.00
5490	AMEX	IAI	Wed, Apr 20, 2022	290.75	297.93	286.45	296.85
5489	AMEX	IAI	Tue, Apr 19, 2022	277.64	290.19	277.23	288.55
5488	AMEX	IAI	Mon, Apr 18, 2022	283.76	284.88	275.49	277.23
5487	AMEX	IAI	Thu, Apr 14, 2022	289.82	290.19	281.59	284.63
5486	AMEX	IAI	Wed, Apr 13, 2022	286.06	291.75	284.77	289.82
5485	AMEX	IAI	Tue, Apr 12, 2022	296.57	296.57	283.48	286.65
5484	AMEX	IAI	Mon, Apr 11, 2022	302.39	302.39	288.84	290.67
5483	AMEX	IAI	Fri, Apr 8, 2022	299.95	308.15	298.77	302.40
5482	AMEX	IAI	Thu, Apr 7, 2022	286.51	303.84	284.48	302.02
5481	AMEX	IAI	Wed, Apr 6, 2022	287.16	287.16	276.94	286.02
5480	AMEX	IAI	Tue, Apr 5, 2022	288.27	291.33	283.59	288.66
5479	AMEX	IAI	Mon, Apr 4, 2022	288.59	291.21	286.00	287.27
5478	AMEX	IAI	Fri, Apr 1, 2022	286.12	291.03	283.97	288.66
5477	AMEX	IAI	Thu, Mar 31, 2022	289.48	292.26	283.93	283.97
5476	AMEX	IAI	Wed, Mar 30, 2022	290.02	292.25	288.17	289.86
5475	AMEX	IAI	Tue, Mar 29, 2022	287.59	292.81	287.59	290.95
5474	AMEX	IAI	Mon, Mar 28, 2022	278.65	282.70	276.42	282.68
5473	AMEX	IAI	Fri, Mar 25, 2022	282.77	283.06	273.00	279.10
5472	AMEX	IAI	Thu, Mar 24, 2022	280.17	281.79	275.67	281.05
5471	AMEX	IAI	Wed, Mar 23, 2022	292.51	292.51	277.63	278.71
5470	AMEX	IAI	Tue, Mar 22, 2022	286.35	297.49	285.99	295.38
5469	AMEX	IAI	Mon, Mar 21, 2022	284.58	289.06	283.01	286.61
5468	AMEX	IAI	Fri, Mar 18, 2022	280.85	291.60	279.68	286.77
5467	AMEX	IAI	Thu, Mar 17, 2022	269.55	281.86	269.31	281.70
5466	AMEX	IAI	Wed, Mar 16, 2022	262.85	271.51	260.01	270.77
5465	AMEX	IAI	Tue, Mar 15, 2022	257.58	260.15	253.81	259.23
5464	AMEX	IAI	Mon, Mar 14, 2022	261.20	268.05	255.34	255.51
5463	AMEX	IAI	Fri, Mar 11, 2022	270.31	270.85	259.33	259.54
5462	AMEX	IAI	Thu, Mar 10, 2022	262.63	267.93	259.28	266.57
5461	AMEX	IAI	Wed, Mar 9, 2022	265.35	271.61	263.27	268.49
5460	AMEX	IAI	Tue, Mar 8, 2022	266.65	266.65	251.30	256.66
5459	AMEX	IAI	Mon, Mar 7, 2022	280.96	280.96	261.82	266.47
5458	AMEX	IAI	Fri, Mar 4, 2022	283.05	285.51	274.88	278.00
5457	AMEX	IAI	Thu, Mar 3, 2022	290.25	290.25	281.05	284.15
5456	AMEX	IAI	Wed, Mar 2, 2022	286.05	289.82	283.78	286.99
5455	AMEX	IAI	Tue, Mar 1, 2022	288.83	292.75	282.46	284.44
5454	AMEX	IAI	Mon, Feb 28, 2022	293.16	293.93	285.33	291.16
5453	AMEX	IAI	Fri, Feb 25, 2022	287.53	296.16	286.04	296.16
5452	AMEX	IAI	Thu, Feb 24, 2022	277.12	291.94	276.33	290.03
5451	AMEX	IAI	Wed, Feb 23, 2022	292.75	296.13	283.18	283.57
5450	AMEX	IAI	Tue, Feb 22, 2022	291.05	293.34	285.37	289.58
5449	AMEX	IAI	Fri, Feb 18, 2022	293.32	299.92	290.13	293.61
5448	AMEX	IAI	Thu, Feb 17, 2022	306.00	306.54	289.02	291.63
5447	AMEX	IAI	Wed, Feb 16, 2022	294.00	308.13	286.97	305.28
5446	AMEX	IAI	Tue, Feb 15, 2022	333.18	334.63	307.68	312.63
5445	AMEX	IAI	Mon, Feb 14, 2022	329.25	331.30	324.62	327.44
5444	AMEX	IAI	Fri, Feb 11, 2022	337.94	344.51	329.69	330.96
5443	AMEX	IAI	Thu, Feb 10, 2022	338.87	348.50	336.66	339.60
5442	AMEX	IAI	Wed, Feb 9, 2022	342.49	349.84	342.49	346.96
5441	AMEX	IAI	Tue, Feb 8, 2022	331.40	341.82	331.40	337.05
5440	AMEX	IAI	Mon, Feb 7, 2022	336.48	340.70	333.71	334.77
5439	AMEX	IAI	Fri, Feb 4, 2022	335.00	338.00	330.55	335.65
5438	AMEX	IAI	Thu, Feb 3, 2022	337.20	342.49	335.45	337.05
5437	AMEX	IAI	Wed, Feb 2, 2022	336.05	346.79	334.18	343.08
5436	AMEX	IAI	Tue, Feb 1, 2022	331.99	337.02	327.33	335.49
5435	AMEX	IAI	Mon, Jan 31, 2022	322.90	329.99	322.87	329.76
5434	AMEX	IAI	Fri, Jan 28, 2022	312.83	321.96	308.12	321.73
5433	AMEX	IAI	Thu, Jan 27, 2022	315.59	319.44	312.08	312.24
5432	AMEX	IAI	Wed, Jan 26, 2022	322.42	324.36	308.50	310.88
5431	AMEX	IAI	Tue, Jan 25, 2022	323.18	323.92	315.13	317.85
5430	AMEX	IAI	Mon, Jan 24, 2022	321.54	330.77	307.35	330.09
5429	AMEX	IAI	Fri, Jan 21, 2022	334.94	335.05	324.03	324.66
5428	AMEX	IAI	Thu, Jan 20, 2022	339.75	345.32	331.61	332.10
5427	AMEX	IAI	Wed, Jan 19, 2022	343.06	349.00	336.14	336.68
5426	AMEX	IAI	Tue, Jan 18, 2022	349.06	350.58	337.26	340.23
5425	AMEX	IAI	Fri, Jan 14, 2022	349.70	356.34	347.14	355.01
5424	AMEX	IAI	Thu, Jan 13, 2022	356.65	359.04	346.71	351.85
5423	AMEX	IAI	Wed, Jan 12, 2022	358.00	366.01	355.85	359.86
5422	AMEX	IAI	Tue, Jan 11, 2022	338.68	360.24	338.68	357.95
5421	AMEX	IAI	Mon, Jan 10, 2022	323.85	334.52	319.20	334.11
5420	AMEX	IAI	Fri, Jan 7, 2022	333.63	338.74	328.52	328.68
5419	AMEX	IAI	Thu, Jan 6, 2022	334.01	339.57	330.17	333.94
5418	AMEX	IAI	Wed, Jan 5, 2022	347.59	348.06	333.77	335.32
5417	AMEX	IAI	Tue, Jan 4, 2022	358.06	360.00	340.99	347.77
5416	AMEX	IAI	Mon, Jan 3, 2022	376.61	376.78	356.78	362.11
5415	AMEX	IAI	Fri, Dec 31, 2021	374.32	379.65	374.32	376.78
5414	AMEX	IAI	Thu, Dec 30, 2021	373.59	379.08	373.59	375.88
5413	AMEX	IAI	Wed, Dec 29, 2021	372.62	375.27	371.00	373.42
5412	AMEX	IAI	Tue, Dec 28, 2021	377.00	377.00	367.06	371.96
5411	AMEX	IAI	Mon, Dec 27, 2021	371.18	376.15	369.31	375.34
5410	AMEX	IAI	Thu, Dec 23, 2021	369.74	371.59	366.17	369.20
5409	AMEX	IAI	Wed, Dec 22, 2021	362.67	369.90	359.90	369.56
5408	AMEX	IAI	Tue, Dec 21, 2021	360.16	361.92	352.93	361.03
5407	AMEX	IAI	Mon, Dec 20, 2021	360.85	362.95	352.27	358.16
5406	AMEX	IAI	Fri, Dec 17, 2021	359.51	367.41	355.77	362.95
5405	AMEX	IAI	Thu, Dec 16, 2021	363.59	368.00	358.84	360.88
5404	AMEX	IAI	Wed, Dec 15, 2021	354.75	362.93	350.85	362.92
5403	AMEX	IAI	Tue, Dec 14, 2021	357.22	358.11	347.74	353.56
5402	AMEX	IAI	Mon, Dec 13, 2021	358.43	365.47	357.13	361.03
5401	AMEX	IAI	Fri, Dec 10, 2021	356.71	365.05	356.46	357.74
5400	AMEX	IAI	Thu, Dec 9, 2021	366.05	369.25	356.50	357.05
5399	AMEX	IAI	Wed, Dec 8, 2021	367.15	371.05	363.18	365.96
5398	AMEX	IAI	Tue, Dec 7, 2021	357.53	367.60	356.99	366.75
5397	AMEX	IAI	Mon, Dec 6, 2021	357.32	358.09	348.00	351.38
5396	AMEX	IAI	Fri, Dec 3, 2021	368.32	368.65	353.36	357.38
5395	AMEX	IAI	Thu, Dec 2, 2021	360.00	370.80	356.34	365.96
5394	AMEX	IAI	Wed, Dec 1, 2021	365.71	373.31	359.31	361.15
5393	AMEX	IAI	Tue, Nov 30, 2021	375.97	378.62	365.06	365.87
5392	AMEX	IAI	Mon, Nov 29, 2021	378.35	381.12	374.34	375.31
5391	AMEX	IAI	Fri, Nov 26, 2021	379.43	385.11	374.13	375.28
5390	AMEX	IAI	Wed, Nov 24, 2021	367.33	377.84	362.79	377.51
5389	AMEX	IAI	Tue, Nov 23, 2021	370.83	374.28	365.57	369.98
5388	AMEX	IAI	Mon, Nov 22, 2021	379.41	379.41	370.01	374.85
5387	AMEX	IAI	Fri, Nov 19, 2021	389.98	396.14	378.14	379.88
5386	AMEX	IAI	Thu, Nov 18, 2021	394.34	395.57	386.89	387.51
5385	AMEX	IAI	Wed, Nov 17, 2021	395.00	395.48	387.75	393.10
5384	AMEX	IAI	Tue, Nov 16, 2021	385.66	397.77	383.93	394.71
5383	AMEX	IAI	Mon, Nov 15, 2021	384.45	390.71	383.42	384.54
5382	AMEX	IAI	Fri, Nov 12, 2021	391.75	393.51	382.33	385.91
5381	AMEX	IAI	Thu, Nov 11, 2021	390.24	392.71	386.60	390.06
5380	AMEX	IAI	Wed, Nov 10, 2021	381.57	389.14	378.29	387.60
5379	AMEX	IAI	Tue, Nov 9, 2021	375.99	384.33	371.31	383.45
5378	AMEX	IAI	Mon, Nov 8, 2021	376.52	378.54	367.37	373.86
5377	AMEX	IAI	Fri, Nov 5, 2021	375.93	377.86	360.95	375.23
5376	AMEX	IAI	Thu, Nov 4, 2021	386.01	387.84	373.79	379.24
5375	AMEX	IAI	Wed, Nov 3, 2021	409.79	409.79	376.26	387.81
5374	AMEX	IAI	Tue, Nov 2, 2021	440.28	441.91	430.56	431.95
5373	AMEX	IAI	Mon, Nov 1, 2021	447.63	448.20	440.16	440.27
5372	AMEX	IAI	Fri, Oct 29, 2021	437.73	449.34	435.98	448.68
5371	AMEX	IAI	Thu, Oct 28, 2021	433.16	439.37	430.89	438.78
5370	AMEX	IAI	Wed, Oct 27, 2021	429.84	435.00	426.40	430.07
5369	AMEX	IAI	Tue, Oct 26, 2021	426.97	431.45	423.09	429.83
5368	AMEX	IAI	Mon, Oct 25, 2021	421.00	424.69	417.88	423.82
5367	AMEX	IAI	Fri, Oct 22, 2021	415.52	421.78	415.03	420.61
5366	AMEX	IAI	Thu, Oct 21, 2021	421.43	421.55	415.56	417.21
5365	AMEX	IAI	Wed, Oct 20, 2021	416.25	423.59	413.92	421.43
5364	AMEX	IAI	Tue, Oct 19, 2021	414.90	420.03	411.54	412.52
5363	AMEX	IAI	Mon, Oct 18, 2021	402.64	414.56	400.93	414.01
5362	AMEX	IAI	Fri, Oct 15, 2021	407.18	409.53	403.53	403.54
5361	AMEX	IAI	Thu, Oct 14, 2021	405.25	410.31	405.16	405.84
5360	AMEX	IAI	Wed, Oct 13, 2021	411.77	412.09	401.82	402.83
5359	AMEX	IAI	Tue, Oct 12, 2021	410.50	413.72	405.38	408.03
5358	AMEX	IAI	Mon, Oct 11, 2021	406.24	411.08	404.97	407.76
5357	AMEX	IAI	Fri, Oct 8, 2021	417.48	417.49	407.76	409.16
5356	AMEX	IAI	Thu, Oct 7, 2021	411.62	423.61	411.62	416.57
5355	AMEX	IAI	Wed, Oct 6, 2021	398.73	408.87	397.05	407.82
5354	AMEX	IAI	Tue, Oct 5, 2021	402.15	405.88	397.04	401.36
5353	AMEX	IAI	Mon, Oct 4, 2021	412.98	412.99	397.00	398.46
5352	AMEX	IAI	Fri, Oct 1, 2021	412.61	418.91	401.01	416.69
5351	AMEX	IAI	Thu, Sep 30, 2021	423.08	430.53	412.26	412.67
5350	AMEX	IAI	Wed, Sep 29, 2021	422.37	425.42	418.64	423.09
5349	AMEX	IAI	Tue, Sep 28, 2021	426.28	427.48	412.66	417.71
5348	AMEX	IAI	Mon, Sep 27, 2021	455.20	455.60	426.58	432.47
5347	AMEX	IAI	Fri, Sep 24, 2021	453.23	460.21	453.04	458.30
5346	AMEX	IAI	Thu, Sep 23, 2021	448.90	458.27	448.21	455.04
5345	AMEX	IAI	Wed, Sep 22, 2021	440.00	448.91	436.84	446.34
5344	AMEX	IAI	Tue, Sep 21, 2021	436.12	442.50	434.00	439.95
5343	AMEX	IAI	Mon, Sep 20, 2021	432.13	440.78	429.20	433.05
5342	AMEX	IAI	Fri, Sep 17, 2021	435.59	441.83	432.56	440.45
5341	AMEX	IAI	Thu, Sep 16, 2021	439.82	441.52	435.49	437.19
5340	AMEX	IAI	Wed, Sep 15, 2021	435.42	440.67	432.32	439.79
5339	AMEX	IAI	Tue, Sep 14, 2021	433.85	441.43	433.85	436.24
5338	AMEX	IAI	Mon, Sep 13, 2021	442.73	443.87	423.97	431.22
5337	AMEX	IAI	Fri, Sep 10, 2021	444.66	446.94	440.86	441.00
5336	AMEX	IAI	Thu, Sep 9, 2021	446.24	447.38	441.29	443.00
5335	AMEX	IAI	Wed, Sep 8, 2021	448.55	450.84	444.21	445.50
5334	AMEX	IAI	Tue, Sep 7, 2021	447.52	450.04	441.91	449.17
5333	AMEX	IAI	Fri, Sep 3, 2021	449.01	450.67	444.79	449.55
5332	AMEX	IAI	Thu, Sep 2, 2021	445.34	450.39	444.74	449.04
5331	AMEX	IAI	Wed, Sep 1, 2021	442.98	445.30	440.89	443.79
5330	AMEX	IAI	Tue, Aug 31, 2021	445.87	447.08	441.23	443.86
5329	AMEX	IAI	Mon, Aug 30, 2021	436.75	445.20	436.75	444.68
5328	AMEX	IAI	Fri, Aug 27, 2021	440.22	443.56	436.05	436.75
5327	AMEX	IAI	Thu, Aug 26, 2021	432.89	439.38	431.20	437.65
5326	AMEX	IAI	Wed, Aug 25, 2021	427.68	433.38	424.63	432.89
5325	AMEX	IAI	Tue, Aug 24, 2021	426.00	429.39	423.34	427.51
5324	AMEX	IAI	Mon, Aug 23, 2021	427.19	431.29	425.19	425.81
5323	AMEX	IAI	Fri, Aug 20, 2021	421.27	425.51	420.55	424.75
5322	AMEX	IAI	Thu, Aug 19, 2021	412.98	424.24	410.19	420.33
5321	AMEX	IAI	Wed, Aug 18, 2021	416.82	423.63	415.80	416.08
5320	AMEX	IAI	Tue, Aug 17, 2021	416.12	417.96	411.28	417.45
5319	AMEX	IAI	Mon, Aug 16, 2021	411.23	416.74	408.46	416.03
5318	AMEX	IAI	Fri, Aug 13, 2021	407.55	411.53	406.88	411.22
5317	AMEX	IAI	Thu, Aug 12, 2021	399.17	408.28	399.17	407.78
5316	AMEX	IAI	Wed, Aug 11, 2021	411.93	411.93	396.99	399.26
5315	AMEX	IAI	Tue, Aug 10, 2021	409.19	411.03	405.53	407.29
5314	AMEX	IAI	Mon, Aug 9, 2021	408.79	411.60	405.04	409.41
5313	AMEX	IAI	Fri, Aug 6, 2021	409.22	411.09	400.15	408.41
5312	AMEX	IAI	Thu, Aug 5, 2021	418.66	418.66	405.21	409.97
5311	AMEX	IAI	Wed, Aug 4, 2021	410.24	420.25	406.09	416.31
5310	AMEX	IAI	Tue, Aug 3, 2021	406.40	412.05	404.31	411.24
5309	AMEX	IAI	Mon, Aug 2, 2021	408.71	410.52	401.63	405.60
5308	AMEX	IAI	Fri, Jul 30, 2021	405.18	410.15	405.14	406.92
5307	AMEX	IAI	Thu, Jul 29, 2021	400.59	407.66	400.59	405.52
5306	AMEX	IAI	Wed, Jul 28, 2021	392.07	401.90	392.00	399.62
5305	AMEX	IAI	Tue, Jul 27, 2021	391.94	393.87	389.13	392.75
5304	AMEX	IAI	Mon, Jul 26, 2021	395.61	397.51	391.03	393.27
5303	AMEX	IAI	Fri, Jul 23, 2021	394.41	397.61	393.40	396.32
5302	AMEX	IAI	Thu, Jul 22, 2021	387.04	393.78	387.04	393.25
5301	AMEX	IAI	Wed, Jul 21, 2021	385.03	386.08	375.36	385.77
5300	AMEX	IAI	Tue, Jul 20, 2021	379.97	386.45	379.88	385.48
5299	AMEX	IAI	Mon, Jul 19, 2021	380.50	384.88	377.31	378.30
5298	AMEX	IAI	Fri, Jul 16, 2021	382.88	384.93	378.52	384.49
5297	AMEX	IAI	Thu, Jul 15, 2021	381.21	383.57	378.89	382.15
5296	AMEX	IAI	Wed, Jul 14, 2021	383.12	384.16	380.33	382.29
5295	AMEX	IAI	Tue, Jul 13, 2021	382.93	385.52	380.27	383.09
5294	AMEX	IAI	Mon, Jul 12, 2021	385.00	386.57	382.47	384.13
5293	AMEX	IAI	Fri, Jul 9, 2021	381.02	384.92	379.58	384.89
5292	AMEX	IAI	Thu, Jul 8, 2021	377.23	382.92	374.74	379.20
5291	AMEX	IAI	Wed, Jul 7, 2021	378.98	384.30	374.43	383.18
5290	AMEX	IAI	Tue, Jul 6, 2021	374.99	378.99	372.52	377.45
5289	AMEX	IAI	Fri, Jul 2, 2021	373.32	374.79	370.80	374.22
5288	AMEX	IAI	Thu, Jul 1, 2021	369.62	373.28	368.43	372.64
5287	AMEX	IAI	Wed, Jun 30, 2021	371.63	372.51	367.87	369.92
5286	AMEX	IAI	Tue, Jun 29, 2021	367.00	371.81	364.87	371.65
5285	AMEX	IAI	Mon, Jun 28, 2021	369.46	369.95	364.82	366.06
5284	AMEX	IAI	Fri, Jun 25, 2021	366.78	369.60	366.78	367.90
5283	AMEX	IAI	Thu, Jun 24, 2021	369.47	370.58	366.22	366.78
5282	AMEX	IAI	Wed, Jun 23, 2021	364.00	368.14	363.28	366.95
5281	AMEX	IAI	Tue, Jun 22, 2021	359.58	364.65	358.35	364.00
5280	AMEX	IAI	Mon, Jun 21, 2021	356.29	361.68	353.61	360.59
5279	AMEX	IAI	Fri, Jun 18, 2021	354.43	357.79	353.14	353.70
5278	AMEX	IAI	Thu, Jun 17, 2021	351.37	359.56	350.39	357.78
5277	AMEX	IAI	Wed, Jun 16, 2021	355.00	355.62	350.21	352.92
5276	AMEX	IAI	Tue, Jun 15, 2021	355.47	356.35	353.04	354.36
5275	AMEX	IAI	Mon, Jun 14, 2021	351.89	355.69	351.89	355.33
5274	AMEX	IAI	Fri, Jun 11, 2021	354.83	354.92	350.17	352.09
5273	AMEX	IAI	Thu, Jun 10, 2021	347.51	354.89	347.14	354.78
5272	AMEX	IAI	Wed, Jun 9, 2021	345.00	347.09	342.68	345.91
5271	AMEX	IAI	Tue, Jun 8, 2021	342.22	343.99	339.91	343.02
5270	AMEX	IAI	Mon, Jun 7, 2021	337.17	341.58	337.13	340.24
5269	AMEX	IAI	Fri, Jun 4, 2021	334.28	337.55	333.95	336.84
5268	AMEX	IAI	Thu, Jun 3, 2021	327.92	333.18	324.94	331.70
5267	AMEX	IAI	Wed, Jun 2, 2021	331.58	333.21	328.50	329.52
5266	AMEX	IAI	Tue, Jun 1, 2021	338.79	338.79	328.28	332.90
5265	AMEX	IAI	Fri, May 28, 2021	333.82	339.76	333.01	337.99
5264	AMEX	IAI	Thu, May 27, 2021	326.19	339.34	325.27	332.20
5263	AMEX	IAI	Wed, May 26, 2021	331.15	333.81	323.07	324.51
5262	AMEX	IAI	Tue, May 25, 2021	333.56	335.81	328.50	329.52
5261	AMEX	IAI	Mon, May 24, 2021	329.72	334.35	327.69	331.17
5260	AMEX	IAI	Fri, May 21, 2021	327.57	333.29	327.01	327.23
5259	AMEX	IAI	Thu, May 20, 2021	321.53	329.85	319.74	326.70
5258	AMEX	IAI	Wed, May 19, 2021	315.30	319.54	313.10	319.00
5257	AMEX	IAI	Tue, May 18, 2021	322.20	323.13	318.65	319.70
5256	AMEX	IAI	Mon, May 17, 2021	329.46	330.70	320.98	322.71
5255	AMEX	IAI	Fri, May 14, 2021	322.61	332.15	322.05	329.07
5254	AMEX	IAI	Thu, May 13, 2021	318.99	324.40	315.51	321.01
5253	AMEX	IAI	Wed, May 12, 2021	318.12	331.99	315.42	316.76
5252	AMEX	IAI	Tue, May 11, 2021	323.29	324.08	316.17	320.50
5251	AMEX	IAI	Mon, May 10, 2021	342.11	342.11	331.14	332.88
5250	AMEX	IAI	Fri, May 7, 2021	337.47	346.51	335.43	342.55
5249	AMEX	IAI	Thu, May 6, 2021	342.40	343.29	333.31	336.84
5248	AMEX	IAI	Wed, May 5, 2021	343.18	349.13	334.00	345.21
5247	AMEX	IAI	Tue, May 4, 2021	330.00	343.47	328.95	338.96
5246	AMEX	IAI	Mon, May 3, 2021	337.12	337.15	330.86	331.95
5245	AMEX	IAI	Fri, Apr 30, 2021	331.65	335.20	330.41	332.45
5244	AMEX	IAI	Thu, Apr 29, 2021	337.07	337.07	331.65	333.87
5243	AMEX	IAI	Wed, Apr 28, 2021	332.41	335.63	328.80	334.80
5242	AMEX	IAI	Tue, Apr 27, 2021	336.50	336.99	332.36	334.37
5241	AMEX	IAI	Mon, Apr 26, 2021	334.09	337.48	332.77	336.44
5240	AMEX	IAI	Fri, Apr 23, 2021	327.64	336.56	327.41	334.34
5239	AMEX	IAI	Thu, Apr 22, 2021	323.01	331.16	322.85	327.70
5238	AMEX	IAI	Wed, Apr 21, 2021	321.55	325.61	318.59	324.02
5237	AMEX	IAI	Tue, Apr 20, 2021	324.13	327.72	320.71	322.37
5236	AMEX	IAI	Mon, Apr 19, 2021	321.95	324.96	321.30	324.59
5235	AMEX	IAI	Fri, Apr 16, 2021	322.08	323.89	316.37	323.38
5234	AMEX	IAI	Thu, Apr 15, 2021	313.38	320.95	312.67	320.37
5233	AMEX	IAI	Wed, Apr 14, 2021	309.96	313.88	306.91	309.17
5232	AMEX	IAI	Tue, Apr 13, 2021	306.34	309.99	304.68	309.82
5231	AMEX	IAI	Mon, Apr 12, 2021	304.69	306.82	302.80	305.23
5230	AMEX	IAI	Fri, Apr 9, 2021	306.56	306.56	300.73	306.40
5229	AMEX	IAI	Thu, Apr 8, 2021	298.48	307.01	298.48	305.20
5228	AMEX	IAI	Wed, Apr 7, 2021	300.43	302.95	292.55	296.53
5227	AMEX	IAI	Tue, Apr 6, 2021	298.00	307.44	297.47	302.19
5226	AMEX	IAI	Mon, Apr 5, 2021	296.49	298.00	293.46	297.89
5225	AMEX	IAI	Thu, Apr 1, 2021	292.01	295.69	290.31	294.17
5224	AMEX	IAI	Wed, Mar 31, 2021	291.02	296.50	288.72	289.83
5223	AMEX	IAI	Tue, Mar 30, 2021	281.64	288.94	279.58	287.96
5222	AMEX	IAI	Mon, Mar 29, 2021	285.95	289.56	282.54	282.95
5221	AMEX	IAI	Fri, Mar 26, 2021	284.54	288.31	277.61	288.04
5220	AMEX	IAI	Thu, Mar 25, 2021	274.83	283.79	273.52	281.95
5219	AMEX	IAI	Wed, Mar 24, 2021	279.83	281.64	275.76	276.21
5218	AMEX	IAI	Tue, Mar 23, 2021	288.18	289.91	279.93	280.31
5217	AMEX	IAI	Mon, Mar 22, 2021	285.97	291.70	285.23	288.13
5216	AMEX	IAI	Fri, Mar 19, 2021	287.98	292.00	286.03	286.68
5215	AMEX	IAI	Thu, Mar 18, 2021	291.02	293.03	287.19	288.28
5214	AMEX	IAI	Wed, Mar 17, 2021	286.36	294.06	284.42	292.70
5213	AMEX	IAI	Tue, Mar 16, 2021	293.75	294.69	285.30	288.53
5212	AMEX	IAI	Mon, Mar 15, 2021	285.88	294.29	285.88	292.09
5211	AMEX	IAI	Fri, Mar 12, 2021	282.35	286.93	279.66	286.79
5210	AMEX	IAI	Thu, Mar 11, 2021	280.05	287.00	279.61	285.00
5209	AMEX	IAI	Wed, Mar 10, 2021	281.61	284.53	276.06	276.59
5208	AMEX	IAI	Tue, Mar 9, 2021	276.59	280.00	276.35	278.44
5207	AMEX	IAI	Mon, Mar 8, 2021	273.71	278.91	270.05	270.97
5206	AMEX	IAI	Fri, Mar 5, 2021	269.59	274.81	259.02	273.82
5205	AMEX	IAI	Thu, Mar 4, 2021	276.25	279.10	264.25	268.16
5204	AMEX	IAI	Wed, Mar 3, 2021	285.88	286.14	276.71	278.27
5203	AMEX	IAI	Tue, Mar 2, 2021	290.00	291.46	286.81	287.46
5202	AMEX	IAI	Mon, Mar 1, 2021	290.00	290.90	287.61	289.61
5201	AMEX	IAI	Fri, Feb 26, 2021	282.05	288.12	277.34	286.14
5200	AMEX	IAI	Thu, Feb 25, 2021	289.00	289.63	278.23	280.18
5199	AMEX	IAI	Wed, Feb 24, 2021	282.39	289.18	278.83	288.22
5198	AMEX	IAI	Tue, Feb 23, 2021	280.20	284.83	274.51	282.98
5197	AMEX	IAI	Mon, Feb 22, 2021	285.79	286.09	279.12	283.59
5196	AMEX	IAI	Fri, Feb 19, 2021	293.25	295.40	286.85	289.55
5195	AMEX	IAI	Thu, Feb 18, 2021	297.67	297.67	287.31	292.51
5194	AMEX	IAI	Wed, Feb 17, 2021	285.96	303.79	284.97	299.48
5193	AMEX	IAI	Tue, Feb 16, 2021	293.41	295.77	285.55	286.74
5192	AMEX	IAI	Fri, Feb 12, 2021	289.84	294.25	287.98	292.80
5191	AMEX	IAI	Thu, Feb 11, 2021	282.02	289.59	280.49	289.25
5190	AMEX	IAI	Wed, Feb 10, 2021	280.70	286.87	280.23	280.55
5189	AMEX	IAI	Tue, Feb 9, 2021	276.64	280.48	275.62	277.85
5188	AMEX	IAI	Mon, Feb 8, 2021	278.15	278.78	273.54	276.65
5187	AMEX	IAI	Fri, Feb 5, 2021	273.13	275.96	271.17	275.76
5186	AMEX	IAI	Thu, Feb 4, 2021	267.76	271.98	265.90	269.96
5185	AMEX	IAI	Wed, Feb 3, 2021	271.57	272.41	265.07	267.85
5184	AMEX	IAI	Tue, Feb 2, 2021	269.83	274.76	269.74	272.40
5183	AMEX	IAI	Mon, Feb 1, 2021	262.11	267.62	260.11	266.00
5182	AMEX	IAI	Fri, Jan 29, 2021	260.77	262.54	257.02	259.05
5181	AMEX	IAI	Thu, Jan 28, 2021	256.60	265.05	253.04	260.88
5180	AMEX	IAI	Wed, Jan 27, 2021	260.26	261.97	249.48	252.87
5179	AMEX	IAI	Tue, Jan 26, 2021	273.06	273.91	265.06	265.48
5178	AMEX	IAI	Mon, Jan 25, 2021	281.52	283.25	271.85	273.54
5177	AMEX	IAI	Fri, Jan 22, 2021	280.21	282.09	277.36	280.18
5176	AMEX	IAI	Thu, Jan 21, 2021	284.60	284.60	279.97	281.24
5175	AMEX	IAI	Wed, Jan 20, 2021	279.63	283.60	278.38	282.94
5174	AMEX	IAI	Tue, Jan 19, 2021	275.72	280.10	274.14	278.89
5173	AMEX	IAI	Fri, Jan 15, 2021	266.27	273.99	265.01	273.72
5172	AMEX	IAI	Thu, Jan 14, 2021	267.09	273.03	266.50	266.91
5171	AMEX	IAI	Wed, Jan 13, 2021	267.31	268.55	264.19	267.49
5170	AMEX	IAI	Tue, Jan 12, 2021	277.08	278.08	265.94	268.24
5169	AMEX	IAI	Mon, Jan 11, 2021	270.34	276.87	268.20	276.31
5168	AMEX	IAI	Fri, Jan 8, 2021	263.19	271.73	263.19	271.01
5167	AMEX	IAI	Thu, Jan 7, 2021	257.54	263.37	256.65	263.16
5166	AMEX	IAI	Wed, Jan 6, 2021	249.60	256.68	249.60	254.76
5165	AMEX	IAI	Tue, Jan 5, 2021	249.69	255.25	248.14	252.59
5164	AMEX	IAI	Mon, Jan 4, 2021	251.81	255.45	243.37	249.67
5163	AMEX	IAI	Thu, Dec 31, 2020	248.58	250.93	245.51	249.86
5162	AMEX	IAI	Wed, Dec 30, 2020	250.47	253.13	246.83	248.59
5161	AMEX	IAI	Tue, Dec 29, 2020	249.10	250.19	243.87	248.64
5160	AMEX	IAI	Mon, Dec 28, 2020	254.94	254.94	246.45	247.17
5159	AMEX	IAI	Thu, Dec 24, 2020	251.79	252.78	250.07	251.71
5158	AMEX	IAI	Wed, Dec 23, 2020	253.70	254.25	249.30	251.80
5157	AMEX	IAI	Tue, Dec 22, 2020	250.72	254.28	246.81	252.62
5156	AMEX	IAI	Mon, Dec 21, 2020	245.01	250.74	240.16	250.72
5155	AMEX	IAI	Fri, Dec 18, 2020	249.89	250.58	246.62	248.97
5154	AMEX	IAI	Thu, Dec 17, 2020	242.03	247.23	241.48	247.06
5153	AMEX	IAI	Wed, Dec 16, 2020	242.18	242.43	237.30	240.16
5152	AMEX	IAI	Tue, Dec 15, 2020	242.27	243.12	238.14	243.08
5151	AMEX	IAI	Mon, Dec 14, 2020	237.27	242.34	237.27	240.07
5150	AMEX	IAI	Fri, Dec 11, 2020	239.35	239.53	233.78	236.27
5149	AMEX	IAI	Thu, Dec 10, 2020	239.50	243.10	238.16	239.77
5148	AMEX	IAI	Wed, Dec 9, 2020	241.63	242.57	239.00	240.34
5147	AMEX	IAI	Tue, Dec 8, 2020	237.41	242.80	235.01	242.09
5146	AMEX	IAI	Mon, Dec 7, 2020	238.07	240.29	235.90	236.37
5145	AMEX	IAI	Fri, Dec 4, 2020	235.26	238.45	234.11	237.42
5144	AMEX	IAI	Thu, Dec 3, 2020	235.09	238.78	234.54	234.99
5143	AMEX	IAI	Wed, Dec 2, 2020	236.07	236.86	232.82	235.46
5142	AMEX	IAI	Tue, Dec 1, 2020	236.65	238.17	234.23	237.26
5141	AMEX	IAI	Mon, Nov 30, 2020	232.19	236.17	230.48	234.52
5140	AMEX	IAI	Fri, Nov 27, 2020	226.35	230.16	226.07	230.16
5139	AMEX	IAI	Wed, Nov 25, 2020	225.25	226.85	224.52	226.35
5138	AMEX	IAI	Tue, Nov 24, 2020	232.09	232.28	224.06	224.68
5137	AMEX	IAI	Mon, Nov 23, 2020	232.67	233.95	230.50	232.01
5136	AMEX	IAI	Fri, Nov 20, 2020	232.81	235.74	231.44	232.54
5135	AMEX	IAI	Thu, Nov 19, 2020	234.47	235.88	232.60	233.46
5134	AMEX	IAI	Wed, Nov 18, 2020	236.50	237.29	233.83	234.11
5133	AMEX	IAI	Tue, Nov 17, 2020	237.39	237.80	233.20	235.98
5132	AMEX	IAI	Mon, Nov 16, 2020	238.18	242.00	236.73	238.00
5131	AMEX	IAI	Fri, Nov 13, 2020	238.42	240.17	234.31	239.01
5130	AMEX	IAI	Thu, Nov 12, 2020	236.58	238.14	235.56	237.46
5129	AMEX	IAI	Wed, Nov 11, 2020	231.97	235.86	230.92	235.66
5128	AMEX	IAI	Tue, Nov 10, 2020	236.00	236.00	224.31	228.74
5127	AMEX	IAI	Mon, Nov 9, 2020	256.83	257.88	235.97	237.26
5126	AMEX	IAI	Fri, Nov 6, 2020	252.00	252.70	248.77	250.66
5125	AMEX	IAI	Thu, Nov 5, 2020	253.79	254.45	249.80	251.58
5124	AMEX	IAI	Wed, Nov 4, 2020	240.50	252.12	240.50	249.27
5123	AMEX	IAI	Tue, Nov 3, 2020	234.99	238.42	234.00	237.45
5122	AMEX	IAI	Mon, Nov 2, 2020	230.56	234.98	230.56	232.82
5121	AMEX	IAI	Fri, Oct 30, 2020	228.80	229.74	220.87	227.70
5120	AMEX	IAI	Thu, Oct 29, 2020	221.20	234.71	219.79	228.94
5119	AMEX	IAI	Wed, Oct 28, 2020	225.00	225.25	221.90	222.00
5118	AMEX	IAI	Tue, Oct 27, 2020	231.04	234.19	228.75	229.26
5117	AMEX	IAI	Mon, Oct 26, 2020	229.98	232.03	227.40	230.18
5116	AMEX	IAI	Fri, Oct 23, 2020	234.28	235.60	230.20	232.81
5115	AMEX	IAI	Thu, Oct 22, 2020	229.49	234.80	229.49	233.93
5114	AMEX	IAI	Wed, Oct 21, 2020	234.90	235.12	228.94	229.09
5113	AMEX	IAI	Tue, Oct 20, 2020	234.42	238.51	233.41	233.53
5112	AMEX	IAI	Mon, Oct 19, 2020	241.20	242.79	232.56	233.13
5111	AMEX	IAI	Fri, Oct 16, 2020	244.39	246.03	239.93	240.29
5110	AMEX	IAI	Thu, Oct 15, 2020	241.79	245.95	240.90	242.15
5109	AMEX	IAI	Wed, Oct 14, 2020	246.21	250.29	244.29	244.64
5108	AMEX	IAI	Tue, Oct 13, 2020	242.23	245.93	241.80	244.98
5107	AMEX	IAI	Mon, Oct 12, 2020	244.99	244.99	241.16	243.27
5106	AMEX	IAI	Fri, Oct 9, 2020	238.98	243.46	238.36	242.57
5105	AMEX	IAI	Thu, Oct 8, 2020	238.40	238.63	235.14	236.49
5104	AMEX	IAI	Wed, Oct 7, 2020	236.05	237.73	235.39	237.35
5103	AMEX	IAI	Tue, Oct 6, 2020	235.67	236.35	231.55	233.38
5102	AMEX	IAI	Mon, Oct 5, 2020	232.07	235.99	231.95	234.97
5101	AMEX	IAI	Fri, Oct 2, 2020	226.87	231.97	226.62	228.87
5100	AMEX	IAI	Thu, Oct 1, 2020	228.02	230.64	227.15	230.46
5099	AMEX	IAI	Wed, Sep 30, 2020	222.08	227.44	221.55	226.45
5098	AMEX	IAI	Tue, Sep 29, 2020	224.19	225.92	222.53	222.93
5097	AMEX	IAI	Mon, Sep 28, 2020	219.54	224.30	219.09	223.42
5096	AMEX	IAI	Fri, Sep 25, 2020	210.89	217.58	209.59	216.77
5095	AMEX	IAI	Thu, Sep 24, 2020	210.86	212.47	205.97	211.83
5094	AMEX	IAI	Wed, Sep 23, 2020	216.81	218.81	212.17	212.55
5093	AMEX	IAI	Tue, Sep 22, 2020	218.17	218.78	213.69	217.33
5092	AMEX	IAI	Mon, Sep 21, 2020	214.44	218.43	210.04	217.93
5091	AMEX	IAI	Fri, Sep 18, 2020	219.99	220.48	216.30	219.61
5090	AMEX	IAI	Thu, Sep 17, 2020	219.40	221.17	215.60	218.15
5089	AMEX	IAI	Wed, Sep 16, 2020	226.50	226.71	219.64	221.98
5088	AMEX	IAI	Tue, Sep 15, 2020	221.96	228.86	221.89	225.30
5087	AMEX	IAI	Mon, Sep 14, 2020	220.33	221.39	218.20	220.01
5086	AMEX	IAI	Fri, Sep 11, 2020	216.39	220.00	215.05	217.51
5085	AMEX	IAI	Thu, Sep 10, 2020	216.28	218.67	214.20	214.96
5084	AMEX	IAI	Wed, Sep 9, 2020	206.44	211.20	205.40	209.89
5083	AMEX	IAI	Tue, Sep 8, 2020	202.45	206.96	199.59	202.95
5082	AMEX	IAI	Fri, Sep 4, 2020	209.29	210.12	197.33	204.64
5081	AMEX	IAI	Thu, Sep 3, 2020	219.00	219.88	204.42	207.91
5080	AMEX	IAI	Wed, Sep 2, 2020	216.48	220.49	214.32	220.11
5079	AMEX	IAI	Tue, Sep 1, 2020	219.40	219.40	215.87	216.05
5078	AMEX	IAI	Mon, Aug 31, 2020	218.27	220.74	215.96	218.95
5077	AMEX	IAI	Fri, Aug 28, 2020	216.66	218.24	216.20	217.46
5076	AMEX	IAI	Thu, Aug 27, 2020	217.76	218.39	214.72	217.15
5075	AMEX	IAI	Wed, Aug 26, 2020	218.11	218.98	215.15	218.60
5074	AMEX	IAI	Tue, Aug 25, 2020	215.13	217.36	213.71	217.06
5073	AMEX	IAI	Mon, Aug 24, 2020	218.41	218.98	215.12	215.41
5072	AMEX	IAI	Fri, Aug 21, 2020	214.43	216.63	212.95	216.37
5071	AMEX	IAI	Thu, Aug 20, 2020	213.51	216.60	213.51	214.71
5070	AMEX	IAI	Wed, Aug 19, 2020	217.83	218.37	214.57	215.10
5069	AMEX	IAI	Tue, Aug 18, 2020	218.82	219.25	216.11	217.15
5068	AMEX	IAI	Mon, Aug 17, 2020	215.97	219.58	215.97	218.45
5067	AMEX	IAI	Fri, Aug 14, 2020	215.68	217.69	212.84	214.49
5066	AMEX	IAI	Thu, Aug 13, 2020	218.11	219.91	215.94	217.36
5065	AMEX	IAI	Wed, Aug 12, 2020	211.54	220.54	211.22	219.65
5064	AMEX	IAI	Tue, Aug 11, 2020	218.88	220.62	210.09	210.24
5063	AMEX	IAI	Mon, Aug 10, 2020	221.93	221.97	216.30	218.76
5062	AMEX	IAI	Fri, Aug 7, 2020	217.30	221.64	215.71	221.60
5061	AMEX	IAI	Thu, Aug 6, 2020	219.18	220.00	213.18	217.80
5060	AMEX	IAI	Wed, Aug 5, 2020	206.68	220.01	204.56	217.97
5059	AMEX	IAI	Tue, Aug 4, 2020	207.17	207.17	201.98	203.92
5058	AMEX	IAI	Mon, Aug 3, 2020	201.80	208.44	201.00	207.57
5057	AMEX	IAI	Fri, Jul 31, 2020	201.31	202.24	195.48	198.99
5056	AMEX	IAI	Thu, Jul 30, 2020	197.09	203.26	197.09	201.31
5055	AMEX	IAI	Wed, Jul 29, 2020	198.75	201.11	198.25	199.58
5054	AMEX	IAI	Tue, Jul 28, 2020	198.93	200.61	197.19	197.37
5053	AMEX	IAI	Mon, Jul 27, 2020	194.20	200.44	193.44	199.93
5052	AMEX	IAI	Fri, Jul 24, 2020	196.62	197.01	192.13	192.83
5051	AMEX	IAI	Thu, Jul 23, 2020	198.78	202.95	197.02	198.20
5050	AMEX	IAI	Wed, Jul 22, 2020	197.78	200.66	196.66	198.16
5049	AMEX	IAI	Tue, Jul 21, 2020	199.20	201.07	197.75	198.02
5048	AMEX	IAI	Mon, Jul 20, 2020	196.50	198.80	195.29	197.94
5047	AMEX	IAI	Fri, Jul 17, 2020	192.60	197.47	192.37	196.26
5046	AMEX	IAI	Thu, Jul 16, 2020	193.03	193.20	190.02	190.70
5045	AMEX	IAI	Wed, Jul 15, 2020	190.00	195.15	189.44	193.45
5044	AMEX	IAI	Tue, Jul 14, 2020	179.61	188.24	179.57	187.45
5043	AMEX	IAI	Mon, Jul 13, 2020	182.72	186.06	180.17	180.51
5042	AMEX	IAI	Fri, Jul 10, 2020	185.01	185.04	180.56	181.25
5041	AMEX	IAI	Thu, Jul 9, 2020	184.95	186.69	181.36	185.13
5040	AMEX	IAI	Wed, Jul 8, 2020	182.44	186.64	182.44	185.09
5039	AMEX	IAI	Tue, Jul 7, 2020	180.59	183.70	178.75	181.41
5038	AMEX	IAI	Mon, Jul 6, 2020	179.16	182.00	177.58	181.80
5037	AMEX	IAI	Thu, Jul 2, 2020	177.00	177.70	174.82	176.92
5036	AMEX	IAI	Wed, Jul 1, 2020	177.70	178.60	175.00	175.56
5035	AMEX	IAI	Tue, Jun 30, 2020	169.92	175.03	169.10	174.35
5034	AMEX	IAI	Mon, Jun 29, 2020	170.41	171.59	167.55	169.00
5033	AMEX	IAI	Fri, Jun 26, 2020	173.31	174.46	168.55	169.98
5032	AMEX	IAI	Thu, Jun 25, 2020	170.30	173.95	167.65	173.60
5031	AMEX	IAI	Wed, Jun 24, 2020	174.46	175.05	165.76	170.64
5030	AMEX	IAI	Tue, Jun 23, 2020	177.35	177.35	174.34	175.01
5029	AMEX	IAI	Mon, Jun 22, 2020	177.19	177.20	173.86	174.99
5028	AMEX	IAI	Fri, Jun 19, 2020	180.31	181.44	177.07	177.19
5027	AMEX	IAI	Thu, Jun 18, 2020	176.75	179.36	176.75	178.56
5026	AMEX	IAI	Wed, Jun 17, 2020	181.91	181.91	177.48	178.15
5025	AMEX	IAI	Tue, Jun 16, 2020	184.24	185.89	179.50	180.31
5024	AMEX	IAI	Mon, Jun 15, 2020	176.15	180.53	174.81	179.74
5023	AMEX	IAI	Fri, Jun 12, 2020	179.09	180.74	174.50	179.60
5022	AMEX	IAI	Thu, Jun 11, 2020	177.67	177.97	173.30	174.48
5021	AMEX	IAI	Wed, Jun 10, 2020	181.38	183.20	180.17	181.71
5020	AMEX	IAI	Tue, Jun 9, 2020	184.00	185.11	179.02	180.33
5019	AMEX	IAI	Mon, Jun 8, 2020	177.26	185.35	177.26	185.04
5018	AMEX	IAI	Fri, Jun 5, 2020	186.58	188.09	177.45	178.43
5017	AMEX	IAI	Thu, Jun 4, 2020	188.26	189.81	181.77	183.43
5016	AMEX	IAI	Wed, Jun 3, 2020	184.90	189.85	184.90	189.72
5015	AMEX	IAI	Tue, Jun 2, 2020	180.74	183.54	178.51	183.35
5014	AMEX	IAI	Mon, Jun 1, 2020	179.00	181.71	177.01	179.82
5013	AMEX	IAI	Fri, May 29, 2020	176.21	179.98	174.05	179.66
5012	AMEX	IAI	Thu, May 28, 2020	175.37	176.17	172.47	176.13
5011	AMEX	IAI	Wed, May 27, 2020	173.38	174.74	165.10	174.58
5010	AMEX	IAI	Tue, May 26, 2020	178.10	178.10	170.70	171.38
5009	AMEX	IAI	Fri, May 22, 2020	174.43	175.43	172.37	173.61
5008	AMEX	IAI	Thu, May 21, 2020	175.90	176.56	173.34	175.23
5007	AMEX	IAI	Wed, May 20, 2020	172.78	176.38	171.74	175.86
5006	AMEX	IAI	Tue, May 19, 2020	170.91	173.42	169.87	169.88
5005	AMEX	IAI	Mon, May 18, 2020	173.47	176.60	171.19	171.78
5004	AMEX	IAI	Fri, May 15, 2020	162.77	169.93	161.88	169.81
5003	AMEX	IAI	Thu, May 14, 2020	158.51	163.51	157.39	163.00
5002	AMEX	IAI	Wed, May 13, 2020	165.41	165.91	159.24	160.89
5001	AMEX	IAI	Tue, May 12, 2020	164.39	166.70	160.57	160.96
5000	AMEX	IAI	Mon, May 11, 2020	157.70	164.78	157.52	164.24
4999	AMEX	IAI	Fri, May 8, 2020	160.00	160.15	157.11	159.56
4998	AMEX	IAI	Thu, May 7, 2020	144.33	157.28	144.33	156.56
4997	AMEX	IAI	Wed, May 6, 2020	141.94	144.54	140.55	143.66
4996	AMEX	IAI	Tue, May 5, 2020	140.47	143.07	139.76	141.04
4995	AMEX	IAI	Mon, May 4, 2020	137.43	139.12	136.00	138.35
4994	AMEX	IAI	Fri, May 1, 2020	141.51	141.56	137.41	138.59
4993	AMEX	IAI	Thu, Apr 30, 2020	144.84	146.31	142.59	144.67
4992	AMEX	IAI	Wed, Apr 29, 2020	143.55	147.21	141.43	145.96
4991	AMEX	IAI	Tue, Apr 28, 2020	141.94	142.45	136.81	139.95
4990	AMEX	IAI	Mon, Apr 27, 2020	138.48	141.63	136.67	140.23
4989	AMEX	IAI	Fri, Apr 24, 2020	136.46	137.52	133.57	136.95
4988	AMEX	IAI	Thu, Apr 23, 2020	138.68	142.04	135.31	135.45
4987	AMEX	IAI	Wed, Apr 22, 2020	138.25	138.44	135.53	137.12
4986	AMEX	IAI	Tue, Apr 21, 2020	135.30	137.93	133.88	135.06
4985	AMEX	IAI	Mon, Apr 20, 2020	142.50	147.10	142.50	144.26
4984	AMEX	IAI	Fri, Apr 17, 2020	143.98	147.47	142.45	144.98
4983	AMEX	IAI	Thu, Apr 16, 2020	140.64	141.52	136.51	139.56
4982	AMEX	IAI	Wed, Apr 15, 2020	138.72	141.52	136.98	139.43
4981	AMEX	IAI	Tue, Apr 14, 2020	142.77	143.97	141.02	142.59
4980	AMEX	IAI	Mon, Apr 13, 2020	138.08	140.81	135.32	139.61
4979	AMEX	IAI	Thu, Apr 9, 2020	144.71	147.06	137.52	138.96
4978	AMEX	IAI	Wed, Apr 8, 2020	135.66	142.49	133.69	141.43
4977	AMEX	IAI	Tue, Apr 7, 2020	137.83	137.92	132.42	133.33
4976	AMEX	IAI	Mon, Apr 6, 2020	125.84	132.99	125.46	132.81
4975	AMEX	IAI	Fri, Apr 3, 2020	121.11	122.63	117.93	118.84
4974	AMEX	IAI	Thu, Apr 2, 2020	118.01	122.76	116.42	121.58
4973	AMEX	IAI	Wed, Apr 1, 2020	121.01	123.44	117.21	119.61
4972	AMEX	IAI	Tue, Mar 31, 2020	131.89	131.89	124.36	126.21
4971	AMEX	IAI	Mon, Mar 30, 2020	132.00	132.00	124.14	129.99
4970	AMEX	IAI	Fri, Mar 27, 2020	130.00	130.00	121.39	126.23
4969	AMEX	IAI	Thu, Mar 26, 2020	121.03	130.23	121.03	130.01
4968	AMEX	IAI	Wed, Mar 25, 2020	109.67	122.36	108.96	119.35
4967	AMEX	IAI	Tue, Mar 24, 2020	105.50	111.97	105.50	110.12
4966	AMEX	IAI	Mon, Mar 23, 2020	104.07	104.53	97.23	100.50
4965	AMEX	IAI	Fri, Mar 20, 2020	111.97	113.50	103.03	105.78
4964	AMEX	IAI	Thu, Mar 19, 2020	98.01	110.59	95.58	108.76
4963	AMEX	IAI	Wed, Mar 18, 2020	103.37	109.05	97.59	98.90
4962	AMEX	IAI	Tue, Mar 17, 2020	106.10	119.04	99.73	112.00
4961	AMEX	IAI	Mon, Mar 16, 2020	119.68	119.68	103.72	104.66
4960	AMEX	IAI	Fri, Mar 13, 2020	130.83	132.06	117.84	128.93
4959	AMEX	IAI	Thu, Mar 12, 2020	127.85	132.56	118.90	124.10
4958	AMEX	IAI	Wed, Mar 11, 2020	143.43	143.50	135.58	136.60
4957	AMEX	IAI	Tue, Mar 10, 2020	146.92	149.15	142.10	147.33
4956	AMEX	IAI	Mon, Mar 9, 2020	148.43	148.43	140.00	142.81
4955	AMEX	IAI	Fri, Mar 6, 2020	157.29	158.35	150.97	155.09
4954	AMEX	IAI	Thu, Mar 5, 2020	164.65	165.24	160.48	161.63
4953	AMEX	IAI	Wed, Mar 4, 2020	164.90	168.24	163.59	168.00
4952	AMEX	IAI	Tue, Mar 3, 2020	165.05	167.94	159.76	161.51
4951	AMEX	IAI	Mon, Mar 2, 2020	156.79	164.48	154.19	164.30
4950	AMEX	IAI	Fri, Feb 28, 2020	153.25	157.01	152.55	155.57
4949	AMEX	IAI	Thu, Feb 27, 2020	158.25	164.00	154.48	158.39
4948	AMEX	IAI	Wed, Feb 26, 2020	162.59	164.87	159.88	161.05
4947	AMEX	IAI	Tue, Feb 25, 2020	167.98	168.52	161.04	162.46
4946	AMEX	IAI	Mon, Feb 24, 2020	167.83	168.79	166.04	167.51
4945	AMEX	IAI	Fri, Feb 21, 2020	174.77	174.77	173.06	173.64
4944	AMEX	IAI	Thu, Feb 20, 2020	177.85	178.54	174.20	175.43
4943	AMEX	IAI	Wed, Feb 19, 2020	176.49	179.38	175.74	178.34
4942	AMEX	IAI	Tue, Feb 18, 2020	175.61	176.51	174.35	175.92
4941	AMEX	IAI	Fri, Feb 14, 2020	172.77	176.89	171.35	176.48
4940	AMEX	IAI	Thu, Feb 13, 2020	170.13	173.01	169.63	172.30
4939	AMEX	IAI	Wed, Feb 12, 2020	173.33	174.36	168.51	171.33
4938	AMEX	IAI	Tue, Feb 11, 2020	166.57	175.25	166.57	173.32
4937	AMEX	IAI	Mon, Feb 10, 2020	155.86	157.82	155.86	157.74
4936	AMEX	IAI	Fri, Feb 7, 2020	158.49	159.35	155.04	155.99
4935	AMEX	IAI	Thu, Feb 6, 2020	158.64	159.74	157.61	159.07
4934	AMEX	IAI	Wed, Feb 5, 2020	158.71	159.72	157.66	157.81
4933	AMEX	IAI	Tue, Feb 4, 2020	157.25	158.19	156.69	156.75
4932	AMEX	IAI	Mon, Feb 3, 2020	155.68	156.89	155.09	155.30
4931	AMEX	IAI	Fri, Jan 31, 2020	156.30	156.54	153.82	154.58
4930	AMEX	IAI	Thu, Jan 30, 2020	156.41	157.03	155.24	156.91
4929	AMEX	IAI	Wed, Jan 29, 2020	157.37	159.02	157.07	157.71
4928	AMEX	IAI	Tue, Jan 28, 2020	155.30	157.22	154.03	156.93
4927	AMEX	IAI	Mon, Jan 27, 2020	153.48	156.01	152.32	154.57
4926	AMEX	IAI	Fri, Jan 24, 2020	157.17	157.55	154.66	155.30
4925	AMEX	IAI	Thu, Jan 23, 2020	158.38	159.13	156.57	156.70
4924	AMEX	IAI	Wed, Jan 22, 2020	158.18	159.20	158.02	158.83
4923	AMEX	IAI	Tue, Jan 21, 2020	159.44	161.03	157.81	158.00
4922	AMEX	IAI	Fri, Jan 17, 2020	160.08	160.84	158.08	159.78
4921	AMEX	IAI	Thu, Jan 16, 2020	159.69	160.28	157.57	159.96
4920	AMEX	IAI	Wed, Jan 15, 2020	159.60	160.87	157.84	158.84
4919	AMEX	IAI	Tue, Jan 14, 2020	158.65	161.39	158.01	159.61
4918	AMEX	IAI	Mon, Jan 13, 2020	159.00	159.31	157.78	159.10
4917	AMEX	IAI	Fri, Jan 10, 2020	159.60	160.26	157.47	157.89
4916	AMEX	IAI	Thu, Jan 9, 2020	156.23	157.69	155.30	157.05
4915	AMEX	IAI	Wed, Jan 8, 2020	155.35	157.04	154.67	154.93
4914	AMEX	IAI	Tue, Jan 7, 2020	154.00	155.04	153.31	154.69
4913	AMEX	IAI	Mon, Jan 6, 2020	151.38	153.55	151.24	153.45
4912	AMEX	IAI	Fri, Jan 3, 2020	151.69	153.28	150.73	152.70
4911	AMEX	IAI	Thu, Jan 2, 2020	154.27	154.84	151.38	153.89
4910	AMEX	IAI	Tue, Dec 31, 2019	151.51	153.39	151.51	152.76
4909	AMEX	IAI	Mon, Dec 30, 2019	151.50	152.19	150.59	151.84
4908	AMEX	IAI	Fri, Dec 27, 2019	152.55	152.91	150.98	151.93
4907	AMEX	IAI	Thu, Dec 26, 2019	151.30	152.20	151.30	151.90
4906	AMEX	IAI	Tue, Dec 24, 2019	151.96	152.15	151.00	151.31
4905	AMEX	IAI	Mon, Dec 23, 2019	152.20	152.20	150.05	151.34
4904	AMEX	IAI	Fri, Dec 20, 2019	150.50	151.81	149.78	151.67
4903	AMEX	IAI	Thu, Dec 19, 2019	147.98	149.92	147.57	149.39
4902	AMEX	IAI	Wed, Dec 18, 2019	148.56	149.82	146.74	147.74
4901	AMEX	IAI	Tue, Dec 17, 2019	148.64	149.85	147.12	148.90
4900	AMEX	IAI	Mon, Dec 16, 2019	148.01	150.46	146.45	147.71
4899	AMEX	IAI	Fri, Dec 13, 2019	147.40	147.80	145.49	145.83
4898	AMEX	IAI	Thu, Dec 12, 2019	146.44	149.22	145.82	147.07
4897	AMEX	IAI	Wed, Dec 11, 2019	145.83	146.41	144.98	146.24
4896	AMEX	IAI	Tue, Dec 10, 2019	145.15	146.42	143.92	146.23
4895	AMEX	IAI	Mon, Dec 9, 2019	146.79	146.79	143.18	144.71
4894	AMEX	IAI	Fri, Dec 6, 2019	146.02	146.94	145.77	146.23
4893	AMEX	IAI	Thu, Dec 5, 2019	145.84	145.98	143.09	144.70
4892	AMEX	IAI	Wed, Dec 4, 2019	144.58	146.10	143.78	145.39
4891	AMEX	IAI	Tue, Dec 3, 2019	143.40	144.11	142.76	143.73
4890	AMEX	IAI	Mon, Dec 2, 2019	146.41	146.41	144.21	144.71
4889	AMEX	IAI	Fri, Nov 29, 2019	146.79	147.54	145.07	145.25
4888	AMEX	IAI	Wed, Nov 27, 2019	146.00	147.16	145.07	146.88
4887	AMEX	IAI	Tue, Nov 26, 2019	144.45	145.85	143.45	145.54
4886	AMEX	IAI	Mon, Nov 25, 2019	141.69	144.85	141.48	144.80
4885	AMEX	IAI	Fri, Nov 22, 2019	140.79	141.74	139.95	140.77
4884	AMEX	IAI	Thu, Nov 21, 2019	140.10	140.41	138.04	140.07
4883	AMEX	IAI	Wed, Nov 20, 2019	138.25	141.08	138.12	139.53
4882	AMEX	IAI	Tue, Nov 19, 2019	137.50	139.06	137.14	138.26
4881	AMEX	IAI	Mon, Nov 18, 2019	138.80	138.91	136.41	136.94
4880	AMEX	IAI	Fri, Nov 15, 2019	138.00	139.18	137.04	139.07
4879	AMEX	IAI	Thu, Nov 14, 2019	137.12	137.68	135.97	137.59
4878	AMEX	IAI	Wed, Nov 13, 2019	134.44	138.09	134.08	137.12
4877	AMEX	IAI	Tue, Nov 12, 2019	132.14	135.16	131.60	135.12
4876	AMEX	IAI	Mon, Nov 11, 2019	129.72	132.18	129.09	132.01
4875	AMEX	IAI	Fri, Nov 8, 2019	127.33	130.54	126.56	130.51
4874	AMEX	IAI	Thu, Nov 7, 2019	128.74	130.87	126.27	127.37
4873	AMEX	IAI	Wed, Nov 6, 2019	133.41	134.00	126.06	128.74
4872	AMEX	IAI	Tue, Nov 5, 2019	132.15	132.84	130.57	130.57
4871	AMEX	IAI	Mon, Nov 4, 2019	133.90	133.90	131.09	131.86
4870	AMEX	IAI	Fri, Nov 1, 2019	131.22	133.70	130.54	132.72
4869	AMEX	IAI	Thu, Oct 31, 2019	132.23	132.65	128.59	129.98
4868	AMEX	IAI	Wed, Oct 30, 2019	132.03	133.21	130.85	132.56
4867	AMEX	IAI	Tue, Oct 29, 2019	130.86	133.17	130.03	132.42
4866	AMEX	IAI	Mon, Oct 28, 2019	129.41	131.67	129.41	131.18
4865	AMEX	IAI	Fri, Oct 25, 2019	127.69	130.00	127.12	129.06
4864	AMEX	IAI	Thu, Oct 24, 2019	126.00	127.80	125.39	127.62
4863	AMEX	IAI	Wed, Oct 23, 2019	126.73	128.67	125.52	126.05
4862	AMEX	IAI	Tue, Oct 22, 2019	129.50	129.74	126.16	126.38
4861	AMEX	IAI	Mon, Oct 21, 2019	133.00	133.50	127.24	128.66
4860	AMEX	IAI	Fri, Oct 18, 2019	133.50	135.63	133.50	134.28
4859	AMEX	IAI	Thu, Oct 17, 2019	135.00	136.29	134.65	136.07
4858	AMEX	IAI	Wed, Oct 16, 2019	134.13	135.57	133.78	134.76
4857	AMEX	IAI	Tue, Oct 15, 2019	134.60	134.79	133.25	134.07
4856	AMEX	IAI	Mon, Oct 14, 2019	132.96	134.27	132.00	133.90
4855	AMEX	IAI	Fri, Oct 11, 2019	132.56	134.31	132.05	133.11
4854	AMEX	IAI	Thu, Oct 10, 2019	130.98	132.44	129.87	130.81
4853	AMEX	IAI	Wed, Oct 9, 2019	131.04	131.92	129.85	131.39
4852	AMEX	IAI	Tue, Oct 8, 2019	130.12	131.02	129.01	129.48
4851	AMEX	IAI	Mon, Oct 7, 2019	131.24	133.51	131.09	131.88
4850	AMEX	IAI	Fri, Oct 4, 2019	129.12	132.03	129.12	131.78
4849	AMEX	IAI	Thu, Oct 3, 2019	126.15	129.18	124.37	129.09
4848	AMEX	IAI	Wed, Oct 2, 2019	126.56	127.18	123.61	126.55
4847	AMEX	IAI	Tue, Oct 1, 2019	133.20	133.37	127.94	128.16
4846	AMEX	IAI	Mon, Sep 30, 2019	133.00	133.85	131.66	132.37
4845	AMEX	IAI	Fri, Sep 27, 2019	135.80	136.05	131.85	132.62
4844	AMEX	IAI	Thu, Sep 26, 2019	136.27	136.89	134.21	135.23
4843	AMEX	IAI	Wed, Sep 25, 2019	136.99	137.20	133.68	136.15
4842	AMEX	IAI	Tue, Sep 24, 2019	138.59	139.47	135.68	136.99
4841	AMEX	IAI	Mon, Sep 23, 2019	137.82	138.46	137.65	138.00
4840	AMEX	IAI	Fri, Sep 20, 2019	138.64	140.10	138.39	138.64
4839	AMEX	IAI	Thu, Sep 19, 2019	135.95	138.51	135.95	137.96
4838	AMEX	IAI	Wed, Sep 18, 2019	133.93	136.16	132.70	135.82
4837	AMEX	IAI	Tue, Sep 17, 2019	134.23	136.19	133.57	134.35
4836	AMEX	IAI	Mon, Sep 16, 2019	131.26	135.24	130.73	134.30
4835	AMEX	IAI	Fri, Sep 13, 2019	132.16	133.01	130.82	132.25
4834	AMEX	IAI	Thu, Sep 12, 2019	131.14	136.85	130.55	131.79
4833	AMEX	IAI	Wed, Sep 11, 2019	130.00	131.59	129.48	130.39
4832	AMEX	IAI	Tue, Sep 10, 2019	129.29	129.68	126.49	129.68
4831	AMEX	IAI	Mon, Sep 9, 2019	135.30	135.30	129.51	129.74
4830	AMEX	IAI	Fri, Sep 6, 2019	133.82	136.18	133.39	134.67
4829	AMEX	IAI	Thu, Sep 5, 2019	133.34	133.81	131.51	133.48
4828	AMEX	IAI	Wed, Sep 4, 2019	132.31	132.74	130.21	131.71
4827	AMEX	IAI	Tue, Sep 3, 2019	130.18	131.40	129.44	130.79
4826	AMEX	IAI	Fri, Aug 30, 2019	131.48	131.84	130.27	131.20
4825	AMEX	IAI	Thu, Aug 29, 2019	130.83	131.75	129.73	131.03
4824	AMEX	IAI	Wed, Aug 28, 2019	126.50	129.54	126.48	129.31
4823	AMEX	IAI	Tue, Aug 27, 2019	126.90	127.96	125.77	126.91
4822	AMEX	IAI	Mon, Aug 26, 2019	126.25	126.88	125.62	126.23
4821	AMEX	IAI	Fri, Aug 23, 2019	127.99	129.46	124.62	125.07
4820	AMEX	IAI	Thu, Aug 22, 2019	130.62	130.89	128.18	129.00
4819	AMEX	IAI	Wed, Aug 21, 2019	130.46	130.79	129.42	129.69
4818	AMEX	IAI	Tue, Aug 20, 2019	130.70	130.86	129.18	129.43
4817	AMEX	IAI	Mon, Aug 19, 2019	131.22	131.99	130.57	130.73
4816	AMEX	IAI	Fri, Aug 16, 2019	128.77	130.44	128.77	129.84
4815	AMEX	IAI	Thu, Aug 15, 2019	127.66	128.17	126.71	127.63
4814	AMEX	IAI	Wed, Aug 14, 2019	128.45	129.00	126.22	126.53
4813	AMEX	IAI	Tue, Aug 13, 2019	129.47	132.24	128.80	130.82
4812	AMEX	IAI	Mon, Aug 12, 2019	131.32	131.89	128.79	129.83
4811	AMEX	IAI	Fri, Aug 9, 2019	134.44	134.63	131.21	132.60
4810	AMEX	IAI	Thu, Aug 8, 2019	133.26	136.00	133.12	134.80
4809	AMEX	IAI	Wed, Aug 7, 2019	130.01	132.98	128.95	131.98
4808	AMEX	IAI	Tue, Aug 6, 2019	127.48	131.81	127.09	131.76
4807	AMEX	IAI	Mon, Aug 5, 2019	130.48	130.74	125.36	126.51
4806	AMEX	IAI	Fri, Aug 2, 2019	133.68	134.71	131.22	133.12
4805	AMEX	IAI	Thu, Aug 1, 2019	135.70	138.02	133.23	133.91
4804	AMEX	IAI	Wed, Jul 31, 2019	136.06	139.97	132.11	134.54
4803	AMEX	IAI	Tue, Jul 30, 2019	139.11	141.80	138.68	141.11
4802	AMEX	IAI	Mon, Jul 29, 2019	139.92	141.06	138.40	139.79
4801	AMEX	IAI	Fri, Jul 26, 2019	139.16	141.42	138.92	139.93
4800	AMEX	IAI	Thu, Jul 25, 2019	139.29	139.86	138.20	138.48
4799	AMEX	IAI	Wed, Jul 24, 2019	136.79	140.32	136.66	139.84
4798	AMEX	IAI	Tue, Jul 23, 2019	137.44	137.95	136.15	137.43
4797	AMEX	IAI	Mon, Jul 22, 2019	136.12	138.09	136.04	136.46
4796	AMEX	IAI	Fri, Jul 19, 2019	137.89	138.62	135.61	135.64
4795	AMEX	IAI	Thu, Jul 18, 2019	135.42	138.32	134.79	137.25
4794	AMEX	IAI	Wed, Jul 17, 2019	135.34	135.96	134.58	135.23
4793	AMEX	IAI	Tue, Jul 16, 2019	136.07	136.49	134.88	135.20
4792	AMEX	IAI	Mon, Jul 15, 2019	135.17	136.64	134.14	136.12
4791	AMEX	IAI	Fri, Jul 12, 2019	136.00	136.03	134.20	134.87
4790	AMEX	IAI	Thu, Jul 11, 2019	138.21	138.21	135.99	136.51
4789	AMEX	IAI	Wed, Jul 10, 2019	140.41	140.41	137.91	137.97
4788	AMEX	IAI	Tue, Jul 9, 2019	139.85	140.85	139.00	139.44
4787	AMEX	IAI	Mon, Jul 8, 2019	141.90	142.48	139.81	140.33
4786	AMEX	IAI	Fri, Jul 5, 2019	142.12	142.81	140.47	142.44
4785	AMEX	IAI	Wed, Jul 3, 2019	141.80	142.60	140.97	142.37
4784	AMEX	IAI	Tue, Jul 2, 2019	144.07	144.07	140.83	141.38
4783	AMEX	IAI	Mon, Jul 1, 2019	143.66	144.39	141.87	143.67
4782	AMEX	IAI	Fri, Jun 28, 2019	140.44	142.93	140.44	141.90
4781	AMEX	IAI	Thu, Jun 27, 2019	137.79	140.99	137.32	140.12
4780	AMEX	IAI	Wed, Jun 26, 2019	134.98	137.40	133.65	137.04
4779	AMEX	IAI	Tue, Jun 25, 2019	138.06	138.06	133.81	134.08
4778	AMEX	IAI	Mon, Jun 24, 2019	138.32	138.54	137.03	137.10
4777	AMEX	IAI	Fri, Jun 21, 2019	138.37	138.70	136.88	138.26
4776	AMEX	IAI	Thu, Jun 20, 2019	139.17	139.93	138.11	139.19
4775	AMEX	IAI	Wed, Jun 19, 2019	133.02	137.77	133.02	137.44
4774	AMEX	IAI	Tue, Jun 18, 2019	131.97	134.25	131.97	132.76
4773	AMEX	IAI	Mon, Jun 17, 2019	130.00	131.07	129.37	130.78
4772	AMEX	IAI	Fri, Jun 14, 2019	131.94	131.94	129.31	129.41
4771	AMEX	IAI	Thu, Jun 13, 2019	133.00	133.29	131.14	131.97
4770	AMEX	IAI	Wed, Jun 12, 2019	130.64	133.01	130.64	132.86
4769	AMEX	IAI	Tue, Jun 11, 2019	131.98	132.59	130.67	131.32
4768	AMEX	IAI	Mon, Jun 10, 2019	130.32	131.49	128.60	130.59
4767	AMEX	IAI	Fri, Jun 7, 2019	128.61	129.45	127.37	128.28
4766	AMEX	IAI	Thu, Jun 6, 2019	127.94	128.41	126.64	127.55
4765	AMEX	IAI	Wed, Jun 5, 2019	127.64	129.10	126.93	127.59
4764	AMEX	IAI	Tue, Jun 4, 2019	124.64	126.61	123.89	126.52
4763	AMEX	IAI	Mon, Jun 3, 2019	125.75	126.81	123.17	123.40
4762	AMEX	IAI	Fri, May 31, 2019	124.39	126.71	123.91	125.45
4761	AMEX	IAI	Thu, May 30, 2019	125.63	126.91	124.88	125.71
4760	AMEX	IAI	Wed, May 29, 2019	126.20	127.07	124.83	125.52
4759	AMEX	IAI	Tue, May 28, 2019	130.36	130.95	127.55	127.72
4758	AMEX	IAI	Fri, May 24, 2019	129.10	130.92	129.10	129.90
4757	AMEX	IAI	Thu, May 23, 2019	127.87	128.52	126.63	128.44
4756	AMEX	IAI	Wed, May 22, 2019	129.74	129.82	127.88	129.44
4755	AMEX	IAI	Tue, May 21, 2019	129.99	131.46	129.99	130.04
4754	AMEX	IAI	Mon, May 20, 2019	127.89	129.91	127.27	128.73
4753	AMEX	IAI	Fri, May 17, 2019	130.77	131.46	128.74	129.08
4752	AMEX	IAI	Thu, May 16, 2019	132.46	133.34	131.51	132.18
4751	AMEX	IAI	Wed, May 15, 2019	129.66	132.18	129.12	131.63
4750	AMEX	IAI	Tue, May 14, 2019	132.44	133.54	131.42	131.67
4749	AMEX	IAI	Mon, May 13, 2019	133.33	134.18	130.76	131.14
4748	AMEX	IAI	Fri, May 10, 2019	135.88	136.79	131.94	136.54
4747	AMEX	IAI	Thu, May 9, 2019	135.29	137.81	133.31	136.68
4746	AMEX	IAI	Wed, May 8, 2019	133.59	136.95	131.52	136.28
4745	AMEX	IAI	Tue, May 7, 2019	140.00	140.36	132.55	134.26
4744	AMEX	IAI	Mon, May 6, 2019	139.49	142.73	139.49	142.32
4743	AMEX	IAI	Fri, May 3, 2019	141.00	142.56	140.32	142.41
4742	AMEX	IAI	Thu, May 2, 2019	136.73	140.00	136.24	139.73
4741	AMEX	IAI	Wed, May 1, 2019	141.34	141.34	137.24	137.36
4740	AMEX	IAI	Tue, Apr 30, 2019	141.30	142.22	139.30	140.47
4739	AMEX	IAI	Mon, Apr 29, 2019	142.44	144.26	141.40	142.52
4738	AMEX	IAI	Fri, Apr 26, 2019	140.24	142.77	139.71	142.73
4737	AMEX	IAI	Thu, Apr 25, 2019	136.35	140.28	135.53	140.00
4736	AMEX	IAI	Wed, Apr 24, 2019	136.48	137.65	134.92	137.00
4735	AMEX	IAI	Tue, Apr 23, 2019	133.76	136.51	132.81	136.04
4734	AMEX	IAI	Mon, Apr 22, 2019	134.75	136.06	133.66	133.72
4733	AMEX	IAI	Thu, Apr 18, 2019	133.82	135.61	131.27	135.14
4732	AMEX	IAI	Wed, Apr 17, 2019	138.86	138.86	132.12	133.50
4731	AMEX	IAI	Tue, Apr 16, 2019	144.41	144.75	137.26	138.00
4730	AMEX	IAI	Mon, Apr 15, 2019	144.52	145.40	142.38	143.24
4729	AMEX	IAI	Fri, Apr 12, 2019	144.88	145.86	143.72	144.39
4728	AMEX	IAI	Thu, Apr 11, 2019	145.17	145.17	142.92	144.21
4727	AMEX	IAI	Wed, Apr 10, 2019	144.37	145.66	144.16	145.22
4726	AMEX	IAI	Tue, Apr 9, 2019	144.25	145.73	143.91	144.11
4725	AMEX	IAI	Mon, Apr 8, 2019	143.63	145.39	141.10	144.81
4724	AMEX	IAI	Fri, Apr 5, 2019	144.50	145.24	143.67	143.90
4723	AMEX	IAI	Thu, Apr 4, 2019	148.41	148.41	143.06	143.89
4722	AMEX	IAI	Wed, Apr 3, 2019	148.50	149.07	147.15	148.55
4721	AMEX	IAI	Tue, Apr 2, 2019	145.50	148.16	145.00	147.58
4720	AMEX	IAI	Mon, Apr 1, 2019	146.80	147.86	144.77	145.50
4719	AMEX	IAI	Fri, Mar 29, 2019	144.23	145.48	143.53	145.25
4718	AMEX	IAI	Thu, Mar 28, 2019	142.07	143.66	141.55	143.34
4717	AMEX	IAI	Wed, Mar 27, 2019	142.72	143.69	140.07	141.24
4716	AMEX	IAI	Tue, Mar 26, 2019	144.11	144.92	142.31	143.20
4715	AMEX	IAI	Mon, Mar 25, 2019	140.81	142.90	139.37	142.35
4714	AMEX	IAI	Fri, Mar 22, 2019	145.45	146.25	140.78	141.03
4713	AMEX	IAI	Thu, Mar 21, 2019	144.25	147.72	143.82	146.73
4712	AMEX	IAI	Wed, Mar 20, 2019	145.99	146.55	144.05	145.12
4711	AMEX	IAI	Tue, Mar 19, 2019	145.63	146.20	144.87	145.81
4710	AMEX	IAI	Mon, Mar 18, 2019	144.07	145.09	142.64	144.90
4709	AMEX	IAI	Fri, Mar 15, 2019	142.10	144.35	142.10	143.48
4708	AMEX	IAI	Thu, Mar 14, 2019	141.84	142.29	140.67	140.99
4707	AMEX	IAI	Wed, Mar 13, 2019	141.00	142.78	140.43	141.51
4706	AMEX	IAI	Tue, Mar 12, 2019	140.65	141.28	139.97	140.49
4705	AMEX	IAI	Mon, Mar 11, 2019	138.93	140.75	138.77	140.35
4704	AMEX	IAI	Fri, Mar 8, 2019	136.89	138.74	136.11	137.95
4703	AMEX	IAI	Thu, Mar 7, 2019	138.06	139.29	137.00	138.48
4702	AMEX	IAI	Wed, Mar 6, 2019	141.09	141.09	137.96	138.03
4701	AMEX	IAI	Tue, Mar 5, 2019	141.34	141.90	140.20	140.78
4700	AMEX	IAI	Mon, Mar 4, 2019	144.09	144.53	140.37	141.20
4699	AMEX	IAI	Fri, Mar 1, 2019	143.00	144.76	142.11	144.09
4698	AMEX	IAI	Thu, Feb 28, 2019	141.91	142.64	139.97	142.17
4697	AMEX	IAI	Wed, Feb 27, 2019	140.00	142.68	139.84	142.57
4696	AMEX	IAI	Tue, Feb 26, 2019	144.59	145.01	139.27	140.71
4695	AMEX	IAI	Mon, Feb 25, 2019	144.75	146.31	144.04	145.31
4694	AMEX	IAI	Fri, Feb 22, 2019	142.36	145.23	141.95	144.67
4693	AMEX	IAI	Thu, Feb 21, 2019	141.32	142.70	140.59	142.39
4692	AMEX	IAI	Wed, Feb 20, 2019	141.43	141.68	139.84	141.67
4691	AMEX	IAI	Tue, Feb 19, 2019	139.91	141.99	139.44	141.13
4690	AMEX	IAI	Fri, Feb 15, 2019	140.74	140.92	138.75	140.86
4689	AMEX	IAI	Thu, Feb 14, 2019	139.86	141.53	138.60	139.70
4688	AMEX	IAI	Wed, Feb 13, 2019	135.06	139.91	135.06	139.12
4687	AMEX	IAI	Tue, Feb 12, 2019	127.11	129.55	126.64	129.20
4686	AMEX	IAI	Mon, Feb 11, 2019	125.86	127.37	125.30	126.07
4685	AMEX	IAI	Fri, Feb 8, 2019	124.77	125.55	124.23	125.43
4684	AMEX	IAI	Thu, Feb 7, 2019	125.97	126.50	124.72	125.38
4683	AMEX	IAI	Wed, Feb 6, 2019	126.38	127.50	125.81	126.49
4682	AMEX	IAI	Tue, Feb 5, 2019	127.51	129.56	126.31	126.40
4681	AMEX	IAI	Mon, Feb 4, 2019	124.66	127.98	123.67	127.40
4680	AMEX	IAI	Fri, Feb 1, 2019	123.69	125.48	122.97	124.13
4679	AMEX	IAI	Thu, Jan 31, 2019	122.04	123.81	120.26	123.19
4678	AMEX	IAI	Wed, Jan 30, 2019	119.73	123.27	118.66	122.28
4677	AMEX	IAI	Tue, Jan 29, 2019	118.86	120.19	118.86	119.39
4676	AMEX	IAI	Mon, Jan 28, 2019	117.33	118.63	116.90	118.58
4675	AMEX	IAI	Fri, Jan 25, 2019	118.93	119.31	117.78	118.76
4674	AMEX	IAI	Thu, Jan 24, 2019	118.56	119.62	117.68	118.01
4673	AMEX	IAI	Wed, Jan 23, 2019	118.25	120.85	116.24	118.81
4672	AMEX	IAI	Tue, Jan 22, 2019	118.34	119.33	116.29	117.59
4671	AMEX	IAI	Fri, Jan 18, 2019	119.43	120.41	117.20	119.21
4670	AMEX	IAI	Thu, Jan 17, 2019	116.44	119.79	116.44	118.45
4669	AMEX	IAI	Wed, Jan 16, 2019	117.08	118.60	115.69	117.03
4668	AMEX	IAI	Tue, Jan 15, 2019	116.95	118.53	115.76	116.46
4667	AMEX	IAI	Mon, Jan 14, 2019	117.73	118.13	116.42	116.94
4666	AMEX	IAI	Fri, Jan 11, 2019	118.83	120.70	117.81	119.21
4665	AMEX	IAI	Thu, Jan 10, 2019	117.34	119.68	116.01	119.59
4664	AMEX	IAI	Wed, Jan 9, 2019	118.55	119.93	117.06	117.99
4663	AMEX	IAI	Tue, Jan 8, 2019	113.57	117.72	113.57	117.58
4662	AMEX	IAI	Mon, Jan 7, 2019	110.26	113.56	110.25	112.56
4661	AMEX	IAI	Fri, Jan 4, 2019	106.05	110.58	106.05	109.75
4660	AMEX	IAI	Thu, Jan 3, 2019	110.09	110.09	103.00	104.82
4659	AMEX	IAI	Wed, Jan 2, 2019	111.07	111.96	109.78	111.09
4658	AMEX	IAI	Mon, Dec 31, 2018	112.16	113.47	111.25	113.18
4657	AMEX	IAI	Fri, Dec 28, 2018	111.19	113.71	110.04	111.72
4656	AMEX	IAI	Thu, Dec 27, 2018	108.50	110.37	105.51	110.37
4655	AMEX	IAI	Wed, Dec 26, 2018	105.64	110.36	104.68	110.17
4654	AMEX	IAI	Mon, Dec 24, 2018	109.83	109.83	105.00	105.09
4653	AMEX	IAI	Fri, Dec 21, 2018	114.00	115.37	110.23	110.65
4652	AMEX	IAI	Thu, Dec 20, 2018	118.27	118.27	112.60	113.99
4651	AMEX	IAI	Wed, Dec 19, 2018	120.10	121.85	118.12	118.77
4650	AMEX	IAI	Tue, Dec 18, 2018	121.52	121.60	118.85	120.01
4649	AMEX	IAI	Mon, Dec 17, 2018	123.71	123.83	119.39	120.25
4648	AMEX	IAI	Fri, Dec 14, 2018	127.49	130.03	124.56	124.96
4647	AMEX	IAI	Thu, Dec 13, 2018	130.07	130.07	126.47	127.92
4646	AMEX	IAI	Wed, Dec 12, 2018	131.03	132.92	129.41	129.78
4645	AMEX	IAI	Tue, Dec 11, 2018	129.94	131.03	128.34	128.81
4644	AMEX	IAI	Mon, Dec 10, 2018	128.65	129.75	125.67	127.71
4643	AMEX	IAI	Fri, Dec 7, 2018	130.00	131.08	127.47	128.86
4642	AMEX	IAI	Thu, Dec 6, 2018	131.50	132.27	128.19	130.84
4641	AMEX	IAI	Tue, Dec 4, 2018	137.54	137.69	133.05	133.62
4640	AMEX	IAI	Mon, Dec 3, 2018	137.36	139.72	136.16	137.23
4639	AMEX	IAI	Fri, Nov 30, 2018	132.31	135.31	131.95	134.85
4638	AMEX	IAI	Thu, Nov 29, 2018	133.54	134.92	132.22	133.00
4637	AMEX	IAI	Wed, Nov 28, 2018	130.03	134.71	130.03	134.58
4636	AMEX	IAI	Tue, Nov 27, 2018	128.49	130.02	127.57	129.70
4635	AMEX	IAI	Mon, Nov 26, 2018	128.83	130.15	127.12	129.27
4634	AMEX	IAI	Fri, Nov 23, 2018	124.04	129.51	124.04	127.40
4633	AMEX	IAI	Wed, Nov 21, 2018	124.35	127.28	124.06	125.15
4632	AMEX	IAI	Tue, Nov 20, 2018	123.75	125.79	121.66	123.54
4631	AMEX	IAI	Mon, Nov 19, 2018	130.18	130.60	124.02	125.00
4630	AMEX	IAI	Fri, Nov 16, 2018	130.00	132.89	129.10	130.88
4629	AMEX	IAI	Thu, Nov 15, 2018	127.85	131.25	126.65	130.58
4628	AMEX	IAI	Wed, Nov 14, 2018	132.31	133.39	128.18	128.71
4627	AMEX	IAI	Tue, Nov 13, 2018	133.74	135.90	130.64	131.19
4626	AMEX	IAI	Mon, Nov 12, 2018	136.32	136.92	133.15	133.69
4625	AMEX	IAI	Fri, Nov 9, 2018	135.44	137.47	134.43	136.45
4624	AMEX	IAI	Thu, Nov 8, 2018	136.36	138.71	135.36	136.10
4623	AMEX	IAI	Wed, Nov 7, 2018	128.60	138.89	127.86	136.23
4622	AMEX	IAI	Tue, Nov 6, 2018	124.15	126.05	123.79	125.14
4621	AMEX	IAI	Mon, Nov 5, 2018	123.51	124.97	122.60	124.53
4620	AMEX	IAI	Fri, Nov 2, 2018	124.22	125.34	122.03	123.50
4619	AMEX	IAI	Thu, Nov 1, 2018	122.03	123.57	119.39	123.13
4618	AMEX	IAI	Wed, Oct 31, 2018	119.77	123.77	119.56	121.82
4617	AMEX	IAI	Tue, Oct 30, 2018	118.13	119.65	116.76	118.16
4616	AMEX	IAI	Mon, Oct 29, 2018	120.27	120.47	115.64	117.63
4615	AMEX	IAI	Fri, Oct 26, 2018	116.69	120.02	115.96	118.27
4614	AMEX	IAI	Thu, Oct 25, 2018	114.33	119.27	114.32	118.91
4613	AMEX	IAI	Wed, Oct 24, 2018	121.59	122.31	112.98	113.28
4612	AMEX	IAI	Tue, Oct 23, 2018	120.85	122.58	118.15	121.59
4611	AMEX	IAI	Mon, Oct 22, 2018	123.13	125.34	121.79	123.05
4610	AMEX	IAI	Fri, Oct 19, 2018	125.66	125.95	121.96	122.33
4609	AMEX	IAI	Thu, Oct 18, 2018	126.82	127.30	123.86	125.20
4608	AMEX	IAI	Wed, Oct 17, 2018	127.11	127.90	125.70	127.25
4607	AMEX	IAI	Tue, Oct 16, 2018	123.06	126.89	123.06	126.85
4606	AMEX	IAI	Mon, Oct 15, 2018	122.65	123.02	120.90	121.86
4605	AMEX	IAI	Fri, Oct 12, 2018	123.05	124.12	121.81	122.99
4604	AMEX	IAI	Thu, Oct 11, 2018	123.15	124.31	120.68	120.87
4603	AMEX	IAI	Wed, Oct 10, 2018	127.69	127.85	122.88	123.06
4602	AMEX	IAI	Tue, Oct 9, 2018	127.41	129.15	126.83	128.20
4601	AMEX	IAI	Mon, Oct 8, 2018	129.08	129.28	126.62	128.31
4600	AMEX	IAI	Fri, Oct 5, 2018	130.64	132.00	128.25	129.73
4599	AMEX	IAI	Thu, Oct 4, 2018	133.89	134.43	130.02	130.65
4598	AMEX	IAI	Wed, Oct 3, 2018	134.43	134.62	133.59	134.37
4597	AMEX	IAI	Tue, Oct 2, 2018	133.78	133.91	132.80	133.52
4596	AMEX	IAI	Mon, Oct 1, 2018	135.29	135.88	133.31	133.55
4595	AMEX	IAI	Fri, Sep 28, 2018	133.52	135.90	133.52	134.54
4594	AMEX	IAI	Thu, Sep 27, 2018	131.78	134.84	131.58	133.74
4593	AMEX	IAI	Wed, Sep 26, 2018	131.78	132.40	130.92	131.54
4592	AMEX	IAI	Tue, Sep 25, 2018	129.65	131.90	129.03	131.69
4591	AMEX	IAI	Mon, Sep 24, 2018	128.42	128.82	127.22	128.75
4590	AMEX	IAI	Fri, Sep 21, 2018	128.82	129.14	127.43	128.41
4589	AMEX	IAI	Thu, Sep 20, 2018	128.58	129.19	127.73	128.92
4588	AMEX	IAI	Wed, Sep 19, 2018	129.96	130.27	126.85	127.85
4587	AMEX	IAI	Tue, Sep 18, 2018	129.16	130.02	128.99	129.94
4586	AMEX	IAI	Mon, Sep 17, 2018	132.00	132.22	128.71	129.19
4585	AMEX	IAI	Fri, Sep 14, 2018	131.02	132.49	131.02	132.28
4584	AMEX	IAI	Thu, Sep 13, 2018	129.13	132.00	128.62	130.95
4583	AMEX	IAI	Wed, Sep 12, 2018	127.82	129.43	127.28	129.11
4582	AMEX	IAI	Tue, Sep 11, 2018	126.54	128.04	125.68	127.92
4581	AMEX	IAI	Mon, Sep 10, 2018	126.80	127.32	126.18	126.70
4580	AMEX	IAI	Fri, Sep 7, 2018	124.99	126.95	124.88	126.32
4579	AMEX	IAI	Thu, Sep 6, 2018	124.20	125.87	124.20	125.50
4578	AMEX	IAI	Wed, Sep 5, 2018	124.30	124.96	123.64	124.28
4577	AMEX	IAI	Tue, Sep 4, 2018	123.48	124.80	123.16	124.71
4576	AMEX	IAI	Fri, Aug 31, 2018	121.14	123.73	120.86	123.51
4575	AMEX	IAI	Thu, Aug 30, 2018	121.78	121.87	121.18	121.56
4574	AMEX	IAI	Wed, Aug 29, 2018	122.13	122.20	121.27	121.77
4573	AMEX	IAI	Tue, Aug 28, 2018	122.33	122.57	121.34	121.77
4572	AMEX	IAI	Mon, Aug 27, 2018	123.00	123.00	121.59	122.03
4571	AMEX	IAI	Fri, Aug 24, 2018	121.65	123.21	121.01	121.51
4570	AMEX	IAI	Thu, Aug 23, 2018	123.02	123.84	121.90	121.96
4569	AMEX	IAI	Wed, Aug 22, 2018	120.17	120.83	119.56	120.51
4568	AMEX	IAI	Tue, Aug 21, 2018	119.45	120.43	119.45	120.17
4567	AMEX	IAI	Mon, Aug 20, 2018	121.26	121.83	119.55	119.64
4566	AMEX	IAI	Fri, Aug 17, 2018	120.58	121.54	120.38	121.13
4565	AMEX	IAI	Thu, Aug 16, 2018	119.64	121.17	118.78	120.59
4564	AMEX	IAI	Wed, Aug 15, 2018	119.61	120.44	117.92	118.84
4563	AMEX	IAI	Tue, Aug 14, 2018	119.81	120.54	119.27	120.14
4562	AMEX	IAI	Mon, Aug 13, 2018	121.09	121.50	119.06	119.93
4561	AMEX	IAI	Fri, Aug 10, 2018	121.20	122.26	120.03	120.59
4560	AMEX	IAI	Thu, Aug 9, 2018	124.76	125.27	121.68	121.76
4559	AMEX	IAI	Wed, Aug 8, 2018	124.95	130.66	124.03	124.18
4558	AMEX	IAI	Tue, Aug 7, 2018	127.83	129.31	126.66	128.42
4557	AMEX	IAI	Mon, Aug 6, 2018	127.49	129.49	127.29	127.54
4556	AMEX	IAI	Fri, Aug 3, 2018	127.07	127.89	126.19	127.73
4555	AMEX	IAI	Thu, Aug 2, 2018	124.25	127.60	124.25	126.89
4554	AMEX	IAI	Wed, Aug 1, 2018	124.00	125.13	123.97	124.77
4553	AMEX	IAI	Tue, Jul 31, 2018	121.87	124.92	121.85	124.30
4552	AMEX	IAI	Mon, Jul 30, 2018	122.25	122.86	120.54	120.98
4551	AMEX	IAI	Fri, Jul 27, 2018	124.44	124.44	121.34	122.26
4550	AMEX	IAI	Thu, Jul 26, 2018	123.53	124.91	122.94	124.64
4549	AMEX	IAI	Wed, Jul 25, 2018	123.00	124.13	121.54	123.30
4548	AMEX	IAI	Tue, Jul 24, 2018	125.00	127.88	123.48	123.82
4547	AMEX	IAI	Mon, Jul 23, 2018	124.14	125.00	123.91	124.63
4546	AMEX	IAI	Fri, Jul 20, 2018	122.32	124.35	122.13	124.27
4545	AMEX	IAI	Thu, Jul 19, 2018	120.01	122.69	120.01	122.12
4544	AMEX	IAI	Wed, Jul 18, 2018	120.35	120.59	119.21	120.42
4543	AMEX	IAI	Tue, Jul 17, 2018	118.00	120.51	116.96	119.95
4542	AMEX	IAI	Mon, Jul 16, 2018	117.46	117.91	116.54	117.66
4541	AMEX	IAI	Fri, Jul 13, 2018	116.99	117.85	116.33	117.31
4540	AMEX	IAI	Thu, Jul 12, 2018	115.65	117.42	115.65	116.96
4539	AMEX	IAI	Wed, Jul 11, 2018	116.07	116.75	115.32	115.51
4538	AMEX	IAI	Tue, Jul 10, 2018	116.06	117.02	115.31	116.79
4537	AMEX	IAI	Mon, Jul 9, 2018	116.00	116.89	115.66	116.10
4536	AMEX	IAI	Fri, Jul 6, 2018	114.35	115.93	114.18	115.78
4535	AMEX	IAI	Thu, Jul 5, 2018	113.83	114.22	112.98	114.14
4534	AMEX	IAI	Tue, Jul 3, 2018	112.40	113.72	112.02	113.24
4533	AMEX	IAI	Mon, Jul 2, 2018	111.42	112.23	110.40	112.11
4532	AMEX	IAI	Fri, Jun 29, 2018	111.30	112.92	111.17	112.26
4531	AMEX	IAI	Thu, Jun 28, 2018	109.95	111.39	108.88	111.22
4530	AMEX	IAI	Wed, Jun 27, 2018	112.36	112.74	110.17	110.30
4529	AMEX	IAI	Tue, Jun 26, 2018	113.14	113.31	111.40	112.39
4528	AMEX	IAI	Mon, Jun 25, 2018	116.13	116.13	112.45	113.11
4527	AMEX	IAI	Fri, Jun 22, 2018	116.39	116.90	114.91	116.21
4526	AMEX	IAI	Thu, Jun 21, 2018	116.61	117.39	115.43	115.73
4525	AMEX	IAI	Wed, Jun 20, 2018	116.50	117.26	115.85	116.93
4524	AMEX	IAI	Tue, Jun 19, 2018	115.68	116.42	114.71	115.97
4523	AMEX	IAI	Mon, Jun 18, 2018	116.73	117.43	116.26	116.56
4522	AMEX	IAI	Fri, Jun 15, 2018	115.37	118.53	115.21	117.25
4521	AMEX	IAI	Thu, Jun 14, 2018	114.58	115.15	113.54	114.47
4520	AMEX	IAI	Wed, Jun 13, 2018	116.13	116.19	113.69	113.87
4519	AMEX	IAI	Tue, Jun 12, 2018	115.49	116.59	115.17	115.96
4518	AMEX	IAI	Mon, Jun 11, 2018	114.12	115.99	113.74	115.86
4517	AMEX	IAI	Fri, Jun 8, 2018	112.31	114.42	112.31	114.12
4516	AMEX	IAI	Thu, Jun 7, 2018	111.85	112.67	111.28	112.44
4515	AMEX	IAI	Wed, Jun 6, 2018	110.13	112.50	109.34	111.95
4514	AMEX	IAI	Tue, Jun 5, 2018	109.10	110.37	108.70	110.05
4513	AMEX	IAI	Mon, Jun 4, 2018	108.58	109.07	107.66	109.02
4512	AMEX	IAI	Fri, Jun 1, 2018	108.16	108.54	107.20	108.12
4511	AMEX	IAI	Thu, May 31, 2018	107.68	108.56	106.91	107.52
4510	AMEX	IAI	Wed, May 30, 2018	105.51	107.84	105.45	107.67
4509	AMEX	IAI	Tue, May 29, 2018	103.29	104.70	103.25	104.63
4508	AMEX	IAI	Fri, May 25, 2018	105.49	105.90	103.97	104.13
4507	AMEX	IAI	Thu, May 24, 2018	106.57	106.77	105.59	105.68
4506	AMEX	IAI	Wed, May 23, 2018	106.44	107.14	106.12	106.49
4505	AMEX	IAI	Tue, May 22, 2018	107.19	107.32	106.32	106.69
4504	AMEX	IAI	Mon, May 21, 2018	106.78	107.07	106.07	106.61
4503	AMEX	IAI	Fri, May 18, 2018	105.21	106.60	105.21	105.93
4502	AMEX	IAI	Thu, May 17, 2018	103.75	106.23	103.58	105.00
4501	AMEX	IAI	Wed, May 16, 2018	103.86	104.65	102.96	103.73
4500	AMEX	IAI	Tue, May 15, 2018	106.70	106.70	103.93	104.16
4499	AMEX	IAI	Mon, May 14, 2018	105.56	107.74	105.51	107.31
4498	AMEX	IAI	Fri, May 11, 2018	104.89	106.06	104.03	105.53
4497	AMEX	IAI	Thu, May 10, 2018	107.00	107.00	103.53	104.57
4496	AMEX	IAI	Wed, May 9, 2018	104.97	105.70	103.59	105.17
4495	AMEX	IAI	Tue, May 8, 2018	105.09	106.30	104.48	104.94
4494	AMEX	IAI	Mon, May 7, 2018	106.15	106.79	105.17	105.36
4493	AMEX	IAI	Fri, May 4, 2018	104.60	106.49	104.14	105.93
4492	AMEX	IAI	Thu, May 3, 2018	104.53	105.43	103.24	104.92
4491	AMEX	IAI	Wed, May 2, 2018	105.01	105.28	103.02	104.79
4490	AMEX	IAI	Tue, May 1, 2018	103.81	105.43	103.44	104.99
4489	AMEX	IAI	Mon, Apr 30, 2018	105.40	105.80	104.16	104.19
4488	AMEX	IAI	Fri, Apr 27, 2018	104.58	105.31	104.06	105.07
4487	AMEX	IAI	Thu, Apr 26, 2018	105.25	105.49	104.30	104.80
4486	AMEX	IAI	Wed, Apr 25, 2018	105.12	105.18	104.11	104.70
4485	AMEX	IAI	Tue, Apr 24, 2018	106.83	107.86	104.28	105.21
4484	AMEX	IAI	Mon, Apr 23, 2018	105.86	107.56	105.81	106.52
4483	AMEX	IAI	Fri, Apr 20, 2018	105.86	108.72	105.03	105.46
4482	AMEX	IAI	Thu, Apr 19, 2018	107.96	108.09	105.72	106.00
4481	AMEX	IAI	Wed, Apr 18, 2018	108.37	109.24	107.92	108.12
4480	AMEX	IAI	Tue, Apr 17, 2018	107.86	108.23	106.19	108.01
4479	AMEX	IAI	Mon, Apr 16, 2018	106.80	107.99	106.49	107.25
4478	AMEX	IAI	Fri, Apr 13, 2018	106.79	106.79	105.31	106.05
4477	AMEX	IAI	Thu, Apr 12, 2018	105.52	106.84	105.43	106.01
4476	AMEX	IAI	Wed, Apr 11, 2018	105.52	106.19	104.85	105.29
4475	AMEX	IAI	Tue, Apr 10, 2018	104.44	106.68	103.94	106.10
4474	AMEX	IAI	Mon, Apr 9, 2018	103.07	104.90	102.66	103.58
4473	AMEX	IAI	Fri, Apr 6, 2018	104.39	105.26	101.58	102.37
4472	AMEX	IAI	Thu, Apr 5, 2018	106.37	106.37	104.47	105.45
4471	AMEX	IAI	Wed, Apr 4, 2018	103.46	105.80	102.83	105.62
4470	AMEX	IAI	Tue, Apr 3, 2018	103.95	105.13	102.26	104.58
4469	AMEX	IAI	Mon, Apr 2, 2018	106.33	106.52	102.28	103.11
4468	AMEX	IAI	Thu, Mar 29, 2018	106.74	107.01	104.87	106.74
4467	AMEX	IAI	Wed, Mar 28, 2018	107.35	107.77	105.46	106.18
4466	AMEX	IAI	Tue, Mar 27, 2018	109.06	109.09	106.52	107.27
4465	AMEX	IAI	Mon, Mar 26, 2018	107.65	108.98	105.97	108.80
4464	AMEX	IAI	Fri, Mar 23, 2018	107.26	107.76	105.95	106.27
4463	AMEX	IAI	Thu, Mar 22, 2018	109.29	109.88	106.83	106.89
4462	AMEX	IAI	Wed, Mar 21, 2018	110.38	111.07	109.18	109.90
4461	AMEX	IAI	Tue, Mar 20, 2018	111.00	111.36	110.04	110.44
4460	AMEX	IAI	Mon, Mar 19, 2018	110.93	111.16	109.90	110.86
4459	AMEX	IAI	Fri, Mar 16, 2018	112.00	112.26	110.69	111.10
4458	AMEX	IAI	Thu, Mar 15, 2018	112.71	112.85	110.17	112.06
4457	AMEX	IAI	Wed, Mar 14, 2018	114.64	114.64	111.80	112.71
4456	AMEX	IAI	Tue, Mar 13, 2018	115.45	115.65	113.60	114.19
4455	AMEX	IAI	Mon, Mar 12, 2018	114.75	115.61	114.00	115.20
4454	AMEX	IAI	Fri, Mar 9, 2018	112.39	115.34	111.33	114.82
4453	AMEX	IAI	Thu, Mar 8, 2018	111.73	112.81	110.21	111.92
4452	AMEX	IAI	Wed, Mar 7, 2018	110.21	112.36	110.10	111.14
4451	AMEX	IAI	Tue, Mar 6, 2018	108.67	111.47	107.88	111.32
4450	AMEX	IAI	Mon, Mar 5, 2018	106.29	108.99	105.74	108.27
4449	AMEX	IAI	Fri, Mar 2, 2018	104.03	106.81	104.03	106.56
4448	AMEX	IAI	Thu, Mar 1, 2018	106.59	106.59	102.76	104.94
4447	AMEX	IAI	Wed, Feb 28, 2018	107.91	108.75	106.61	106.61
4446	AMEX	IAI	Tue, Feb 27, 2018	108.70	109.01	107.38	107.82
4445	AMEX	IAI	Mon, Feb 26, 2018	109.51	109.51	106.42	108.95
4444	AMEX	IAI	Fri, Feb 23, 2018	106.32	109.80	106.32	109.34
4443	AMEX	IAI	Thu, Feb 22, 2018	107.44	107.44	105.35	105.63
4442	AMEX	IAI	Wed, Feb 21, 2018	107.35	108.57	106.72	107.07
4441	AMEX	IAI	Tue, Feb 20, 2018	107.70	108.83	106.87	107.03
4440	AMEX	IAI	Fri, Feb 16, 2018	109.40	109.56	107.93	108.11
4439	AMEX	IAI	Thu, Feb 15, 2018	111.22	111.22	107.37	109.65
4438	AMEX	IAI	Wed, Feb 14, 2018	110.72	112.60	108.67	110.31
4437	AMEX	IAI	Tue, Feb 13, 2018	100.25	108.75	98.72	107.66
4436	AMEX	IAI	Mon, Feb 12, 2018	100.51	103.23	100.24	101.99
4435	AMEX	IAI	Fri, Feb 9, 2018	99.45	100.54	96.70	99.77
4434	AMEX	IAI	Thu, Feb 8, 2018	100.60	101.66	98.12	98.19
4433	AMEX	IAI	Wed, Feb 7, 2018	100.72	101.78	100.06	100.43
4432	AMEX	IAI	Tue, Feb 6, 2018	98.37	101.36	98.16	100.83
4431	AMEX	IAI	Mon, Feb 5, 2018	102.09	102.90	98.94	100.08
4430	AMEX	IAI	Fri, Feb 2, 2018	106.95	107.41	102.19	102.94
4429	AMEX	IAI	Thu, Feb 1, 2018	105.59	108.30	105.14	107.80
4428	AMEX	IAI	Wed, Jan 31, 2018	106.70	107.66	105.16	105.44
4427	AMEX	IAI	Tue, Jan 30, 2018	106.41	107.77	105.75	106.10
4426	AMEX	IAI	Mon, Jan 29, 2018	107.83	109.16	107.19	107.47
4425	AMEX	IAI	Fri, Jan 26, 2018	107.70	108.08	106.76	107.83
4424	AMEX	IAI	Thu, Jan 25, 2018	105.94	107.23	105.51	107.20
4423	AMEX	IAI	Wed, Jan 24, 2018	106.99	107.05	104.60	105.53
4422	AMEX	IAI	Tue, Jan 23, 2018	105.68	108.00	105.38	106.97
4421	AMEX	IAI	Mon, Jan 22, 2018	104.40	106.42	104.00	105.80
4420	AMEX	IAI	Fri, Jan 19, 2018	106.56	108.18	104.38	107.89
4419	AMEX	IAI	Thu, Jan 18, 2018	106.76	107.45	105.89	106.67
4418	AMEX	IAI	Wed, Jan 17, 2018	106.29	106.94	105.35	106.77
4417	AMEX	IAI	Tue, Jan 16, 2018	105.64	106.45	104.92	105.76
4416	AMEX	IAI	Fri, Jan 12, 2018	108.23	108.23	104.86	105.34
4415	AMEX	IAI	Thu, Jan 11, 2018	109.91	110.36	107.37	108.06
4414	AMEX	IAI	Wed, Jan 10, 2018	109.94	109.94	108.01	109.85
4413	AMEX	IAI	Tue, Jan 9, 2018	112.44	112.47	110.19	110.47
4412	AMEX	IAI	Mon, Jan 8, 2018	112.11	112.29	110.42	111.89
4411	AMEX	IAI	Fri, Jan 5, 2018	110.16	112.46	109.69	111.88
4410	AMEX	IAI	Thu, Jan 4, 2018	110.61	110.66	109.21	109.47
4409	AMEX	IAI	Wed, Jan 3, 2018	111.08	111.08	108.87	110.31
4408	AMEX	IAI	Tue, Jan 2, 2018	109.81	110.86	109.12	110.65
4407	AMEX	IAI	Fri, Dec 29, 2017	110.00	110.71	109.33	109.45
4406	AMEX	IAI	Thu, Dec 28, 2017	109.38	109.75	108.14	109.74
4405	AMEX	IAI	Wed, Dec 27, 2017	107.85	108.95	107.85	108.95
4404	AMEX	IAI	Tue, Dec 26, 2017	108.71	108.74	107.50	107.77
4403	AMEX	IAI	Fri, Dec 22, 2017	108.80	108.83	107.64	108.51
4402	AMEX	IAI	Thu, Dec 21, 2017	109.90	109.98	108.42	108.77
4401	AMEX	IAI	Wed, Dec 20, 2017	110.20	110.42	109.21	109.44
4400	AMEX	IAI	Tue, Dec 19, 2017	108.72	110.35	108.44	109.74
4399	AMEX	IAI	Mon, Dec 18, 2017	108.63	109.86	108.25	108.45
4398	AMEX	IAI	Fri, Dec 15, 2017	104.84	108.17	104.84	108.08
4397	AMEX	IAI	Thu, Dec 14, 2017	106.21	106.29	104.42	104.88
4396	AMEX	IAI	Wed, Dec 13, 2017	105.31	107.08	104.71	106.00
4395	AMEX	IAI	Tue, Dec 12, 2017	104.15	105.11	103.23	104.57
4394	AMEX	IAI	Mon, Dec 11, 2017	104.05	104.87	103.35	103.90
4393	AMEX	IAI	Fri, Dec 8, 2017	103.62	103.87	102.65	103.84
4392	AMEX	IAI	Thu, Dec 7, 2017	102.14	103.30	101.93	103.13
4391	AMEX	IAI	Wed, Dec 6, 2017	101.90	102.95	101.29	102.48
4390	AMEX	IAI	Tue, Dec 5, 2017	102.06	103.33	101.52	101.82
4389	AMEX	IAI	Mon, Dec 4, 2017	105.08	105.37	101.86	102.07
4388	AMEX	IAI	Fri, Dec 1, 2017	104.20	104.81	102.73	104.29
4387	AMEX	IAI	Thu, Nov 30, 2017	103.04	104.36	102.64	104.20
4386	AMEX	IAI	Wed, Nov 29, 2017	103.48	103.48	101.92	102.66
4385	AMEX	IAI	Tue, Nov 28, 2017	102.65	103.56	102.16	103.39
4384	AMEX	IAI	Mon, Nov 27, 2017	101.50	103.15	101.38	102.30
4383	AMEX	IAI	Fri, Nov 24, 2017	102.36	102.54	101.72	101.80
4382	AMEX	IAI	Wed, Nov 22, 2017	102.63	103.36	102.21	102.29
4381	AMEX	IAI	Tue, Nov 21, 2017	101.69	102.49	100.86	102.43
4380	AMEX	IAI	Mon, Nov 20, 2017	101.41	101.80	101.02	101.51
4379	AMEX	IAI	Fri, Nov 17, 2017	101.24	102.00	100.61	101.39
4378	AMEX	IAI	Thu, Nov 16, 2017	100.56	102.16	100.56	101.47
4377	AMEX	IAI	Wed, Nov 15, 2017	99.99	100.79	99.12	100.43
4376	AMEX	IAI	Tue, Nov 14, 2017	101.57	101.89	100.28	100.92
4375	AMEX	IAI	Mon, Nov 13, 2017	101.50	102.29	100.24	101.93
4374	AMEX	IAI	Fri, Nov 10, 2017	102.64	104.49	100.88	102.12
4373	AMEX	IAI	Thu, Nov 9, 2017	108.00	108.00	100.44	102.85
4372	AMEX	IAI	Wed, Nov 8, 2017	117.19	118.95	117.02	117.80
4371	AMEX	IAI	Tue, Nov 7, 2017	117.13	118.28	116.25	116.89
4370	AMEX	IAI	Mon, Nov 6, 2017	117.67	118.17	116.72	117.35
4369	AMEX	IAI	Fri, Nov 3, 2017	117.03	118.31	116.71	117.75
4368	AMEX	IAI	Thu, Nov 2, 2017	117.41	119.05	117.02	117.13
4367	AMEX	IAI	Wed, Nov 1, 2017	116.59	118.00	116.30	117.76
4366	AMEX	IAI	Tue, Oct 31, 2017	115.22	116.41	115.14	116.29
4365	AMEX	IAI	Mon, Oct 30, 2017	117.06	117.82	114.99	115.13
4364	AMEX	IAI	Fri, Oct 27, 2017	118.32	118.66	114.91	117.38
4363	AMEX	IAI	Thu, Oct 26, 2017	114.91	118.39	114.70	118.09
4362	AMEX	IAI	Wed, Oct 25, 2017	115.27	115.50	114.39	114.87
4361	AMEX	IAI	Tue, Oct 24, 2017	115.42	115.42	113.45	114.81
4360	AMEX	IAI	Mon, Oct 23, 2017	115.37	115.44	114.30	114.91
4359	AMEX	IAI	Fri, Oct 20, 2017	115.66	115.96	114.84	115.17
4358	AMEX	IAI	Thu, Oct 19, 2017	114.76	115.60	114.17	115.35
4357	AMEX	IAI	Wed, Oct 18, 2017	114.58	114.94	114.01	114.70
4356	AMEX	IAI	Tue, Oct 17, 2017	114.02	114.50	113.81	114.23
4355	AMEX	IAI	Mon, Oct 16, 2017	113.77	114.61	112.94	114.07
4354	AMEX	IAI	Fri, Oct 13, 2017	112.75	113.17	111.90	112.92
4353	AMEX	IAI	Thu, Oct 12, 2017	112.65	113.83	112.35	112.59
4352	AMEX	IAI	Wed, Oct 11, 2017	111.74	112.97	111.74	112.80
4351	AMEX	IAI	Tue, Oct 10, 2017	110.82	111.84	110.82	111.80
4350	AMEX	IAI	Mon, Oct 9, 2017	110.57	110.82	109.50	110.46
4349	AMEX	IAI	Fri, Oct 6, 2017	109.91	110.59	109.27	109.90
4348	AMEX	IAI	Thu, Oct 5, 2017	109.72	110.52	109.02	110.12
4347	AMEX	IAI	Wed, Oct 4, 2017	109.30	109.74	108.78	109.58
4346	AMEX	IAI	Tue, Oct 3, 2017	108.92	109.42	108.61	109.32
4345	AMEX	IAI	Mon, Oct 2, 2017	108.05	109.00	107.99	108.93
4344	AMEX	IAI	Fri, Sep 29, 2017	106.94	108.41	106.84	108.02
4343	AMEX	IAI	Thu, Sep 28, 2017	106.90	107.34	106.47	106.93
4342	AMEX	IAI	Wed, Sep 27, 2017	105.96	107.31	105.89	107.03
4341	AMEX	IAI	Tue, Sep 26, 2017	105.82	106.19	105.00	105.43
4340	AMEX	IAI	Mon, Sep 25, 2017	105.24	106.33	104.45	105.84
4339	AMEX	IAI	Fri, Sep 22, 2017	105.52	105.83	104.30	105.51
4338	AMEX	IAI	Thu, Sep 21, 2017	105.68	105.97	105.22	105.38
4337	AMEX	IAI	Wed, Sep 20, 2017	105.58	106.48	105.13	105.80
4336	AMEX	IAI	Tue, Sep 19, 2017	107.25	107.32	105.52	105.68
4335	AMEX	IAI	Mon, Sep 18, 2017	106.35	107.47	105.87	107.29
4334	AMEX	IAI	Fri, Sep 15, 2017	106.02	106.53	105.32	106.02
4333	AMEX	IAI	Thu, Sep 14, 2017	107.36	108.22	106.07	106.31
4332	AMEX	IAI	Wed, Sep 13, 2017	109.16	109.43	107.39	107.53
4331	AMEX	IAI	Tue, Sep 12, 2017	108.66	109.26	108.06	109.26
4330	AMEX	IAI	Mon, Sep 11, 2017	108.93	108.93	107.86	108.57
4329	AMEX	IAI	Fri, Sep 8, 2017	108.71	109.59	108.07	108.18
4328	AMEX	IAI	Thu, Sep 7, 2017	108.25	109.27	107.31	109.25
4327	AMEX	IAI	Wed, Sep 6, 2017	108.15	108.27	106.84	107.86
4326	AMEX	IAI	Tue, Sep 5, 2017	107.95	108.91	106.90	107.45
4325	AMEX	IAI	Fri, Sep 1, 2017	108.93	109.38	108.08	108.22
4324	AMEX	IAI	Thu, Aug 31, 2017	107.07	108.85	107.07	108.80
4323	AMEX	IAI	Wed, Aug 30, 2017	106.21	107.39	105.94	106.80
4322	AMEX	IAI	Tue, Aug 29, 2017	105.86	106.64	105.66	106.43
4321	AMEX	IAI	Mon, Aug 28, 2017	105.27	106.44	105.10	105.81
4320	AMEX	IAI	Fri, Aug 25, 2017	105.33	106.19	104.97	105.03
4319	AMEX	IAI	Thu, Aug 24, 2017	103.82	105.42	103.52	104.99
4318	AMEX	IAI	Wed, Aug 23, 2017	103.65	104.90	103.42	103.66
4317	AMEX	IAI	Tue, Aug 22, 2017	101.37	104.09	101.18	103.98
4316	AMEX	IAI	Mon, Aug 21, 2017	99.97	101.39	99.83	101.21
4315	AMEX	IAI	Fri, Aug 18, 2017	99.43	100.42	98.90	99.98
4314	AMEX	IAI	Thu, Aug 17, 2017	99.29	100.63	98.42	99.71
4313	AMEX	IAI	Wed, Aug 16, 2017	99.04	100.00	99.01	99.38
4312	AMEX	IAI	Tue, Aug 15, 2017	98.25	99.19	97.97	98.58
4311	AMEX	IAI	Mon, Aug 14, 2017	98.31	98.52	96.83	98.15
4310	AMEX	IAI	Fri, Aug 11, 2017	96.38	99.04	96.20	97.97
4309	AMEX	IAI	Thu, Aug 10, 2017	98.28	98.89	96.64	96.72
4308	AMEX	IAI	Wed, Aug 9, 2017	97.66	98.93	94.15	98.36
4307	AMEX	IAI	Tue, Aug 8, 2017	99.60	100.68	98.19	98.36
4306	AMEX	IAI	Mon, Aug 7, 2017	99.60	99.90	98.90	99.60
4305	AMEX	IAI	Fri, Aug 4, 2017	99.87	99.97	99.20	99.53
4304	AMEX	IAI	Thu, Aug 3, 2017	99.25	99.67	98.81	99.50
4303	AMEX	IAI	Wed, Aug 2, 2017	99.11	99.87	98.59	99.53
4302	AMEX	IAI	Tue, Aug 1, 2017	98.84	98.97	97.72	98.87
4301	AMEX	IAI	Mon, Jul 31, 2017	97.76	98.56	97.49	98.20
4300	AMEX	IAI	Fri, Jul 28, 2017	98.42	98.73	96.08	97.53
4299	AMEX	IAI	Thu, Jul 27, 2017	99.61	99.81	98.21	98.44
4298	AMEX	IAI	Wed, Jul 26, 2017	100.30	100.68	99.16	99.44
4297	AMEX	IAI	Tue, Jul 25, 2017	101.57	101.70	99.96	100.19
4296	AMEX	IAI	Mon, Jul 24, 2017	101.16	102.10	101.05	101.72
4295	AMEX	IAI	Fri, Jul 21, 2017	101.03	101.83	100.57	101.16
4294	AMEX	IAI	Thu, Jul 20, 2017	100.46	101.25	100.31	101.10
4293	AMEX	IAI	Wed, Jul 19, 2017	100.15	100.46	99.07	100.13
4292	AMEX	IAI	Tue, Jul 18, 2017	100.75	100.75	99.33	99.69
4291	AMEX	IAI	Mon, Jul 17, 2017	100.88	101.59	100.26	100.70
4290	AMEX	IAI	Fri, Jul 14, 2017	100.82	101.24	100.28	100.56
4289	AMEX	IAI	Thu, Jul 13, 2017	100.22	100.98	98.55	100.65
4288	AMEX	IAI	Wed, Jul 12, 2017	99.86	101.03	98.07	99.97
4287	AMEX	IAI	Tue, Jul 11, 2017	99.28	100.52	99.05	99.39
4286	AMEX	IAI	Mon, Jul 10, 2017	100.13	100.20	98.72	99.25
4285	AMEX	IAI	Fri, Jul 7, 2017	99.86	100.50	99.79	100.25
4284	AMEX	IAI	Thu, Jul 6, 2017	100.53	100.85	99.16	99.26
4283	AMEX	IAI	Wed, Jul 5, 2017	101.24	101.81	100.70	101.23
4282	AMEX	IAI	Mon, Jul 3, 2017	101.61	101.61	100.62	101.06
4281	AMEX	IAI	Fri, Jun 30, 2017	101.89	101.89	100.73	101.15
4280	AMEX	IAI	Thu, Jun 29, 2017	101.50	102.32	100.78	101.54
4279	AMEX	IAI	Wed, Jun 28, 2017	100.34	101.69	100.24	101.20
4278	AMEX	IAI	Tue, Jun 27, 2017	100.64	101.27	99.59	99.90
4277	AMEX	IAI	Mon, Jun 26, 2017	100.49	101.20	99.60	100.63
4276	AMEX	IAI	Fri, Jun 23, 2017	100.35	100.98	99.95	100.29
4275	AMEX	IAI	Thu, Jun 22, 2017	99.62	101.23	98.92	100.41
4274	AMEX	IAI	Wed, Jun 21, 2017	99.25	99.82	98.97	99.46
4273	AMEX	IAI	Tue, Jun 20, 2017	97.54	99.50	97.07	99.10
4272	AMEX	IAI	Mon, Jun 19, 2017	96.00	97.92	95.98	97.75
4271	AMEX	IAI	Fri, Jun 16, 2017	95.46	95.83	95.14	95.76
4270	AMEX	IAI	Thu, Jun 15, 2017	94.21	95.16	94.14	95.15
4269	AMEX	IAI	Wed, Jun 14, 2017	94.56	94.96	93.96	94.80
4268	AMEX	IAI	Tue, Jun 13, 2017	93.95	94.64	93.71	94.14
4267	AMEX	IAI	Mon, Jun 12, 2017	94.12	94.39	92.67	93.53
4266	AMEX	IAI	Fri, Jun 9, 2017	95.32	95.83	94.03	94.23
4265	AMEX	IAI	Thu, Jun 8, 2017	93.40	95.41	93.10	95.19
4264	AMEX	IAI	Wed, Jun 7, 2017	93.18	93.89	92.82	93.50
4263	AMEX	IAI	Tue, Jun 6, 2017	93.59	93.65	92.55	93.07
4262	AMEX	IAI	Mon, Jun 5, 2017	93.63	94.00	93.00	93.61
4261	AMEX	IAI	Fri, Jun 2, 2017	93.75	94.07	93.29	93.72
4260	AMEX	IAI	Thu, Jun 1, 2017	92.53	93.66	92.28	93.45
4259	AMEX	IAI	Wed, May 31, 2017	91.98	92.38	91.47	92.05
4258	AMEX	IAI	Tue, May 30, 2017	92.65	92.96	91.57	91.79
4257	AMEX	IAI	Fri, May 26, 2017	92.22	93.08	92.18	92.60
4256	AMEX	IAI	Thu, May 25, 2017	91.72	92.91	91.33	92.26
4255	AMEX	IAI	Wed, May 24, 2017	90.60	92.04	90.29	91.70
4254	AMEX	IAI	Tue, May 23, 2017	90.87	90.96	90.21	90.62
4253	AMEX	IAI	Mon, May 22, 2017	89.61	90.97	89.37	90.39
4252	AMEX	IAI	Fri, May 19, 2017	89.56	90.05	88.86	89.60
4251	AMEX	IAI	Thu, May 18, 2017	88.61	89.58	87.92	89.40
4250	AMEX	IAI	Wed, May 17, 2017	89.47	89.66	88.38	88.48
4249	AMEX	IAI	Tue, May 16, 2017	89.93	90.32	89.36	90.19
4248	AMEX	IAI	Mon, May 15, 2017	88.19	89.93	88.14	89.63
4247	AMEX	IAI	Fri, May 12, 2017	88.43	88.91	87.72	88.28
4246	AMEX	IAI	Thu, May 11, 2017	89.99	90.02	87.44	88.23
4245	AMEX	IAI	Wed, May 10, 2017	87.28	90.51	86.97	90.22
4244	AMEX	IAI	Tue, May 9, 2017	91.68	92.61	91.08	91.70
4243	AMEX	IAI	Mon, May 8, 2017	90.34	91.88	89.74	91.52
4242	AMEX	IAI	Fri, May 5, 2017	90.69	90.80	90.11	90.59
4241	AMEX	IAI	Thu, May 4, 2017	90.47	90.98	89.83	90.49
4240	AMEX	IAI	Wed, May 3, 2017	90.38	90.95	89.19	90.03
4239	AMEX	IAI	Tue, May 2, 2017	90.26	90.86	89.61	90.36
4238	AMEX	IAI	Mon, May 1, 2017	89.99	90.83	89.24	90.43
4237	AMEX	IAI	Fri, Apr 28, 2017	89.45	89.77	89.03	89.70
4236	AMEX	IAI	Thu, Apr 27, 2017	88.61	90.14	88.37	89.62
4235	AMEX	IAI	Wed, Apr 26, 2017	88.72	89.70	88.26	88.31
4234	AMEX	IAI	Tue, Apr 25, 2017	89.11	89.52	86.66	88.37
4233	AMEX	IAI	Mon, Apr 24, 2017	89.81	89.83	88.98	89.01
4232	AMEX	IAI	Fri, Apr 21, 2017	89.26	89.33	88.11	88.83
4231	AMEX	IAI	Thu, Apr 20, 2017	88.85	89.82	88.15	89.34
4230	AMEX	IAI	Wed, Apr 19, 2017	87.87	89.36	87.65	88.50
4229	AMEX	IAI	Tue, Apr 18, 2017	87.52	87.99	87.00	87.69
4228	AMEX	IAI	Mon, Apr 17, 2017	87.61	88.22	87.34	87.98
4227	AMEX	IAI	Thu, Apr 13, 2017	87.25	87.99	86.60	87.38
4226	AMEX	IAI	Wed, Apr 12, 2017	87.41	87.94	86.65	87.09
4225	AMEX	IAI	Tue, Apr 11, 2017	87.03	87.67	86.66	87.59
4224	AMEX	IAI	Mon, Apr 10, 2017	87.56	88.01	86.95	87.12
4223	AMEX	IAI	Fri, Apr 7, 2017	87.37	87.85	86.44	87.49
4222	AMEX	IAI	Thu, Apr 6, 2017	87.61	87.78	86.80	87.75
4221	AMEX	IAI	Wed, Apr 5, 2017	88.54	89.19	87.43	87.52
4220	AMEX	IAI	Tue, Apr 4, 2017	89.31	89.60	88.04	88.10
4219	AMEX	IAI	Mon, Apr 3, 2017	89.81	90.59	89.33	89.47
4218	AMEX	IAI	Fri, Mar 31, 2017	89.53	90.51	89.27	89.95
4217	AMEX	IAI	Thu, Mar 30, 2017	89.36	89.97	89.09	89.62
4216	AMEX	IAI	Wed, Mar 29, 2017	89.30	89.75	88.56	89.43
4215	AMEX	IAI	Tue, Mar 28, 2017	88.81	89.54	88.30	89.36
4214	AMEX	IAI	Mon, Mar 27, 2017	87.72	88.68	87.56	88.45
4213	AMEX	IAI	Fri, Mar 24, 2017	87.97	88.98	87.76	88.11
4212	AMEX	IAI	Thu, Mar 23, 2017	88.42	88.81	87.75	87.81
4211	AMEX	IAI	Wed, Mar 22, 2017	88.25	89.03	87.68	88.45
4210	AMEX	IAI	Tue, Mar 21, 2017	89.35	89.77	87.89	88.12
4209	AMEX	IAI	Mon, Mar 20, 2017	90.00	90.15	88.93	89.19
4208	AMEX	IAI	Fri, Mar 17, 2017	89.18	90.27	88.82	90.00
4207	AMEX	IAI	Thu, Mar 16, 2017	90.89	91.25	88.76	89.39
4206	AMEX	IAI	Wed, Mar 15, 2017	89.76	91.57	89.75	91.40
4205	AMEX	IAI	Tue, Mar 14, 2017	89.11	89.91	88.53	89.50
4204	AMEX	IAI	Mon, Mar 13, 2017	89.54	89.93	88.68	89.16
4203	AMEX	IAI	Fri, Mar 10, 2017	89.51	89.99	88.84	89.54
4202	AMEX	IAI	Thu, Mar 9, 2017	88.49	89.64	88.49	89.01
4201	AMEX	IAI	Wed, Mar 8, 2017	87.12	89.40	86.25	88.88
4200	AMEX	IAI	Tue, Mar 7, 2017	86.72	88.28	86.72	88.12
4199	AMEX	IAI	Mon, Mar 6, 2017	87.55	88.62	87.17	87.50
4198	AMEX	IAI	Fri, Mar 3, 2017	87.52	88.46	86.96	88.04
4197	AMEX	IAI	Thu, Mar 2, 2017	87.30	87.98	86.94	87.59
4196	AMEX	IAI	Wed, Mar 1, 2017	87.64	88.97	87.24	87.48
4195	AMEX	IAI	Tue, Feb 28, 2017	88.62	89.26	86.83	86.97
4194	AMEX	IAI	Mon, Feb 27, 2017	87.81	89.73	87.81	89.54
4193	AMEX	IAI	Fri, Feb 24, 2017	87.65	88.07	87.06	88.05
4192	AMEX	IAI	Thu, Feb 23, 2017	88.49	88.63	87.35	87.81
4191	AMEX	IAI	Wed, Feb 22, 2017	88.06	88.51	87.43	87.93
4190	AMEX	IAI	Tue, Feb 21, 2017	88.60	89.00	87.93	88.40
4189	AMEX	IAI	Fri, Feb 17, 2017	88.25	89.12	87.82	88.50
4188	AMEX	IAI	Thu, Feb 16, 2017	88.32	88.60	87.43	88.41
4187	AMEX	IAI	Wed, Feb 15, 2017	88.99	89.44	87.74	88.72
4186	AMEX	IAI	Tue, Feb 14, 2017	86.49	89.59	85.00	88.95
4185	AMEX	IAI	Mon, Feb 13, 2017	83.33	83.79	81.81	82.47
4184	AMEX	IAI	Fri, Feb 10, 2017	84.00	84.00	82.92	83.34
4183	AMEX	IAI	Thu, Feb 9, 2017	82.69	83.71	82.39	83.60
4182	AMEX	IAI	Wed, Feb 8, 2017	82.30	82.95	81.56	82.49
4181	AMEX	IAI	Tue, Feb 7, 2017	82.39	82.61	81.46	82.58
4180	AMEX	IAI	Mon, Feb 6, 2017	82.20	82.47	81.36	81.99
4179	AMEX	IAI	Fri, Feb 3, 2017	82.05	82.67	81.33	82.43
4178	AMEX	IAI	Thu, Feb 2, 2017	81.31	82.00	80.74	81.86
4177	AMEX	IAI	Wed, Feb 1, 2017	80.78	82.03	80.21	81.92
4176	AMEX	IAI	Tue, Jan 31, 2017	77.93	80.99	77.66	80.80
4175	AMEX	IAI	Mon, Jan 30, 2017	78.00	78.98	77.61	78.38
4174	AMEX	IAI	Fri, Jan 27, 2017	78.77	79.33	78.70	79.05
4173	AMEX	IAI	Thu, Jan 26, 2017	79.87	79.94	78.82	78.84
4172	AMEX	IAI	Wed, Jan 25, 2017	79.74	79.95	79.14	79.86
4171	AMEX	IAI	Tue, Jan 24, 2017	79.65	79.65	78.25	79.28
4170	AMEX	IAI	Mon, Jan 23, 2017	79.63	80.10	78.98	79.42
4169	AMEX	IAI	Fri, Jan 20, 2017	79.89	80.20	79.25	79.86
4168	AMEX	IAI	Thu, Jan 19, 2017	79.85	80.19	78.51	80.07
4167	AMEX	IAI	Wed, Jan 18, 2017	80.05	80.42	79.08	80.02
4166	AMEX	IAI	Tue, Jan 17, 2017	79.95	80.07	78.60	79.79
4165	AMEX	IAI	Fri, Jan 13, 2017	80.93	81.46	80.30	80.54
4164	AMEX	IAI	Thu, Jan 12, 2017	79.74	80.75	78.84	80.74
4163	AMEX	IAI	Wed, Jan 11, 2017	81.15	81.15	79.45	80.00
4162	AMEX	IAI	Tue, Jan 10, 2017	81.00	82.89	81.00	81.30
4161	AMEX	IAI	Mon, Jan 9, 2017	81.03	81.34	80.21	80.60
4160	AMEX	IAI	Fri, Jan 6, 2017	80.28	81.02	80.17	80.83
4159	AMEX	IAI	Thu, Jan 5, 2017	79.32	81.00	78.62	80.56
4158	AMEX	IAI	Wed, Jan 4, 2017	77.34	79.67	77.31	79.32
4157	AMEX	IAI	Tue, Jan 3, 2017	76.70	76.78	75.25	76.53
4156	AMEX	IAI	Fri, Dec 30, 2016	76.04	76.63	75.66	76.19
4155	AMEX	IAI	Thu, Dec 29, 2016	75.74	76.11	75.55	76.08
4154	AMEX	IAI	Wed, Dec 28, 2016	76.15	76.22	75.27	75.60
4153	AMEX	IAI	Tue, Dec 27, 2016	75.71	76.35	75.42	76.04
4152	AMEX	IAI	Fri, Dec 23, 2016	74.49	75.90	74.46	75.70
4151	AMEX	IAI	Thu, Dec 22, 2016	74.77	75.01	73.81	74.38
4150	AMEX	IAI	Wed, Dec 21, 2016	75.66	75.66	74.46	74.60
4149	AMEX	IAI	Tue, Dec 20, 2016	75.36	76.05	75.10	75.49
4148	AMEX	IAI	Mon, Dec 19, 2016	75.50	76.33	74.49	74.96
4147	AMEX	IAI	Fri, Dec 16, 2016	76.90	77.30	75.52	75.74
4146	AMEX	IAI	Thu, Dec 15, 2016	75.66	76.67	75.51	76.50
4145	AMEX	IAI	Wed, Dec 14, 2016	75.60	77.10	75.08	75.64
4144	AMEX	IAI	Tue, Dec 13, 2016	75.52	75.59	74.62	75.44
4143	AMEX	IAI	Mon, Dec 12, 2016	73.70	75.29	73.13	75.06
4142	AMEX	IAI	Fri, Dec 9, 2016	73.82	75.14	73.60	74.15
4141	AMEX	IAI	Thu, Dec 8, 2016	72.46	73.61	72.07	73.52
4140	AMEX	IAI	Wed, Dec 7, 2016	73.67	73.67	72.06	72.45
4139	AMEX	IAI	Tue, Dec 6, 2016	72.27	74.30	71.48	74.01
4138	AMEX	IAI	Mon, Dec 5, 2016	72.55	72.93	71.56	72.14
4137	AMEX	IAI	Fri, Dec 2, 2016	69.79	72.61	69.51	71.87
4136	AMEX	IAI	Thu, Dec 1, 2016	71.36	71.53	69.74	70.02
4135	AMEX	IAI	Wed, Nov 30, 2016	73.22	73.68	70.98	71.10
4134	AMEX	IAI	Tue, Nov 29, 2016	71.49	71.86	71.27	71.56
4133	AMEX	IAI	Mon, Nov 28, 2016	72.13	72.22	71.22	71.56
4132	AMEX	IAI	Fri, Nov 25, 2016	72.69	73.01	72.20	72.22
4131	AMEX	IAI	Wed, Nov 23, 2016	71.84	72.74	71.56	72.63
4130	AMEX	IAI	Tue, Nov 22, 2016	72.53	72.69	71.70	72.44
4129	AMEX	IAI	Mon, Nov 21, 2016	73.50	73.55	72.11	72.44
4128	AMEX	IAI	Fri, Nov 18, 2016	73.72	73.87	73.26	73.50
4127	AMEX	IAI	Thu, Nov 17, 2016	71.77	73.81	71.73	73.71
4126	AMEX	IAI	Wed, Nov 16, 2016	73.70	73.98	72.00	72.29
4125	AMEX	IAI	Tue, Nov 15, 2016	75.00	75.08	73.31	73.98
4124	AMEX	IAI	Mon, Nov 14, 2016	75.06	75.60	74.30	75.06
4123	AMEX	IAI	Fri, Nov 11, 2016	74.82	75.24	73.86	74.63
4122	AMEX	IAI	Thu, Nov 10, 2016	76.23	77.26	75.21	75.37
4121	AMEX	IAI	Wed, Nov 9, 2016	70.55	75.68	70.55	75.35
4120	AMEX	IAI	Tue, Nov 8, 2016	69.92	72.55	68.71	72.10
4119	AMEX	IAI	Mon, Nov 7, 2016	69.34	70.47	68.84	70.29
4118	AMEX	IAI	Fri, Nov 4, 2016	67.37	69.43	67.36	68.19
4117	AMEX	IAI	Thu, Nov 3, 2016	69.79	70.52	67.20	67.40
4116	AMEX	IAI	Wed, Nov 2, 2016	73.40	73.57	69.69	70.12
4115	AMEX	IAI	Tue, Nov 1, 2016	75.94	76.83	74.01	74.08
4114	AMEX	IAI	Mon, Oct 31, 2016	76.07	76.42	75.63	75.88
4113	AMEX	IAI	Fri, Oct 28, 2016	76.22	76.67	75.63	76.00
4112	AMEX	IAI	Thu, Oct 27, 2016	78.44	78.44	76.44	76.48
4111	AMEX	IAI	Wed, Oct 26, 2016	79.44	79.44	77.62	77.99
4110	AMEX	IAI	Tue, Oct 25, 2016	82.53	82.53	79.55	79.88
4109	AMEX	IAI	Mon, Oct 24, 2016	82.59	83.47	82.59	82.82
4108	AMEX	IAI	Fri, Oct 21, 2016	82.52	82.56	81.80	82.13
4107	AMEX	IAI	Thu, Oct 20, 2016	80.32	83.47	80.25	83.00
4106	AMEX	IAI	Wed, Oct 19, 2016	81.28	81.28	80.37	80.58
4105	AMEX	IAI	Tue, Oct 18, 2016	80.92	81.61	80.81	81.08
4104	AMEX	IAI	Mon, Oct 17, 2016	80.45	80.92	79.97	80.05
4103	AMEX	IAI	Fri, Oct 14, 2016	81.18	81.56	80.43	80.55
4102	AMEX	IAI	Thu, Oct 13, 2016	80.17	81.22	79.92	80.91
4101	AMEX	IAI	Wed, Oct 12, 2016	81.73	81.85	80.35	80.69
4100	AMEX	IAI	Tue, Oct 11, 2016	82.94	82.96	81.08	81.62
4099	AMEX	IAI	Mon, Oct 10, 2016	83.23	84.26	83.23	83.48
4098	AMEX	IAI	Fri, Oct 7, 2016	83.36	83.36	81.79	83.04
4097	AMEX	IAI	Thu, Oct 6, 2016	82.95	83.32	82.16	83.30
4096	AMEX	IAI	Wed, Oct 5, 2016	83.26	84.33	82.94	82.97
4095	AMEX	IAI	Tue, Oct 4, 2016	83.79	84.53	82.90	83.07
4094	AMEX	IAI	Mon, Oct 3, 2016	82.94	83.70	82.36	83.68
4093	AMEX	IAI	Fri, Sep 30, 2016	83.10	83.74	82.11	83.34
4092	AMEX	IAI	Thu, Sep 29, 2016	83.68	83.68	81.72	82.54
4091	AMEX	IAI	Wed, Sep 28, 2016	84.00	84.00	82.88	83.55
4090	AMEX	IAI	Tue, Sep 27, 2016	82.62	84.00	82.27	83.94
4089	AMEX	IAI	Mon, Sep 26, 2016	82.30	83.09	82.02	82.50
4088	AMEX	IAI	Fri, Sep 23, 2016	82.66	83.05	81.78	82.76
4087	AMEX	IAI	Thu, Sep 22, 2016	82.19	83.33	81.94	82.96
4086	AMEX	IAI	Wed, Sep 21, 2016	80.82	81.86	80.54	81.72
4085	AMEX	IAI	Tue, Sep 20, 2016	80.97	81.00	80.25	80.51
4084	AMEX	IAI	Mon, Sep 19, 2016	81.18	81.41	80.42	80.47
4083	AMEX	IAI	Fri, Sep 16, 2016	80.85	81.33	80.78	81.02
4082	AMEX	IAI	Thu, Sep 15, 2016	80.52	81.53	79.93	81.24
4081	AMEX	IAI	Wed, Sep 14, 2016	79.97	80.77	79.53	80.56
4080	AMEX	IAI	Tue, Sep 13, 2016	79.85	80.12	78.46	79.62
4079	AMEX	IAI	Mon, Sep 12, 2016	78.15	80.56	78.15	80.18
4078	AMEX	IAI	Fri, Sep 9, 2016	80.81	80.98	78.74	78.76
4077	AMEX	IAI	Thu, Sep 8, 2016	82.19	82.19	81.35	81.55
4076	AMEX	IAI	Wed, Sep 7, 2016	81.15	82.54	80.80	82.08
4075	AMEX	IAI	Tue, Sep 6, 2016	83.14	83.66	80.28	80.98
4074	AMEX	IAI	Fri, Sep 2, 2016	83.97	84.70	83.62	84.42
4073	AMEX	IAI	Thu, Sep 1, 2016	83.30	83.88	82.88	83.60
4072	AMEX	IAI	Wed, Aug 31, 2016	84.07	84.07	82.79	83.21
4071	AMEX	IAI	Tue, Aug 30, 2016	84.18	84.46	83.86	84.26
4070	AMEX	IAI	Mon, Aug 29, 2016	83.20	84.24	82.99	84.02
4069	AMEX	IAI	Fri, Aug 26, 2016	82.38	83.50	82.30	83.11
4068	AMEX	IAI	Thu, Aug 25, 2016	82.16	83.02	81.48	82.32
4067	AMEX	IAI	Wed, Aug 24, 2016	83.61	84.56	81.76	81.92
4066	AMEX	IAI	Tue, Aug 23, 2016	83.84	84.59	83.34	83.55
4065	AMEX	IAI	Mon, Aug 22, 2016	82.59	83.98	82.59	83.59
4064	AMEX	IAI	Fri, Aug 19, 2016	83.24	83.39	82.38	82.66
4063	AMEX	IAI	Thu, Aug 18, 2016	82.75	83.79	82.56	83.36
4062	AMEX	IAI	Wed, Aug 17, 2016	83.35	83.57	82.79	82.92
4061	AMEX	IAI	Tue, Aug 16, 2016	83.09	83.81	82.89	83.35
4060	AMEX	IAI	Mon, Aug 15, 2016	82.95	83.68	82.95	83.29
4059	AMEX	IAI	Fri, Aug 12, 2016	82.97	83.60	82.71	82.92
4058	AMEX	IAI	Thu, Aug 11, 2016	83.26	83.58	82.45	83.27
4057	AMEX	IAI	Wed, Aug 10, 2016	84.01	84.21	82.89	83.13
4056	AMEX	IAI	Tue, Aug 9, 2016	84.36	84.49	83.83	84.15
4055	AMEX	IAI	Mon, Aug 8, 2016	85.78	86.68	84.09	84.33
4054	AMEX	IAI	Fri, Aug 5, 2016	87.27	87.39	85.53	85.72
4053	AMEX	IAI	Thu, Aug 4, 2016	86.54	88.09	85.70	87.02
4052	AMEX	IAI	Wed, Aug 3, 2016	89.04	89.18	85.76	85.96
4051	AMEX	IAI	Tue, Aug 2, 2016	88.25	88.56	86.15	87.04
4050	AMEX	IAI	Mon, Aug 1, 2016	87.90	89.08	87.67	88.44
4049	AMEX	IAI	Fri, Jul 29, 2016	87.55	88.56	87.19	87.93
4048	AMEX	IAI	Thu, Jul 28, 2016	86.96	87.71	86.42	87.50
4047	AMEX	IAI	Wed, Jul 27, 2016	87.88	87.88	86.46	87.02
4046	AMEX	IAI	Tue, Jul 26, 2016	86.16	87.98	86.07	87.79
4045	AMEX	IAI	Mon, Jul 25, 2016	86.85	87.20	85.92	86.35
4044	AMEX	IAI	Fri, Jul 22, 2016	86.30	87.24	85.68	86.78
4043	AMEX	IAI	Thu, Jul 21, 2016	86.25	86.56	85.52	86.01
4042	AMEX	IAI	Wed, Jul 20, 2016	84.68	86.53	84.68	86.18
4041	AMEX	IAI	Tue, Jul 19, 2016	85.03	85.48	84.21	84.57
4040	AMEX	IAI	Mon, Jul 18, 2016	85.53	85.63	84.90	85.15
4039	AMEX	IAI	Fri, Jul 15, 2016	86.16	86.48	85.55	85.62
4038	AMEX	IAI	Thu, Jul 14, 2016	85.40	86.16	85.05	86.05
4037	AMEX	IAI	Wed, Jul 13, 2016	86.39	86.39	84.93	84.96
4036	AMEX	IAI	Tue, Jul 12, 2016	86.20	86.98	85.87	85.97
4035	AMEX	IAI	Mon, Jul 11, 2016	85.59	86.03	85.34	85.55
4034	AMEX	IAI	Fri, Jul 8, 2016	84.95	85.84	84.38	85.52
4033	AMEX	IAI	Thu, Jul 7, 2016	83.68	84.77	83.63	84.50
4032	AMEX	IAI	Wed, Jul 6, 2016	82.44	83.49	82.19	83.46
4031	AMEX	IAI	Tue, Jul 5, 2016	82.93	83.27	81.82	82.83
4030	AMEX	IAI	Fri, Jul 1, 2016	82.59	83.88	82.12	83.30
4029	AMEX	IAI	Thu, Jun 30, 2016	80.55	82.48	80.30	82.44
4028	AMEX	IAI	Wed, Jun 29, 2016	79.58	80.62	79.11	80.60
4027	AMEX	IAI	Tue, Jun 28, 2016	76.90	78.99	76.50	78.74
4026	AMEX	IAI	Mon, Jun 27, 2016	80.09	80.11	75.54	75.95
4025	AMEX	IAI	Fri, Jun 24, 2016	81.55	82.07	80.14	80.35
4024	AMEX	IAI	Thu, Jun 23, 2016	84.01	84.50	83.41	84.18
4023	AMEX	IAI	Wed, Jun 22, 2016	82.51	84.61	82.45	83.32
4022	AMEX	IAI	Tue, Jun 21, 2016	82.82	83.65	82.27	82.74
4021	AMEX	IAI	Mon, Jun 20, 2016	82.76	83.62	82.68	82.89
4020	AMEX	IAI	Fri, Jun 17, 2016	83.13	83.32	81.80	82.09
4019	AMEX	IAI	Thu, Jun 16, 2016	83.51	83.99	82.45	83.12
4018	AMEX	IAI	Wed, Jun 15, 2016	84.72	84.72	83.50	83.82
4017	AMEX	IAI	Tue, Jun 14, 2016	83.87	84.25	82.82	84.13
4016	AMEX	IAI	Mon, Jun 13, 2016	84.18	85.32	84.01	84.32
4015	AMEX	IAI	Fri, Jun 10, 2016	86.41	86.41	83.90	84.73
4014	AMEX	IAI	Thu, Jun 9, 2016	85.44	86.61	85.44	86.03
4013	AMEX	IAI	Wed, Jun 8, 2016	85.48	85.99	84.75	85.72
4012	AMEX	IAI	Tue, Jun 7, 2016	86.09	86.48	85.04	85.60
4011	AMEX	IAI	Mon, Jun 6, 2016	85.79	86.49	84.93	86.12
4010	AMEX	IAI	Fri, Jun 3, 2016	87.12	87.20	85.50	85.85
4009	AMEX	IAI	Thu, Jun 2, 2016	87.95	87.95	86.23	87.45
4008	AMEX	IAI	Wed, Jun 1, 2016	85.79	86.55	85.16	86.50
4007	AMEX	IAI	Tue, May 31, 2016	86.24	86.54	85.30	85.93
4006	AMEX	IAI	Fri, May 27, 2016	85.69	86.45	85.21	86.04
4005	AMEX	IAI	Thu, May 26, 2016	85.35	85.88	84.52	85.52
4004	AMEX	IAI	Wed, May 25, 2016	85.48	85.90	84.98	85.37
4003	AMEX	IAI	Tue, May 24, 2016	85.00	85.65	84.60	85.41
4002	AMEX	IAI	Mon, May 23, 2016	84.60	85.62	84.35	84.49
4001	AMEX	IAI	Fri, May 20, 2016	84.18	84.88	83.72	84.59
4000	AMEX	IAI	Thu, May 19, 2016	83.62	84.35	82.81	83.69
3999	AMEX	IAI	Wed, May 18, 2016	83.61	84.51	82.90	83.92
3998	AMEX	IAI	Tue, May 17, 2016	83.96	84.18	83.05	83.73
3997	AMEX	IAI	Mon, May 16, 2016	83.04	84.43	82.48	83.96
3996	AMEX	IAI	Fri, May 13, 2016	81.33	83.11	81.33	82.81
3995	AMEX	IAI	Thu, May 12, 2016	82.01	82.59	80.81	81.42
3994	AMEX	IAI	Wed, May 11, 2016	84.62	84.79	81.92	82.01
3993	AMEX	IAI	Tue, May 10, 2016	83.24	84.07	82.63	84.01
3992	AMEX	IAI	Mon, May 9, 2016	81.17	83.28	80.70	83.01
3991	AMEX	IAI	Fri, May 6, 2016	80.28	81.22	79.96	80.89
3990	AMEX	IAI	Thu, May 5, 2016	79.32	80.98	78.81	80.75
3989	AMEX	IAI	Wed, May 4, 2016	78.80	80.79	77.05	79.01
3988	AMEX	IAI	Tue, May 3, 2016	79.30	79.81	76.54	78.80
3987	AMEX	IAI	Mon, May 2, 2016	79.64	80.06	78.68	79.40
3986	AMEX	IAI	Fri, Apr 29, 2016	79.43	79.87	78.38	79.27
3985	AMEX	IAI	Thu, Apr 28, 2016	81.11	81.59	79.92	80.03
3984	AMEX	IAI	Wed, Apr 27, 2016	81.36	81.81	80.65	81.53
3983	AMEX	IAI	Tue, Apr 26, 2016	81.95	82.35	80.47	81.50
3982	AMEX	IAI	Mon, Apr 25, 2016	81.14	82.33	80.42	81.67
3981	AMEX	IAI	Fri, Apr 22, 2016	80.88	81.34	80.15	80.99
3980	AMEX	IAI	Thu, Apr 21, 2016	80.41	81.10	80.07	80.82
3979	AMEX	IAI	Wed, Apr 20, 2016	79.38	80.69	78.83	80.25
3978	AMEX	IAI	Tue, Apr 19, 2016	81.57	81.80	79.20	79.35
3977	AMEX	IAI	Mon, Apr 18, 2016	80.31	82.38	80.27	81.53
3976	AMEX	IAI	Fri, Apr 15, 2016	80.60	80.87	80.01	80.47
3975	AMEX	IAI	Thu, Apr 14, 2016	80.59	81.00	79.97	80.54
3974	AMEX	IAI	Wed, Apr 13, 2016	79.99	80.74	79.50	80.72
3973	AMEX	IAI	Tue, Apr 12, 2016	79.85	80.09	78.99	79.55
3972	AMEX	IAI	Mon, Apr 11, 2016	82.25	82.25	79.54	79.98
3971	AMEX	IAI	Fri, Apr 8, 2016	82.12	82.24	80.94	81.90
3970	AMEX	IAI	Thu, Apr 7, 2016	81.86	82.00	80.46	81.45
3969	AMEX	IAI	Wed, Apr 6, 2016	79.38	82.40	79.38	82.23
3968	AMEX	IAI	Tue, Apr 5, 2016	79.52	79.52	79.52	79.22
3967	AMEX	IAI	Mon, Apr 4, 2016	77.53	79.98	77.21	79.52
3966	AMEX	IAI	Fri, Apr 1, 2016	75.40	77.81	74.19	77.56
3965	AMEX	IAI	Thu, Mar 31, 2016	75.27	76.70	74.72	75.94
3964	AMEX	IAI	Wed, Mar 30, 2016	76.08	76.35	75.06	75.44
3963	AMEX	IAI	Tue, Mar 29, 2016	74.14	76.16	73.61	76.12
3962	AMEX	IAI	Mon, Mar 28, 2016	74.57	74.66	73.42	74.16
3961	AMEX	IAI	Thu, Mar 24, 2016	74.21	74.21	74.21	74.33
3960	AMEX	IAI	Wed, Mar 23, 2016	74.78	75.27	74.20	74.21
3959	AMEX	IAI	Tue, Mar 22, 2016	73.45	75.08	72.97	74.80
3958	AMEX	IAI	Mon, Mar 21, 2016	73.52	75.14	73.41	74.00
3957	AMEX	IAI	Fri, Mar 18, 2016	70.59	75.00	70.52	73.89
3956	AMEX	IAI	Thu, Mar 17, 2016	71.25	71.47	69.41	70.67
3955	AMEX	IAI	Wed, Mar 16, 2016	70.91	71.65	69.66	71.24
3954	AMEX	IAI	Tue, Mar 15, 2016	73.89	73.89	73.89	71.07
3953	AMEX	IAI	Mon, Mar 14, 2016	74.53	74.87	73.26	73.89
3952	AMEX	IAI	Fri, Mar 11, 2016	73.57	73.57	73.57	74.93
3951	AMEX	IAI	Thu, Mar 10, 2016	74.35	74.69	73.03	73.57
3950	AMEX	IAI	Wed, Mar 9, 2016	74.91	74.91	74.91	74.08
3949	AMEX	IAI	Tue, Mar 8, 2016	75.15	75.63	74.44	74.91
3948	AMEX	IAI	Mon, Mar 7, 2016	74.35	75.94	73.92	75.45
3947	AMEX	IAI	Fri, Mar 4, 2016	74.59	74.59	74.59	74.44
3946	AMEX	IAI	Thu, Mar 3, 2016	75.20	75.20	75.20	74.59
3945	AMEX	IAI	Wed, Mar 2, 2016	74.42	75.93	74.36	75.20
3944	AMEX	IAI	Tue, Mar 1, 2016	73.43	73.43	73.43	74.71
3943	AMEX	IAI	Mon, Feb 29, 2016	73.50	74.34	72.99	73.43
3942	AMEX	IAI	Fri, Feb 26, 2016	73.36	73.81	72.98	73.70
3941	AMEX	IAI	Thu, Feb 25, 2016	72.96	73.62	71.13	73.08
3940	AMEX	IAI	Wed, Feb 24, 2016	71.73	73.10	69.82	72.89
3939	AMEX	IAI	Tue, Feb 23, 2016	72.47	73.61	72.40	72.53
3938	AMEX	IAI	Mon, Feb 22, 2016	74.54	74.98	72.53	72.97
3937	AMEX	IAI	Fri, Feb 19, 2016	71.75	73.62	70.89	73.31
3936	AMEX	IAI	Thu, Feb 18, 2016	73.22	74.59	71.99	72.29
3935	AMEX	IAI	Wed, Feb 17, 2016	73.43	73.87	72.26	73.30
3934	AMEX	IAI	Tue, Feb 16, 2016	73.26	74.64	72.67	73.13
3933	AMEX	IAI	Fri, Feb 12, 2016	71.80	73.02	69.76	72.07
3932	AMEX	IAI	Thu, Feb 11, 2016	70.79	72.62	69.78	70.81
3931	AMEX	IAI	Wed, Feb 10, 2016	69.09	74.24	69.09	72.01
3930	AMEX	IAI	Tue, Feb 9, 2016	65.89	68.69	65.70	68.16
3929	AMEX	IAI	Mon, Feb 8, 2016	69.05	69.65	66.04	67.10
3928	AMEX	IAI	Fri, Feb 5, 2016	71.61	72.26	69.27	70.06
3927	AMEX	IAI	Thu, Feb 4, 2016	71.81	73.51	70.80	71.61
3926	AMEX	IAI	Wed, Feb 3, 2016	72.65	73.02	69.63	72.18
3925	AMEX	IAI	Tue, Feb 2, 2016	73.97	74.62	72.09	72.35
3924	AMEX	IAI	Mon, Feb 1, 2016	73.97	75.63	73.06	74.87
3923	AMEX	IAI	Fri, Jan 29, 2016	72.77	74.37	72.48	74.23
3922	AMEX	IAI	Thu, Jan 28, 2016	75.42	76.34	71.95	72.65
3921	AMEX	IAI	Wed, Jan 27, 2016	77.00	77.59	75.02	75.15
3920	AMEX	IAI	Tue, Jan 26, 2016	75.80	77.25	74.73	77.02
3919	AMEX	IAI	Mon, Jan 25, 2016	75.34	77.17	74.64	75.74
3918	AMEX	IAI	Fri, Jan 22, 2016	74.81	75.59	73.67	75.45
3917	AMEX	IAI	Thu, Jan 21, 2016	75.26	75.85	73.30	73.88
3916	AMEX	IAI	Wed, Jan 20, 2016	74.67	75.99	71.96	74.90
3915	AMEX	IAI	Tue, Jan 19, 2016	75.14	77.01	74.49	75.80
3914	AMEX	IAI	Fri, Jan 15, 2016	73.70	74.77	72.31	74.53
3913	AMEX	IAI	Thu, Jan 14, 2016	74.48	76.87	73.38	75.58
3912	AMEX	IAI	Wed, Jan 13, 2016	77.11	77.59	73.79	74.34
3911	AMEX	IAI	Tue, Jan 12, 2016	76.43	78.14	75.19	76.65
3910	AMEX	IAI	Mon, Jan 11, 2016	79.55	79.96	74.60	75.90
3909	AMEX	IAI	Fri, Jan 8, 2016	79.85	80.62	78.48	78.95
3908	AMEX	IAI	Thu, Jan 7, 2016	78.53	80.84	77.31	78.52
3907	AMEX	IAI	Wed, Jan 6, 2016	76.93	77.53	75.69	76.39
3906	AMEX	IAI	Tue, Jan 5, 2016	78.33	79.48	77.65	78.00
3905	AMEX	IAI	Mon, Jan 4, 2016	79.27	79.38	77.25	78.25
3904	AMEX	IAI	Thu, Dec 31, 2015	80.21	81.49	79.84	80.39
3903	AMEX	IAI	Wed, Dec 30, 2015	80.28	81.61	80.05	80.54
3902	AMEX	IAI	Tue, Dec 29, 2015	80.34	80.83	79.82	80.50
3901	AMEX	IAI	Mon, Dec 28, 2015	79.87	79.97	79.05	79.70
3900	AMEX	IAI	Thu, Dec 24, 2015	79.55	80.44	78.63	80.08
3899	AMEX	IAI	Wed, Dec 23, 2015	79.76	80.24	78.88	79.53
3898	AMEX	IAI	Tue, Dec 22, 2015	79.00	79.64	77.65	79.36
3897	AMEX	IAI	Mon, Dec 21, 2015	78.62	78.96	77.34	78.65
3896	AMEX	IAI	Fri, Dec 18, 2015	79.10	79.41	77.80	77.82
3895	AMEX	IAI	Thu, Dec 17, 2015	79.59	80.33	78.97	79.38
3894	AMEX	IAI	Wed, Dec 16, 2015	79.00	79.80	78.48	79.55
3893	AMEX	IAI	Tue, Dec 15, 2015	77.25	78.98	76.82	78.60
3892	AMEX	IAI	Mon, Dec 14, 2015	76.36	78.11	75.06	76.35
3891	AMEX	IAI	Fri, Dec 11, 2015	75.15	76.92	74.92	76.40
3890	AMEX	IAI	Thu, Dec 10, 2015	74.66	76.19	74.03	75.56
3889	AMEX	IAI	Wed, Dec 9, 2015	75.32	76.01	74.15	74.43
3888	AMEX	IAI	Tue, Dec 8, 2015	75.04	76.17	74.50	75.67
3887	AMEX	IAI	Mon, Dec 7, 2015	76.57	77.07	75.09	75.56
3886	AMEX	IAI	Fri, Dec 4, 2015	75.03	77.55	75.03	76.83
3885	AMEX	IAI	Thu, Dec 3, 2015	76.78	77.17	74.52	74.91
3884	AMEX	IAI	Wed, Dec 2, 2015	78.14	78.49	76.18	76.45
3883	AMEX	IAI	Tue, Dec 1, 2015	76.88	78.33	76.48	78.21
3882	AMEX	IAI	Mon, Nov 30, 2015	78.25	78.44	76.49	76.57
3881	AMEX	IAI	Fri, Nov 27, 2015	77.19	78.16	77.13	78.04
3880	AMEX	IAI	Wed, Nov 25, 2015	76.40	77.48	76.17	77.23
3879	AMEX	IAI	Tue, Nov 24, 2015	75.69	76.79	75.27	76.50
3878	AMEX	IAI	Mon, Nov 23, 2015	75.25	76.49	75.25	76.34
3877	AMEX	IAI	Fri, Nov 20, 2015	75.25	76.07	74.37	75.16
3876	AMEX	IAI	Thu, Nov 19, 2015	74.15	75.09	73.83	74.83
3875	AMEX	IAI	Wed, Nov 18, 2015	72.94	74.38	72.36	74.15
3874	AMEX	IAI	Tue, Nov 17, 2015	71.74	73.51	70.92	72.72
3873	AMEX	IAI	Mon, Nov 16, 2015	70.89	71.84	70.11	71.70
3872	AMEX	IAI	Fri, Nov 13, 2015	71.08	72.24	69.77	71.02
3871	AMEX	IAI	Thu, Nov 12, 2015	72.70	72.70	71.00	71.09
3870	AMEX	IAI	Wed, Nov 11, 2015	74.32	74.32	72.67	72.96
3869	AMEX	IAI	Tue, Nov 10, 2015	72.84	74.13	72.80	74.05
3868	AMEX	IAI	Mon, Nov 9, 2015	73.80	73.98	72.13	73.00
3867	AMEX	IAI	Fri, Nov 6, 2015	72.42	74.22	70.70	74.01
3866	AMEX	IAI	Thu, Nov 5, 2015	71.63	73.00	70.96	72.42
3865	AMEX	IAI	Wed, Nov 4, 2015	70.30	73.23	69.99	71.47
3864	AMEX	IAI	Tue, Nov 3, 2015	68.57	69.11	67.23	68.52
3863	AMEX	IAI	Mon, Nov 2, 2015	65.59	69.55	65.05	68.89
3862	AMEX	IAI	Fri, Oct 30, 2015	66.51	66.60	65.19	65.24
3861	AMEX	IAI	Thu, Oct 29, 2015	67.17	68.04	66.15	66.32
3860	AMEX	IAI	Wed, Oct 28, 2015	66.42	67.52	64.95	67.49
3859	AMEX	IAI	Tue, Oct 27, 2015	66.64	67.12	65.49	66.44
3858	AMEX	IAI	Mon, Oct 26, 2015	65.59	67.32	65.12	66.70
3857	AMEX	IAI	Fri, Oct 23, 2015	65.24	65.93	64.34	65.57
3856	AMEX	IAI	Thu, Oct 22, 2015	66.44	66.48	63.68	64.52
3855	AMEX	IAI	Wed, Oct 21, 2015	66.43	67.51	64.94	66.28
3854	AMEX	IAI	Tue, Oct 20, 2015	67.21	67.21	65.51	65.57
3853	AMEX	IAI	Mon, Oct 19, 2015	65.73	67.78	65.72	67.26
3852	AMEX	IAI	Fri, Oct 16, 2015	65.92	66.31	65.03	66.04
3851	AMEX	IAI	Thu, Oct 15, 2015	63.96	65.75	63.78	65.64
3850	AMEX	IAI	Wed, Oct 14, 2015	65.28	66.24	63.71	63.89
3849	AMEX	IAI	Tue, Oct 13, 2015	65.54	67.42	64.88	65.00
3848	AMEX	IAI	Mon, Oct 12, 2015	65.59	66.86	64.71	65.97
3847	AMEX	IAI	Fri, Oct 9, 2015	62.55	64.71	61.91	64.63
3846	AMEX	IAI	Thu, Oct 8, 2015	62.54	62.92	61.24	62.16
3845	AMEX	IAI	Wed, Oct 7, 2015	62.00	63.56	60.70	62.74
3844	AMEX	IAI	Tue, Oct 6, 2015	64.26	64.31	59.99	61.75
3843	AMEX	IAI	Mon, Oct 5, 2015	64.98	66.53	63.25	63.91
3842	AMEX	IAI	Fri, Oct 2, 2015	62.60	64.58	62.02	64.51
3841	AMEX	IAI	Thu, Oct 1, 2015	63.49	63.90	61.78	63.09
3840	AMEX	IAI	Wed, Sep 30, 2015	63.55	64.48	62.20	63.52
3839	AMEX	IAI	Tue, Sep 29, 2015	61.62	63.64	61.25	62.52
3838	AMEX	IAI	Mon, Sep 28, 2015	64.25	64.42	61.23	61.59
3837	AMEX	IAI	Fri, Sep 25, 2015	68.70	68.70	63.75	64.70
3836	AMEX	IAI	Thu, Sep 24, 2015	68.77	68.84	67.66	68.06
3835	AMEX	IAI	Wed, Sep 23, 2015	69.38	70.09	68.64	69.27
3834	AMEX	IAI	Tue, Sep 22, 2015	69.63	70.28	68.14	69.37
3833	AMEX	IAI	Mon, Sep 21, 2015	72.62	73.79	70.18	70.56
3832	AMEX	IAI	Fri, Sep 18, 2015	72.67	73.56	71.99	72.10
3831	AMEX	IAI	Thu, Sep 17, 2015	72.15	74.39	71.82	73.50
3830	AMEX	IAI	Wed, Sep 16, 2015	71.14	72.39	70.18	72.14
3829	AMEX	IAI	Tue, Sep 15, 2015	70.93	71.40	70.31	70.98
3828	AMEX	IAI	Mon, Sep 14, 2015	70.87	71.15	69.63	70.56
3827	AMEX	IAI	Fri, Sep 11, 2015	69.65	71.11	68.85	70.93
3826	AMEX	IAI	Thu, Sep 10, 2015	69.00	70.39	68.50	70.07
3825	AMEX	IAI	Wed, Sep 9, 2015	70.03	70.03	68.65	69.11
3824	AMEX	IAI	Tue, Sep 8, 2015	68.43	69.75	67.81	69.56
3823	AMEX	IAI	Fri, Sep 4, 2015	66.76	68.02	66.58	67.31
3822	AMEX	IAI	Thu, Sep 3, 2015	68.22	68.78	67.21	67.59
3821	AMEX	IAI	Wed, Sep 2, 2015	67.14	67.99	66.59	67.95
3820	AMEX	IAI	Tue, Sep 1, 2015	67.98	68.56	66.31	66.57
3819	AMEX	IAI	Mon, Aug 31, 2015	70.37	70.77	68.72	68.89
3818	AMEX	IAI	Fri, Aug 28, 2015	70.02	70.50	68.86	70.38
3817	AMEX	IAI	Thu, Aug 27, 2015	69.31	70.21	68.57	70.11
3816	AMEX	IAI	Wed, Aug 26, 2015	66.15	69.16	65.16	68.39
3815	AMEX	IAI	Tue, Aug 25, 2015	67.78	67.78	64.85	64.89
3814	AMEX	IAI	Mon, Aug 24, 2015	65.67	68.32	64.16	65.77
3813	AMEX	IAI	Fri, Aug 21, 2015	71.22	71.91	69.92	69.99
3812	AMEX	IAI	Thu, Aug 20, 2015	74.07	74.94	71.66	71.68
3811	AMEX	IAI	Wed, Aug 19, 2015	74.78	75.51	73.85	74.77
3810	AMEX	IAI	Tue, Aug 18, 2015	75.79	76.29	75.03	75.14
3809	AMEX	IAI	Mon, Aug 17, 2015	75.00	76.35	74.59	75.76
3808	AMEX	IAI	Fri, Aug 14, 2015	75.76	76.26	74.30	75.28
3807	AMEX	IAI	Thu, Aug 13, 2015	76.06	76.69	75.41	75.68
3806	AMEX	IAI	Wed, Aug 12, 2015	75.06	76.39	74.07	76.12
3805	AMEX	IAI	Tue, Aug 11, 2015	74.22	75.56	73.39	75.34
3804	AMEX	IAI	Mon, Aug 10, 2015	75.11	76.34	74.60	74.90
3803	AMEX	IAI	Fri, Aug 7, 2015	73.84	75.35	72.47	75.04
3802	AMEX	IAI	Thu, Aug 6, 2015	76.83	77.03	73.23	73.96
3801	AMEX	IAI	Wed, Aug 5, 2015	76.83	77.08	76.09	76.20
3800	AMEX	IAI	Tue, Aug 4, 2015	76.92	77.65	76.15	76.30
3799	AMEX	IAI	Mon, Aug 3, 2015	77.65	78.22	75.98	76.86
3798	AMEX	IAI	Fri, Jul 31, 2015	74.48	78.50	73.18	77.62
3797	AMEX	IAI	Thu, Jul 30, 2015	66.51	75.75	66.30	74.44
3796	AMEX	IAI	Wed, Jul 29, 2015	76.51	77.16	75.88	76.52
3795	AMEX	IAI	Tue, Jul 28, 2015	75.52	76.42	74.82	76.35
3794	AMEX	IAI	Mon, Jul 27, 2015	74.55	75.41	74.15	75.03
3793	AMEX	IAI	Fri, Jul 24, 2015	75.41	76.14	74.47	75.12
3792	AMEX	IAI	Thu, Jul 23, 2015	75.91	76.11	75.06	75.79
3791	AMEX	IAI	Wed, Jul 22, 2015	75.16	76.68	74.78	75.86
3790	AMEX	IAI	Tue, Jul 21, 2015	75.87	76.14	74.07	75.44
3789	AMEX	IAI	Mon, Jul 20, 2015	75.53	76.13	75.00	75.83
3788	AMEX	IAI	Fri, Jul 17, 2015	75.27	75.57	74.93	75.21
3787	AMEX	IAI	Thu, Jul 16, 2015	75.71	75.71	74.09	75.12
3786	AMEX	IAI	Wed, Jul 15, 2015	74.98	75.70	74.44	74.89
3785	AMEX	IAI	Tue, Jul 14, 2015	74.37	75.00	74.02	74.71
3784	AMEX	IAI	Mon, Jul 13, 2015	73.94	74.43	73.64	74.27
3783	AMEX	IAI	Fri, Jul 10, 2015	74.03	74.03	72.80	73.29
3782	AMEX	IAI	Thu, Jul 9, 2015	70.28	72.36	70.24	71.98
3781	AMEX	IAI	Wed, Jul 8, 2015	69.85	70.46	68.92	68.92
3780	AMEX	IAI	Tue, Jul 7, 2015	70.28	70.97	69.25	70.41
3779	AMEX	IAI	Mon, Jul 6, 2015	68.97	70.44	68.66	70.13
3778	AMEX	IAI	Thu, Jul 2, 2015	70.00	70.00	68.67	69.54
3777	AMEX	IAI	Wed, Jul 1, 2015	71.10	72.01	69.79	70.01
3776	AMEX	IAI	Tue, Jun 30, 2015	71.06	71.27	70.15	70.34
3775	AMEX	IAI	Mon, Jun 29, 2015	71.30	71.83	70.12	70.37
3774	AMEX	IAI	Fri, Jun 26, 2015	72.92	72.92	71.19	71.69
3773	AMEX	IAI	Thu, Jun 25, 2015	73.29	73.37	72.04	72.85
3772	AMEX	IAI	Wed, Jun 24, 2015	74.04	74.33	73.02	73.14
3771	AMEX	IAI	Tue, Jun 23, 2015	74.74	74.97	74.26	74.61
3770	AMEX	IAI	Mon, Jun 22, 2015	74.16	74.82	73.68	74.73
3769	AMEX	IAI	Fri, Jun 19, 2015	73.49	73.96	72.82	73.67
3768	AMEX	IAI	Thu, Jun 18, 2015	72.26	73.99	72.13	73.56
3767	AMEX	IAI	Wed, Jun 17, 2015	72.65	72.89	71.91	72.01
3766	AMEX	IAI	Tue, Jun 16, 2015	72.46	73.20	72.29	72.38
3765	AMEX	IAI	Mon, Jun 15, 2015	72.34	72.53	71.34	72.40
3764	AMEX	IAI	Fri, Jun 12, 2015	73.42	73.52	72.64	72.80
3763	AMEX	IAI	Thu, Jun 11, 2015	73.68	74.07	73.57	73.75
3762	AMEX	IAI	Wed, Jun 10, 2015	73.07	74.04	72.71	73.45
3761	AMEX	IAI	Tue, Jun 9, 2015	73.29	73.85	72.70	72.91
3760	AMEX	IAI	Mon, Jun 8, 2015	73.10	74.05	73.09	73.46
3759	AMEX	IAI	Fri, Jun 5, 2015	72.91	73.48	71.98	73.20
3758	AMEX	IAI	Thu, Jun 4, 2015	73.11	73.89	72.58	73.15
3757	AMEX	IAI	Wed, Jun 3, 2015	73.01	73.56	72.29	73.53
3756	AMEX	IAI	Tue, Jun 2, 2015	72.33	73.07	71.82	72.60
3755	AMEX	IAI	Mon, Jun 1, 2015	72.49	73.04	71.75	72.44
3754	AMEX	IAI	Fri, May 29, 2015	73.30	73.88	72.23	72.34
3753	AMEX	IAI	Thu, May 28, 2015	72.77	73.65	72.77	73.55
3752	AMEX	IAI	Wed, May 27, 2015	72.58	73.07	71.99	72.95
3751	AMEX	IAI	Tue, May 26, 2015	72.25	72.99	71.79	72.14
3750	AMEX	IAI	Fri, May 22, 2015	72.45	72.86	72.16	72.62
3749	AMEX	IAI	Thu, May 21, 2015	72.48	72.85	71.84	72.57
3748	AMEX	IAI	Wed, May 20, 2015	71.70	72.79	70.85	72.44
3747	AMEX	IAI	Tue, May 19, 2015	71.91	72.24	71.29	71.69
3746	AMEX	IAI	Mon, May 18, 2015	70.54	71.80	70.43	71.73
3745	AMEX	IAI	Fri, May 15, 2015	71.59	71.59	70.24	70.54
3744	AMEX	IAI	Thu, May 14, 2015	70.82	71.60	69.95	71.39
3743	AMEX	IAI	Wed, May 13, 2015	70.42	70.91	69.93	70.39
3742	AMEX	IAI	Tue, May 12, 2015	70.00	70.27	69.17	69.88
3741	AMEX	IAI	Mon, May 11, 2015	70.49	70.92	70.04	70.49
3740	AMEX	IAI	Fri, May 8, 2015	70.47	71.03	69.90	70.48
3739	AMEX	IAI	Thu, May 7, 2015	70.30	71.18	69.65	69.77
3738	AMEX	IAI	Wed, May 6, 2015	70.24	70.78	69.51	70.29
3737	AMEX	IAI	Tue, May 5, 2015	71.94	72.32	70.02	70.39
3736	AMEX	IAI	Mon, May 4, 2015	71.99	73.32	71.30	71.94
3735	AMEX	IAI	Fri, May 1, 2015	68.79	70.65	68.59	70.62
3734	AMEX	IAI	Thu, Apr 30, 2015	72.54	72.54	68.97	69.16
3733	AMEX	IAI	Wed, Apr 29, 2015	75.33	76.90	75.10	76.25
3732	AMEX	IAI	Tue, Apr 28, 2015	77.22	77.54	74.26	75.81
3731	AMEX	IAI	Mon, Apr 27, 2015	78.06	78.09	76.03	76.87
3730	AMEX	IAI	Fri, Apr 24, 2015	78.21	78.21	77.16	77.40
3729	AMEX	IAI	Thu, Apr 23, 2015	78.05	78.36	77.58	77.89
3728	AMEX	IAI	Wed, Apr 22, 2015	78.50	78.90	77.21	78.06
3727	AMEX	IAI	Tue, Apr 21, 2015	79.15	79.21	78.41	78.59
3726	AMEX	IAI	Mon, Apr 20, 2015	78.62	79.00	77.84	78.54
3725	AMEX	IAI	Fri, Apr 17, 2015	77.93	78.44	77.08	78.26
3724	AMEX	IAI	Thu, Apr 16, 2015	78.55	79.17	78.11	78.24
3723	AMEX	IAI	Wed, Apr 15, 2015	79.00	79.25	78.49	78.71
3722	AMEX	IAI	Tue, Apr 14, 2015	78.94	79.20	78.07	78.81
3721	AMEX	IAI	Mon, Apr 13, 2015	78.67	79.39	78.47	79.07
3720	AMEX	IAI	Fri, Apr 10, 2015	78.99	79.42	78.61	78.77
3719	AMEX	IAI	Thu, Apr 9, 2015	78.45	79.39	78.00	79.04
3718	AMEX	IAI	Wed, Apr 8, 2015	77.51	78.64	77.48	78.45
3717	AMEX	IAI	Tue, Apr 7, 2015	77.65	79.28	77.63	77.66
3716	AMEX	IAI	Mon, Apr 6, 2015	77.50	79.11	77.50	78.67
3715	AMEX	IAI	Thu, Apr 2, 2015	78.87	79.38	77.71	77.85
3714	AMEX	IAI	Wed, Apr 1, 2015	79.15	79.44	77.26	78.69
3713	AMEX	IAI	Tue, Mar 31, 2015	79.26	79.90	79.14	79.29
3712	AMEX	IAI	Mon, Mar 30, 2015	79.80	80.30	79.28	79.83
3711	AMEX	IAI	Fri, Mar 27, 2015	79.13	80.26	78.89	79.61
3710	AMEX	IAI	Thu, Mar 26, 2015	76.94	79.72	76.15	79.01
3709	AMEX	IAI	Wed, Mar 25, 2015	82.15	82.49	78.02	78.07
3708	AMEX	IAI	Tue, Mar 24, 2015	83.30	83.45	81.35	81.82
3707	AMEX	IAI	Mon, Mar 23, 2015	83.80	84.14	83.22	83.31
3706	AMEX	IAI	Fri, Mar 20, 2015	84.34	84.69	83.92	84.08
3705	AMEX	IAI	Thu, Mar 19, 2015	81.95	84.21	81.93	84.20
3704	AMEX	IAI	Wed, Mar 18, 2015	81.90	82.46	81.17	81.95
3703	AMEX	IAI	Tue, Mar 17, 2015	81.65	82.07	80.88	81.90
3702	AMEX	IAI	Mon, Mar 16, 2015	80.50	82.22	80.48	81.97
3701	AMEX	IAI	Fri, Mar 13, 2015	79.98	80.58	79.64	80.19
3700	AMEX	IAI	Thu, Mar 12, 2015	79.71	80.50	79.59	80.29
3699	AMEX	IAI	Wed, Mar 11, 2015	78.41	79.55	77.73	79.50
3698	AMEX	IAI	Tue, Mar 10, 2015	77.90	78.93	77.15	78.40
3697	AMEX	IAI	Mon, Mar 9, 2015	77.01	78.16	76.65	78.15
3696	AMEX	IAI	Fri, Mar 6, 2015	77.48	77.68	76.35	76.77
3695	AMEX	IAI	Thu, Mar 5, 2015	76.80	77.96	76.76	77.70
3694	AMEX	IAI	Wed, Mar 4, 2015	75.50	76.65	75.33	76.61
3693	AMEX	IAI	Tue, Mar 3, 2015	75.94	76.16	75.08	75.62
3692	AMEX	IAI	Mon, Mar 2, 2015	76.54	77.16	76.35	76.75
3691	AMEX	IAI	Fri, Feb 27, 2015	76.73	77.17	76.59	76.67
3690	AMEX	IAI	Thu, Feb 26, 2015	76.76	77.14	76.26	76.77
3689	AMEX	IAI	Wed, Feb 25, 2015	76.09	77.01	75.53	76.80
3688	AMEX	IAI	Tue, Feb 24, 2015	76.65	76.71	75.52	76.30
3687	AMEX	IAI	Mon, Feb 23, 2015	76.10	77.10	75.81	76.72
3686	AMEX	IAI	Fri, Feb 20, 2015	74.88	76.36	74.55	76.18
3685	AMEX	IAI	Thu, Feb 19, 2015	74.62	75.00	73.94	74.85
3684	AMEX	IAI	Wed, Feb 18, 2015	73.98	74.63	73.18	74.60
3683	AMEX	IAI	Tue, Feb 17, 2015	73.59	73.89	72.83	73.75
3682	AMEX	IAI	Fri, Feb 13, 2015	74.00	74.38	73.41	73.61
3681	AMEX	IAI	Thu, Feb 12, 2015	73.98	74.48	73.40	73.94
3680	AMEX	IAI	Wed, Feb 11, 2015	72.25	73.48	70.50	73.14
3679	AMEX	IAI	Tue, Feb 10, 2015	68.18	69.98	68.18	69.70
3678	AMEX	IAI	Mon, Feb 9, 2015	69.53	69.77	68.75	68.80
3677	AMEX	IAI	Fri, Feb 6, 2015	70.12	70.50	69.04	69.55
3676	AMEX	IAI	Thu, Feb 5, 2015	69.44	70.40	68.97	70.31
3675	AMEX	IAI	Wed, Feb 4, 2015	69.28	69.74	68.43	69.07
3674	AMEX	IAI	Tue, Feb 3, 2015	69.02	69.83	68.43	69.78
3673	AMEX	IAI	Mon, Feb 2, 2015	69.50	69.58	68.09	68.89
3672	AMEX	IAI	Fri, Jan 30, 2015	69.59	70.47	69.00	69.35
3671	AMEX	IAI	Thu, Jan 29, 2015	69.89	70.17	68.38	69.76
3670	AMEX	IAI	Wed, Jan 28, 2015	70.23	70.55	69.38	69.69
3669	AMEX	IAI	Tue, Jan 27, 2015	69.99	70.63	69.74	70.17
3668	AMEX	IAI	Mon, Jan 26, 2015	68.65	70.73	68.44	70.59
3667	AMEX	IAI	Fri, Jan 23, 2015	68.98	69.62	68.72	68.79
3666	AMEX	IAI	Thu, Jan 22, 2015	68.31	68.62	67.22	68.36
3665	AMEX	IAI	Wed, Jan 21, 2015	67.93	68.55	67.30	67.47
3664	AMEX	IAI	Tue, Jan 20, 2015	68.65	68.98	67.25	68.16
3663	AMEX	IAI	Fri, Jan 16, 2015	67.98	69.00	67.91	68.21
3662	AMEX	IAI	Thu, Jan 15, 2015	68.84	69.17	67.48	67.80
3661	AMEX	IAI	Wed, Jan 14, 2015	68.45	69.06	67.99	68.76
3660	AMEX	IAI	Tue, Jan 13, 2015	68.01	69.14	68.01	68.89
3659	AMEX	IAI	Mon, Jan 12, 2015	68.07	68.07	67.00	67.39
3658	AMEX	IAI	Fri, Jan 9, 2015	66.70	67.20	66.06	66.73
3657	AMEX	IAI	Thu, Jan 8, 2015	66.32	67.22	66.32	66.56
3656	AMEX	IAI	Wed, Jan 7, 2015	65.00	66.25	64.56	66.20
3655	AMEX	IAI	Tue, Jan 6, 2015	64.48	64.99	63.49	64.65
3654	AMEX	IAI	Mon, Jan 5, 2015	63.55	64.80	63.22	64.38
3653	AMEX	IAI	Fri, Jan 2, 2015	63.86	64.68	63.42	63.88
3652	AMEX	IAI	Wed, Dec 31, 2014	64.28	65.09	63.59	63.64
3651	AMEX	IAI	Tue, Dec 30, 2014	64.30	64.54	63.69	64.14
3650	AMEX	IAI	Mon, Dec 29, 2014	64.12	64.65	63.47	64.44
3649	AMEX	IAI	Fri, Dec 26, 2014	63.89	64.95	63.78	64.29
3648	AMEX	IAI	Wed, Dec 24, 2014	63.21	64.18	63.03	63.59
3647	AMEX	IAI	Tue, Dec 23, 2014	64.34	64.89	62.36	63.26
3646	AMEX	IAI	Mon, Dec 22, 2014	63.86	64.39	63.53	63.91
3645	AMEX	IAI	Fri, Dec 19, 2014	63.57	64.37	63.04	63.96
3644	AMEX	IAI	Thu, Dec 18, 2014	63.77	64.07	62.70	63.61
3643	AMEX	IAI	Wed, Dec 17, 2014	61.84	62.91	61.49	62.88
3642	AMEX	IAI	Tue, Dec 16, 2014	62.21	63.31	61.75	61.77
3641	AMEX	IAI	Mon, Dec 15, 2014	62.88	63.40	62.17	62.26
3640	AMEX	IAI	Fri, Dec 12, 2014	62.85	63.16	62.38	62.66
3639	AMEX	IAI	Thu, Dec 11, 2014	62.71	63.24	62.23	62.98
3638	AMEX	IAI	Wed, Dec 10, 2014	64.12	64.36	62.01	62.25
3637	AMEX	IAI	Tue, Dec 9, 2014	63.13	64.45	62.81	64.00
3636	AMEX	IAI	Mon, Dec 8, 2014	63.83	64.61	63.53	63.81
3635	AMEX	IAI	Fri, Dec 5, 2014	63.99	64.43	63.46	63.91
3634	AMEX	IAI	Thu, Dec 4, 2014	64.43	64.83	63.79	63.98
3633	AMEX	IAI	Wed, Dec 3, 2014	64.80	64.97	64.17	64.43
3632	AMEX	IAI	Tue, Dec 2, 2014	64.18	65.07	64.02	64.58
3631	AMEX	IAI	Mon, Dec 1, 2014	64.78	65.20	64.01	64.18
3630	AMEX	IAI	Fri, Nov 28, 2014	64.85	65.61	64.59	64.75
3629	AMEX	IAI	Wed, Nov 26, 2014	64.63	64.99	64.14	64.77
3628	AMEX	IAI	Tue, Nov 25, 2014	65.86	65.86	64.20	64.49
3627	AMEX	IAI	Mon, Nov 24, 2014	64.17	65.65	63.71	65.59
3626	AMEX	IAI	Fri, Nov 21, 2014	64.30	64.64	63.58	63.87
3625	AMEX	IAI	Thu, Nov 20, 2014	63.15	64.18	62.70	63.85
3624	AMEX	IAI	Wed, Nov 19, 2014	63.79	64.19	63.34	63.48
3623	AMEX	IAI	Tue, Nov 18, 2014	63.79	64.23	63.24	63.94
3622	AMEX	IAI	Mon, Nov 17, 2014	63.55	63.98	63.32	63.48
3621	AMEX	IAI	Fri, Nov 14, 2014	64.38	64.38	63.32	63.76
3620	AMEX	IAI	Thu, Nov 13, 2014	64.89	65.46	64.84	65.33
3619	AMEX	IAI	Wed, Nov 12, 2014	63.92	65.10	63.92	64.88
3618	AMEX	IAI	Tue, Nov 11, 2014	64.10	64.80	63.92	64.30
3617	AMEX	IAI	Mon, Nov 10, 2014	63.52	64.40	63.29	63.93
3616	AMEX	IAI	Fri, Nov 7, 2014	63.78	63.93	62.82	63.36
3615	AMEX	IAI	Thu, Nov 6, 2014	62.61	63.78	62.51	63.73
3614	AMEX	IAI	Wed, Nov 5, 2014	64.57	65.17	62.45	62.68
3613	AMEX	IAI	Tue, Nov 4, 2014	64.45	64.66	63.48	64.12
3612	AMEX	IAI	Mon, Nov 3, 2014	64.05	66.11	64.05	64.43
3611	AMEX	IAI	Fri, Oct 31, 2014	64.05	64.05	62.70	63.16
3610	AMEX	IAI	Thu, Oct 30, 2014	65.00	65.00	61.29	62.81
3609	AMEX	IAI	Wed, Oct 29, 2014	63.90	64.80	63.61	64.47
3608	AMEX	IAI	Tue, Oct 28, 2014	63.95	64.05	63.39	64.05
3607	AMEX	IAI	Mon, Oct 27, 2014	63.66	63.86	62.92	63.80
3606	AMEX	IAI	Fri, Oct 24, 2014	62.50	63.69	62.15	63.69
3605	AMEX	IAI	Thu, Oct 23, 2014	62.24	62.68	61.91	62.56
3604	AMEX	IAI	Wed, Oct 22, 2014	62.71	62.82	61.71	61.83
3603	AMEX	IAI	Tue, Oct 21, 2014	60.71	62.35	60.71	62.23
3602	AMEX	IAI	Mon, Oct 20, 2014	61.15	61.46	59.66	60.43
3601	AMEX	IAI	Fri, Oct 17, 2014	60.75	61.76	60.46	61.33
3600	AMEX	IAI	Thu, Oct 16, 2014	57.63	61.29	57.56	60.13
3599	AMEX	IAI	Wed, Oct 15, 2014	55.48	58.34	55.47	57.61
3598	AMEX	IAI	Tue, Oct 14, 2014	56.87	57.33	55.78	56.53
3597	AMEX	IAI	Mon, Oct 13, 2014	57.10	57.75	56.27	56.46
3596	AMEX	IAI	Fri, Oct 10, 2014	58.52	58.98	56.71	56.86
3595	AMEX	IAI	Thu, Oct 9, 2014	59.49	59.61	58.32	58.70
3594	AMEX	IAI	Wed, Oct 8, 2014	58.63	59.72	58.08	59.58
3593	AMEX	IAI	Tue, Oct 7, 2014	59.69	59.95	58.48	58.67
3592	AMEX	IAI	Mon, Oct 6, 2014	61.63	61.84	59.91	59.99
3591	AMEX	IAI	Fri, Oct 3, 2014	60.97	62.00	60.81	61.36
3590	AMEX	IAI	Thu, Oct 2, 2014	59.40	60.51	59.20	60.34
3589	AMEX	IAI	Wed, Oct 1, 2014	59.78	59.86	58.61	59.12
3588	AMEX	IAI	Tue, Sep 30, 2014	60.29	60.45	59.37	59.74
3587	AMEX	IAI	Mon, Sep 29, 2014	59.26	60.47	58.97	60.37
3586	AMEX	IAI	Fri, Sep 26, 2014	59.93	59.99	59.08	59.64
3585	AMEX	IAI	Thu, Sep 25, 2014	60.65	61.00	59.53	59.94
3584	AMEX	IAI	Wed, Sep 24, 2014	60.09	60.82	59.57	60.73
3583	AMEX	IAI	Tue, Sep 23, 2014	60.48	60.49	59.71	59.83
3582	AMEX	IAI	Mon, Sep 22, 2014	60.39	61.17	60.20	60.51
3581	AMEX	IAI	Fri, Sep 19, 2014	61.10	61.49	60.25	60.47
3580	AMEX	IAI	Thu, Sep 18, 2014	60.90	61.10	60.38	61.07
3579	AMEX	IAI	Wed, Sep 17, 2014	60.72	61.00	60.38	60.59
3578	AMEX	IAI	Tue, Sep 16, 2014	60.28	60.68	59.67	60.50
3577	AMEX	IAI	Mon, Sep 15, 2014	60.70	60.70	59.89	60.26
3576	AMEX	IAI	Fri, Sep 12, 2014	60.65	60.83	60.31	60.64
3575	AMEX	IAI	Thu, Sep 11, 2014	60.42	60.95	60.24	60.79
3574	AMEX	IAI	Wed, Sep 10, 2014	59.91	60.72	59.48	60.72
3573	AMEX	IAI	Tue, Sep 9, 2014	60.26	60.65	59.75	59.76
3572	AMEX	IAI	Mon, Sep 8, 2014	60.12	60.59	59.51	60.41
3571	AMEX	IAI	Fri, Sep 5, 2014	61.32	61.49	60.08	60.26
3570	AMEX	IAI	Thu, Sep 4, 2014	60.48	61.43	60.18	61.20
3569	AMEX	IAI	Wed, Sep 3, 2014	59.03	60.27	59.03	60.25
3568	AMEX	IAI	Tue, Sep 2, 2014	59.09	59.44	58.60	58.99
3567	AMEX	IAI	Fri, Aug 29, 2014	59.90	60.00	59.09	59.10
3566	AMEX	IAI	Thu, Aug 28, 2014	59.74	59.94	59.43	59.91
3565	AMEX	IAI	Wed, Aug 27, 2014	60.35	60.66	59.68	59.81
3564	AMEX	IAI	Tue, Aug 26, 2014	59.67	60.49	59.58	60.45
3563	AMEX	IAI	Mon, Aug 25, 2014	59.47	59.86	59.01	59.66
3562	AMEX	IAI	Fri, Aug 22, 2014	59.21	59.34	58.84	59.11
3561	AMEX	IAI	Thu, Aug 21, 2014	59.50	59.68	58.75	59.02
3560	AMEX	IAI	Wed, Aug 20, 2014	59.64	59.64	59.01	59.47
3559	AMEX	IAI	Tue, Aug 19, 2014	59.60	59.85	59.32	59.68
3558	AMEX	IAI	Mon, Aug 18, 2014	59.28	59.66	58.91	59.44
3557	AMEX	IAI	Fri, Aug 15, 2014	59.05	59.54	58.23	59.05
3556	AMEX	IAI	Thu, Aug 14, 2014	58.63	59.20	58.44	58.79
3555	AMEX	IAI	Wed, Aug 13, 2014	58.94	59.34	57.61	58.60
3554	AMEX	IAI	Tue, Aug 12, 2014	56.81	58.86	56.76	58.72
3553	AMEX	IAI	Mon, Aug 11, 2014	56.85	57.08	56.22	56.75
3552	AMEX	IAI	Fri, Aug 8, 2014	56.68	56.88	55.94	56.79
3551	AMEX	IAI	Thu, Aug 7, 2014	56.33	57.01	54.84	56.50
3550	AMEX	IAI	Wed, Aug 6, 2014	53.05	54.24	52.79	53.79
3549	AMEX	IAI	Tue, Aug 5, 2014	53.07	53.85	52.39	53.30
3548	AMEX	IAI	Mon, Aug 4, 2014	53.59	53.78	52.61	53.22
3547	AMEX	IAI	Fri, Aug 1, 2014	54.12	54.46	53.13	53.52
3546	AMEX	IAI	Thu, Jul 31, 2014	55.42	55.66	54.20	54.21
3545	AMEX	IAI	Wed, Jul 30, 2014	55.65	56.33	55.47	55.91
3544	AMEX	IAI	Tue, Jul 29, 2014	54.19	55.66	54.19	55.22
3543	AMEX	IAI	Mon, Jul 28, 2014	53.90	54.39	53.55	54.23
3542	AMEX	IAI	Fri, Jul 25, 2014	53.72	54.00	53.34	53.85
3541	AMEX	IAI	Thu, Jul 24, 2014	53.69	54.07	53.15	53.74
3540	AMEX	IAI	Wed, Jul 23, 2014	53.54	54.04	53.10	53.67
3539	AMEX	IAI	Tue, Jul 22, 2014	52.74	54.50	52.72	53.41
3538	AMEX	IAI	Mon, Jul 21, 2014	52.65	52.93	52.33	52.60
3537	AMEX	IAI	Fri, Jul 18, 2014	52.33	53.04	52.29	52.81
3536	AMEX	IAI	Thu, Jul 17, 2014	52.52	53.31	52.14	52.24
3535	AMEX	IAI	Wed, Jul 16, 2014	53.27	53.27	52.50	52.78
3534	AMEX	IAI	Tue, Jul 15, 2014	53.41	53.96	52.50	53.09
3533	AMEX	IAI	Mon, Jul 14, 2014	53.12	53.65	52.64	53.38
3532	AMEX	IAI	Fri, Jul 11, 2014	53.38	53.55	52.02	52.61
3531	AMEX	IAI	Thu, Jul 10, 2014	52.61	53.70	52.51	53.52
3530	AMEX	IAI	Wed, Jul 9, 2014	53.00	53.57	52.56	53.31
3529	AMEX	IAI	Tue, Jul 8, 2014	53.98	53.98	53.05	53.18
3528	AMEX	IAI	Mon, Jul 7, 2014	54.36	54.76	54.02	54.15
3527	AMEX	IAI	Thu, Jul 3, 2014	54.26	55.10	53.88	54.33
3526	AMEX	IAI	Wed, Jul 2, 2014	54.19	54.72	54.08	54.15
3525	AMEX	IAI	Tue, Jul 1, 2014	53.69	54.58	53.62	54.06
3524	AMEX	IAI	Mon, Jun 30, 2014	52.62	53.57	52.36	53.52
3523	AMEX	IAI	Fri, Jun 27, 2014	53.04	53.41	52.62	52.72
3522	AMEX	IAI	Thu, Jun 26, 2014	53.92	53.92	52.78	53.24
3521	AMEX	IAI	Wed, Jun 25, 2014	52.95	53.87	52.94	53.76
3520	AMEX	IAI	Tue, Jun 24, 2014	53.57	53.97	53.00	53.12
3519	AMEX	IAI	Mon, Jun 23, 2014	54.37	54.78	53.33	53.83
3518	AMEX	IAI	Fri, Jun 20, 2014	53.83	54.87	53.71	54.34
3517	AMEX	IAI	Thu, Jun 19, 2014	54.16	54.32	53.44	53.87
3516	AMEX	IAI	Wed, Jun 18, 2014	53.98	54.26	53.65	54.03
3515	AMEX	IAI	Tue, Jun 17, 2014	54.00	54.47	53.70	54.00
3514	AMEX	IAI	Mon, Jun 16, 2014	54.36	55.18	54.06	54.12
3513	AMEX	IAI	Fri, Jun 13, 2014	54.57	54.57	53.94	54.45
3512	AMEX	IAI	Thu, Jun 12, 2014	54.33	54.80	54.08	54.41
3511	AMEX	IAI	Wed, Jun 11, 2014	54.42	54.50	53.98	54.46
3510	AMEX	IAI	Tue, Jun 10, 2014	54.85	55.05	54.26	54.71
3509	AMEX	IAI	Mon, Jun 9, 2014	54.66	55.24	54.61	54.98
3508	AMEX	IAI	Fri, Jun 6, 2014	55.09	55.13	54.37	54.81
3507	AMEX	IAI	Thu, Jun 5, 2014	54.56	55.69	54.47	55.01
3506	AMEX	IAI	Wed, Jun 4, 2014	53.97	54.74	53.77	54.50
3505	AMEX	IAI	Tue, Jun 3, 2014	53.16	54.43	53.03	54.14
3504	AMEX	IAI	Mon, Jun 2, 2014	53.59	53.66	52.76	53.48
3503	AMEX	IAI	Fri, May 30, 2014	53.61	54.48	53.37	53.58
3502	AMEX	IAI	Thu, May 29, 2014	53.67	53.74	53.23	53.61
3501	AMEX	IAI	Wed, May 28, 2014	54.08	54.20	53.50	53.60
3500	AMEX	IAI	Tue, May 27, 2014	53.87	54.22	53.71	54.03
3499	AMEX	IAI	Fri, May 23, 2014	53.61	54.14	53.25	53.73
3498	AMEX	IAI	Thu, May 22, 2014	53.33	54.04	52.82	53.50
3497	AMEX	IAI	Wed, May 21, 2014	53.24	54.07	53.05	53.39
3496	AMEX	IAI	Tue, May 20, 2014	54.06	54.47	52.92	53.16
3495	AMEX	IAI	Mon, May 19, 2014	53.29	54.78	53.29	54.02
3494	AMEX	IAI	Fri, May 16, 2014	53.84	53.96	52.96	53.24
3493	AMEX	IAI	Thu, May 15, 2014	53.61	53.76	52.86	53.68
3492	AMEX	IAI	Wed, May 14, 2014	53.76	54.45	53.38	53.83
3491	AMEX	IAI	Tue, May 13, 2014	54.00	54.45	53.55	53.94
3490	AMEX	IAI	Mon, May 12, 2014	53.70	54.27	53.44	53.93
3489	AMEX	IAI	Fri, May 9, 2014	52.22	53.68	51.94	53.39
3488	AMEX	IAI	Thu, May 8, 2014	52.05	53.25	51.99	52.31
3487	AMEX	IAI	Wed, May 7, 2014	51.17	52.35	51.12	52.29
3486	AMEX	IAI	Tue, May 6, 2014	50.75	51.93	50.50	50.96
3485	AMEX	IAI	Mon, May 5, 2014	50.37	51.41	49.86	51.16
3484	AMEX	IAI	Fri, May 2, 2014	51.33	51.41	49.60	50.74
3483	AMEX	IAI	Thu, May 1, 2014	54.29	55.00	50.64	51.45
3482	AMEX	IAI	Wed, Apr 30, 2014	55.55	55.55	52.47	53.72
3481	AMEX	IAI	Tue, Apr 29, 2014	53.51	55.46	53.20	55.06
3480	AMEX	IAI	Mon, Apr 28, 2014	56.88	56.88	53.03	53.64
3479	AMEX	IAI	Fri, Apr 25, 2014	57.26	57.48	56.11	56.65
3478	AMEX	IAI	Thu, Apr 24, 2014	57.74	58.01	56.36	57.52
3477	AMEX	IAI	Wed, Apr 23, 2014	58.10	58.27	57.02	57.31
3476	AMEX	IAI	Tue, Apr 22, 2014	58.06	59.11	57.85	58.17
3475	AMEX	IAI	Mon, Apr 21, 2014	57.12	58.20	56.93	57.97
3474	AMEX	IAI	Thu, Apr 17, 2014	57.54	58.25	56.95	57.09
3473	AMEX	IAI	Wed, Apr 16, 2014	57.41	57.92	57.01	57.62
3472	AMEX	IAI	Tue, Apr 15, 2014	56.66	57.46	55.38	56.80
3471	AMEX	IAI	Mon, Apr 14, 2014	56.72	57.55	55.90	56.59
3470	AMEX	IAI	Fri, Apr 11, 2014	56.96	57.85	56.09	56.36
3469	AMEX	IAI	Thu, Apr 10, 2014	59.28	59.28	57.14	57.42
3468	AMEX	IAI	Wed, Apr 9, 2014	58.34	59.05	57.90	59.01
3467	AMEX	IAI	Tue, Apr 8, 2014	57.04	58.29	56.81	58.25
3466	AMEX	IAI	Mon, Apr 7, 2014	57.62	57.63	56.01	56.87
3465	AMEX	IAI	Fri, Apr 4, 2014	61.80	61.80	57.46	57.80
3464	AMEX	IAI	Thu, Apr 3, 2014	61.44	61.61	60.58	61.47
3463	AMEX	IAI	Wed, Apr 2, 2014	61.53	61.92	60.98	61.40
3462	AMEX	IAI	Tue, Apr 1, 2014	60.47	61.31	60.47	61.25
3461	AMEX	IAI	Mon, Mar 31, 2014	59.60	60.57	59.13	60.34
3460	AMEX	IAI	Fri, Mar 28, 2014	59.77	60.45	59.09	59.39
3459	AMEX	IAI	Thu, Mar 27, 2014	60.00	60.24	59.00	59.54
3458	AMEX	IAI	Wed, Mar 26, 2014	60.90	61.20	59.93	60.00
3457	AMEX	IAI	Tue, Mar 25, 2014	60.95	62.20	60.42	60.60
3456	AMEX	IAI	Mon, Mar 24, 2014	60.89	61.32	59.16	60.53
3455	AMEX	IAI	Fri, Mar 21, 2014	62.09	62.17	60.56	60.83
3454	AMEX	IAI	Thu, Mar 20, 2014	61.68	62.26	61.49	62.01
3453	AMEX	IAI	Wed, Mar 19, 2014	62.10	62.50	61.53	62.00
3452	AMEX	IAI	Tue, Mar 18, 2014	61.04	62.50	61.03	61.85
3451	AMEX	IAI	Mon, Mar 17, 2014	60.79	61.60	60.79	61.09
3450	AMEX	IAI	Fri, Mar 14, 2014	59.61	61.15	59.33	60.73
3449	AMEX	IAI	Thu, Mar 13, 2014	60.66	61.15	59.22	59.48
3448	AMEX	IAI	Wed, Mar 12, 2014	57.91	60.43	57.62	60.33
3447	AMEX	IAI	Tue, Mar 11, 2014	57.87	58.62	57.71	58.05
3446	AMEX	IAI	Mon, Mar 10, 2014	57.42	58.06	57.28	57.95
3445	AMEX	IAI	Fri, Mar 7, 2014	58.40	58.42	57.03	57.55
3444	AMEX	IAI	Thu, Mar 6, 2014	58.46	58.91	58.06	58.16
3443	AMEX	IAI	Wed, Mar 5, 2014	59.09	59.09	58.26	58.31
3442	AMEX	IAI	Tue, Mar 4, 2014	58.66	59.21	58.49	59.01
3441	AMEX	IAI	Mon, Mar 3, 2014	58.70	59.08	58.06	58.20
3440	AMEX	IAI	Fri, Feb 28, 2014	60.27	60.72	58.85	59.41
3439	AMEX	IAI	Thu, Feb 27, 2014	59.25	60.67	59.21	60.50
3438	AMEX	IAI	Wed, Feb 26, 2014	58.79	59.50	58.22	59.49
3437	AMEX	IAI	Tue, Feb 25, 2014	58.77	58.92	57.84	58.78
3436	AMEX	IAI	Mon, Feb 24, 2014	59.05	59.49	58.59	58.78
3435	AMEX	IAI	Fri, Feb 21, 2014	59.14	59.95	58.54	59.15
3434	AMEX	IAI	Thu, Feb 20, 2014	58.26	59.06	57.79	58.99
3433	AMEX	IAI	Wed, Feb 19, 2014	58.17	58.75	58.01	58.09
3432	AMEX	IAI	Tue, Feb 18, 2014	58.00	58.46	57.84	58.13
3431	AMEX	IAI	Fri, Feb 14, 2014	58.43	59.00	57.94	58.28
3430	AMEX	IAI	Thu, Feb 13, 2014	57.41	58.86	57.41	58.38
3429	AMEX	IAI	Wed, Feb 12, 2014	56.79	57.82	55.95	57.58
3428	AMEX	IAI	Tue, Feb 11, 2014	58.66	58.66	57.73	57.99
3427	AMEX	IAI	Mon, Feb 10, 2014	58.11	58.54	57.67	58.49
3426	AMEX	IAI	Fri, Feb 7, 2014	57.95	58.38	57.83	58.11
3425	AMEX	IAI	Thu, Feb 6, 2014	57.10	58.91	56.78	57.81
3424	AMEX	IAI	Wed, Feb 5, 2014	55.36	57.00	54.92	56.97
3423	AMEX	IAI	Tue, Feb 4, 2014	55.31	55.74	54.86	55.37
3422	AMEX	IAI	Mon, Feb 3, 2014	56.24	56.45	54.53	54.99
3421	AMEX	IAI	Fri, Jan 31, 2014	56.91	57.56	56.45	56.53
3420	AMEX	IAI	Thu, Jan 30, 2014	56.89	57.67	56.59	57.56
3419	AMEX	IAI	Wed, Jan 29, 2014	56.88	57.36	56.39	56.42
3418	AMEX	IAI	Tue, Jan 28, 2014	57.11	57.36	56.76	56.83
3417	AMEX	IAI	Mon, Jan 27, 2014	57.03	57.83	56.40	57.02
3416	AMEX	IAI	Fri, Jan 24, 2014	57.83	57.98	56.87	56.99
3415	AMEX	IAI	Wed, Jan 22, 2014	58.70	58.81	57.83	58.28
3414	AMEX	IAI	Tue, Jan 21, 2014	58.89	59.35	58.45	58.70
3413	AMEX	IAI	Fri, Jan 17, 2014	58.97	59.17	58.52	58.70
3412	AMEX	IAI	Thu, Jan 16, 2014	58.71	59.44	58.71	59.19
3411	AMEX	IAI	Wed, Jan 15, 2014	58.79	59.21	58.40	58.78
3410	AMEX	IAI	Tue, Jan 14, 2014	57.91	58.78	57.91	58.57
3409	AMEX	IAI	Mon, Jan 13, 2014	57.12	59.57	56.87	57.99
3408	AMEX	IAI	Fri, Jan 10, 2014	56.41	56.94	56.15	56.86
3407	AMEX	IAI	Thu, Jan 9, 2014	56.23	56.88	55.97	56.44
3406	AMEX	IAI	Wed, Jan 8, 2014	56.30	57.12	55.81	56.02
3405	AMEX	IAI	Tue, Jan 7, 2014	53.59	56.59	53.59	56.30
3404	AMEX	IAI	Mon, Jan 6, 2014	53.42	53.68	52.76	52.98
3403	AMEX	IAI	Fri, Jan 3, 2014	53.11	53.84	53.11	53.46
3402	AMEX	IAI	Thu, Jan 2, 2014	52.57	53.36	52.41	52.88
3401	AMEX	IAI	Tue, Dec 31, 2013	53.59	53.60	52.73	53.04
3400	AMEX	IAI	Mon, Dec 30, 2013	53.21	53.50	52.88	53.36
3399	AMEX	IAI	Fri, Dec 27, 2013	53.29	53.62	53.04	53.33
3398	AMEX	IAI	Thu, Dec 26, 2013	53.39	53.56	52.63	53.25
3397	AMEX	IAI	Tue, Dec 24, 2013	52.99	53.46	52.81	53.19
3396	AMEX	IAI	Mon, Dec 23, 2013	52.72	53.09	52.24	52.95
3395	AMEX	IAI	Fri, Dec 20, 2013	52.43	53.14	52.34	52.75
3394	AMEX	IAI	Thu, Dec 19, 2013	52.61	52.99	52.10	52.29
3393	AMEX	IAI	Wed, Dec 18, 2013	52.25	52.91	51.99	52.78
3392	AMEX	IAI	Tue, Dec 17, 2013	52.89	52.89	52.09	52.17
3391	AMEX	IAI	Mon, Dec 16, 2013	52.43	53.24	52.43	52.80
3390	AMEX	IAI	Fri, Dec 13, 2013	52.54	52.70	52.12	52.54
3389	AMEX	IAI	Thu, Dec 12, 2013	52.15	52.59	51.94	52.36
3388	AMEX	IAI	Wed, Dec 11, 2013	53.50	53.81	52.11	52.15
3387	AMEX	IAI	Tue, Dec 10, 2013	52.63	53.18	52.34	52.62
3386	AMEX	IAI	Mon, Dec 9, 2013	52.88	53.03	52.38	52.88
3385	AMEX	IAI	Fri, Dec 6, 2013	52.30	53.01	52.19	52.92
3384	AMEX	IAI	Thu, Dec 5, 2013	51.66	52.26	51.05	52.06
3383	AMEX	IAI	Wed, Dec 4, 2013	51.71	52.07	51.24	51.77
3382	AMEX	IAI	Tue, Dec 3, 2013	51.87	52.36	51.40	51.65
3381	AMEX	IAI	Mon, Dec 2, 2013	52.22	52.98	51.91	52.07
3380	AMEX	IAI	Fri, Nov 29, 2013	52.07	52.31	51.73	52.17
3379	AMEX	IAI	Wed, Nov 27, 2013	52.39	52.39	52.00	52.04
3378	AMEX	IAI	Tue, Nov 26, 2013	52.37	52.56	52.18	52.28
3377	AMEX	IAI	Mon, Nov 25, 2013	52.14	52.72	52.05	52.45
3376	AMEX	IAI	Fri, Nov 22, 2013	51.59	52.46	51.50	52.11
3375	AMEX	IAI	Thu, Nov 21, 2013	51.24	51.83	51.24	51.56
3374	AMEX	IAI	Wed, Nov 20, 2013	51.36	51.90	51.12	51.51
3373	AMEX	IAI	Tue, Nov 19, 2013	51.00	51.52	50.79	51.24
3372	AMEX	IAI	Mon, Nov 18, 2013	51.90	51.90	50.80	51.10
3371	AMEX	IAI	Fri, Nov 15, 2013	51.58	51.84	51.34	51.73
3370	AMEX	IAI	Thu, Nov 14, 2013	50.98	51.74	50.98	51.65
3369	AMEX	IAI	Wed, Nov 13, 2013	50.69	51.28	50.69	51.03
3368	AMEX	IAI	Tue, Nov 12, 2013	49.62	51.02	49.62	50.98
3367	AMEX	IAI	Mon, Nov 11, 2013	49.91	50.47	49.74	49.98
3366	AMEX	IAI	Fri, Nov 8, 2013	49.42	50.39	49.39	49.87
3365	AMEX	IAI	Thu, Nov 7, 2013	50.21	50.66	49.25	49.33
3364	AMEX	IAI	Wed, Nov 6, 2013	51.00	51.11	50.09	50.14
3363	AMEX	IAI	Tue, Nov 5, 2013	49.80	51.12	49.60	50.96
3362	AMEX	IAI	Mon, Nov 4, 2013	49.76	50.18	49.73	49.82
3361	AMEX	IAI	Fri, Nov 1, 2013	49.44	49.87	49.21	49.61
3360	AMEX	IAI	Thu, Oct 31, 2013	48.45	49.32	48.21	49.21
3359	AMEX	IAI	Wed, Oct 30, 2013	49.50	49.50	48.33	48.55
3358	AMEX	IAI	Tue, Oct 29, 2013	49.13	49.17	48.57	48.99
3357	AMEX	IAI	Mon, Oct 28, 2013	49.39	49.45	48.86	49.12
3356	AMEX	IAI	Fri, Oct 25, 2013	49.25	49.48	48.71	49.43
3355	AMEX	IAI	Thu, Oct 24, 2013	48.59	49.24	48.43	49.22
3354	AMEX	IAI	Wed, Oct 23, 2013	47.72	48.38	47.33	48.35
3353	AMEX	IAI	Tue, Oct 22, 2013	48.00	48.12	47.46	47.82
3352	AMEX	IAI	Mon, Oct 21, 2013	47.58	47.81	47.41	47.81
3351	AMEX	IAI	Fri, Oct 18, 2013	47.79	47.94	47.08	47.60
3350	AMEX	IAI	Thu, Oct 17, 2013	46.68	47.88	46.46	47.73
3349	AMEX	IAI	Wed, Oct 16, 2013	46.26	46.92	46.26	46.79
3348	AMEX	IAI	Tue, Oct 15, 2013	46.20	46.47	45.83	45.92
3347	AMEX	IAI	Mon, Oct 14, 2013	45.62	46.40	45.47	46.29
3346	AMEX	IAI	Fri, Oct 11, 2013	45.69	45.92	45.41	45.78
3345	AMEX	IAI	Thu, Oct 10, 2013	45.08	45.74	45.01	45.66
3344	AMEX	IAI	Wed, Oct 9, 2013	45.24	45.24	44.12	44.67
3343	AMEX	IAI	Tue, Oct 8, 2013	46.32	46.39	45.07	45.11
3342	AMEX	IAI	Mon, Oct 7, 2013	46.71	46.86	46.33	46.35
3341	AMEX	IAI	Fri, Oct 4, 2013	46.76	47.39	46.64	47.13
3340	AMEX	IAI	Thu, Oct 3, 2013	46.79	46.94	45.87	46.70
3339	AMEX	IAI	Wed, Oct 2, 2013	46.88	47.41	45.41	46.83
3338	AMEX	IAI	Tue, Oct 1, 2013	46.39	47.06	46.19	46.62
3337	AMEX	IAI	Mon, Sep 30, 2013	45.93	46.47	45.68	46.26
3336	AMEX	IAI	Fri, Sep 27, 2013	46.26	46.62	46.13	46.25
3335	AMEX	IAI	Thu, Sep 26, 2013	46.31	46.64	46.00	46.54
3334	AMEX	IAI	Wed, Sep 25, 2013	46.11	46.45	45.80	46.18
3333	AMEX	IAI	Tue, Sep 24, 2013	45.23	46.27	45.19	46.00
3332	AMEX	IAI	Mon, Sep 23, 2013	46.17	46.17	45.26	45.46
3331	AMEX	IAI	Fri, Sep 20, 2013	46.57	46.74	46.08	46.09
3330	AMEX	IAI	Thu, Sep 19, 2013	47.22	47.24	46.62	46.64
3329	AMEX	IAI	Wed, Sep 18, 2013	47.22	47.28	46.55	47.08
3328	AMEX	IAI	Tue, Sep 17, 2013	46.97	47.43	46.53	47.37
3327	AMEX	IAI	Mon, Sep 16, 2013	47.70	47.78	47.17	47.37
3326	AMEX	IAI	Fri, Sep 13, 2013	47.30	47.41	46.74	47.26
3325	AMEX	IAI	Thu, Sep 12, 2013	48.19	48.19	47.26	47.40
3324	AMEX	IAI	Wed, Sep 11, 2013	47.82	48.22	47.39	48.15
3323	AMEX	IAI	Tue, Sep 10, 2013	47.82	48.22	47.38	47.82
3322	AMEX	IAI	Mon, Sep 9, 2013	46.41	47.75	46.13	47.58
3321	AMEX	IAI	Fri, Sep 6, 2013	46.54	46.54	45.76	46.36
3320	AMEX	IAI	Thu, Sep 5, 2013	46.35	46.65	46.29	46.35
3319	AMEX	IAI	Wed, Sep 4, 2013	45.95	46.54	45.80	46.36
3318	AMEX	IAI	Tue, Sep 3, 2013	46.49	46.80	45.77	45.87
3317	AMEX	IAI	Fri, Aug 30, 2013	46.88	46.88	45.95	46.05
3316	AMEX	IAI	Thu, Aug 29, 2013	46.79	47.00	46.66	46.79
3315	AMEX	IAI	Wed, Aug 28, 2013	46.66	47.03	46.31	46.80
3314	AMEX	IAI	Tue, Aug 27, 2013	47.40	47.48	46.63	46.74
3313	AMEX	IAI	Mon, Aug 26, 2013	47.84	48.08	47.68	47.75
3312	AMEX	IAI	Fri, Aug 23, 2013	48.00	48.00	47.45	47.70
3311	AMEX	IAI	Thu, Aug 22, 2013	47.33	48.00	47.33	47.87
3310	AMEX	IAI	Wed, Aug 21, 2013	47.14	47.74	47.06	47.16
3309	AMEX	IAI	Tue, Aug 20, 2013	47.17	47.63	46.93	47.45
3308	AMEX	IAI	Mon, Aug 19, 2013	46.96	47.18	46.53	47.03
3307	AMEX	IAI	Fri, Aug 16, 2013	46.46	47.16	46.39	46.96
3306	AMEX	IAI	Thu, Aug 15, 2013	47.36	47.39	46.56	46.65
3305	AMEX	IAI	Wed, Aug 14, 2013	47.75	48.03	47.49	47.69
3304	AMEX	IAI	Tue, Aug 13, 2013	47.86	47.86	47.34	47.75
3303	AMEX	IAI	Mon, Aug 12, 2013	47.48	48.00	47.02	47.72
3302	AMEX	IAI	Fri, Aug 9, 2013	47.43	47.73	47.24	47.61
3301	AMEX	IAI	Thu, Aug 8, 2013	47.76	48.28	47.01	47.45
3300	AMEX	IAI	Wed, Aug 7, 2013	46.91	48.73	46.78	47.59
3299	AMEX	IAI	Tue, Aug 6, 2013	47.51	47.66	46.72	47.24
3298	AMEX	IAI	Mon, Aug 5, 2013	45.75	47.75	45.59	47.67
3297	AMEX	IAI	Fri, Aug 2, 2013	46.01	46.25	45.73	46.03
3296	AMEX	IAI	Thu, Aug 1, 2013	46.18	47.27	44.98	46.27
3295	AMEX	IAI	Wed, Jul 31, 2013	45.00	46.26	44.79	45.54
3294	AMEX	IAI	Tue, Jul 30, 2013	44.49	45.00	44.41	44.76
3293	AMEX	IAI	Mon, Jul 29, 2013	44.61	44.87	44.10	44.70
3292	AMEX	IAI	Fri, Jul 26, 2013	44.27	44.82	44.10	44.67
3291	AMEX	IAI	Thu, Jul 25, 2013	44.55	44.76	44.08	44.58
3290	AMEX	IAI	Wed, Jul 24, 2013	44.38	44.79	44.27	44.58
3289	AMEX	IAI	Tue, Jul 23, 2013	44.85	44.85	44.07	44.23
3288	AMEX	IAI	Mon, Jul 22, 2013	44.32	44.94	44.28	44.63
3287	AMEX	IAI	Fri, Jul 19, 2013	44.22	44.47	43.93	44.44
3286	AMEX	IAI	Thu, Jul 18, 2013	43.65	44.42	43.65	44.39
3285	AMEX	IAI	Wed, Jul 17, 2013	43.99	44.13	43.53	43.65
3284	AMEX	IAI	Tue, Jul 16, 2013	44.27	44.32	43.78	43.82
3283	AMEX	IAI	Mon, Jul 15, 2013	43.95	44.38	43.42	44.38
3282	AMEX	IAI	Fri, Jul 12, 2013	43.91	44.32	43.78	43.99
3281	AMEX	IAI	Thu, Jul 11, 2013	44.00	44.27	43.80	43.99
3280	AMEX	IAI	Wed, Jul 10, 2013	43.19	43.77	43.19	43.55
3279	AMEX	IAI	Tue, Jul 9, 2013	43.18	43.31	42.83	43.29
3278	AMEX	IAI	Mon, Jul 8, 2013	42.70	43.26	42.70	43.00
3277	AMEX	IAI	Fri, Jul 5, 2013	42.28	42.68	42.05	42.65
3276	AMEX	IAI	Wed, Jul 3, 2013	41.83	42.44	41.81	41.84
3275	AMEX	IAI	Tue, Jul 2, 2013	41.90	42.68	41.71	41.96
3274	AMEX	IAI	Mon, Jul 1, 2013	41.24	42.06	41.05	41.81
3273	AMEX	IAI	Fri, Jun 28, 2013	41.22	41.40	40.97	41.03
3272	AMEX	IAI	Thu, Jun 27, 2013	41.36	41.74	41.19	41.35
3271	AMEX	IAI	Wed, Jun 26, 2013	41.49	41.75	41.07	41.08
3270	AMEX	IAI	Tue, Jun 25, 2013	41.25	41.38	40.66	41.22
3269	AMEX	IAI	Mon, Jun 24, 2013	41.25	41.32	40.55	40.86
3268	AMEX	IAI	Fri, Jun 21, 2013	41.78	41.92	41.22	41.63
3267	AMEX	IAI	Thu, Jun 20, 2013	41.75	41.80	41.39	41.59
3266	AMEX	IAI	Wed, Jun 19, 2013	42.42	42.68	42.07	42.14
3265	AMEX	IAI	Tue, Jun 18, 2013	42.00	42.70	41.85	42.56
3264	AMEX	IAI	Mon, Jun 17, 2013	42.93	43.49	42.90	43.21
3263	AMEX	IAI	Fri, Jun 14, 2013	42.53	42.85	42.36	42.70
3262	AMEX	IAI	Thu, Jun 13, 2013	42.04	42.66	41.75	42.52
3261	AMEX	IAI	Wed, Jun 12, 2013	42.74	43.11	41.72	42.14
3260	AMEX	IAI	Tue, Jun 11, 2013	42.02	42.68	41.70	42.27
3259	AMEX	IAI	Mon, Jun 10, 2013	42.29	42.49	41.77	42.49
3258	AMEX	IAI	Fri, Jun 7, 2013	41.89	42.30	41.85	42.11
3257	AMEX	IAI	Thu, Jun 6, 2013	41.50	41.74	41.18	41.56
3256	AMEX	IAI	Wed, Jun 5, 2013	41.91	42.10	41.43	41.45
3255	AMEX	IAI	Tue, Jun 4, 2013	42.43	42.49	41.80	42.00
3254	AMEX	IAI	Mon, Jun 3, 2013	43.22	43.22	42.04	42.36
3253	AMEX	IAI	Fri, May 31, 2013	43.38	43.71	42.73	43.31
3252	AMEX	IAI	Thu, May 30, 2013	44.15	44.37	43.63	44.02
3251	AMEX	IAI	Wed, May 29, 2013	44.39	44.56	43.76	44.10
3250	AMEX	IAI	Tue, May 28, 2013	44.84	45.14	44.08	44.66
3249	AMEX	IAI	Fri, May 24, 2013	44.17	44.54	43.68	44.39
3248	AMEX	IAI	Thu, May 23, 2013	43.68	44.38	43.52	44.35
3247	AMEX	IAI	Wed, May 22, 2013	45.01	45.07	43.74	44.02
3246	AMEX	IAI	Tue, May 21, 2013	44.96	45.12	44.70	44.99
3245	AMEX	IAI	Mon, May 20, 2013	44.94	45.28	44.83	44.91
3244	AMEX	IAI	Fri, May 17, 2013	44.88	45.35	44.85	45.01
3243	AMEX	IAI	Thu, May 16, 2013	45.35	45.82	45.08	45.13
3242	AMEX	IAI	Wed, May 15, 2013	45.18	45.90	45.18	45.51
3241	AMEX	IAI	Tue, May 14, 2013	44.41	45.39	44.37	45.35
3240	AMEX	IAI	Mon, May 13, 2013	44.21	44.60	44.10	44.56
3239	AMEX	IAI	Fri, May 10, 2013	43.67	44.33	43.66	44.31
3238	AMEX	IAI	Thu, May 9, 2013	43.36	43.93	43.31	43.72
3237	AMEX	IAI	Wed, May 8, 2013	42.85	43.45	42.80	43.39
3236	AMEX	IAI	Tue, May 7, 2013	42.40	42.82	42.36	42.82
3235	AMEX	IAI	Mon, May 6, 2013	42.36	42.61	42.29	42.38
3234	AMEX	IAI	Fri, May 3, 2013	41.99	42.58	41.65	42.41
3233	AMEX	IAI	Thu, May 2, 2013	42.00	42.00	40.28	41.81
3232	AMEX	IAI	Wed, May 1, 2013	43.42	43.97	43.04	43.04
3231	AMEX	IAI	Tue, Apr 30, 2013	42.64	43.62	42.64	43.49
3230	AMEX	IAI	Mon, Apr 29, 2013	42.53	42.98	42.46	42.68
3229	AMEX	IAI	Fri, Apr 26, 2013	42.73	43.18	42.42	42.45
3228	AMEX	IAI	Thu, Apr 25, 2013	42.66	43.07	42.23	42.80
3227	AMEX	IAI	Wed, Apr 24, 2013	42.59	42.72	42.28	42.46
3226	AMEX	IAI	Tue, Apr 23, 2013	42.52	42.99	42.28	42.55
3225	AMEX	IAI	Mon, Apr 22, 2013	42.17	42.66	41.72	42.30
3224	AMEX	IAI	Fri, Apr 19, 2013	41.80	42.48	41.72	42.21
3223	AMEX	IAI	Thu, Apr 18, 2013	42.32	42.32	41.34	41.67
3222	AMEX	IAI	Wed, Apr 17, 2013	42.31	42.48	41.84	42.15
3221	AMEX	IAI	Tue, Apr 16, 2013	42.24	42.61	41.89	42.52
3220	AMEX	IAI	Mon, Apr 15, 2013	43.34	43.65	41.85	41.85
3219	AMEX	IAI	Fri, Apr 12, 2013	43.49	43.75	43.21	43.56
3218	AMEX	IAI	Thu, Apr 11, 2013	42.69	43.66	42.69	43.62
3217	AMEX	IAI	Wed, Apr 10, 2013	42.04	42.78	42.02	42.77
3216	AMEX	IAI	Tue, Apr 9, 2013	41.59	42.01	41.44	41.88
3215	AMEX	IAI	Mon, Apr 8, 2013	41.43	41.75	40.88	41.57
3214	AMEX	IAI	Fri, Apr 5, 2013	41.48	41.49	41.09	41.38
3213	AMEX	IAI	Thu, Apr 4, 2013	42.16	42.57	41.71	41.86
3212	AMEX	IAI	Wed, Apr 3, 2013	42.10	42.83	41.28	42.19
3211	AMEX	IAI	Tue, Apr 2, 2013	43.72	44.28	43.55	44.16
3210	AMEX	IAI	Mon, Apr 1, 2013	44.30	44.40	43.45	43.48
3209	AMEX	IAI	Thu, Mar 28, 2013	44.07	44.60	44.01	44.27
3208	AMEX	IAI	Wed, Mar 27, 2013	43.80	44.27	43.70	44.13
3207	AMEX	IAI	Tue, Mar 26, 2013	44.31	44.85	44.13	44.84
3206	AMEX	IAI	Mon, Mar 25, 2013	44.86	44.88	44.02	44.11
3205	AMEX	IAI	Fri, Mar 22, 2013	44.75	44.96	44.63	44.84
3204	AMEX	IAI	Thu, Mar 21, 2013	44.51	44.94	44.40	44.60
3203	AMEX	IAI	Wed, Mar 20, 2013	44.64	44.83	44.25	44.76
3202	AMEX	IAI	Tue, Mar 19, 2013	44.21	44.67	43.90	44.26
3201	AMEX	IAI	Mon, Mar 18, 2013	44.44	45.09	44.01	44.18
3200	AMEX	IAI	Fri, Mar 15, 2013	45.72	45.72	44.25	44.65
3199	AMEX	IAI	Thu, Mar 14, 2013	45.80	46.90	45.44	45.68
3198	AMEX	IAI	Wed, Mar 13, 2013	44.53	45.80	44.45	45.79
3197	AMEX	IAI	Tue, Mar 12, 2013	43.08	44.64	42.78	44.53
3196	AMEX	IAI	Mon, Mar 11, 2013	42.85	43.32	42.70	43.24
3195	AMEX	IAI	Fri, Mar 8, 2013	41.89	43.05	41.78	43.03
3194	AMEX	IAI	Thu, Mar 7, 2013	41.79	42.13	41.69	41.70
3193	AMEX	IAI	Wed, Mar 6, 2013	41.30	41.91	41.19	41.90
3192	AMEX	IAI	Tue, Mar 5, 2013	40.50	41.55	40.50	41.32
3191	AMEX	IAI	Mon, Mar 4, 2013	40.25	40.52	40.00	40.49
3190	AMEX	IAI	Fri, Mar 1, 2013	40.46	40.68	40.06	40.60
3189	AMEX	IAI	Thu, Feb 28, 2013	40.37	41.04	40.33	40.74
3188	AMEX	IAI	Wed, Feb 27, 2013	39.46	40.53	39.39	40.39
3187	AMEX	IAI	Tue, Feb 26, 2013	39.97	39.97	39.25	39.61
3186	AMEX	IAI	Mon, Feb 25, 2013	40.42	40.67	39.75	39.76
3185	AMEX	IAI	Fri, Feb 22, 2013	40.57	40.75	40.34	40.40
3184	AMEX	IAI	Thu, Feb 21, 2013	41.07	41.25	40.30	40.35
3183	AMEX	IAI	Wed, Feb 20, 2013	41.75	41.83	41.20	41.21
3182	AMEX	IAI	Tue, Feb 19, 2013	40.70	42.09	40.70	41.69
3181	AMEX	IAI	Fri, Feb 15, 2013	41.02	41.16	40.31	40.46
3180	AMEX	IAI	Thu, Feb 14, 2013	42.42	42.42	40.00	41.23
3179	AMEX	IAI	Wed, Feb 13, 2013	40.98	41.82	40.03	41.24
3178	AMEX	IAI	Tue, Feb 12, 2013	41.54	41.62	40.81	40.88
3177	AMEX	IAI	Mon, Feb 11, 2013	41.43	41.88	40.70	41.64
3176	AMEX	IAI	Fri, Feb 8, 2013	41.53	41.83	41.40	41.59
3175	AMEX	IAI	Thu, Feb 7, 2013	41.66	41.70	41.17	41.44
3174	AMEX	IAI	Wed, Feb 6, 2013	41.46	41.85	41.46	41.65
3173	AMEX	IAI	Tue, Feb 5, 2013	41.74	41.93	41.40	41.62
3172	AMEX	IAI	Mon, Feb 4, 2013	41.43	41.82	41.25	41.62
3171	AMEX	IAI	Fri, Feb 1, 2013	41.65	41.91	41.31	41.79
3170	AMEX	IAI	Thu, Jan 31, 2013	41.47	41.80	41.31	41.32
3169	AMEX	IAI	Wed, Jan 30, 2013	41.80	41.94	41.19	41.42
3168	AMEX	IAI	Tue, Jan 29, 2013	42.33	42.33	41.53	41.88
3167	AMEX	IAI	Mon, Jan 28, 2013	43.20	43.20	41.97	42.28
3166	AMEX	IAI	Fri, Jan 25, 2013	42.98	43.30	42.69	43.15
3165	AMEX	IAI	Thu, Jan 24, 2013	42.42	43.19	42.42	42.87
3164	AMEX	IAI	Wed, Jan 23, 2013	42.92	42.96	42.32	42.55
3163	AMEX	IAI	Tue, Jan 22, 2013	42.27	43.06	41.92	43.04
3162	AMEX	IAI	Fri, Jan 18, 2013	42.10	42.45	42.03	42.39
3161	AMEX	IAI	Thu, Jan 17, 2013	41.77	42.29	41.53	42.19
3160	AMEX	IAI	Wed, Jan 16, 2013	41.15	41.49	40.93	41.44
3159	AMEX	IAI	Tue, Jan 15, 2013	41.14	41.45	40.92	41.34
3158	AMEX	IAI	Mon, Jan 14, 2013	40.44	41.34	40.35	41.33
3157	AMEX	IAI	Fri, Jan 11, 2013	40.31	40.56	40.07	40.30
3156	AMEX	IAI	Thu, Jan 10, 2013	40.00	40.47	39.71	40.46
3155	AMEX	IAI	Wed, Jan 9, 2013	38.99	39.91	38.76	39.91
3154	AMEX	IAI	Tue, Jan 8, 2013	38.94	39.37	38.76	38.83
3153	AMEX	IAI	Mon, Jan 7, 2013	38.75	39.41	38.75	38.90
3152	AMEX	IAI	Fri, Jan 4, 2013	38.59	39.31	38.34	39.04
3151	AMEX	IAI	Thu, Jan 3, 2013	37.95	38.51	37.83	38.44
3150	AMEX	IAI	Wed, Jan 2, 2013	38.41	38.52	37.38	38.04
3149	AMEX	IAI	Mon, Dec 31, 2012	36.75	37.54	36.50	37.47
3148	AMEX	IAI	Fri, Dec 28, 2012	36.99	37.26	36.65	36.88
3147	AMEX	IAI	Thu, Dec 27, 2012	36.90	37.14	36.55	37.01
3146	AMEX	IAI	Wed, Dec 26, 2012	37.33	37.42	36.75	36.77
3145	AMEX	IAI	Mon, Dec 24, 2012	37.51	37.84	36.85	37.25
3144	AMEX	IAI	Fri, Dec 21, 2012	37.37	37.86	36.67	37.81
3143	AMEX	IAI	Thu, Dec 20, 2012	37.49	37.86	37.38	37.81
3142	AMEX	IAI	Wed, Dec 19, 2012	38.04	38.09	37.25	37.40
3141	AMEX	IAI	Tue, Dec 18, 2012	37.35	38.05	37.15	38.05
3140	AMEX	IAI	Mon, Dec 17, 2012	36.68	37.24	36.55	37.20
3139	AMEX	IAI	Fri, Dec 14, 2012	36.60	36.99	36.47	36.64
3138	AMEX	IAI	Thu, Dec 13, 2012	36.24	37.62	36.21	36.90
3137	AMEX	IAI	Wed, Dec 12, 2012	38.46	38.50	35.54	35.65
3136	AMEX	IAI	Tue, Dec 11, 2012	39.14	39.41	38.91	39.30
3135	AMEX	IAI	Mon, Dec 10, 2012	38.70	39.18	38.51	38.85
3134	AMEX	IAI	Fri, Dec 7, 2012	38.55	38.82	38.18	38.62
3133	AMEX	IAI	Thu, Dec 6, 2012	38.58	38.80	38.33	38.47
3132	AMEX	IAI	Wed, Dec 5, 2012	39.35	39.35	38.55	38.66
3131	AMEX	IAI	Tue, Dec 4, 2012	38.96	39.57	38.91	39.27
3130	AMEX	IAI	Mon, Dec 3, 2012	38.51	39.02	38.26	38.97
3129	AMEX	IAI	Fri, Nov 30, 2012	39.01	39.32	38.23	38.37
3128	AMEX	IAI	Thu, Nov 29, 2012	38.97	39.14	38.61	39.00
3127	AMEX	IAI	Wed, Nov 28, 2012	39.28	39.29	38.54	38.72
3126	AMEX	IAI	Tue, Nov 27, 2012	39.68	40.04	39.44	39.45
3125	AMEX	IAI	Mon, Nov 26, 2012	39.82	39.95	39.39	39.75
3124	AMEX	IAI	Fri, Nov 23, 2012	39.84	39.99	39.73	39.93
3123	AMEX	IAI	Wed, Nov 21, 2012	39.65	39.73	39.42	39.61
3122	AMEX	IAI	Tue, Nov 20, 2012	39.65	39.83	39.27	39.53
3121	AMEX	IAI	Mon, Nov 19, 2012	39.52	39.94	39.27	39.92
3120	AMEX	IAI	Fri, Nov 16, 2012	38.27	39.13	38.12	39.11
3119	AMEX	IAI	Thu, Nov 15, 2012	39.02	39.28	38.15	38.17
3118	AMEX	IAI	Wed, Nov 14, 2012	39.71	39.86	38.91	39.14
3117	AMEX	IAI	Tue, Nov 13, 2012	39.58	40.06	39.10	39.59
3116	AMEX	IAI	Mon, Nov 12, 2012	39.70	40.29	39.52	39.81
3115	AMEX	IAI	Fri, Nov 9, 2012	39.09	39.91	38.46	39.60
3114	AMEX	IAI	Thu, Nov 8, 2012	40.02	40.21	39.30	39.30
3113	AMEX	IAI	Wed, Nov 7, 2012	40.51	40.64	39.62	40.19
3112	AMEX	IAI	Tue, Nov 6, 2012	40.45	41.07	40.03	41.00
3111	AMEX	IAI	Mon, Nov 5, 2012	39.40	40.24	39.19	40.18
3110	AMEX	IAI	Fri, Nov 2, 2012	39.58	39.70	39.07	39.44
3109	AMEX	IAI	Thu, Nov 1, 2012	37.55	39.49	37.48	39.41
3108	AMEX	IAI	Wed, Oct 31, 2012	39.62	39.90	37.12	37.32
3107	AMEX	IAI	Fri, Oct 26, 2012	39.96	40.00	39.02	39.40
3106	AMEX	IAI	Thu, Oct 25, 2012	39.65	40.01	39.45	39.78
3105	AMEX	IAI	Wed, Oct 24, 2012	39.44	39.70	39.12	39.52
3104	AMEX	IAI	Tue, Oct 23, 2012	38.82	39.39	38.38	39.26
3103	AMEX	IAI	Mon, Oct 22, 2012	39.24	39.53	38.77	39.21
3102	AMEX	IAI	Fri, Oct 19, 2012	39.30	40.38	39.04	39.37
3101	AMEX	IAI	Thu, Oct 18, 2012	39.96	40.13	39.38	39.41
3100	AMEX	IAI	Wed, Oct 17, 2012	41.33	41.64	39.80	39.98
3099	AMEX	IAI	Tue, Oct 16, 2012	40.07	41.25	40.07	41.24
3098	AMEX	IAI	Mon, Oct 15, 2012	38.86	39.99	38.68	39.98
3097	AMEX	IAI	Fri, Oct 12, 2012	38.52	38.75	38.30	38.48
3096	AMEX	IAI	Thu, Oct 11, 2012	38.67	38.80	38.35	38.42
3095	AMEX	IAI	Wed, Oct 10, 2012	38.88	38.89	38.27	38.39
3094	AMEX	IAI	Tue, Oct 9, 2012	39.93	39.93	38.80	38.96
3093	AMEX	IAI	Mon, Oct 8, 2012	40.13	40.19	39.89	39.91
3092	AMEX	IAI	Fri, Oct 5, 2012	40.83	40.83	39.75	40.14
3091	AMEX	IAI	Thu, Oct 4, 2012	40.69	40.80	40.33	40.75
3090	AMEX	IAI	Wed, Oct 3, 2012	40.15	40.73	39.95	40.65
3089	AMEX	IAI	Tue, Oct 2, 2012	40.16	40.26	39.69	40.04
3088	AMEX	IAI	Mon, Oct 1, 2012	39.51	40.40	39.42	39.92
3087	AMEX	IAI	Fri, Sep 28, 2012	38.95	39.98	38.48	39.60
3086	AMEX	IAI	Thu, Sep 27, 2012	37.87	38.92	37.69	38.92
3085	AMEX	IAI	Wed, Sep 26, 2012	38.12	38.12	37.33	37.61
3084	AMEX	IAI	Tue, Sep 25, 2012	38.46	38.61	38.06	38.13
3083	AMEX	IAI	Mon, Sep 24, 2012	38.52	38.53	38.19	38.23
3082	AMEX	IAI	Fri, Sep 21, 2012	38.55	38.79	38.42	38.55
3081	AMEX	IAI	Thu, Sep 20, 2012	37.74	38.42	37.65	38.31
3080	AMEX	IAI	Wed, Sep 19, 2012	38.25	38.60	37.96	37.96
3079	AMEX	IAI	Tue, Sep 18, 2012	38.39	38.71	38.10	38.28
3078	AMEX	IAI	Mon, Sep 17, 2012	38.42	38.89	38.36	38.49
3077	AMEX	IAI	Fri, Sep 14, 2012	38.46	38.62	38.30	38.55
3076	AMEX	IAI	Thu, Sep 13, 2012	38.36	38.69	37.98	38.47
3075	AMEX	IAI	Wed, Sep 12, 2012	38.02	38.65	38.02	38.24
3074	AMEX	IAI	Tue, Sep 11, 2012	37.58	38.05	37.55	38.00
3073	AMEX	IAI	Mon, Sep 10, 2012	37.60	37.87	37.42	37.64
3072	AMEX	IAI	Fri, Sep 7, 2012	37.90	38.08	37.73	37.73
3071	AMEX	IAI	Thu, Sep 6, 2012	37.54	38.15	37.53	37.91
3070	AMEX	IAI	Wed, Sep 5, 2012	37.35	37.63	37.17	37.31
3069	AMEX	IAI	Tue, Sep 4, 2012	36.40	37.29	36.27	37.28
3068	AMEX	IAI	Fri, Aug 31, 2012	36.56	36.58	36.06	36.32
3067	AMEX	IAI	Thu, Aug 30, 2012	36.18	36.37	36.02	36.26
3066	AMEX	IAI	Wed, Aug 29, 2012	36.21	36.77	36.21	36.35
3065	AMEX	IAI	Tue, Aug 28, 2012	35.96	36.43	35.86	36.31
3064	AMEX	IAI	Mon, Aug 27, 2012	36.08	36.28	35.79	35.99
3063	AMEX	IAI	Fri, Aug 24, 2012	36.11	36.34	35.70	36.01
3062	AMEX	IAI	Thu, Aug 23, 2012	36.56	36.56	35.97	35.99
3061	AMEX	IAI	Wed, Aug 22, 2012	36.74	36.90	36.39	36.48
3060	AMEX	IAI	Tue, Aug 21, 2012	36.81	37.11	36.61	36.75
3059	AMEX	IAI	Mon, Aug 20, 2012	36.68	36.87	36.48	36.63
3058	AMEX	IAI	Fri, Aug 17, 2012	36.66	36.80	36.46	36.67
3057	AMEX	IAI	Thu, Aug 16, 2012	36.54	37.09	36.19	36.64
3056	AMEX	IAI	Wed, Aug 15, 2012	36.47	36.89	36.33	36.58
3055	AMEX	IAI	Tue, Aug 14, 2012	36.89	36.89	36.37	36.51
3054	AMEX	IAI	Mon, Aug 13, 2012	36.90	37.14	36.52	36.73
3053	AMEX	IAI	Fri, Aug 10, 2012	36.52	37.12	36.27	37.08
3052	AMEX	IAI	Thu, Aug 9, 2012	36.70	37.56	36.13	36.55
3051	AMEX	IAI	Wed, Aug 8, 2012	35.72	36.72	35.17	36.67
3050	AMEX	IAI	Tue, Aug 7, 2012	35.98	36.09	35.14	35.60
3049	AMEX	IAI	Mon, Aug 6, 2012	35.18	35.92	35.10	35.86
3048	AMEX	IAI	Fri, Aug 3, 2012	34.66	35.36	34.47	35.16
3047	AMEX	IAI	Thu, Aug 2, 2012	33.86	34.20	33.70	34.08
3046	AMEX	IAI	Wed, Aug 1, 2012	34.20	34.38	33.93	34.07
3045	AMEX	IAI	Tue, Jul 31, 2012	33.80	34.27	33.80	34.03
3044	AMEX	IAI	Mon, Jul 30, 2012	33.79	34.23	33.79	33.92
3043	AMEX	IAI	Fri, Jul 27, 2012	33.59	34.04	33.59	33.75
3042	AMEX	IAI	Thu, Jul 26, 2012	33.64	33.84	33.15	33.76
3041	AMEX	IAI	Wed, Jul 25, 2012	33.00	33.19	32.71	33.16
3040	AMEX	IAI	Tue, Jul 24, 2012	33.42	33.45	32.66	32.84
3039	AMEX	IAI	Mon, Jul 23, 2012	33.08	33.52	32.75	33.50
3038	AMEX	IAI	Fri, Jul 20, 2012	34.16	34.26	33.48	33.81
3037	AMEX	IAI	Thu, Jul 19, 2012	34.71	34.80	34.25	34.59
3036	AMEX	IAI	Wed, Jul 18, 2012	33.77	34.80	33.72	34.43
3035	AMEX	IAI	Tue, Jul 17, 2012	33.07	33.89	32.80	33.84
3034	AMEX	IAI	Mon, Jul 16, 2012	32.58	33.08	32.01	32.98
3033	AMEX	IAI	Fri, Jul 13, 2012	33.00	33.14	32.63	32.80
3032	AMEX	IAI	Thu, Jul 12, 2012	32.31	33.20	32.16	32.91
3031	AMEX	IAI	Wed, Jul 11, 2012	32.29	32.70	32.00	32.61
3030	AMEX	IAI	Tue, Jul 10, 2012	32.56	32.86	32.19	32.27
3029	AMEX	IAI	Mon, Jul 9, 2012	33.10	33.18	32.40	32.69
3028	AMEX	IAI	Fri, Jul 6, 2012	33.78	33.78	33.00	33.21
3027	AMEX	IAI	Thu, Jul 5, 2012	34.18	34.52	34.09	34.29
3026	AMEX	IAI	Tue, Jul 3, 2012	33.52	34.38	33.49	34.34
3025	AMEX	IAI	Mon, Jul 2, 2012	32.87	33.51	32.78	33.51
3024	AMEX	IAI	Fri, Jun 29, 2012	32.66	33.08	32.55	32.76
3023	AMEX	IAI	Thu, Jun 28, 2012	31.99	32.45	31.48	32.01
3022	AMEX	IAI	Wed, Jun 27, 2012	31.89	32.29	31.81	32.23
3021	AMEX	IAI	Tue, Jun 26, 2012	31.88	32.09	31.69	31.89
3020	AMEX	IAI	Mon, Jun 25, 2012	32.38	32.49	31.81	31.85
3019	AMEX	IAI	Fri, Jun 22, 2012	33.22	33.22	32.74	32.91
3018	AMEX	IAI	Thu, Jun 21, 2012	33.80	34.00	33.00	33.04
3017	AMEX	IAI	Wed, Jun 20, 2012	33.44	34.04	33.35	33.78
3016	AMEX	IAI	Tue, Jun 19, 2012	32.81	33.56	32.63	33.53
3015	AMEX	IAI	Mon, Jun 18, 2012	31.80	32.57	31.78	32.56
3014	AMEX	IAI	Fri, Jun 15, 2012	31.93	32.34	31.93	32.05
3013	AMEX	IAI	Thu, Jun 14, 2012	31.83	32.22	31.76	31.82
3012	AMEX	IAI	Wed, Jun 13, 2012	32.45	32.49	31.89	31.96
3011	AMEX	IAI	Tue, Jun 12, 2012	32.15	32.56	31.81	32.49
3010	AMEX	IAI	Mon, Jun 11, 2012	32.86	32.87	31.90	31.93
3009	AMEX	IAI	Fri, Jun 8, 2012	32.69	32.94	32.54	32.73
3008	AMEX	IAI	Thu, Jun 7, 2012	33.12	33.30	32.73	32.80
3007	AMEX	IAI	Wed, Jun 6, 2012	32.95	33.04	32.65	32.82
3006	AMEX	IAI	Tue, Jun 5, 2012	32.04	32.78	31.93	32.68
3005	AMEX	IAI	Mon, Jun 4, 2012	32.26	32.71	31.94	32.21
3004	AMEX	IAI	Fri, Jun 1, 2012	32.78	32.82	32.29	32.40
3003	AMEX	IAI	Thu, May 31, 2012	33.45	33.53	33.00	33.38
3002	AMEX	IAI	Wed, May 30, 2012	33.62	33.77	33.36	33.46
3001	AMEX	IAI	Tue, May 29, 2012	33.74	34.43	33.74	33.97
3000	AMEX	IAI	Fri, May 25, 2012	33.29	33.66	33.24	33.56
2999	AMEX	IAI	Thu, May 24, 2012	33.23	33.69	33.03	33.35
2998	AMEX	IAI	Wed, May 23, 2012	32.66	33.26	32.50	33.13
2997	AMEX	IAI	Tue, May 22, 2012	33.76	33.92	32.75	32.95
2996	AMEX	IAI	Mon, May 21, 2012	33.04	33.89	32.89	33.85
2995	AMEX	IAI	Fri, May 18, 2012	33.77	33.77	32.84	32.92
2994	AMEX	IAI	Thu, May 17, 2012	34.17	34.18	33.63	33.74
2993	AMEX	IAI	Wed, May 16, 2012	34.36	34.49	34.02	34.05
2992	AMEX	IAI	Tue, May 15, 2012	34.26	34.49	34.07	34.20
2991	AMEX	IAI	Mon, May 14, 2012	34.50	34.74	34.04	34.22
2990	AMEX	IAI	Fri, May 11, 2012	34.19	35.17	34.09	34.87
2989	AMEX	IAI	Thu, May 10, 2012	34.21	34.67	34.10	34.35
2988	AMEX	IAI	Wed, May 9, 2012	33.92	34.29	33.79	33.93
2987	AMEX	IAI	Tue, May 8, 2012	34.15	34.55	33.67	34.31
2986	AMEX	IAI	Mon, May 7, 2012	34.35	34.63	34.28	34.42
2985	AMEX	IAI	Fri, May 4, 2012	34.83	34.96	34.32	34.50
2984	AMEX	IAI	Thu, May 3, 2012	35.50	35.61	34.79	35.21
2983	AMEX	IAI	Wed, May 2, 2012	35.25	35.52	35.14	35.35
2982	AMEX	IAI	Tue, May 1, 2012	35.39	35.77	35.11	35.41
2981	AMEX	IAI	Mon, Apr 30, 2012	35.38	35.66	35.29	35.53
2980	AMEX	IAI	Fri, Apr 27, 2012	35.60	35.60	35.32	35.41
2979	AMEX	IAI	Thu, Apr 26, 2012	35.50	35.66	35.21	35.55
2978	AMEX	IAI	Wed, Apr 25, 2012	35.57	35.73	35.17	35.46
2977	AMEX	IAI	Tue, Apr 24, 2012	35.37	35.37	34.89	35.14
2976	AMEX	IAI	Mon, Apr 23, 2012	35.55	35.65	35.02	35.40
2975	AMEX	IAI	Fri, Apr 20, 2012	35.62	36.43	35.62	36.00
2974	AMEX	IAI	Thu, Apr 19, 2012	35.43	35.98	35.24	35.35
2973	AMEX	IAI	Wed, Apr 18, 2012	35.56	35.56	35.17	35.34
2972	AMEX	IAI	Tue, Apr 17, 2012	35.10	35.76	35.10	35.66
2971	AMEX	IAI	Mon, Apr 16, 2012	35.15	35.24	34.79	34.91
2970	AMEX	IAI	Fri, Apr 13, 2012	35.52	35.52	34.65	34.93
2969	AMEX	IAI	Thu, Apr 12, 2012	35.02	35.85	34.94	35.69
2968	AMEX	IAI	Wed, Apr 11, 2012	35.34	35.49	34.93	35.04
2967	AMEX	IAI	Tue, Apr 10, 2012	35.62	35.65	35.00	35.00
2966	AMEX	IAI	Mon, Apr 9, 2012	35.64	35.80	34.95	35.72
2965	AMEX	IAI	Thu, Apr 5, 2012	35.82	36.28	35.80	35.93
2964	AMEX	IAI	Wed, Apr 4, 2012	36.44	36.56	35.82	35.92
2963	AMEX	IAI	Tue, Apr 3, 2012	36.78	37.10	36.42	36.70
2962	AMEX	IAI	Mon, Apr 2, 2012	36.22	36.88	36.10	36.75
2961	AMEX	IAI	Fri, Mar 30, 2012	36.11	36.54	35.89	36.09
2960	AMEX	IAI	Thu, Mar 29, 2012	35.75	36.02	35.59	35.85
2959	AMEX	IAI	Wed, Mar 28, 2012	36.22	36.66	35.80	35.88
2958	AMEX	IAI	Tue, Mar 27, 2012	36.30	36.51	36.22	36.25
2957	AMEX	IAI	Mon, Mar 26, 2012	35.74	36.32	35.62	36.32
2956	AMEX	IAI	Fri, Mar 23, 2012	35.28	35.39	34.99	35.38
2955	AMEX	IAI	Thu, Mar 22, 2012	35.07	35.35	34.95	35.21
2954	AMEX	IAI	Wed, Mar 21, 2012	35.70	35.74	35.24	35.26
2953	AMEX	IAI	Tue, Mar 20, 2012	36.35	36.44	35.51	35.58
2952	AMEX	IAI	Mon, Mar 19, 2012	36.87	36.88	36.42	36.44
2951	AMEX	IAI	Fri, Mar 16, 2012	37.04	37.28	36.72	36.92
2950	AMEX	IAI	Thu, Mar 15, 2012	36.71	37.07	36.59	37.02
2949	AMEX	IAI	Wed, Mar 14, 2012	36.94	37.23	36.65	36.68
2948	AMEX	IAI	Tue, Mar 13, 2012	36.82	37.19	36.53	36.99
2947	AMEX	IAI	Mon, Mar 12, 2012	36.84	37.23	36.39	36.49
2946	AMEX	IAI	Fri, Mar 9, 2012	36.08	37.31	35.99	36.93
2945	AMEX	IAI	Thu, Mar 8, 2012	35.84	36.48	35.70	36.04
2944	AMEX	IAI	Wed, Mar 7, 2012	35.09	35.63	35.00	35.63
2943	AMEX	IAI	Tue, Mar 6, 2012	35.26	35.35	34.73	35.12
2942	AMEX	IAI	Mon, Mar 5, 2012	35.00	35.82	35.00	35.66
2941	AMEX	IAI	Fri, Mar 2, 2012	35.37	35.67	34.98	35.04
2940	AMEX	IAI	Thu, Mar 1, 2012	35.15	35.98	35.15	35.48
2939	AMEX	IAI	Wed, Feb 29, 2012	35.78	35.97	35.07	35.13
2938	AMEX	IAI	Tue, Feb 28, 2012	36.02	36.02	35.41	35.77
2937	AMEX	IAI	Mon, Feb 27, 2012	36.00	36.44	35.65	36.02
2936	AMEX	IAI	Fri, Feb 24, 2012	35.89	36.29	35.41	36.25
2935	AMEX	IAI	Thu, Feb 23, 2012	35.06	35.76	34.70	35.74
2934	AMEX	IAI	Wed, Feb 22, 2012	35.45	35.49	34.90	34.98
2933	AMEX	IAI	Tue, Feb 21, 2012	35.75	35.89	35.36	35.48
2932	AMEX	IAI	Fri, Feb 17, 2012	36.26	36.35	35.35	35.75
2931	AMEX	IAI	Thu, Feb 16, 2012	35.69	36.34	35.53	36.25
2930	AMEX	IAI	Wed, Feb 15, 2012	35.33	35.64	34.67	35.62
2929	AMEX	IAI	Tue, Feb 14, 2012	35.41	37.09	35.11	35.23
2928	AMEX	IAI	Mon, Feb 13, 2012	34.18	34.56	33.78	33.90
2927	AMEX	IAI	Fri, Feb 10, 2012	34.51	34.57	33.67	33.77
2926	AMEX	IAI	Thu, Feb 9, 2012	34.71	35.24	34.50	34.81
2925	AMEX	IAI	Wed, Feb 8, 2012	34.69	34.87	34.30	34.68
2924	AMEX	IAI	Tue, Feb 7, 2012	35.16	35.19	34.62	34.74
2923	AMEX	IAI	Mon, Feb 6, 2012	34.75	35.18	34.56	35.12
2922	AMEX	IAI	Fri, Feb 3, 2012	34.92	35.59	34.86	34.95
2921	AMEX	IAI	Thu, Feb 2, 2012	34.65	34.80	34.27	34.47
2920	AMEX	IAI	Wed, Feb 1, 2012	34.08	34.58	33.82	34.46
2919	AMEX	IAI	Tue, Jan 31, 2012	33.79	33.95	33.52	33.77
2918	AMEX	IAI	Mon, Jan 30, 2012	33.32	33.70	33.05	33.44
2917	AMEX	IAI	Fri, Jan 27, 2012	33.08	33.73	33.08	33.62
2916	AMEX	IAI	Thu, Jan 26, 2012	33.09	33.36	32.00	33.24
2915	AMEX	IAI	Wed, Jan 25, 2012	33.42	34.00	33.16	33.50
2914	AMEX	IAI	Tue, Jan 24, 2012	32.85	33.46	32.71	33.33
2913	AMEX	IAI	Mon, Jan 23, 2012	33.02	33.75	32.86	33.05
2912	AMEX	IAI	Fri, Jan 20, 2012	32.78	33.03	32.31	33.01
2911	AMEX	IAI	Thu, Jan 19, 2012	32.77	33.11	32.57	32.90
2910	AMEX	IAI	Wed, Jan 18, 2012	32.42	32.96	32.26	32.80
2909	AMEX	IAI	Tue, Jan 17, 2012	32.36	32.99	32.23	32.50
2908	AMEX	IAI	Fri, Jan 13, 2012	30.74	32.23	30.68	32.05
2907	AMEX	IAI	Thu, Jan 12, 2012	31.40	31.49	30.75	31.01
2906	AMEX	IAI	Wed, Jan 11, 2012	32.36	32.50	30.75	31.34
2905	AMEX	IAI	Tue, Jan 10, 2012	29.54	34.05	29.54	32.47
2904	AMEX	IAI	Mon, Jan 9, 2012	27.81	27.91	27.63	27.68
2903	AMEX	IAI	Fri, Jan 6, 2012	27.51	27.95	27.26	27.82
2902	AMEX	IAI	Thu, Jan 5, 2012	27.21	27.63	27.02	27.43
2901	AMEX	IAI	Wed, Jan 4, 2012	27.64	27.79	27.36	27.39
2900	AMEX	IAI	Tue, Jan 3, 2012	27.86	28.24	27.63	27.75
2899	AMEX	IAI	Fri, Dec 30, 2011	27.14	27.47	27.12	27.33
2898	AMEX	IAI	Thu, Dec 29, 2011	27.01	27.24	26.82	27.15
2897	AMEX	IAI	Wed, Dec 28, 2011	27.40	27.50	26.77	26.87
2896	AMEX	IAI	Tue, Dec 27, 2011	27.27	27.70	27.09	27.50
2895	AMEX	IAI	Fri, Dec 23, 2011	27.52	27.75	27.09	27.25
2894	AMEX	IAI	Thu, Dec 22, 2011	27.11	27.63	27.03	27.47
2893	AMEX	IAI	Wed, Dec 21, 2011	26.89	27.10	26.65	27.04
2892	AMEX	IAI	Tue, Dec 20, 2011	26.65	27.15	26.56	26.96
2891	AMEX	IAI	Mon, Dec 19, 2011	26.50	26.96	26.11	26.20
2890	AMEX	IAI	Fri, Dec 16, 2011	26.47	26.87	26.07	26.38
2889	AMEX	IAI	Thu, Dec 15, 2011	25.52	26.62	25.52	26.47
2888	AMEX	IAI	Wed, Dec 14, 2011	26.48	27.00	25.94	25.95
2887	AMEX	IAI	Tue, Dec 13, 2011	27.16	27.50	26.37	26.49
2886	AMEX	IAI	Mon, Dec 12, 2011	27.41	27.43	27.02	27.19
2885	AMEX	IAI	Fri, Dec 9, 2011	27.74	28.07	27.57	27.70
2884	AMEX	IAI	Thu, Dec 8, 2011	27.98	28.27	27.51	27.61
2883	AMEX	IAI	Wed, Dec 7, 2011	29.02	29.02	28.18	28.27
2882	AMEX	IAI	Tue, Dec 6, 2011	28.17	29.03	28.11	28.87
2881	AMEX	IAI	Mon, Dec 5, 2011	28.47	28.47	28.06	28.21
2880	AMEX	IAI	Fri, Dec 2, 2011	28.77	28.77	27.97	28.03
2879	AMEX	IAI	Thu, Dec 1, 2011	28.27	28.66	28.01	28.46
2878	AMEX	IAI	Wed, Nov 30, 2011	28.06	28.54	28.06	28.35
2877	AMEX	IAI	Tue, Nov 29, 2011	27.91	28.00	27.28	27.30
2876	AMEX	IAI	Mon, Nov 28, 2011	27.77	28.22	27.60	27.76
2875	AMEX	IAI	Fri, Nov 25, 2011	27.69	27.69	26.98	27.03
2874	AMEX	IAI	Wed, Nov 23, 2011	27.85	28.08	27.45	27.73
2873	AMEX	IAI	Tue, Nov 22, 2011	28.00	28.36	27.85	28.02
2872	AMEX	IAI	Mon, Nov 21, 2011	27.84	28.16	27.75	28.03
2871	AMEX	IAI	Fri, Nov 18, 2011	29.14	29.14	28.27	28.31
2870	AMEX	IAI	Thu, Nov 17, 2011	29.01	29.08	28.58	28.92
2869	AMEX	IAI	Wed, Nov 16, 2011	28.77	29.48	28.56	29.02
2868	AMEX	IAI	Tue, Nov 15, 2011	29.56	29.82	28.90	29.03
2867	AMEX	IAI	Mon, Nov 14, 2011	29.70	29.83	29.31	29.53
2866	AMEX	IAI	Fri, Nov 11, 2011	29.69	30.08	29.58	29.86
2865	AMEX	IAI	Thu, Nov 10, 2011	29.41	29.51	28.86	29.25
2864	AMEX	IAI	Wed, Nov 9, 2011	29.60	29.80	28.81	29.06
2863	AMEX	IAI	Tue, Nov 8, 2011	29.86	30.50	29.77	30.29
2862	AMEX	IAI	Mon, Nov 7, 2011	29.07	29.70	28.61	29.63
2861	AMEX	IAI	Fri, Nov 4, 2011	29.18	29.64	28.80	28.99
2860	AMEX	IAI	Thu, Nov 3, 2011	30.02	30.31	29.42	29.47
2859	AMEX	IAI	Wed, Nov 2, 2011	29.60	30.53	28.32	29.92
2858	AMEX	IAI	Tue, Nov 1, 2011	31.48	31.92	30.76	31.03
2857	AMEX	IAI	Mon, Oct 31, 2011	33.21	33.37	32.27	32.28
2856	AMEX	IAI	Fri, Oct 28, 2011	32.83	33.65	32.72	33.57
2855	AMEX	IAI	Thu, Oct 27, 2011	31.70	33.15	31.37	32.29
2854	AMEX	IAI	Wed, Oct 26, 2011	31.49	31.69	30.32	30.78
2853	AMEX	IAI	Tue, Oct 25, 2011	31.15	31.54	30.82	31.36
2852	AMEX	IAI	Mon, Oct 24, 2011	29.67	31.54	29.62	31.49
2851	AMEX	IAI	Fri, Oct 21, 2011	29.37	29.87	29.23	29.64
2850	AMEX	IAI	Thu, Oct 20, 2011	28.66	29.11	28.19	29.07
2849	AMEX	IAI	Wed, Oct 19, 2011	29.00	29.33	28.62	28.71
2848	AMEX	IAI	Tue, Oct 18, 2011	28.28	29.13	27.98	29.00
2847	AMEX	IAI	Mon, Oct 17, 2011	29.40	29.70	28.21	28.32
2846	AMEX	IAI	Fri, Oct 14, 2011	29.51	29.55	28.98	29.55
2845	AMEX	IAI	Thu, Oct 13, 2011	29.16	29.38	28.70	29.19
2844	AMEX	IAI	Wed, Oct 12, 2011	29.05	30.00	28.89	29.35
2843	AMEX	IAI	Tue, Oct 11, 2011	28.78	29.32	28.66	28.83
2842	AMEX	IAI	Mon, Oct 10, 2011	28.39	29.24	28.39	29.01
2841	AMEX	IAI	Fri, Oct 7, 2011	29.15	29.25	27.87	27.93
2840	AMEX	IAI	Thu, Oct 6, 2011	28.86	29.13	28.61	29.05
2839	AMEX	IAI	Wed, Oct 5, 2011	27.87	29.08	27.73	28.95
2838	AMEX	IAI	Tue, Oct 4, 2011	27.68	27.97	26.85	27.77
2837	AMEX	IAI	Mon, Oct 3, 2011	28.62	29.52	28.02	28.03
2836	AMEX	IAI	Fri, Sep 30, 2011	28.81	29.16	28.57	28.62
2835	AMEX	IAI	Thu, Sep 29, 2011	29.10	29.23	28.63	29.23
2834	AMEX	IAI	Wed, Sep 28, 2011	29.70	29.74	28.49	28.50
2833	AMEX	IAI	Tue, Sep 27, 2011	29.56	30.44	29.34	29.49
2832	AMEX	IAI	Mon, Sep 26, 2011	29.82	29.91	28.69	29.08
2831	AMEX	IAI	Fri, Sep 23, 2011	27.99	29.92	27.99	29.63
2830	AMEX	IAI	Thu, Sep 22, 2011	29.04	29.69	27.76	28.54
2829	AMEX	IAI	Wed, Sep 21, 2011	30.41	30.65	29.91	30.00
2828	AMEX	IAI	Tue, Sep 20, 2011	30.60	30.96	30.32	30.46
2827	AMEX	IAI	Mon, Sep 19, 2011	30.84	30.88	30.32	30.46
2826	AMEX	IAI	Fri, Sep 16, 2011	31.85	31.96	31.16	31.47
2825	AMEX	IAI	Thu, Sep 15, 2011	31.76	31.95	31.18	31.65
2824	AMEX	IAI	Wed, Sep 14, 2011	31.34	31.92	31.08	31.52
2823	AMEX	IAI	Tue, Sep 13, 2011	29.92	31.21	29.89	31.14
2822	AMEX	IAI	Mon, Sep 12, 2011	29.93	30.61	29.51	29.91
2821	AMEX	IAI	Fri, Sep 9, 2011	31.73	31.91	30.25	30.29
2820	AMEX	IAI	Thu, Sep 8, 2011	31.71	32.32	31.64	32.10
2819	AMEX	IAI	Wed, Sep 7, 2011	31.83	32.30	31.66	31.85
2818	AMEX	IAI	Tue, Sep 6, 2011	30.80	31.65	30.62	31.52
2817	AMEX	IAI	Fri, Sep 2, 2011	32.36	32.67	31.74	31.76
2816	AMEX	IAI	Thu, Sep 1, 2011	33.18	33.64	32.87	33.02
2815	AMEX	IAI	Wed, Aug 31, 2011	34.02	34.20	32.60	33.12
2814	AMEX	IAI	Tue, Aug 30, 2011	33.53	34.01	33.39	33.73
2813	AMEX	IAI	Mon, Aug 29, 2011	33.63	34.21	33.52	33.72
2812	AMEX	IAI	Fri, Aug 26, 2011	32.10	33.34	31.71	33.26
2811	AMEX	IAI	Thu, Aug 25, 2011	33.10	33.14	32.02	32.33
2810	AMEX	IAI	Wed, Aug 24, 2011	32.82	33.13	32.39	32.94
2809	AMEX	IAI	Tue, Aug 23, 2011	31.24	32.98	31.06	32.98
2808	AMEX	IAI	Mon, Aug 22, 2011	32.18	32.18	30.38	31.04
2807	AMEX	IAI	Fri, Aug 19, 2011	31.32	32.21	31.14	31.54
2806	AMEX	IAI	Thu, Aug 18, 2011	32.60	32.99	31.36	31.65
2805	AMEX	IAI	Wed, Aug 17, 2011	33.71	34.31	33.05	33.57
2804	AMEX	IAI	Tue, Aug 16, 2011	32.84	34.34	32.51	33.62
2803	AMEX	IAI	Mon, Aug 15, 2011	31.05	33.25	31.00	32.69
2802	AMEX	IAI	Fri, Aug 12, 2011	31.17	31.49	30.77	30.84
2801	AMEX	IAI	Thu, Aug 11, 2011	29.94	31.24	29.50	30.97
2800	AMEX	IAI	Wed, Aug 10, 2011	30.70	31.11	29.83	29.85
2799	AMEX	IAI	Tue, Aug 9, 2011	29.22	31.15	28.88	30.99
2798	AMEX	IAI	Mon, Aug 8, 2011	31.92	32.17	28.79	28.82
2797	AMEX	IAI	Fri, Aug 5, 2011	34.29	34.75	32.48	32.79
2796	AMEX	IAI	Thu, Aug 4, 2011	35.37	35.56	33.97	34.06
2795	AMEX	IAI	Wed, Aug 3, 2011	38.56	38.68	35.43	35.78
2794	AMEX	IAI	Tue, Aug 2, 2011	38.42	38.79	37.43	37.60
2793	AMEX	IAI	Mon, Aug 1, 2011	39.81	39.96	38.12	38.54
2792	AMEX	IAI	Fri, Jul 29, 2011	39.17	39.69	38.69	39.55
2791	AMEX	IAI	Thu, Jul 28, 2011	39.36	40.27	39.26	39.54
2790	AMEX	IAI	Wed, Jul 27, 2011	40.85	40.92	39.17	39.34
2789	AMEX	IAI	Tue, Jul 26, 2011	41.81	42.10	40.97	41.04
2788	AMEX	IAI	Mon, Jul 25, 2011	41.62	42.14	41.44	41.71
2787	AMEX	IAI	Fri, Jul 22, 2011	41.66	42.06	41.34	42.05
2786	AMEX	IAI	Thu, Jul 21, 2011	41.19	41.78	41.15	41.75
2785	AMEX	IAI	Wed, Jul 20, 2011	41.31	41.34	40.69	41.14
2784	AMEX	IAI	Tue, Jul 19, 2011	41.27	41.48	40.86	41.16
2783	AMEX	IAI	Mon, Jul 18, 2011	41.27	41.53	40.67	40.94
2782	AMEX	IAI	Fri, Jul 15, 2011	41.66	41.90	40.99	41.25
2781	AMEX	IAI	Thu, Jul 14, 2011	40.95	42.13	40.95	41.57
2780	AMEX	IAI	Wed, Jul 13, 2011	40.88	41.22	40.46	40.65
2779	AMEX	IAI	Tue, Jul 12, 2011	40.43	41.10	40.41	40.78
2778	AMEX	IAI	Mon, Jul 11, 2011	41.22	41.52	40.37	40.55
2777	AMEX	IAI	Fri, Jul 8, 2011	41.74	42.04	41.56	41.68
2776	AMEX	IAI	Thu, Jul 7, 2011	41.96	42.20	41.68	41.99
2775	AMEX	IAI	Wed, Jul 6, 2011	41.06	41.85	41.00	41.78
2774	AMEX	IAI	Tue, Jul 5, 2011	41.25	41.39	40.68	41.19
2773	AMEX	IAI	Fri, Jul 1, 2011	40.69	41.32	40.56	41.28
2772	AMEX	IAI	Thu, Jun 30, 2011	40.50	40.85	40.06	40.65
2771	AMEX	IAI	Wed, Jun 29, 2011	40.32	40.74	40.08	40.49
2770	AMEX	IAI	Tue, Jun 28, 2011	39.41	40.35	39.41	40.31
2769	AMEX	IAI	Mon, Jun 27, 2011	39.34	39.60	39.14	39.37
2768	AMEX	IAI	Fri, Jun 24, 2011	39.81	39.95	39.19	39.29
2767	AMEX	IAI	Thu, Jun 23, 2011	39.59	39.86	39.04	39.69
2766	AMEX	IAI	Wed, Jun 22, 2011	39.55	40.07	39.34	39.84
2765	AMEX	IAI	Tue, Jun 21, 2011	39.26	39.75	39.08	39.71
2764	AMEX	IAI	Mon, Jun 20, 2011	39.07	39.37	38.95	39.10
2763	AMEX	IAI	Fri, Jun 17, 2011	39.32	39.50	39.07	39.13
2762	AMEX	IAI	Thu, Jun 16, 2011	39.17	39.38	38.98	39.13
2761	AMEX	IAI	Wed, Jun 15, 2011	39.07	39.44	39.05	39.22
2760	AMEX	IAI	Tue, Jun 14, 2011	39.11	39.44	38.94	39.36
2759	AMEX	IAI	Mon, Jun 13, 2011	38.94	39.08	38.74	38.80
2758	AMEX	IAI	Fri, Jun 10, 2011	38.90	39.26	38.82	38.90
2757	AMEX	IAI	Thu, Jun 9, 2011	38.83	39.31	38.67	39.06
2756	AMEX	IAI	Wed, Jun 8, 2011	38.84	40.07	38.75	38.83
2755	AMEX	IAI	Tue, Jun 7, 2011	38.09	39.33	37.74	38.96
2754	AMEX	IAI	Mon, Jun 6, 2011	37.35	37.81	37.25	37.75
2753	AMEX	IAI	Fri, Jun 3, 2011	37.59	37.93	37.32	37.38
2752	AMEX	IAI	Thu, Jun 2, 2011	37.95	38.19	37.49	37.93
2751	AMEX	IAI	Wed, Jun 1, 2011	38.61	38.69	38.01	38.01
2750	AMEX	IAI	Tue, May 31, 2011	38.71	38.79	38.43	38.68
2749	AMEX	IAI	Fri, May 27, 2011	38.45	38.76	38.34	38.50
2748	AMEX	IAI	Thu, May 26, 2011	37.77	38.61	37.77	38.44
2747	AMEX	IAI	Wed, May 25, 2011	37.61	38.21	37.61	37.96
2746	AMEX	IAI	Tue, May 24, 2011	38.11	38.16	37.67	37.79
2745	AMEX	IAI	Mon, May 23, 2011	38.24	38.27	37.99	38.10
2744	AMEX	IAI	Fri, May 20, 2011	38.70	39.07	38.38	38.73
2743	AMEX	IAI	Thu, May 19, 2011	39.22	39.48	38.58	38.78
2742	AMEX	IAI	Wed, May 18, 2011	39.01	39.42	38.72	39.08
2741	AMEX	IAI	Tue, May 17, 2011	39.25	39.34	38.56	38.93
2740	AMEX	IAI	Mon, May 16, 2011	39.40	39.81	39.24	39.42
2739	AMEX	IAI	Fri, May 13, 2011	40.07	40.39	39.44	39.50
2738	AMEX	IAI	Thu, May 12, 2011	40.19	40.30	39.64	40.01
2737	AMEX	IAI	Wed, May 11, 2011	40.52	40.67	39.95	40.27
2736	AMEX	IAI	Tue, May 10, 2011	40.57	40.78	40.38	40.59
2735	AMEX	IAI	Mon, May 9, 2011	40.38	40.77	40.28	40.52
2734	AMEX	IAI	Fri, May 6, 2011	40.83	40.98	40.28	40.42
2733	AMEX	IAI	Thu, May 5, 2011	40.25	40.94	40.13	40.52
2732	AMEX	IAI	Wed, May 4, 2011	41.77	42.11	40.24	40.42
2731	AMEX	IAI	Tue, May 3, 2011	42.08	42.12	40.53	41.52
2730	AMEX	IAI	Mon, May 2, 2011	42.28	42.84	42.16	42.47
2729	AMEX	IAI	Fri, Apr 29, 2011	42.34	42.48	41.82	42.19
2728	AMEX	IAI	Thu, Apr 28, 2011	42.13	42.59	42.07	42.24
2727	AMEX	IAI	Wed, Apr 27, 2011	41.90	42.34	41.76	42.30
2726	AMEX	IAI	Tue, Apr 26, 2011	41.76	42.25	41.74	41.88
2725	AMEX	IAI	Mon, Apr 25, 2011	41.90	41.90	41.13	41.66
2724	AMEX	IAI	Thu, Apr 21, 2011	41.84	42.15	41.79	41.89
2723	AMEX	IAI	Wed, Apr 20, 2011	41.76	42.21	41.61	41.61
2722	AMEX	IAI	Tue, Apr 19, 2011	41.96	42.07	41.20	41.34
2721	AMEX	IAI	Mon, Apr 18, 2011	41.76	41.98	41.37	41.92
2720	AMEX	IAI	Fri, Apr 15, 2011	41.97	42.68	41.84	42.26
2719	AMEX	IAI	Thu, Apr 14, 2011	41.32	42.14	41.29	41.97
2718	AMEX	IAI	Wed, Apr 13, 2011	41.33	41.73	41.33	41.46
2717	AMEX	IAI	Tue, Apr 12, 2011	41.37	41.86	41.18	41.23
2716	AMEX	IAI	Mon, Apr 11, 2011	41.15	42.53	41.15	41.57
2715	AMEX	IAI	Fri, Apr 8, 2011	41.49	41.90	40.97	41.03
2714	AMEX	IAI	Thu, Apr 7, 2011	41.80	42.09	41.24	41.37
2713	AMEX	IAI	Wed, Apr 6, 2011	40.48	42.08	40.54	41.87
2712	AMEX	IAI	Tue, Apr 5, 2011	40.05	40.80	39.92	40.46
2711	AMEX	IAI	Mon, Apr 4, 2011	39.75	40.58	39.73	40.05
2710	AMEX	IAI	Fri, Apr 1, 2011	38.62	39.99	38.32	39.62
2709	AMEX	IAI	Thu, Mar 31, 2011	38.54	38.79	38.17	38.38
2708	AMEX	IAI	Wed, Mar 30, 2011	38.86	39.04	38.51	38.53
2707	AMEX	IAI	Tue, Mar 29, 2011	38.91	38.91	38.47	38.68
2706	AMEX	IAI	Mon, Mar 28, 2011	38.74	39.02	38.66	38.68
2705	AMEX	IAI	Fri, Mar 25, 2011	38.72	38.89	38.45	38.72
2704	AMEX	IAI	Thu, Mar 24, 2011	38.76	39.10	38.54	38.60
2703	AMEX	IAI	Wed, Mar 23, 2011	38.92	38.92	38.31	38.54
2702	AMEX	IAI	Tue, Mar 22, 2011	38.92	39.61	38.76	39.07
2701	AMEX	IAI	Mon, Mar 21, 2011	39.66	40.00	38.90	38.96
2700	AMEX	IAI	Fri, Mar 18, 2011	38.69	39.42	38.46	39.39
2699	AMEX	IAI	Thu, Mar 17, 2011	38.19	38.63	37.93	38.36
2698	AMEX	IAI	Wed, Mar 16, 2011	37.49	38.15	37.49	37.73
2697	AMEX	IAI	Tue, Mar 15, 2011	37.36	37.91	37.01	37.63
2696	AMEX	IAI	Mon, Mar 14, 2011	38.25	38.65	37.95	38.11
2695	AMEX	IAI	Fri, Mar 11, 2011	38.04	38.56	37.87	38.42
2694	AMEX	IAI	Thu, Mar 10, 2011	38.53	38.70	37.83	38.18
2693	AMEX	IAI	Wed, Mar 9, 2011	38.59	39.00	38.25	38.92
2692	AMEX	IAI	Tue, Mar 8, 2011	37.75	38.61	37.32	38.37
2691	AMEX	IAI	Mon, Mar 7, 2011	38.60	38.72	37.50	37.60
2690	AMEX	IAI	Fri, Mar 4, 2011	38.32	39.26	38.06	38.63
2689	AMEX	IAI	Thu, Mar 3, 2011	37.23	38.81	37.23	38.19
2688	AMEX	IAI	Wed, Mar 2, 2011	36.21	37.09	36.21	36.93
2687	AMEX	IAI	Tue, Mar 1, 2011	36.56	36.82	36.12	36.25
2686	AMEX	IAI	Mon, Feb 28, 2011	37.05	37.22	36.36	36.44
2685	AMEX	IAI	Fri, Feb 25, 2011	36.14	37.07	36.01	37.03
2684	AMEX	IAI	Thu, Feb 24, 2011	36.03	36.57	35.72	36.00
2683	AMEX	IAI	Wed, Feb 23, 2011	36.40	36.69	35.79	35.91
2682	AMEX	IAI	Tue, Feb 22, 2011	37.49	37.68	36.28	36.33
2681	AMEX	IAI	Fri, Feb 18, 2011	37.74	38.00	37.45	37.82
2680	AMEX	IAI	Thu, Feb 17, 2011	37.81	38.27	37.67	37.71
2679	AMEX	IAI	Wed, Feb 16, 2011	37.48	37.93	37.31	37.78
2678	AMEX	IAI	Tue, Feb 15, 2011	37.17	37.62	37.16	37.41
2677	AMEX	IAI	Mon, Feb 14, 2011	37.24	37.41	37.02	37.32
2676	AMEX	IAI	Fri, Feb 11, 2011	37.04	37.42	37.00	37.32
2675	AMEX	IAI	Thu, Feb 10, 2011	37.75	37.92	37.08	37.13
2674	AMEX	IAI	Wed, Feb 9, 2011	38.22	39.18	37.67	37.78
2673	AMEX	IAI	Tue, Feb 8, 2011	36.79	37.00	36.68	36.75
2672	AMEX	IAI	Mon, Feb 7, 2011	37.05	37.32	36.69	36.69
2671	AMEX	IAI	Fri, Feb 4, 2011	36.86	37.15	36.59	36.99
2670	AMEX	IAI	Thu, Feb 3, 2011	36.98	37.03	36.65	36.88
2669	AMEX	IAI	Wed, Feb 2, 2011	37.87	37.87	36.89	36.95
2668	AMEX	IAI	Tue, Feb 1, 2011	38.52	38.70	37.80	37.81
2667	AMEX	IAI	Mon, Jan 31, 2011	38.35	38.60	38.09	38.35
2666	AMEX	IAI	Fri, Jan 28, 2011	38.58	38.67	38.16	38.31
2665	AMEX	IAI	Thu, Jan 27, 2011	37.54	38.95	37.46	38.50
2664	AMEX	IAI	Wed, Jan 26, 2011	37.78	37.84	37.41	37.55
2663	AMEX	IAI	Tue, Jan 25, 2011	37.47	38.03	37.36	37.72
2662	AMEX	IAI	Mon, Jan 24, 2011	37.27	37.93	37.11	37.68
2661	AMEX	IAI	Fri, Jan 21, 2011	37.66	38.05	37.15	37.22
2660	AMEX	IAI	Thu, Jan 20, 2011	37.00	37.68	36.91	37.49
2659	AMEX	IAI	Wed, Jan 19, 2011	37.99	38.07	36.79	37.04
2658	AMEX	IAI	Tue, Jan 18, 2011	37.48	38.13	37.44	38.10
2657	AMEX	IAI	Fri, Jan 14, 2011	37.67	37.92	37.19	37.49
2656	AMEX	IAI	Thu, Jan 13, 2011	37.95	38.16	37.54	37.65
2655	AMEX	IAI	Wed, Jan 12, 2011	37.34	38.11	37.19	37.99
2654	AMEX	IAI	Tue, Jan 11, 2011	36.70	37.37	36.59	37.15
2653	AMEX	IAI	Mon, Jan 10, 2011	36.38	36.74	36.12	36.61
2652	AMEX	IAI	Fri, Jan 7, 2011	36.42	36.79	36.28	36.58
2651	AMEX	IAI	Thu, Jan 6, 2011	36.19	36.60	35.91	36.34
2650	AMEX	IAI	Wed, Jan 5, 2011	36.04	36.76	35.98	36.65
2649	AMEX	IAI	Tue, Jan 4, 2011	35.84	36.25	35.81	36.20
2648	AMEX	IAI	Mon, Jan 3, 2011	35.63	35.91	35.35	35.84
2647	AMEX	IAI	Fri, Dec 31, 2010	35.61	35.68	35.25	35.54
2646	AMEX	IAI	Thu, Dec 30, 2010	35.80	35.87	35.42	35.72
2645	AMEX	IAI	Wed, Dec 29, 2010	35.57	36.00	35.47	35.81
2644	AMEX	IAI	Tue, Dec 28, 2010	36.00	36.09	35.43	35.56
2643	AMEX	IAI	Mon, Dec 27, 2010	35.75	36.19	35.60	35.99
2642	AMEX	IAI	Thu, Dec 23, 2010	35.75	36.02	35.66	35.70
2641	AMEX	IAI	Wed, Dec 22, 2010	35.16	35.93	35.08	35.60
2640	AMEX	IAI	Tue, Dec 21, 2010	35.43	35.50	34.92	35.18
2639	AMEX	IAI	Mon, Dec 20, 2010	35.25	35.40	34.95	35.28
2638	AMEX	IAI	Fri, Dec 17, 2010	35.15	35.29	34.78	35.12
2637	AMEX	IAI	Thu, Dec 16, 2010	34.96	35.36	34.96	35.19
2636	AMEX	IAI	Wed, Dec 15, 2010	34.66	35.39	34.42	34.90
2635	AMEX	IAI	Tue, Dec 14, 2010	33.76	35.36	33.74	34.61
2634	AMEX	IAI	Mon, Dec 13, 2010	35.15	35.15	34.24	34.73
2633	AMEX	IAI	Fri, Dec 10, 2010	35.21	35.37	34.80	35.02
2632	AMEX	IAI	Thu, Dec 9, 2010	34.29	36.10	32.50	34.82
2631	AMEX	IAI	Wed, Dec 8, 2010	34.14	34.68	33.76	33.91
2630	AMEX	IAI	Tue, Dec 7, 2010	34.13	34.40	33.98	34.17
2629	AMEX	IAI	Mon, Dec 6, 2010	33.52	33.97	33.39	33.86
2628	AMEX	IAI	Fri, Dec 3, 2010	33.49	33.76	33.22	33.67
2627	AMEX	IAI	Thu, Dec 2, 2010	33.27	33.91	33.02	33.59
2626	AMEX	IAI	Wed, Dec 1, 2010	32.93	33.60	32.90	33.19
2625	AMEX	IAI	Tue, Nov 30, 2010	32.26	32.82	32.01	32.65
2624	AMEX	IAI	Mon, Nov 29, 2010	32.66	32.94	32.28	32.83
2623	AMEX	IAI	Fri, Nov 26, 2010	32.83	33.36	32.70	32.82
2622	AMEX	IAI	Wed, Nov 24, 2010	32.99	33.51	32.88	33.12
2621	AMEX	IAI	Tue, Nov 23, 2010	32.95	33.22	32.69	32.89
2620	AMEX	IAI	Mon, Nov 22, 2010	33.09	33.64	32.99	33.28
2619	AMEX	IAI	Fri, Nov 19, 2010	33.40	33.40	32.94	33.29
2618	AMEX	IAI	Thu, Nov 18, 2010	33.00	33.87	32.93	33.43
2617	AMEX	IAI	Wed, Nov 17, 2010	32.83	33.11	32.54	32.76
2616	AMEX	IAI	Tue, Nov 16, 2010	32.43	33.57	32.42	32.77
2615	AMEX	IAI	Mon, Nov 15, 2010	32.10	32.80	32.01	32.57
2614	AMEX	IAI	Fri, Nov 12, 2010	32.01	32.16	31.56	31.84
2613	AMEX	IAI	Thu, Nov 11, 2010	31.52	32.30	31.25	32.10
2612	AMEX	IAI	Wed, Nov 10, 2010	31.67	31.75	31.07	31.65
2611	AMEX	IAI	Tue, Nov 9, 2010	31.37	32.26	31.25	31.61
2610	AMEX	IAI	Mon, Nov 8, 2010	31.23	32.20	30.85	31.39
2609	AMEX	IAI	Fri, Nov 5, 2010	31.75	31.75	31.19	31.46
2608	AMEX	IAI	Thu, Nov 4, 2010	32.50	33.16	30.70	31.91
2607	AMEX	IAI	Wed, Nov 3, 2010	32.95	33.34	32.41	32.92
2606	AMEX	IAI	Tue, Nov 2, 2010	32.87	33.21	32.67	32.93
2605	AMEX	IAI	Mon, Nov 1, 2010	32.88	33.48	32.37	32.62
2604	AMEX	IAI	Fri, Oct 29, 2010	32.83	33.16	32.74	32.77
2603	AMEX	IAI	Thu, Oct 28, 2010	32.94	33.17	32.55	32.80
2602	AMEX	IAI	Wed, Oct 27, 2010	32.56	33.09	32.16	32.74
2601	AMEX	IAI	Tue, Oct 26, 2010	32.61	32.97	32.30	32.76
2600	AMEX	IAI	Mon, Oct 25, 2010	32.62	33.34	32.46	32.79
2599	AMEX	IAI	Fri, Oct 22, 2010	32.52	32.67	32.25	32.43
2598	AMEX	IAI	Thu, Oct 21, 2010	32.58	32.81	32.15	32.53
2597	AMEX	IAI	Wed, Oct 20, 2010	32.43	32.87	32.33	32.40
2596	AMEX	IAI	Tue, Oct 19, 2010	32.57	32.93	32.03	32.32
2595	AMEX	IAI	Mon, Oct 18, 2010	32.95	33.26	32.62	32.88
2594	AMEX	IAI	Fri, Oct 15, 2010	33.01	33.20	32.69	33.05
2593	AMEX	IAI	Thu, Oct 14, 2010	32.59	33.27	32.54	32.77
2592	AMEX	IAI	Wed, Oct 13, 2010	32.78	32.89	32.59	32.64
2591	AMEX	IAI	Tue, Oct 12, 2010	32.49	32.63	32.12	32.56
2590	AMEX	IAI	Mon, Oct 11, 2010	32.64	32.91	32.46	32.49
2589	AMEX	IAI	Fri, Oct 8, 2010	32.47	32.82	32.28	32.56
2588	AMEX	IAI	Thu, Oct 7, 2010	32.53	32.66	32.30	32.38
2587	AMEX	IAI	Wed, Oct 6, 2010	32.96	33.29	32.14	32.36
2586	AMEX	IAI	Tue, Oct 5, 2010	32.95	33.41	32.90	33.11
2585	AMEX	IAI	Mon, Oct 4, 2010	33.35	33.70	32.42	32.65
2584	AMEX	IAI	Fri, Oct 1, 2010	33.25	33.59	32.83	33.48
2583	AMEX	IAI	Thu, Sep 30, 2010	33.53	33.84	32.99	33.15
2582	AMEX	IAI	Wed, Sep 29, 2010	31.98	33.17	31.89	33.08
2581	AMEX	IAI	Tue, Sep 28, 2010	32.36	32.37	31.70	32.03
2580	AMEX	IAI	Mon, Sep 27, 2010	32.31	32.50	31.95	32.25
2579	AMEX	IAI	Fri, Sep 24, 2010	32.11	32.47	31.91	32.36
2578	AMEX	IAI	Thu, Sep 23, 2010	31.62	32.22	31.54	31.75
2577	AMEX	IAI	Wed, Sep 22, 2010	31.91	32.39	31.75	31.86
2576	AMEX	IAI	Tue, Sep 21, 2010	32.09	32.65	31.70	32.09
2575	AMEX	IAI	Mon, Sep 20, 2010	31.88	32.29	31.76	32.01
2574	AMEX	IAI	Fri, Sep 17, 2010	31.27	31.96	31.17	31.73
2573	AMEX	IAI	Thu, Sep 16, 2010	30.78	31.13	30.44	31.04
2572	AMEX	IAI	Wed, Sep 15, 2010	29.64	30.93	29.64	30.80
2571	AMEX	IAI	Tue, Sep 14, 2010	29.75	30.02	29.49	29.65
2570	AMEX	IAI	Mon, Sep 13, 2010	29.62	30.02	29.15	29.80
2569	AMEX	IAI	Fri, Sep 10, 2010	29.30	29.55	29.10	29.31
2568	AMEX	IAI	Thu, Sep 9, 2010	29.92	29.98	29.30	29.37
2567	AMEX	IAI	Wed, Sep 8, 2010	29.50	29.79	29.43	29.49
2566	AMEX	IAI	Tue, Sep 7, 2010	30.17	30.33	29.44	29.49
2565	AMEX	IAI	Fri, Sep 3, 2010	30.00	30.42	29.78	30.26
2564	AMEX	IAI	Thu, Sep 2, 2010	29.26	29.84	28.78	29.73
2563	AMEX	IAI	Wed, Sep 1, 2010	28.46	28.82	28.43	28.73
2562	AMEX	IAI	Tue, Aug 31, 2010	28.57	28.68	28.20	28.25
2561	AMEX	IAI	Mon, Aug 30, 2010	29.11	29.23	28.63	28.69
2560	AMEX	IAI	Fri, Aug 27, 2010	29.19	29.48	28.79	29.11
2559	AMEX	IAI	Thu, Aug 26, 2010	29.29	29.61	28.80	28.90
2558	AMEX	IAI	Wed, Aug 25, 2010	28.89	29.49	28.89	29.28
2557	AMEX	IAI	Tue, Aug 24, 2010	29.51	29.65	29.05	29.20
2556	AMEX	IAI	Mon, Aug 23, 2010	30.13	30.35	29.68	29.77
2555	AMEX	IAI	Fri, Aug 20, 2010	29.86	30.02	29.63	29.95
2554	AMEX	IAI	Thu, Aug 19, 2010	30.19	30.43	29.75	30.02
2553	AMEX	IAI	Wed, Aug 18, 2010	30.38	30.75	30.25	30.39
2552	AMEX	IAI	Tue, Aug 17, 2010	30.50	30.79	30.10	30.51
2551	AMEX	IAI	Mon, Aug 16, 2010	29.85	30.37	29.54	30.20
2550	AMEX	IAI	Fri, Aug 13, 2010	29.99	30.21	29.73	29.85
2549	AMEX	IAI	Thu, Aug 12, 2010	29.58	30.39	29.46	30.07
2548	AMEX	IAI	Wed, Aug 11, 2010	30.06	30.09	29.77	29.90
2547	AMEX	IAI	Tue, Aug 10, 2010	30.72	30.91	30.24	30.47
2546	AMEX	IAI	Mon, Aug 9, 2010	31.03	31.21	30.87	31.10
2545	AMEX	IAI	Fri, Aug 6, 2010	30.55	30.98	30.30	30.81
2544	AMEX	IAI	Thu, Aug 5, 2010	30.89	31.09	30.63	30.76
2543	AMEX	IAI	Wed, Aug 4, 2010	30.06	31.02	29.97	30.96
2542	AMEX	IAI	Tue, Aug 3, 2010	29.70	30.17	29.54	30.06
2541	AMEX	IAI	Mon, Aug 2, 2010	29.13	30.50	29.06	29.87
2540	AMEX	IAI	Fri, Jul 30, 2010	31.78	32.17	30.85	31.08
2539	AMEX	IAI	Thu, Jul 29, 2010	31.85	32.64	31.55	31.95
2538	AMEX	IAI	Wed, Jul 28, 2010	34.47	34.97	33.85	33.90
2537	AMEX	IAI	Tue, Jul 27, 2010	35.63	35.79	34.26	34.43
2536	AMEX	IAI	Mon, Jul 26, 2010	34.50	35.67	34.42	35.36
2535	AMEX	IAI	Fri, Jul 23, 2010	34.13	34.75	33.85	34.50
2534	AMEX	IAI	Thu, Jul 22, 2010	34.21	34.51	34.01	34.23
2533	AMEX	IAI	Wed, Jul 21, 2010	34.23	34.32	33.64	33.81
2532	AMEX	IAI	Tue, Jul 20, 2010	33.72	34.27	33.36	34.22
2531	AMEX	IAI	Mon, Jul 19, 2010	34.15	34.30	33.65	34.08
2530	AMEX	IAI	Fri, Jul 16, 2010	34.86	35.08	34.08	34.12
2529	AMEX	IAI	Thu, Jul 15, 2010	34.86	35.13	34.60	34.95
2528	AMEX	IAI	Wed, Jul 14, 2010	35.60	35.64	34.92	35.03
2527	AMEX	IAI	Tue, Jul 13, 2010	34.74	35.87	34.73	35.60
2526	AMEX	IAI	Mon, Jul 12, 2010	34.57	34.78	34.28	34.50
2525	AMEX	IAI	Fri, Jul 9, 2010	34.68	35.04	34.59	34.82
2524	AMEX	IAI	Thu, Jul 8, 2010	34.59	35.20	34.44	34.70
2523	AMEX	IAI	Wed, Jul 7, 2010	33.56	34.40	33.24	34.33
2522	AMEX	IAI	Tue, Jul 6, 2010	33.64	34.30	33.34	33.53
2521	AMEX	IAI	Fri, Jul 2, 2010	33.90	34.10	33.41	33.43
2520	AMEX	IAI	Thu, Jul 1, 2010	34.09	34.09	32.99	33.74
2519	AMEX	IAI	Wed, Jun 30, 2010	34.03	34.60	33.91	34.21
2518	AMEX	IAI	Tue, Jun 29, 2010	34.69	34.69	33.87	33.97
2517	AMEX	IAI	Mon, Jun 28, 2010	35.59	35.64	34.74	35.00
2516	AMEX	IAI	Fri, Jun 25, 2010	34.80	36.00	34.46	35.44
2515	AMEX	IAI	Thu, Jun 24, 2010	35.41	35.41	34.44	34.62
2514	AMEX	IAI	Wed, Jun 23, 2010	35.43	35.54	34.72	35.00
2513	AMEX	IAI	Tue, Jun 22, 2010	36.70	37.05	35.40	35.51
2512	AMEX	IAI	Mon, Jun 21, 2010	37.05	37.13	36.28	36.55
2511	AMEX	IAI	Fri, Jun 18, 2010	36.30	37.06	35.97	36.85
2510	AMEX	IAI	Thu, Jun 17, 2010	35.81	36.55	35.62	36.37
2509	AMEX	IAI	Wed, Jun 16, 2010	36.40	36.52	35.39	35.55
2508	AMEX	IAI	Tue, Jun 15, 2010	35.96	36.70	35.95	36.66
2507	AMEX	IAI	Mon, Jun 14, 2010	36.06	36.25	35.49	35.81
2506	AMEX	IAI	Fri, Jun 11, 2010	34.92	36.20	34.77	35.99
2505	AMEX	IAI	Thu, Jun 10, 2010	35.33	36.10	34.93	35.10
2504	AMEX	IAI	Wed, Jun 9, 2010	33.77	35.09	33.77	35.05
2503	AMEX	IAI	Tue, Jun 8, 2010	33.57	34.37	33.22	33.70
2502	AMEX	IAI	Mon, Jun 7, 2010	32.96	33.37	32.44	32.44
2501	AMEX	IAI	Fri, Jun 4, 2010	34.16	34.31	32.77	32.96
2500	AMEX	IAI	Thu, Jun 3, 2010	33.94	34.50	33.82	34.48
2499	AMEX	IAI	Wed, Jun 2, 2010	33.66	34.04	33.20	33.98
2498	AMEX	IAI	Tue, Jun 1, 2010	33.24	34.06	33.00	33.36
2497	AMEX	IAI	Fri, May 28, 2010	33.21	33.65	33.07	33.54
2496	AMEX	IAI	Thu, May 27, 2010	32.29	33.38	32.17	33.32
2495	AMEX	IAI	Wed, May 26, 2010	31.79	32.12	31.63	31.94
2494	AMEX	IAI	Tue, May 25, 2010	31.16	31.82	30.74	31.62
2493	AMEX	IAI	Mon, May 24, 2010	32.29	32.93	31.68	31.68
2492	AMEX	IAI	Fri, May 21, 2010	31.60	32.30	31.45	32.30
2491	AMEX	IAI	Thu, May 20, 2010	31.99	32.61	31.63	31.99
2490	AMEX	IAI	Wed, May 19, 2010	32.32	32.53	31.90	32.44
2489	AMEX	IAI	Tue, May 18, 2010	32.71	32.80	32.17	32.39
2488	AMEX	IAI	Mon, May 17, 2010	31.92	32.51	31.49	32.50
2487	AMEX	IAI	Fri, May 14, 2010	32.60	32.75	31.81	31.90
2486	AMEX	IAI	Thu, May 13, 2010	32.68	33.40	32.64	32.90
2485	AMEX	IAI	Wed, May 12, 2010	32.40	33.48	32.09	32.65
2484	AMEX	IAI	Tue, May 11, 2010	30.88	31.70	30.61	31.41
2483	AMEX	IAI	Mon, May 10, 2010	31.48	31.85	30.62	31.01
2482	AMEX	IAI	Fri, May 7, 2010	31.04	31.60	30.36	30.44
2481	AMEX	IAI	Thu, May 6, 2010	32.00	32.14	26.82	31.01
2480	AMEX	IAI	Wed, May 5, 2010	32.23	32.45	31.70	32.20
2479	AMEX	IAI	Tue, May 4, 2010	32.91	32.91	32.10	32.33
2478	AMEX	IAI	Mon, May 3, 2010	33.59	34.17	32.88	33.16
2477	AMEX	IAI	Fri, Apr 30, 2010	34.25	34.58	33.45	33.48
2476	AMEX	IAI	Thu, Apr 29, 2010	34.47	34.50	33.95	34.28
2475	AMEX	IAI	Wed, Apr 28, 2010	33.99	34.62	33.85	34.19
2474	AMEX	IAI	Tue, Apr 27, 2010	33.55	34.43	33.37	33.74
2473	AMEX	IAI	Mon, Apr 26, 2010	35.87	36.11	33.50	33.55
2472	AMEX	IAI	Fri, Apr 23, 2010	39.87	40.10	39.61	39.77
2471	AMEX	IAI	Thu, Apr 22, 2010	40.13	40.26	39.67	39.81
2470	AMEX	IAI	Wed, Apr 21, 2010	40.65	40.90	40.38	40.44
2469	AMEX	IAI	Tue, Apr 20, 2010	40.25	40.58	40.09	40.47
2468	AMEX	IAI	Mon, Apr 19, 2010	40.49	40.72	39.98	40.05
2467	AMEX	IAI	Fri, Apr 16, 2010	40.87	41.04	40.10	40.52
2466	AMEX	IAI	Thu, Apr 15, 2010	40.54	41.23	40.51	40.95
2465	AMEX	IAI	Wed, Apr 14, 2010	40.31	40.61	40.15	40.52
2464	AMEX	IAI	Tue, Apr 13, 2010	40.22	40.22	39.70	40.13
2463	AMEX	IAI	Mon, Apr 12, 2010	41.39	41.45	40.05	40.15
2462	AMEX	IAI	Fri, Apr 9, 2010	39.65	41.65	39.34	41.56
2461	AMEX	IAI	Thu, Apr 8, 2010	39.70	39.75	39.25	39.49
2460	AMEX	IAI	Wed, Apr 7, 2010	40.00	40.24	39.63	39.70
2459	AMEX	IAI	Tue, Apr 6, 2010	40.15	40.28	39.94	40.11
2458	AMEX	IAI	Mon, Apr 5, 2010	40.09	40.38	39.93	40.24
2457	AMEX	IAI	Thu, Apr 1, 2010	39.42	40.04	39.42	40.04
2456	AMEX	IAI	Wed, Mar 31, 2010	39.53	39.79	39.30	39.31
2455	AMEX	IAI	Tue, Mar 30, 2010	39.61	39.86	39.49	39.57
2454	AMEX	IAI	Mon, Mar 29, 2010	39.27	39.68	39.21	39.47
2453	AMEX	IAI	Fri, Mar 26, 2010	39.45	39.69	39.03	39.20
2452	AMEX	IAI	Thu, Mar 25, 2010	39.72	39.75	39.19	39.51
2451	AMEX	IAI	Wed, Mar 24, 2010	39.19	39.75	39.07	39.43
2450	AMEX	IAI	Tue, Mar 23, 2010	38.92	39.29	38.65	39.22
2449	AMEX	IAI	Mon, Mar 22, 2010	38.11	39.04	38.09	38.79
2448	AMEX	IAI	Fri, Mar 19, 2010	38.30	38.36	37.86	38.36
2447	AMEX	IAI	Thu, Mar 18, 2010	38.03	38.25	37.83	38.15
2446	AMEX	IAI	Wed, Mar 17, 2010	38.35	38.41	37.82	38.18
2445	AMEX	IAI	Tue, Mar 16, 2010	38.36	38.48	38.00	38.23
2444	AMEX	IAI	Mon, Mar 15, 2010	38.93	39.03	38.20	38.35
2443	AMEX	IAI	Fri, Mar 12, 2010	38.95	39.02	38.37	38.87
2442	AMEX	IAI	Thu, Mar 11, 2010	37.57	39.06	37.41	38.97
2441	AMEX	IAI	Wed, Mar 10, 2010	37.88	38.00	37.44	37.58
2440	AMEX	IAI	Tue, Mar 9, 2010	38.62	38.73	37.88	37.96
2439	AMEX	IAI	Mon, Mar 8, 2010	38.90	39.22	38.73	38.78
2438	AMEX	IAI	Fri, Mar 5, 2010	39.08	39.20	38.70	39.04
2437	AMEX	IAI	Thu, Mar 4, 2010	39.39	39.60	38.83	38.85
2436	AMEX	IAI	Wed, Mar 3, 2010	39.24	39.57	38.90	39.26
2435	AMEX	IAI	Tue, Mar 2, 2010	38.14	38.52	37.84	38.49
2434	AMEX	IAI	Mon, Mar 1, 2010	37.94	38.49	37.90	38.15
2433	AMEX	IAI	Fri, Feb 26, 2010	37.75	38.09	37.61	37.92
2432	AMEX	IAI	Thu, Feb 25, 2010	37.29	37.86	37.23	37.80
2431	AMEX	IAI	Wed, Feb 24, 2010	36.93	38.00	36.81	37.73
2430	AMEX	IAI	Tue, Feb 23, 2010	36.95	37.21	36.46	36.79
2429	AMEX	IAI	Mon, Feb 22, 2010	37.45	37.48	37.01	37.11
2428	AMEX	IAI	Fri, Feb 19, 2010	37.63	37.71	37.25	37.43
2427	AMEX	IAI	Thu, Feb 18, 2010	37.38	37.72	37.27	37.60
2426	AMEX	IAI	Wed, Feb 17, 2010	37.16	37.41	36.89	37.28
2425	AMEX	IAI	Tue, Feb 16, 2010	36.67	37.00	36.33	36.96
2424	AMEX	IAI	Fri, Feb 12, 2010	35.79	36.51	35.65	36.47
2423	AMEX	IAI	Thu, Feb 11, 2010	35.87	36.48	35.69	36.13
2422	AMEX	IAI	Wed, Feb 10, 2010	36.05	36.25	35.53	35.82
2421	AMEX	IAI	Tue, Feb 9, 2010	35.88	37.17	35.88	36.16
2420	AMEX	IAI	Mon, Feb 8, 2010	35.86	36.38	35.17	35.69
2419	AMEX	IAI	Fri, Feb 5, 2010	35.34	35.75	34.89	35.65
2418	AMEX	IAI	Thu, Feb 4, 2010	36.77	36.77	35.42	35.45
2417	AMEX	IAI	Wed, Feb 3, 2010	37.04	37.18	36.75	36.84
2416	AMEX	IAI	Tue, Feb 2, 2010	36.34	37.17	36.08	37.12
2415	AMEX	IAI	Mon, Feb 1, 2010	36.48	36.58	36.06	36.37
2414	AMEX	IAI	Fri, Jan 29, 2010	36.51	36.69	36.23	36.34
2413	AMEX	IAI	Thu, Jan 28, 2010	37.45	37.45	36.36	36.48
2412	AMEX	IAI	Wed, Jan 27, 2010	36.64	37.55	36.44	37.37
2411	AMEX	IAI	Tue, Jan 26, 2010	36.47	36.99	36.21	36.82
2410	AMEX	IAI	Mon, Jan 25, 2010	36.61	36.65	36.00	36.57
2409	AMEX	IAI	Fri, Jan 22, 2010	37.22	37.42	36.45	36.46
2408	AMEX	IAI	Thu, Jan 21, 2010	37.46	37.71	37.08	37.17
2407	AMEX	IAI	Wed, Jan 20, 2010	37.61	38.05	36.73	37.32
2406	AMEX	IAI	Tue, Jan 19, 2010	37.32	38.01	37.23	37.96
2405	AMEX	IAI	Fri, Jan 15, 2010	37.49	37.70	36.87	37.40
2404	AMEX	IAI	Thu, Jan 14, 2010	38.25	38.25	37.27	37.44
2403	AMEX	IAI	Wed, Jan 13, 2010	36.10	39.07	35.99	38.21
2402	AMEX	IAI	Tue, Jan 12, 2010	34.50	36.10	34.25	36.00
2401	AMEX	IAI	Mon, Jan 11, 2010	34.50	35.23	34.45	34.74
2400	AMEX	IAI	Fri, Jan 8, 2010	34.22	35.08	34.13	34.39
2399	AMEX	IAI	Thu, Jan 7, 2010	34.21	34.65	33.74	34.62
2398	AMEX	IAI	Wed, Jan 6, 2010	33.72	33.77	32.97	33.31
2397	AMEX	IAI	Tue, Jan 5, 2010	33.60	33.79	33.35	33.76
2396	AMEX	IAI	Mon, Jan 4, 2010	33.74	33.81	33.26	33.57
2395	AMEX	IAI	Thu, Dec 31, 2009	33.85	34.02	33.67	33.69
2394	AMEX	IAI	Wed, Dec 30, 2009	33.69	33.93	33.54	33.83
2393	AMEX	IAI	Tue, Dec 29, 2009	33.23	33.71	33.22	33.70
2392	AMEX	IAI	Mon, Dec 28, 2009	32.90	33.32	32.74	33.30
2391	AMEX	IAI	Thu, Dec 24, 2009	32.87	32.96	32.68	32.96
2390	AMEX	IAI	Wed, Dec 23, 2009	32.37	32.80	32.33	32.74
2389	AMEX	IAI	Tue, Dec 22, 2009	31.96	32.46	31.96	32.46
2388	AMEX	IAI	Mon, Dec 21, 2009	31.54	32.23	31.54	32.00
2387	AMEX	IAI	Fri, Dec 18, 2009	31.47	31.90	31.35	31.47
2386	AMEX	IAI	Thu, Dec 17, 2009	31.94	31.97	31.36	31.37
2385	AMEX	IAI	Wed, Dec 16, 2009	32.53	32.65	31.95	32.02
2384	AMEX	IAI	Tue, Dec 15, 2009	32.35	32.59	32.10	32.51
2383	AMEX	IAI	Mon, Dec 14, 2009	31.50	32.63	31.37	32.43
2382	AMEX	IAI	Fri, Dec 11, 2009	31.84	31.98	30.95	31.20
2381	AMEX	IAI	Thu, Dec 10, 2009	31.67	31.95	31.53	31.83
2380	AMEX	IAI	Wed, Dec 9, 2009	32.03	32.06	31.42	31.65
2379	AMEX	IAI	Tue, Dec 8, 2009	32.52	32.66	31.89	31.96
2378	AMEX	IAI	Mon, Dec 7, 2009	32.73	32.87	32.34	32.60
2377	AMEX	IAI	Fri, Dec 4, 2009	33.27	33.42	32.62	32.88
2376	AMEX	IAI	Thu, Dec 3, 2009	33.45	33.53	33.05	33.06
2375	AMEX	IAI	Wed, Dec 2, 2009	32.90	33.34	32.52	33.33
2374	AMEX	IAI	Tue, Dec 1, 2009	32.32	32.80	32.18	32.78
2373	AMEX	IAI	Mon, Nov 30, 2009	32.46	32.61	32.00	32.15
2372	AMEX	IAI	Fri, Nov 27, 2009	32.20	32.87	32.08	32.59
2371	AMEX	IAI	Wed, Nov 25, 2009	32.39	32.87	32.32	32.84
2370	AMEX	IAI	Tue, Nov 24, 2009	32.57	32.79	32.28	32.40
2369	AMEX	IAI	Mon, Nov 23, 2009	32.65	33.16	32.41	32.59
2368	AMEX	IAI	Fri, Nov 20, 2009	32.22	32.53	32.16	32.44
2367	AMEX	IAI	Thu, Nov 19, 2009	32.07	32.43	31.98	32.28
2366	AMEX	IAI	Wed, Nov 18, 2009	32.31	32.44	31.97	32.33
2365	AMEX	IAI	Tue, Nov 17, 2009	32.27	32.59	32.21	32.40
2364	AMEX	IAI	Mon, Nov 16, 2009	32.71	32.93	32.18	32.33
2363	AMEX	IAI	Fri, Nov 13, 2009	32.74	32.95	32.44	32.64
2362	AMEX	IAI	Thu, Nov 12, 2009	32.95	33.22	32.50	32.56
2361	AMEX	IAI	Wed, Nov 11, 2009	33.22	33.40	32.59	32.86
2360	AMEX	IAI	Tue, Nov 10, 2009	33.60	33.92	32.96	33.10
2359	AMEX	IAI	Mon, Nov 9, 2009	33.71	34.21	33.40	33.69
2358	AMEX	IAI	Fri, Nov 6, 2009	34.18	34.62	34.00	34.39
2357	AMEX	IAI	Thu, Nov 5, 2009	34.14	34.66	33.79	34.53
2356	AMEX	IAI	Wed, Nov 4, 2009	34.61	35.78	33.00	34.07
2355	AMEX	IAI	Tue, Nov 3, 2009	36.60	37.28	36.54	37.10
2354	AMEX	IAI	Mon, Nov 2, 2009	36.73	37.03	36.46	36.76
2353	AMEX	IAI	Fri, Oct 30, 2009	37.10	37.57	36.44	36.52
2352	AMEX	IAI	Thu, Oct 29, 2009	36.99	37.43	36.83	37.30
2351	AMEX	IAI	Wed, Oct 28, 2009	37.57	37.67	36.70	36.75
2350	AMEX	IAI	Tue, Oct 27, 2009	38.16	38.34	37.43	37.50
2349	AMEX	IAI	Mon, Oct 26, 2009	38.86	39.05	37.82	38.01
2348	AMEX	IAI	Fri, Oct 23, 2009	38.83	39.48	38.38	38.99
2347	AMEX	IAI	Thu, Oct 22, 2009	38.42	40.14	38.04	40.09
2346	AMEX	IAI	Wed, Oct 21, 2009	37.79	39.25	37.53	38.55
2345	AMEX	IAI	Tue, Oct 20, 2009	39.40	39.40	37.29	37.72
2344	AMEX	IAI	Mon, Oct 19, 2009	38.22	38.63	38.03	38.26
2343	AMEX	IAI	Fri, Oct 16, 2009	38.75	38.82	37.95	38.09
2342	AMEX	IAI	Thu, Oct 15, 2009	38.62	38.96	38.42	38.89
2341	AMEX	IAI	Wed, Oct 14, 2009	38.80	38.88	38.00	38.74
2340	AMEX	IAI	Tue, Oct 13, 2009	38.35	38.87	38.23	38.40
2339	AMEX	IAI	Mon, Oct 12, 2009	39.01	39.38	38.45	38.61
2338	AMEX	IAI	Fri, Oct 9, 2009	39.07	39.49	38.91	39.00
2337	AMEX	IAI	Thu, Oct 8, 2009	38.50	39.62	38.35	39.23
2336	AMEX	IAI	Wed, Oct 7, 2009	38.05	38.47	37.95	38.33
2335	AMEX	IAI	Tue, Oct 6, 2009	36.94	38.03	36.78	38.00
2334	AMEX	IAI	Mon, Oct 5, 2009	36.03	37.13	35.56	36.84
2333	AMEX	IAI	Fri, Oct 2, 2009	36.08	36.31	35.75	35.83
2332	AMEX	IAI	Thu, Oct 1, 2009	36.76	37.07	36.26	36.40
2331	AMEX	IAI	Wed, Sep 30, 2009	37.23	37.49	36.41	36.98
2330	AMEX	IAI	Tue, Sep 29, 2009	36.78	37.25	36.57	37.09
2329	AMEX	IAI	Mon, Sep 28, 2009	36.54	37.20	36.49	36.56
2328	AMEX	IAI	Fri, Sep 25, 2009	35.90	36.53	35.87	36.30
2327	AMEX	IAI	Thu, Sep 24, 2009	36.50	36.61	35.80	36.04
2326	AMEX	IAI	Wed, Sep 23, 2009	36.54	37.09	36.34	36.46
2325	AMEX	IAI	Tue, Sep 22, 2009	36.34	37.04	36.31	36.60
2324	AMEX	IAI	Mon, Sep 21, 2009	36.46	37.43	34.89	36.15
2323	AMEX	IAI	Fri, Sep 18, 2009	37.22	37.29	36.64	36.64
2322	AMEX	IAI	Thu, Sep 17, 2009	37.26	37.47	36.77	37.12
2321	AMEX	IAI	Wed, Sep 16, 2009	36.33	37.43	36.24	37.32
2320	AMEX	IAI	Tue, Sep 15, 2009	37.01	37.01	36.09	36.16
2319	AMEX	IAI	Mon, Sep 14, 2009	36.82	37.41	36.69	37.14
2318	AMEX	IAI	Fri, Sep 11, 2009	36.35	37.45	36.30	36.88
2317	AMEX	IAI	Thu, Sep 10, 2009	35.68	36.79	35.65	36.70
2316	AMEX	IAI	Wed, Sep 9, 2009	35.09	35.91	35.09	35.80
2315	AMEX	IAI	Tue, Sep 8, 2009	34.85	35.35	34.63	35.05
2314	AMEX	IAI	Fri, Sep 4, 2009	33.95	34.79	33.78	34.74
2313	AMEX	IAI	Thu, Sep 3, 2009	34.08	34.12	33.57	33.99
2312	AMEX	IAI	Wed, Sep 2, 2009	33.86	34.35	33.80	34.05
2311	AMEX	IAI	Tue, Sep 1, 2009	34.47	35.00	33.56	34.00
2310	AMEX	IAI	Mon, Aug 31, 2009	34.63	34.99	34.14	34.49
2309	AMEX	IAI	Fri, Aug 28, 2009	35.10	35.23	34.25	34.79
2308	AMEX	IAI	Thu, Aug 27, 2009	35.16	35.33	34.27	35.09
2307	AMEX	IAI	Wed, Aug 26, 2009	35.02	35.34	34.75	35.12
2306	AMEX	IAI	Tue, Aug 25, 2009	35.32	35.41	34.74	34.95
2305	AMEX	IAI	Mon, Aug 24, 2009	35.34	35.56	34.90	35.11
2304	AMEX	IAI	Fri, Aug 21, 2009	34.82	35.58	34.76	35.39
2303	AMEX	IAI	Thu, Aug 20, 2009	34.24	34.86	33.78	34.73
2302	AMEX	IAI	Wed, Aug 19, 2009	33.05	34.14	33.05	34.13
2301	AMEX	IAI	Tue, Aug 18, 2009	33.37	33.56	32.95	33.18
2300	AMEX	IAI	Mon, Aug 17, 2009	33.67	34.04	32.96	33.17
2299	AMEX	IAI	Fri, Aug 14, 2009	34.32	34.51	33.33	33.93
2298	AMEX	IAI	Thu, Aug 13, 2009	33.72	34.55	33.40	34.46
2297	AMEX	IAI	Wed, Aug 12, 2009	32.62	34.02	32.47	33.59
2296	AMEX	IAI	Tue, Aug 11, 2009	32.52	32.68	32.03	32.52
2295	AMEX	IAI	Mon, Aug 10, 2009	32.05	32.76	31.98	32.71
2294	AMEX	IAI	Fri, Aug 7, 2009	32.00	32.38	31.63	32.26
2293	AMEX	IAI	Thu, Aug 6, 2009	31.26	31.79	30.91	31.68
2292	AMEX	IAI	Wed, Aug 5, 2009	32.27	33.24	31.00	31.34
2291	AMEX	IAI	Tue, Aug 4, 2009	33.31	34.87	33.23	34.55
2290	AMEX	IAI	Mon, Aug 3, 2009	33.17	33.65	32.59	33.53
2289	AMEX	IAI	Fri, Jul 31, 2009	33.12	33.34	32.65	33.07
2288	AMEX	IAI	Thu, Jul 30, 2009	32.19	33.47	31.90	33.29
2287	AMEX	IAI	Wed, Jul 29, 2009	31.93	32.32	31.71	31.72
2286	AMEX	IAI	Tue, Jul 28, 2009	30.89	32.47	30.89	32.17
2285	AMEX	IAI	Mon, Jul 27, 2009	31.39	31.60	30.79	31.25
2284	AMEX	IAI	Fri, Jul 24, 2009	30.86	31.47	30.86	31.33
2283	AMEX	IAI	Thu, Jul 23, 2009	30.43	31.22	30.43	30.94
2282	AMEX	IAI	Wed, Jul 22, 2009	31.94	31.98	29.82	30.37
2281	AMEX	IAI	Tue, Jul 21, 2009	31.83	32.12	31.66	32.12
2280	AMEX	IAI	Mon, Jul 20, 2009	31.14	31.88	31.14	31.62
2279	AMEX	IAI	Fri, Jul 17, 2009	31.71	31.78	30.97	31.27
2278	AMEX	IAI	Thu, Jul 16, 2009	31.49	31.96	31.42	31.74
2277	AMEX	IAI	Wed, Jul 15, 2009	31.73	31.77	31.10	31.71
2276	AMEX	IAI	Tue, Jul 14, 2009	31.16	31.75	31.04	31.58
2275	AMEX	IAI	Mon, Jul 13, 2009	31.19	31.26	30.39	31.01
2274	AMEX	IAI	Fri, Jul 10, 2009	30.87	31.31	30.82	31.00
2273	AMEX	IAI	Thu, Jul 9, 2009	31.06	31.23	30.82	31.00
2272	AMEX	IAI	Wed, Jul 8, 2009	31.83	31.95	30.67	31.07
2271	AMEX	IAI	Tue, Jul 7, 2009	32.17	32.45	31.61	31.63
2270	AMEX	IAI	Mon, Jul 6, 2009	32.77	32.93	31.94	32.06
2269	AMEX	IAI	Thu, Jul 2, 2009	33.22	33.57	32.51	32.89
2268	AMEX	IAI	Wed, Jul 1, 2009	33.81	33.92	33.39	33.57
2267	AMEX	IAI	Tue, Jun 30, 2009	33.15	33.82	32.64	33.75
2266	AMEX	IAI	Mon, Jun 29, 2009	33.18	33.35	32.58	33.03
2265	AMEX	IAI	Fri, Jun 26, 2009	32.65	33.25	32.39	33.20
2264	AMEX	IAI	Thu, Jun 25, 2009	31.97	33.28	31.97	32.91
2263	AMEX	IAI	Wed, Jun 24, 2009	31.84	32.35	31.67	32.18
2262	AMEX	IAI	Tue, Jun 23, 2009	32.16	32.40	31.61	31.76
2261	AMEX	IAI	Mon, Jun 22, 2009	32.13	32.44	31.91	32.19
2260	AMEX	IAI	Fri, Jun 19, 2009	31.88	32.33	31.78	32.26
2259	AMEX	IAI	Thu, Jun 18, 2009	30.72	31.60	30.40	31.50
2258	AMEX	IAI	Wed, Jun 17, 2009	31.13	31.14	30.30	30.56
2257	AMEX	IAI	Tue, Jun 16, 2009	30.71	30.88	30.09	30.09
2256	AMEX	IAI	Mon, Jun 15, 2009	31.11	31.11	30.43	30.65
2255	AMEX	IAI	Fri, Jun 12, 2009	30.99	31.47	30.91	31.25
2254	AMEX	IAI	Thu, Jun 11, 2009	30.97	31.50	30.91	31.00
2253	AMEX	IAI	Wed, Jun 10, 2009	31.36	31.58	30.66	30.93
2252	AMEX	IAI	Tue, Jun 9, 2009	31.07	31.17	30.75	31.11
2251	AMEX	IAI	Mon, Jun 8, 2009	31.44	31.69	30.80	31.04
2250	AMEX	IAI	Fri, Jun 5, 2009	31.75	31.82	31.26	31.71
2249	AMEX	IAI	Thu, Jun 4, 2009	31.58	31.82	31.44	31.69
2248	AMEX	IAI	Wed, Jun 3, 2009	31.56	31.84	31.33	31.41
2247	AMEX	IAI	Tue, Jun 2, 2009	31.39	32.12	31.27	31.78
2246	AMEX	IAI	Mon, Jun 1, 2009	31.50	31.88	31.22	31.40
2245	AMEX	IAI	Fri, May 29, 2009	30.71	31.43	30.71	31.43
2244	AMEX	IAI	Thu, May 28, 2009	30.61	31.22	30.31	30.87
2243	AMEX	IAI	Wed, May 27, 2009	30.39	30.70	29.93	30.12
2242	AMEX	IAI	Tue, May 26, 2009	29.58	30.37	29.19	30.37
2241	AMEX	IAI	Fri, May 22, 2009	29.48	30.06	28.93	29.74
2240	AMEX	IAI	Thu, May 21, 2009	29.30	30.10	29.14	29.46
2239	AMEX	IAI	Wed, May 20, 2009	29.31	29.99	29.19	29.78
2238	AMEX	IAI	Tue, May 19, 2009	28.70	29.51	28.50	29.20
2237	AMEX	IAI	Mon, May 18, 2009	28.24	28.74	27.95	28.73
2236	AMEX	IAI	Fri, May 15, 2009	28.15	28.25	27.65	28.01
2235	AMEX	IAI	Thu, May 14, 2009	27.65	28.40	27.51	28.23
2234	AMEX	IAI	Wed, May 13, 2009	28.03	28.27	27.53	27.59
2233	AMEX	IAI	Tue, May 12, 2009	28.12	28.47	27.95	28.25
2232	AMEX	IAI	Mon, May 11, 2009	28.00	28.20	27.75	27.85
2231	AMEX	IAI	Fri, May 8, 2009	27.55	28.39	27.55	28.29
2230	AMEX	IAI	Thu, May 7, 2009	28.33	28.33	27.68	27.69
2229	AMEX	IAI	Wed, May 6, 2009	30.48	30.48	27.67	28.13
2228	AMEX	IAI	Tue, May 5, 2009	28.16	28.24	27.48	27.83
2227	AMEX	IAI	Mon, May 4, 2009	27.62	28.18	27.61	28.03
2226	AMEX	IAI	Fri, May 1, 2009	27.60	27.60	27.06	27.34
2225	AMEX	IAI	Thu, Apr 30, 2009	27.10	29.41	26.60	27.65
2224	AMEX	IAI	Wed, Apr 29, 2009	26.50	27.10	26.40	27.00
2223	AMEX	IAI	Tue, Apr 28, 2009	25.52	26.79	25.52	26.27
2222	AMEX	IAI	Mon, Apr 27, 2009	25.55	25.84	25.30	25.61
2221	AMEX	IAI	Fri, Apr 24, 2009	24.84	25.74	23.29	25.68
2220	AMEX	IAI	Thu, Apr 23, 2009	25.01	25.48	24.76	25.38
2219	AMEX	IAI	Wed, Apr 22, 2009	26.25	26.25	24.58	25.01
2218	AMEX	IAI	Tue, Apr 21, 2009	26.00	26.56	24.58	26.50
2217	AMEX	IAI	Mon, Apr 20, 2009	27.73	28.79	26.97	27.02
2216	AMEX	IAI	Fri, Apr 17, 2009	29.16	29.59	29.05	29.59
2215	AMEX	IAI	Thu, Apr 16, 2009	29.00	29.31	28.74	29.22
2214	AMEX	IAI	Wed, Apr 15, 2009	28.61	28.99	28.48	28.96
2213	AMEX	IAI	Tue, Apr 14, 2009	28.81	29.28	28.52	28.69
2212	AMEX	IAI	Mon, Apr 13, 2009	29.16	29.39	28.83	28.87
2211	AMEX	IAI	Thu, Apr 9, 2009	29.05	29.32	28.79	29.21
2210	AMEX	IAI	Wed, Apr 8, 2009	28.22	28.73	28.07	28.70
2209	AMEX	IAI	Tue, Apr 7, 2009	28.26	28.30	27.85	28.03
2208	AMEX	IAI	Mon, Apr 6, 2009	27.31	28.45	27.28	28.45
2207	AMEX	IAI	Fri, Apr 3, 2009	27.61	27.81	26.91	27.50
2206	AMEX	IAI	Thu, Apr 2, 2009	27.64	28.14	27.47	27.72
2205	AMEX	IAI	Wed, Apr 1, 2009	26.88	27.51	26.63	27.26
2204	AMEX	IAI	Tue, Mar 31, 2009	27.22	27.76	27.00	27.21
2203	AMEX	IAI	Mon, Mar 30, 2009	27.74	27.91	26.92	27.16
2202	AMEX	IAI	Fri, Mar 27, 2009	28.75	28.96	28.17	28.22
2201	AMEX	IAI	Thu, Mar 26, 2009	29.00	29.12	28.42	29.04
2200	AMEX	IAI	Wed, Mar 25, 2009	28.73	29.47	28.14	28.93
2199	AMEX	IAI	Tue, Mar 24, 2009	28.65	29.10	28.46	28.65
2198	AMEX	IAI	Mon, Mar 23, 2009	27.80	29.05	27.75	28.90
2197	AMEX	IAI	Fri, Mar 20, 2009	27.63	27.92	27.13	27.41
2196	AMEX	IAI	Thu, Mar 19, 2009	28.11	28.28	27.38	27.51
2195	AMEX	IAI	Wed, Mar 18, 2009	27.18	28.42	27.05	27.90
2194	AMEX	IAI	Tue, Mar 17, 2009	27.49	27.51	26.46	27.32
2193	AMEX	IAI	Mon, Mar 16, 2009	28.54	28.80	27.57	27.65
2192	AMEX	IAI	Fri, Mar 13, 2009	27.12	28.50	27.02	28.43
2191	AMEX	IAI	Thu, Mar 12, 2009	25.85	27.14	25.70	27.05
2190	AMEX	IAI	Wed, Mar 11, 2009	26.12	27.19	25.83	25.84
2189	AMEX	IAI	Tue, Mar 10, 2009	24.67	25.97	24.55	25.89
2188	AMEX	IAI	Mon, Mar 9, 2009	24.85	24.85	24.12	24.28
2187	AMEX	IAI	Fri, Mar 6, 2009	25.05	25.21	24.50	25.12
2186	AMEX	IAI	Thu, Mar 5, 2009	25.06	25.19	24.24	24.87
2185	AMEX	IAI	Wed, Mar 4, 2009	23.39	25.17	23.25	25.05
2184	AMEX	IAI	Tue, Mar 3, 2009	23.50	23.83	23.03	23.15
2183	AMEX	IAI	Mon, Mar 2, 2009	24.36	24.36	23.14	23.36
2182	AMEX	IAI	Fri, Feb 27, 2009	24.22	24.97	23.56	24.80
2181	AMEX	IAI	Thu, Feb 26, 2009	25.69	25.70	24.14	24.26
2180	AMEX	IAI	Wed, Feb 25, 2009	25.99	26.14	25.32	25.44
2179	AMEX	IAI	Tue, Feb 24, 2009	25.88	26.36	25.51	26.17
2178	AMEX	IAI	Mon, Feb 23, 2009	26.38	26.39	25.58	25.64
2177	AMEX	IAI	Fri, Feb 20, 2009	26.14	26.55	25.83	26.30
2176	AMEX	IAI	Thu, Feb 19, 2009	27.05	27.12	26.29	26.53
2175	AMEX	IAI	Wed, Feb 18, 2009	27.69	27.69	26.76	26.86
2174	AMEX	IAI	Tue, Feb 17, 2009	27.28	27.76	27.07	27.41
2173	AMEX	IAI	Fri, Feb 13, 2009	27.20	28.15	27.20	27.85
2172	AMEX	IAI	Thu, Feb 12, 2009	27.11	27.82	26.34	27.50
2171	AMEX	IAI	Wed, Feb 11, 2009	27.50	28.04	27.01	27.19
2170	AMEX	IAI	Tue, Feb 10, 2009	27.22	29.87	26.33	27.56
2169	AMEX	IAI	Mon, Feb 9, 2009	26.91	27.20	26.39	26.42
2168	AMEX	IAI	Fri, Feb 6, 2009	26.79	27.24	26.63	26.92
2167	AMEX	IAI	Thu, Feb 5, 2009	25.90	27.06	25.84	26.69
2166	AMEX	IAI	Wed, Feb 4, 2009	25.86	26.43	25.65	26.17
2165	AMEX	IAI	Tue, Feb 3, 2009	25.13	25.65	24.57	25.56
2164	AMEX	IAI	Mon, Feb 2, 2009	24.32	25.16	23.90	25.00
2163	AMEX	IAI	Fri, Jan 30, 2009	25.53	25.56	24.32	24.41
2162	AMEX	IAI	Thu, Jan 29, 2009	26.47	27.28	26.25	26.40
2161	AMEX	IAI	Wed, Jan 28, 2009	26.56	27.01	26.21	26.62
2160	AMEX	IAI	Tue, Jan 27, 2009	24.92	26.38	24.92	26.22
2159	AMEX	IAI	Mon, Jan 26, 2009	24.72	25.47	24.30	24.70
2158	AMEX	IAI	Fri, Jan 23, 2009	25.36	25.48	23.57	25.10
2157	AMEX	IAI	Thu, Jan 22, 2009	26.25	26.38	25.49	25.99
2156	AMEX	IAI	Wed, Jan 21, 2009	25.63	26.76	25.43	26.58
2155	AMEX	IAI	Tue, Jan 20, 2009	25.34	26.38	25.34	25.51
2154	AMEX	IAI	Fri, Jan 16, 2009	26.90	27.00	25.76	26.38
2153	AMEX	IAI	Thu, Jan 15, 2009	25.70	26.63	25.45	26.52
2152	AMEX	IAI	Wed, Jan 14, 2009	24.14	26.12	23.87	25.64
2151	AMEX	IAI	Tue, Jan 13, 2009	23.50	24.65	23.30	24.54
2150	AMEX	IAI	Mon, Jan 12, 2009	23.29	23.93	23.14	23.68
2149	AMEX	IAI	Fri, Jan 9, 2009	23.91	23.99	23.33	23.62
2148	AMEX	IAI	Thu, Jan 8, 2009	24.83	24.83	23.70	24.07
2147	AMEX	IAI	Wed, Jan 7, 2009	25.79	25.79	24.41	24.82
2146	AMEX	IAI	Tue, Jan 6, 2009	26.64	26.64	25.93	26.00
2145	AMEX	IAI	Mon, Jan 5, 2009	26.80	27.06	26.21	26.44
2144	AMEX	IAI	Fri, Jan 2, 2009	26.31	27.00	25.36	26.89
2143	AMEX	IAI	Wed, Dec 31, 2008	25.66	26.26	25.50	26.20
2142	AMEX	IAI	Tue, Dec 30, 2008	25.30	25.78	24.96	25.78
2141	AMEX	IAI	Mon, Dec 29, 2008	24.96	25.30	24.44	25.25
2140	AMEX	IAI	Fri, Dec 26, 2008	24.87	25.05	24.55	25.02
2139	AMEX	IAI	Wed, Dec 24, 2008	24.38	24.86	24.20	24.72
2138	AMEX	IAI	Tue, Dec 23, 2008	24.67	24.95	23.99	24.23
2137	AMEX	IAI	Mon, Dec 22, 2008	24.93	25.13	23.93	24.56
2136	AMEX	IAI	Fri, Dec 19, 2008	25.29	25.74	24.74	25.01
2135	AMEX	IAI	Thu, Dec 18, 2008	22.98	25.19	21.98	25.19
2134	AMEX	IAI	Wed, Dec 17, 2008	23.78	25.16	23.78	24.94
2133	AMEX	IAI	Tue, Dec 16, 2008	23.25	24.11	23.10	23.95
2132	AMEX	IAI	Mon, Dec 15, 2008	24.19	24.19	22.70	23.04
2131	AMEX	IAI	Fri, Dec 12, 2008	22.73	24.14	22.69	24.06
2130	AMEX	IAI	Thu, Dec 11, 2008	24.17	24.61	23.30	23.59
2129	AMEX	IAI	Wed, Dec 10, 2008	24.31	24.94	23.69	24.08
2128	AMEX	IAI	Tue, Dec 9, 2008	23.23	24.77	23.23	24.25
2127	AMEX	IAI	Mon, Dec 8, 2008	22.82	23.61	22.56	23.40
2126	AMEX	IAI	Fri, Dec 5, 2008	21.50	22.64	20.97	22.53
2125	AMEX	IAI	Thu, Dec 4, 2008	21.97	22.48	21.54	21.77
2124	AMEX	IAI	Wed, Dec 3, 2008	21.90	22.28	21.44	22.10
2123	AMEX	IAI	Tue, Dec 2, 2008	21.61	22.31	21.00	22.24
2122	AMEX	IAI	Mon, Dec 1, 2008	22.33	22.42	21.21	21.25
2121	AMEX	IAI	Fri, Nov 28, 2008	22.16	22.80	21.82	22.80
2120	AMEX	IAI	Wed, Nov 26, 2008	22.08	22.40	21.60	22.35
2119	AMEX	IAI	Tue, Nov 25, 2008	22.23	22.48	21.56	22.41
2118	AMEX	IAI	Mon, Nov 24, 2008	21.76	22.24	20.84	21.97
2117	AMEX	IAI	Fri, Nov 21, 2008	20.59	21.49	19.92	21.45
2116	AMEX	IAI	Thu, Nov 20, 2008	21.40	21.61	20.21	20.78
2115	AMEX	IAI	Wed, Nov 19, 2008	23.71	23.71	21.34	21.34
2114	AMEX	IAI	Tue, Nov 18, 2008	23.35	23.87	23.00	23.76
2113	AMEX	IAI	Mon, Nov 17, 2008	23.35	24.22	23.07	23.38
2112	AMEX	IAI	Fri, Nov 14, 2008	23.93	25.38	23.50	23.51
2111	AMEX	IAI	Thu, Nov 13, 2008	24.91	25.10	23.14	24.26
2110	AMEX	IAI	Wed, Nov 12, 2008	25.31	25.42	24.71	24.76
2109	AMEX	IAI	Tue, Nov 11, 2008	26.90	26.90	24.95	25.64
2108	AMEX	IAI	Mon, Nov 10, 2008	27.29	27.86	26.54	26.88
2107	AMEX	IAI	Fri, Nov 7, 2008	27.19	29.70	26.47	27.00
2106	AMEX	IAI	Thu, Nov 6, 2008	29.90	30.00	25.65	26.87
2105	AMEX	IAI	Wed, Nov 5, 2008	34.70	35.43	33.72	33.90
2104	AMEX	IAI	Tue, Nov 4, 2008	36.25	36.77	34.88	35.19
2103	AMEX	IAI	Mon, Nov 3, 2008	35.70	36.22	35.36	35.90
2102	AMEX	IAI	Fri, Oct 31, 2008	36.15	36.90	35.52	35.83
2101	AMEX	IAI	Thu, Oct 30, 2008	35.31	36.32	35.13	36.11
2100	AMEX	IAI	Wed, Oct 29, 2008	34.38	35.54	33.51	34.80
2099	AMEX	IAI	Tue, Oct 28, 2008	32.70	34.27	31.93	34.27
2098	AMEX	IAI	Mon, Oct 27, 2008	31.78	32.52	30.87	32.00
2097	AMEX	IAI	Fri, Oct 24, 2008	31.20	33.22	30.80	32.12
2096	AMEX	IAI	Thu, Oct 23, 2008	40.18	40.18	31.75	32.85
2095	AMEX	IAI	Wed, Oct 22, 2008	39.81	41.17	39.35	40.10
2094	AMEX	IAI	Tue, Oct 21, 2008	41.25	41.65	40.31	40.41
2093	AMEX	IAI	Mon, Oct 20, 2008	41.86	41.95	40.92	41.54
2092	AMEX	IAI	Fri, Oct 17, 2008	42.92	43.67	41.13	41.24
2091	AMEX	IAI	Thu, Oct 16, 2008	42.97	43.75	40.84	43.50
2090	AMEX	IAI	Wed, Oct 15, 2008	46.70	46.70	43.51	43.51
2089	AMEX	IAI	Tue, Oct 14, 2008	49.23	51.90	46.53	47.10
2088	AMEX	IAI	Mon, Oct 13, 2008	45.31	48.11	45.03	48.11
2087	AMEX	IAI	Fri, Oct 10, 2008	46.41	47.27	42.28	44.42
2086	AMEX	IAI	Thu, Oct 9, 2008	50.42	50.87	46.79	47.32
2085	AMEX	IAI	Wed, Oct 8, 2008	50.94	52.04	49.87	50.15
2084	AMEX	IAI	Tue, Oct 7, 2008	53.22	53.57	51.22	51.25
2083	AMEX	IAI	Mon, Oct 6, 2008	53.15	53.67	50.78	52.86
2082	AMEX	IAI	Fri, Oct 3, 2008	55.09	55.90	53.78	53.86
2081	AMEX	IAI	Thu, Oct 2, 2008	55.38	56.01	54.52	54.73
2080	AMEX	IAI	Wed, Oct 1, 2008	55.33	55.57	54.66	55.29
2079	AMEX	IAI	Tue, Sep 30, 2008	57.10	57.18	54.42	55.53
2078	AMEX	IAI	Mon, Sep 29, 2008	57.75	58.00	55.97	56.67
2077	AMEX	IAI	Fri, Sep 26, 2008	59.06	59.09	57.84	58.04
2076	AMEX	IAI	Thu, Sep 25, 2008	59.47	60.61	59.16	59.35
2075	AMEX	IAI	Wed, Sep 24, 2008	60.84	61.39	59.18	59.35
2074	AMEX	IAI	Tue, Sep 23, 2008	59.50	60.90	59.48	60.67
2073	AMEX	IAI	Mon, Sep 22, 2008	60.87	61.30	59.45	59.57
2072	AMEX	IAI	Fri, Sep 19, 2008	64.26	66.75	60.60	61.31
2071	AMEX	IAI	Thu, Sep 18, 2008	62.02	62.51	60.76	62.51
2070	AMEX	IAI	Wed, Sep 17, 2008	62.70	63.37	60.98	61.27
2069	AMEX	IAI	Tue, Sep 16, 2008	63.00	63.25	61.96	63.06
2068	AMEX	IAI	Mon, Sep 15, 2008	63.12	64.44	62.56	63.35
2067	AMEX	IAI	Fri, Sep 12, 2008	64.33	64.81	63.80	64.66
2066	AMEX	IAI	Thu, Sep 11, 2008	64.94	65.02	60.12	64.81
2065	AMEX	IAI	Wed, Sep 10, 2008	65.76	66.03	65.13	65.24
2064	AMEX	IAI	Tue, Sep 9, 2008	65.63	66.75	65.62	65.65
2063	AMEX	IAI	Mon, Sep 8, 2008	66.14	66.16	65.34	65.78
2062	AMEX	IAI	Fri, Sep 5, 2008	65.66	65.67	64.41	64.98
2061	AMEX	IAI	Thu, Sep 4, 2008	66.41	66.66	65.27	65.80
2060	AMEX	IAI	Wed, Sep 3, 2008	66.22	66.71	66.11	66.60
2059	AMEX	IAI	Tue, Sep 2, 2008	66.28	66.79	65.85	66.25
2058	AMEX	IAI	Fri, Aug 29, 2008	66.27	66.59	65.61	65.61
2057	AMEX	IAI	Thu, Aug 28, 2008	66.17	66.53	65.96	66.30
2056	AMEX	IAI	Wed, Aug 27, 2008	65.84	66.25	65.24	65.83
2055	AMEX	IAI	Tue, Aug 26, 2008	66.54	66.75	65.38	65.86
2054	AMEX	IAI	Mon, Aug 25, 2008	67.64	67.66	65.88	66.42
2053	AMEX	IAI	Fri, Aug 22, 2008	67.22	67.85	66.98	67.63
2052	AMEX	IAI	Thu, Aug 21, 2008	68.09	68.41	65.74	66.97
2051	AMEX	IAI	Wed, Aug 20, 2008	69.18	69.18	68.18	68.45
2050	AMEX	IAI	Tue, Aug 19, 2008	68.66	69.15	68.44	68.82
2049	AMEX	IAI	Mon, Aug 18, 2008	69.00	69.19	67.85	68.78
2048	AMEX	IAI	Fri, Aug 15, 2008	67.98	68.76	67.74	68.70
2047	AMEX	IAI	Thu, Aug 14, 2008	67.25	67.97	66.94	67.94
2046	AMEX	IAI	Wed, Aug 13, 2008	66.69	67.50	66.65	67.40
2045	AMEX	IAI	Tue, Aug 12, 2008	66.35	66.89	66.15	66.75
2044	AMEX	IAI	Mon, Aug 11, 2008	65.70	66.74	65.10	66.61
2043	AMEX	IAI	Fri, Aug 8, 2008	65.30	66.43	65.10	66.05
2042	AMEX	IAI	Thu, Aug 7, 2008	65.99	66.63	64.96	65.23
2041	AMEX	IAI	Wed, Aug 6, 2008	64.75	66.67	61.59	66.08
2040	AMEX	IAI	Tue, Aug 5, 2008	67.17	67.34	66.20	66.63
2039	AMEX	IAI	Mon, Aug 4, 2008	66.25	67.27	65.87	66.73
2038	AMEX	IAI	Fri, Aug 1, 2008	66.34	67.17	66.16	66.18
2037	AMEX	IAI	Thu, Jul 31, 2008	65.80	66.89	65.80	66.46
2036	AMEX	IAI	Wed, Jul 30, 2008	65.45	66.16	65.32	66.10
2035	AMEX	IAI	Tue, Jul 29, 2008	65.44	66.48	65.31	65.41
2034	AMEX	IAI	Mon, Jul 28, 2008	66.32	66.53	65.16	65.55
2033	AMEX	IAI	Fri, Jul 25, 2008	65.65	66.32	65.28	66.02
2032	AMEX	IAI	Thu, Jul 24, 2008	65.33	66.20	64.93	65.57
2031	AMEX	IAI	Wed, Jul 23, 2008	65.35	66.27	65.15	65.17
2030	AMEX	IAI	Tue, Jul 22, 2008	63.54	65.66	63.40	65.29
2029	AMEX	IAI	Mon, Jul 21, 2008	63.43	64.00	63.29	63.81
2028	AMEX	IAI	Fri, Jul 18, 2008	63.23	63.56	62.59	63.36
2027	AMEX	IAI	Thu, Jul 17, 2008	64.18	64.23	62.94	63.34
2026	AMEX	IAI	Wed, Jul 16, 2008	64.75	64.77	63.84	63.95
2025	AMEX	IAI	Tue, Jul 15, 2008	64.01	64.96	63.91	64.57
2024	AMEX	IAI	Mon, Jul 14, 2008	63.94	64.54	63.54	64.29
2023	AMEX	IAI	Fri, Jul 11, 2008	63.10	63.90	62.92	63.70
2022	AMEX	IAI	Thu, Jul 10, 2008	63.55	63.96	63.10	63.70
2021	AMEX	IAI	Wed, Jul 9, 2008	63.70	64.50	63.36	63.62
2020	AMEX	IAI	Tue, Jul 8, 2008	62.69	63.69	61.40	63.69
2019	AMEX	IAI	Mon, Jul 7, 2008	63.10	63.60	62.61	62.86
2018	AMEX	IAI	Thu, Jul 3, 2008	63.52	63.63	62.68	62.89
2017	AMEX	IAI	Wed, Jul 2, 2008	63.78	64.31	63.30	63.50
2016	AMEX	IAI	Tue, Jul 1, 2008	64.00	64.00	62.77	63.62
2015	AMEX	IAI	Mon, Jun 30, 2008	63.85	64.45	63.42	63.92
2014	AMEX	IAI	Fri, Jun 27, 2008	63.77	64.25	63.42	64.03
2013	AMEX	IAI	Thu, Jun 26, 2008	64.29	64.29	63.37	63.95
2012	AMEX	IAI	Wed, Jun 25, 2008	64.30	65.01	64.01	64.69
2011	AMEX	IAI	Tue, Jun 24, 2008	62.95	64.65	62.55	64.27
2010	AMEX	IAI	Mon, Jun 23, 2008	64.54	65.07	64.13	64.88
2009	AMEX	IAI	Fri, Jun 20, 2008	64.56	64.75	63.71	64.37
2008	AMEX	IAI	Thu, Jun 19, 2008	64.15	64.85	63.77	64.74
2007	AMEX	IAI	Wed, Jun 18, 2008	63.50	64.62	63.25	64.29
2006	AMEX	IAI	Tue, Jun 17, 2008	63.90	64.25	63.37	63.61
2005	AMEX	IAI	Mon, Jun 16, 2008	63.41	63.80	62.45	63.64
2004	AMEX	IAI	Fri, Jun 13, 2008	63.64	64.13	63.20	63.75
2003	AMEX	IAI	Thu, Jun 12, 2008	63.21	64.10	63.00	63.29
2002	AMEX	IAI	Wed, Jun 11, 2008	63.44	63.78	62.82	63.04
2001	AMEX	IAI	Tue, Jun 10, 2008	63.62	63.94	62.96	63.36
2000	AMEX	IAI	Mon, Jun 9, 2008	64.45	64.70	63.31	63.55
1999	AMEX	IAI	Fri, Jun 6, 2008	65.40	65.50	64.14	64.20
1998	AMEX	IAI	Thu, Jun 5, 2008	64.50	65.95	64.30	65.95
1997	AMEX	IAI	Wed, Jun 4, 2008	64.77	64.91	64.29	64.34
1996	AMEX	IAI	Tue, Jun 3, 2008	64.35	65.01	63.74	64.94
1995	AMEX	IAI	Mon, Jun 2, 2008	64.28	64.87	63.99	64.57
1994	AMEX	IAI	Fri, May 30, 2008	63.98	64.61	63.56	64.28
1993	AMEX	IAI	Thu, May 29, 2008	63.21	64.30	63.21	64.00
1992	AMEX	IAI	Wed, May 28, 2008	64.31	64.31	62.99	63.44
1991	AMEX	IAI	Tue, May 27, 2008	63.69	64.08	63.32	63.93
1990	AMEX	IAI	Fri, May 23, 2008	63.95	64.34	63.49	63.69
1989	AMEX	IAI	Thu, May 22, 2008	63.96	64.44	63.60	64.01
1988	AMEX	IAI	Wed, May 21, 2008	64.80	65.10	63.92	63.96
1987	AMEX	IAI	Tue, May 20, 2008	65.00	65.21	64.09	64.81
1986	AMEX	IAI	Mon, May 19, 2008	65.00	65.26	64.54	65.00
1985	AMEX	IAI	Fri, May 16, 2008	63.50	65.53	63.30	65.03
1984	AMEX	IAI	Thu, May 15, 2008	62.30	63.25	62.10	63.00
1983	AMEX	IAI	Wed, May 14, 2008	62.53	62.90	62.10	62.39
1982	AMEX	IAI	Tue, May 13, 2008	63.11	63.45	61.95	62.25
1981	AMEX	IAI	Mon, May 12, 2008	61.90	63.01	61.57	62.97
1980	AMEX	IAI	Fri, May 9, 2008	62.47	62.72	61.59	61.72
1979	AMEX	IAI	Thu, May 8, 2008	64.37	64.37	62.76	63.02
1978	AMEX	IAI	Wed, May 7, 2008	63.08	64.99	62.21	64.00
1977	AMEX	IAI	Tue, May 6, 2008	57.39	58.24	57.07	57.92
1976	AMEX	IAI	Mon, May 5, 2008	57.93	58.04	57.10	57.41
1975	AMEX	IAI	Fri, May 2, 2008	58.50	58.84	57.87	57.95
1974	AMEX	IAI	Thu, May 1, 2008	58.07	58.50	57.89	58.18
1973	AMEX	IAI	Wed, Apr 30, 2008	58.08	58.32	57.79	58.05
1972	AMEX	IAI	Tue, Apr 29, 2008	58.00	58.00	56.75	57.86
1971	AMEX	IAI	Mon, Apr 28, 2008	59.58	59.58	57.85	58.06
1970	AMEX	IAI	Fri, Apr 25, 2008	59.62	59.97	58.71	59.35
1969	AMEX	IAI	Thu, Apr 24, 2008	58.32	60.06	58.29	59.36
1968	AMEX	IAI	Wed, Apr 23, 2008	57.04	59.04	56.95	58.38
1967	AMEX	IAI	Tue, Apr 22, 2008	56.86	57.38	56.56	56.89
1966	AMEX	IAI	Mon, Apr 21, 2008	56.48	57.48	56.48	57.19
1965	AMEX	IAI	Fri, Apr 18, 2008	56.74	57.05	56.39	56.92
1964	AMEX	IAI	Thu, Apr 17, 2008	55.57	56.32	55.38	56.05
1963	AMEX	IAI	Wed, Apr 16, 2008	55.65	56.26	55.20	55.89
1962	AMEX	IAI	Tue, Apr 15, 2008	56.22	56.25	55.14	55.31
1961	AMEX	IAI	Mon, Apr 14, 2008	57.08	57.10	56.22	56.52
1960	AMEX	IAI	Fri, Apr 11, 2008	57.40	57.94	57.12	57.20
1959	AMEX	IAI	Thu, Apr 10, 2008	57.75	58.26	57.74	57.75
1958	AMEX	IAI	Wed, Apr 9, 2008	58.78	58.87	57.71	57.86
1957	AMEX	IAI	Tue, Apr 8, 2008	58.35	59.00	57.86	58.74
1956	AMEX	IAI	Mon, Apr 7, 2008	60.00	60.00	58.65	58.89
1955	AMEX	IAI	Fri, Apr 4, 2008	59.56	60.22	59.36	59.70
1954	AMEX	IAI	Thu, Apr 3, 2008	60.08	60.43	59.56	59.57
1953	AMEX	IAI	Wed, Apr 2, 2008	60.38	61.51	60.27	60.38
1952	AMEX	IAI	Tue, Apr 1, 2008	59.37	60.56	59.37	60.30
1951	AMEX	IAI	Mon, Mar 31, 2008	58.34	59.00	58.14	58.94
1950	AMEX	IAI	Fri, Mar 28, 2008	58.65	59.54	58.08	58.34
1949	AMEX	IAI	Thu, Mar 27, 2008	58.54	59.08	58.37	58.72
1948	AMEX	IAI	Wed, Mar 26, 2008	58.86	59.23	58.44	58.48
1947	AMEX	IAI	Tue, Mar 25, 2008	59.05	59.38	58.81	58.99
1946	AMEX	IAI	Mon, Mar 24, 2008	57.11	59.39	57.11	58.86
1945	AMEX	IAI	Thu, Mar 20, 2008	55.75	56.94	55.23	56.94
1944	AMEX	IAI	Wed, Mar 19, 2008	56.56	56.89	55.48	55.48
1943	AMEX	IAI	Tue, Mar 18, 2008	55.89	56.50	55.04	56.39
1942	AMEX	IAI	Mon, Mar 17, 2008	54.92	56.06	54.70	55.09
1941	AMEX	IAI	Fri, Mar 14, 2008	57.59	57.59	55.24	56.02
1940	AMEX	IAI	Thu, Mar 13, 2008	55.90	57.60	54.98	57.23
1939	AMEX	IAI	Wed, Mar 12, 2008	55.38	55.62	53.88	53.95
1938	AMEX	IAI	Tue, Mar 11, 2008	54.96	56.00	54.33	55.18
1937	AMEX	IAI	Mon, Mar 10, 2008	54.07	54.83	53.73	54.12
1936	AMEX	IAI	Fri, Mar 7, 2008	55.62	55.72	53.95	54.10
1935	AMEX	IAI	Thu, Mar 6, 2008	56.94	56.94	55.72	55.86
1934	AMEX	IAI	Wed, Mar 5, 2008	57.57	57.97	56.90	57.15
1933	AMEX	IAI	Tue, Mar 4, 2008	57.34	58.08	56.79	57.44
1932	AMEX	IAI	Mon, Mar 3, 2008	58.46	58.66	57.41	57.97
1931	AMEX	IAI	Fri, Feb 29, 2008	59.10	59.36	58.47	58.58
1930	AMEX	IAI	Thu, Feb 28, 2008	59.35	60.15	59.21	59.76
1929	AMEX	IAI	Wed, Feb 27, 2008	58.46	59.88	58.36	59.65
1928	AMEX	IAI	Tue, Feb 26, 2008	58.52	59.53	58.47	59.16
1927	AMEX	IAI	Mon, Feb 25, 2008	57.21	59.11	57.20	58.70
1926	AMEX	IAI	Fri, Feb 22, 2008	57.90	57.90	57.08	57.67
1925	AMEX	IAI	Thu, Feb 21, 2008	58.26	58.64	57.27	57.63
1924	AMEX	IAI	Wed, Feb 20, 2008	57.80	58.43	57.60	58.05
1923	AMEX	IAI	Tue, Feb 19, 2008	58.92	59.14	57.96	57.96
1922	AMEX	IAI	Fri, Feb 15, 2008	58.84	59.84	57.98	58.44
1921	AMEX	IAI	Thu, Feb 14, 2008	60.34	60.34	58.78	58.95
1920	AMEX	IAI	Wed, Feb 13, 2008	61.86	61.86	59.53	60.03
1919	AMEX	IAI	Tue, Feb 12, 2008	62.79	63.40	60.92	61.47
1918	AMEX	IAI	Mon, Feb 11, 2008	62.95	64.73	62.95	64.72
1917	AMEX	IAI	Fri, Feb 8, 2008	63.14	63.70	63.00	63.26
1916	AMEX	IAI	Thu, Feb 7, 2008	62.38	63.42	62.38	63.18
1915	AMEX	IAI	Wed, Feb 6, 2008	62.79	63.44	62.60	62.86
1914	AMEX	IAI	Tue, Feb 5, 2008	63.34	63.79	62.39	62.50
1913	AMEX	IAI	Mon, Feb 4, 2008	64.99	65.70	63.40	64.00
1912	AMEX	IAI	Fri, Feb 1, 2008	62.08	63.08	61.76	62.80
1911	AMEX	IAI	Thu, Jan 31, 2008	63.00	63.06	61.30	62.29
1910	AMEX	IAI	Wed, Jan 30, 2008	64.37	64.81	63.04	63.09
1909	AMEX	IAI	Tue, Jan 29, 2008	63.36	64.67	63.15	64.62
1908	AMEX	IAI	Mon, Jan 28, 2008	62.46	63.30	62.27	63.30
1907	AMEX	IAI	Fri, Jan 25, 2008	63.42	63.50	62.14	62.81
1906	AMEX	IAI	Thu, Jan 24, 2008	63.00	63.45	62.24	63.23
1905	AMEX	IAI	Wed, Jan 23, 2008	62.14	62.92	59.35	62.70
1904	AMEX	IAI	Tue, Jan 22, 2008	64.43	65.30	63.22	63.48
1903	AMEX	IAI	Fri, Jan 18, 2008	66.38	67.42	65.66	66.11
1902	AMEX	IAI	Thu, Jan 17, 2008	67.74	67.74	65.86	66.26
1901	AMEX	IAI	Wed, Jan 16, 2008	68.38	68.50	67.52	67.60
1900	AMEX	IAI	Tue, Jan 15, 2008	67.81	68.85	67.56	67.97
1899	AMEX	IAI	Mon, Jan 14, 2008	68.69	68.79	68.00	68.41
1898	AMEX	IAI	Fri, Jan 11, 2008	68.01	69.04	67.59	68.35
1897	AMEX	IAI	Thu, Jan 10, 2008	67.14	68.90	67.09	68.44
1896	AMEX	IAI	Wed, Jan 9, 2008	66.47	67.78	66.36	67.49
1895	AMEX	IAI	Tue, Jan 8, 2008	65.92	67.06	65.35	66.64
1894	AMEX	IAI	Mon, Jan 7, 2008	67.19	67.19	65.38	65.57
1893	AMEX	IAI	Fri, Jan 4, 2008	65.39	65.39	64.79	65.07
1892	AMEX	IAI	Thu, Jan 3, 2008	65.42	65.72	64.62	65.43
1891	AMEX	IAI	Wed, Jan 2, 2008	66.26	66.49	64.65	65.18
1890	AMEX	IAI	Mon, Dec 31, 2007	66.14	66.24	65.67	65.80
1889	AMEX	IAI	Fri, Dec 28, 2007	66.40	66.64	65.38	66.12
1888	AMEX	IAI	Thu, Dec 27, 2007	67.32	67.57	66.31	66.33
1887	AMEX	IAI	Wed, Dec 26, 2007	66.22	67.47	66.22	67.35
1886	AMEX	IAI	Mon, Dec 24, 2007	67.28	67.28	66.47	66.87
1885	AMEX	IAI	Fri, Dec 21, 2007	67.00	68.00	66.60	67.15
1884	AMEX	IAI	Thu, Dec 20, 2007	65.50	66.52	65.50	66.52
1883	AMEX	IAI	Wed, Dec 19, 2007	64.89	65.66	64.81	65.18
1882	AMEX	IAI	Tue, Dec 18, 2007	65.29	65.45	64.50	65.09
1881	AMEX	IAI	Mon, Dec 17, 2007	65.42	65.75	64.50	64.82
1880	AMEX	IAI	Fri, Dec 14, 2007	64.47	66.71	64.47	65.60
1879	AMEX	IAI	Thu, Dec 13, 2007	62.89	65.32	62.60	65.32
1878	AMEX	IAI	Wed, Dec 12, 2007	63.01	64.26	62.60	63.58
1877	AMEX	IAI	Tue, Dec 11, 2007	64.58	65.25	63.95	64.54
1876	AMEX	IAI	Mon, Dec 10, 2007	63.63	64.79	63.63	64.62
1875	AMEX	IAI	Fri, Dec 7, 2007	64.23	64.48	63.45	63.58
1874	AMEX	IAI	Thu, Dec 6, 2007	63.75	64.41	63.50	63.97
1873	AMEX	IAI	Wed, Dec 5, 2007	64.46	65.00	63.38	63.73
1872	AMEX	IAI	Tue, Dec 4, 2007	63.77	65.43	63.71	63.93
1871	AMEX	IAI	Mon, Dec 3, 2007	63.53	64.34	63.38	63.72
1870	AMEX	IAI	Fri, Nov 30, 2007	63.50	64.04	63.09	63.53
1869	AMEX	IAI	Thu, Nov 29, 2007	63.43	64.22	63.41	63.69
1868	AMEX	IAI	Wed, Nov 28, 2007	63.62	63.96	62.84	63.96
1867	AMEX	IAI	Tue, Nov 27, 2007	63.19	63.19	62.10	62.72
1866	AMEX	IAI	Mon, Nov 26, 2007	63.01	63.39	62.60	62.77
1865	AMEX	IAI	Fri, Nov 23, 2007	62.87	63.12	62.50	62.81
1864	AMEX	IAI	Wed, Nov 21, 2007	62.00	62.74	61.84	62.23
1863	AMEX	IAI	Tue, Nov 20, 2007	61.29	62.40	61.25	62.22
1862	AMEX	IAI	Mon, Nov 19, 2007	61.13	61.93	60.71	61.67
1861	AMEX	IAI	Fri, Nov 16, 2007	61.08	61.78	60.72	61.45
1860	AMEX	IAI	Thu, Nov 15, 2007	60.75	61.82	60.69	60.94
1859	AMEX	IAI	Wed, Nov 14, 2007	61.80	62.82	61.07	61.08
1858	AMEX	IAI	Tue, Nov 13, 2007	60.71	61.51	60.54	61.16
1857	AMEX	IAI	Mon, Nov 12, 2007	61.30	62.01	60.11	60.42
1856	AMEX	IAI	Fri, Nov 9, 2007	62.35	62.82	60.99	61.20
1855	AMEX	IAI	Thu, Nov 8, 2007	62.31	63.09	61.71	62.87
1854	AMEX	IAI	Wed, Nov 7, 2007	61.36	63.76	61.36	62.23
1853	AMEX	IAI	Tue, Nov 6, 2007	61.00	63.08	59.79	62.72
1852	AMEX	IAI	Mon, Nov 5, 2007	56.77	57.60	56.77	57.12
1851	AMEX	IAI	Fri, Nov 2, 2007	59.24	59.24	57.03	57.49
1850	AMEX	IAI	Thu, Nov 1, 2007	57.70	58.80	57.36	57.49
1849	AMEX	IAI	Wed, Oct 31, 2007	58.05	58.13	57.59	58.00
1848	AMEX	IAI	Tue, Oct 30, 2007	58.45	58.66	57.84	57.94
1847	AMEX	IAI	Mon, Oct 29, 2007	59.23	59.24	58.20	58.43
1846	AMEX	IAI	Fri, Oct 26, 2007	59.15	59.26	58.58	59.10
1845	AMEX	IAI	Thu, Oct 25, 2007	57.14	59.31	56.88	58.68
1844	AMEX	IAI	Wed, Oct 24, 2007	56.60	57.30	56.42	57.08
1843	AMEX	IAI	Tue, Oct 23, 2007	55.88	56.99	55.64	56.85
1842	AMEX	IAI	Mon, Oct 22, 2007	55.46	56.15	55.11	55.56
1841	AMEX	IAI	Fri, Oct 19, 2007	56.36	56.50	55.43	55.49
1840	AMEX	IAI	Thu, Oct 18, 2007	57.20	57.36	56.36	56.36
1839	AMEX	IAI	Wed, Oct 17, 2007	57.17	57.68	56.61	57.30
1838	AMEX	IAI	Tue, Oct 16, 2007	57.29	57.63	57.06	57.24
1837	AMEX	IAI	Mon, Oct 15, 2007	57.08	57.93	56.96	57.20
1836	AMEX	IAI	Fri, Oct 12, 2007	56.70	57.12	56.50	57.08
1835	AMEX	IAI	Thu, Oct 11, 2007	56.55	57.54	56.44	56.64
1834	AMEX	IAI	Wed, Oct 10, 2007	56.37	57.00	56.16	56.58
1833	AMEX	IAI	Tue, Oct 9, 2007	56.33	56.52	56.06	56.46
1832	AMEX	IAI	Mon, Oct 8, 2007	56.80	56.90	56.15	56.28
1831	AMEX	IAI	Fri, Oct 5, 2007	57.05	57.10	56.56	56.82
1830	AMEX	IAI	Thu, Oct 4, 2007	57.05	57.17	56.49	56.89
1829	AMEX	IAI	Wed, Oct 3, 2007	57.35	57.44	56.79	57.02
1828	AMEX	IAI	Tue, Oct 2, 2007	56.50	56.75	55.94	56.31
1827	AMEX	IAI	Mon, Oct 1, 2007	56.05	56.79	56.00	56.62
1826	AMEX	IAI	Fri, Sep 28, 2007	56.35	56.64	55.95	56.15
1825	AMEX	IAI	Thu, Sep 27, 2007	55.90	56.33	55.50	56.33
1824	AMEX	IAI	Wed, Sep 26, 2007	54.89	56.16	54.80	55.89
1823	AMEX	IAI	Tue, Sep 25, 2007	54.90	55.25	54.44	54.73
1822	AMEX	IAI	Mon, Sep 24, 2007	54.90	55.23	54.32	55.13
1821	AMEX	IAI	Fri, Sep 21, 2007	55.41	55.41	54.95	55.05
1820	AMEX	IAI	Thu, Sep 20, 2007	54.99	55.53	54.76	54.97
1819	AMEX	IAI	Wed, Sep 19, 2007	55.40	55.60	55.25	55.31
1818	AMEX	IAI	Tue, Sep 18, 2007	55.20	55.73	54.94	55.24
1817	AMEX	IAI	Mon, Sep 17, 2007	55.02	55.30	54.65	54.98
1816	AMEX	IAI	Fri, Sep 14, 2007	55.04	55.32	55.00	55.27
1815	AMEX	IAI	Thu, Sep 13, 2007	54.87	55.50	54.22	55.17
1814	AMEX	IAI	Wed, Sep 12, 2007	54.05	54.80	53.89	54.55
1813	AMEX	IAI	Tue, Sep 11, 2007	53.09	54.10	52.90	54.09
1812	AMEX	IAI	Mon, Sep 10, 2007	53.00	53.21	52.71	53.00
1811	AMEX	IAI	Fri, Sep 7, 2007	53.41	55.43	52.25	53.14
1810	AMEX	IAI	Thu, Sep 6, 2007	53.34	53.70	52.57	53.54
1809	AMEX	IAI	Wed, Sep 5, 2007	52.57	53.00	52.39	52.98
1808	AMEX	IAI	Tue, Sep 4, 2007	52.52	53.37	52.41	53.02
1807	AMEX	IAI	Fri, Aug 31, 2007	53.29	53.29	52.27	52.48
1806	AMEX	IAI	Thu, Aug 30, 2007	52.45	53.18	52.19	52.57
1805	AMEX	IAI	Wed, Aug 29, 2007	51.82	53.20	51.73	52.79
1804	AMEX	IAI	Tue, Aug 28, 2007	52.53	53.06	51.43	51.60
1803	AMEX	IAI	Mon, Aug 27, 2007	52.65	53.16	52.39	52.80
1802	AMEX	IAI	Fri, Aug 24, 2007	51.92	52.71	51.64	52.71
1801	AMEX	IAI	Thu, Aug 23, 2007	51.50	52.33	51.43	52.09
1800	AMEX	IAI	Wed, Aug 22, 2007	51.90	52.14	51.05	51.42
1799	AMEX	IAI	Tue, Aug 21, 2007	50.60	51.73	50.60	51.49
1798	AMEX	IAI	Mon, Aug 20, 2007	52.70	52.70	50.22	50.97
1797	AMEX	IAI	Fri, Aug 17, 2007	52.57	53.21	51.77	52.64
1796	AMEX	IAI	Thu, Aug 16, 2007	51.01	51.97	50.67	51.82
1795	AMEX	IAI	Wed, Aug 15, 2007	51.87	52.41	51.09	51.13
1794	AMEX	IAI	Tue, Aug 14, 2007	52.41	52.69	51.88	51.97
1793	AMEX	IAI	Mon, Aug 13, 2007	53.00	53.38	52.36	52.37
1792	AMEX	IAI	Fri, Aug 10, 2007	52.34	53.89	52.00	52.86
1791	AMEX	IAI	Thu, Aug 9, 2007	52.62	53.42	52.34	52.49
1790	AMEX	IAI	Wed, Aug 8, 2007	54.00	56.09	52.01	53.02
1789	AMEX	IAI	Tue, Aug 7, 2007	51.29	52.06	51.19	52.02
1788	AMEX	IAI	Mon, Aug 6, 2007	51.09	51.43	50.80	51.29
1787	AMEX	IAI	Fri, Aug 3, 2007	51.78	51.89	50.95	51.00
1786	AMEX	IAI	Thu, Aug 2, 2007	51.40	51.91	51.17	51.72
1785	AMEX	IAI	Wed, Aug 1, 2007	51.08	51.66	50.82	51.22
1784	AMEX	IAI	Tue, Jul 31, 2007	51.15	51.66	50.91	51.18
1783	AMEX	IAI	Mon, Jul 30, 2007	50.63	51.29	50.15	51.07
1782	AMEX	IAI	Fri, Jul 27, 2007	51.70	51.85	50.56	50.56
1781	AMEX	IAI	Thu, Jul 26, 2007	50.75	51.97	50.50	51.72
1780	AMEX	IAI	Wed, Jul 25, 2007	51.45	51.86	51.32	51.68
1779	AMEX	IAI	Tue, Jul 24, 2007	51.52	51.99	51.22	51.26
1778	AMEX	IAI	Mon, Jul 23, 2007	52.55	52.58	51.57	51.79
1777	AMEX	IAI	Fri, Jul 20, 2007	52.46	52.62	52.23	52.40
1776	AMEX	IAI	Thu, Jul 19, 2007	52.90	53.02	52.28	52.55
1775	AMEX	IAI	Wed, Jul 18, 2007	52.16	52.75	51.71	52.67
1774	AMEX	IAI	Tue, Jul 17, 2007	52.00	52.61	51.85	52.29
1773	AMEX	IAI	Mon, Jul 16, 2007	52.07	52.35	51.73	51.90
1772	AMEX	IAI	Fri, Jul 13, 2007	52.00	52.53	51.63	52.11
1771	AMEX	IAI	Thu, Jul 12, 2007	52.91	53.33	52.75	53.23
1770	AMEX	IAI	Wed, Jul 11, 2007	52.40	52.91	52.40	52.91
1769	AMEX	IAI	Tue, Jul 10, 2007	52.36	52.95	51.90	52.56
1768	AMEX	IAI	Mon, Jul 9, 2007	52.50	52.62	52.07	52.61
1767	AMEX	IAI	Fri, Jul 6, 2007	52.45	52.66	52.28	52.54
1766	AMEX	IAI	Thu, Jul 5, 2007	51.81	52.50	51.66	52.44
1765	AMEX	IAI	Tue, Jul 3, 2007	51.84	51.97	51.58	51.85
1764	AMEX	IAI	Mon, Jul 2, 2007	51.66	52.20	51.65	51.90
1763	AMEX	IAI	Fri, Jun 29, 2007	51.60	51.79	51.20	51.62
1762	AMEX	IAI	Thu, Jun 28, 2007	51.65	51.94	45.30	51.50
1761	AMEX	IAI	Wed, Jun 27, 2007	51.15	52.66	51.07	52.58
1760	AMEX	IAI	Tue, Jun 26, 2007	51.90	52.00	50.75	51.47
1759	AMEX	IAI	Mon, Jun 25, 2007	52.03	52.40	51.60	51.79
1758	AMEX	IAI	Fri, Jun 22, 2007	52.90	52.90	51.84	52.13
1757	AMEX	IAI	Thu, Jun 21, 2007	52.85	53.27	52.69	53.03
1756	AMEX	IAI	Wed, Jun 20, 2007	53.53	53.66	53.09	53.17
1755	AMEX	IAI	Tue, Jun 19, 2007	53.75	53.75	53.29	53.53
1754	AMEX	IAI	Mon, Jun 18, 2007	53.89	54.04	53.45	53.87
1753	AMEX	IAI	Fri, Jun 15, 2007	53.03	54.00	52.90	53.87
1752	AMEX	IAI	Thu, Jun 14, 2007	52.88	53.33	52.80	52.99
1751	AMEX	IAI	Wed, Jun 13, 2007	52.59	53.07	52.32	52.78
1750	AMEX	IAI	Tue, Jun 12, 2007	52.75	52.85	52.33	52.49
1749	AMEX	IAI	Mon, Jun 11, 2007	52.89	52.99	52.57	52.95
1748	AMEX	IAI	Fri, Jun 8, 2007	52.80	53.08	52.08	52.94
1747	AMEX	IAI	Thu, Jun 7, 2007	53.20	53.56	52.75	52.88
1746	AMEX	IAI	Wed, Jun 6, 2007	53.73	53.78	53.32	53.54
1745	AMEX	IAI	Tue, Jun 5, 2007	53.42	53.93	53.28	53.83
1744	AMEX	IAI	Mon, Jun 4, 2007	53.25	53.60	53.10	53.50
1743	AMEX	IAI	Fri, Jun 1, 2007	53.24	54.00	53.05	53.48
1742	AMEX	IAI	Thu, May 31, 2007	53.00	53.17	52.00	53.17
1741	AMEX	IAI	Wed, May 30, 2007	51.86	52.87	51.76	52.81
1740	AMEX	IAI	Tue, May 29, 2007	51.50	52.16	51.48	52.03
1739	AMEX	IAI	Fri, May 25, 2007	51.35	51.55	51.15	51.36
1738	AMEX	IAI	Thu, May 24, 2007	51.53	51.91	51.26	51.28
1737	AMEX	IAI	Wed, May 23, 2007	51.50	52.04	51.41	51.53
1736	AMEX	IAI	Tue, May 22, 2007	50.81	51.70	50.72	51.50
1735	AMEX	IAI	Mon, May 21, 2007	51.14	51.15	50.53	50.93
1734	AMEX	IAI	Fri, May 18, 2007	51.50	51.57	50.93	51.07
1733	AMEX	IAI	Thu, May 17, 2007	51.48	51.77	51.02	51.39
1732	AMEX	IAI	Wed, May 16, 2007	51.70	51.95	51.50	51.66
1731	AMEX	IAI	Tue, May 15, 2007	51.40	52.25	51.36	51.62
1730	AMEX	IAI	Mon, May 14, 2007	50.90	51.96	50.90	51.46
1729	AMEX	IAI	Fri, May 11, 2007	50.40	50.66	50.28	50.40
1728	AMEX	IAI	Thu, May 10, 2007	50.41	50.62	50.26	50.50
1727	AMEX	IAI	Wed, May 9, 2007	50.00	52.30	50.00	50.72
1726	AMEX	IAI	Tue, May 8, 2007	48.46	48.55	47.95	48.35
1725	AMEX	IAI	Mon, May 7, 2007	48.31	48.62	48.29	48.57
1724	AMEX	IAI	Fri, May 4, 2007	48.50	48.60	48.25	48.50
1723	AMEX	IAI	Thu, May 3, 2007	48.83	49.00	47.98	48.46
1722	AMEX	IAI	Wed, May 2, 2007	49.70	49.95	48.32	48.68
1721	AMEX	IAI	Tue, May 1, 2007	47.36	47.99	47.35	47.74
1720	AMEX	IAI	Mon, Apr 30, 2007	47.67	47.83	47.36	47.36
1719	AMEX	IAI	Fri, Apr 27, 2007	47.60	48.09	47.59	47.68
1718	AMEX	IAI	Thu, Apr 26, 2007	47.82	48.03	47.43	47.75
1717	AMEX	IAI	Wed, Apr 25, 2007	47.91	48.00	47.68	47.72
1716	AMEX	IAI	Tue, Apr 24, 2007	47.66	48.07	47.66	47.89
1715	AMEX	IAI	Mon, Apr 23, 2007	47.91	47.92	47.45	47.65
1714	AMEX	IAI	Fri, Apr 20, 2007	47.94	48.05	47.53	47.90
1713	AMEX	IAI	Thu, Apr 19, 2007	49.95	49.95	47.54	47.81
1712	AMEX	IAI	Wed, Apr 18, 2007	48.16	48.45	47.83	48.07
1711	AMEX	IAI	Tue, Apr 17, 2007	48.17	48.65	48.12	48.24
1710	AMEX	IAI	Mon, Apr 16, 2007	48.26	48.68	47.96	48.10
1709	AMEX	IAI	Fri, Apr 13, 2007	47.74	48.29	47.64	48.12
1708	AMEX	IAI	Thu, Apr 12, 2007	47.35	47.73	47.15	47.60
1707	AMEX	IAI	Wed, Apr 11, 2007	47.45	47.58	47.03	47.40
1706	AMEX	IAI	Tue, Apr 10, 2007	47.27	47.65	47.10	47.42
1705	AMEX	IAI	Mon, Apr 9, 2007	46.41	47.52	46.25	47.37
1704	AMEX	IAI	Thu, Apr 5, 2007	46.45	46.73	46.31	46.44
1703	AMEX	IAI	Wed, Apr 4, 2007	46.42	46.55	46.27	46.43
1702	AMEX	IAI	Tue, Apr 3, 2007	46.33	46.62	46.21	46.45
1701	AMEX	IAI	Mon, Apr 2, 2007	46.45	46.47	46.00	46.12
1700	AMEX	IAI	Fri, Mar 30, 2007	46.24	46.50	46.14	46.26
1699	AMEX	IAI	Thu, Mar 29, 2007	46.38	46.38	45.58	46.17
1698	AMEX	IAI	Wed, Mar 28, 2007	45.95	46.37	45.77	46.29
1697	AMEX	IAI	Tue, Mar 27, 2007	45.68	46.19	45.68	46.05
1696	AMEX	IAI	Mon, Mar 26, 2007	45.90	45.95	45.56	45.83
1695	AMEX	IAI	Fri, Mar 23, 2007	45.62	46.09	45.53	45.98
1694	AMEX	IAI	Thu, Mar 22, 2007	47.27	47.27	45.30	45.66
1693	AMEX	IAI	Wed, Mar 21, 2007	44.69	45.61	44.53	45.39
1692	AMEX	IAI	Tue, Mar 20, 2007	44.20	44.63	44.07	44.57
1691	AMEX	IAI	Mon, Mar 19, 2007	43.95	44.08	43.68	43.93
1690	AMEX	IAI	Fri, Mar 16, 2007	43.95	43.98	43.66	43.77
1689	AMEX	IAI	Thu, Mar 15, 2007	43.83	43.98	43.64	43.90
1688	AMEX	IAI	Wed, Mar 14, 2007	43.62	44.00	43.40	43.83
1687	AMEX	IAI	Tue, Mar 13, 2007	44.43	44.43	43.55	43.76
1686	AMEX	IAI	Mon, Mar 12, 2007	44.69	44.73	44.14	44.73
1685	AMEX	IAI	Fri, Mar 9, 2007	44.97	45.00	44.50	44.61
1684	AMEX	IAI	Thu, Mar 8, 2007	44.90	45.16	44.62	44.81
1683	AMEX	IAI	Wed, Mar 7, 2007	44.53	44.85	44.36	44.76
1682	AMEX	IAI	Tue, Mar 6, 2007	44.85	44.85	44.20	44.63
1681	AMEX	IAI	Mon, Mar 5, 2007	44.89	45.42	44.51	44.55
1680	AMEX	IAI	Fri, Mar 2, 2007	45.69	45.83	45.08	45.13
1679	AMEX	IAI	Thu, Mar 1, 2007	45.50	45.95	45.06	45.69
1678	AMEX	IAI	Wed, Feb 28, 2007	45.63	46.17	45.40	45.87
1677	AMEX	IAI	Tue, Feb 27, 2007	45.94	46.12	45.26	45.62
1676	AMEX	IAI	Mon, Feb 26, 2007	46.65	46.75	46.15	46.35
1675	AMEX	IAI	Fri, Feb 23, 2007	46.62	46.73	46.39	46.60
1674	AMEX	IAI	Thu, Feb 22, 2007	46.83	46.99	46.39	46.69
1673	AMEX	IAI	Wed, Feb 21, 2007	46.99	47.09	46.40	46.87
1672	AMEX	IAI	Tue, Feb 20, 2007	47.09	47.39	46.97	47.17
1671	AMEX	IAI	Fri, Feb 16, 2007	47.12	47.24	46.91	47.14
1670	AMEX	IAI	Thu, Feb 15, 2007	47.50	47.64	46.75	47.30
1669	AMEX	IAI	Wed, Feb 14, 2007	45.20	46.71	45.20	46.32
1668	AMEX	IAI	Tue, Feb 13, 2007	45.95	46.10	44.26	45.15
1667	AMEX	IAI	Mon, Feb 12, 2007	46.45	46.55	45.33	45.95
1666	AMEX	IAI	Fri, Feb 9, 2007	46.07	46.49	46.07	46.46
1665	AMEX	IAI	Thu, Feb 8, 2007	46.14	46.25	45.74	46.05
1664	AMEX	IAI	Wed, Feb 7, 2007	45.97	46.33	45.89	46.13
1663	AMEX	IAI	Tue, Feb 6, 2007	45.29	45.90	45.02	45.75
1662	AMEX	IAI	Mon, Feb 5, 2007	45.84	45.85	45.36	45.55
1661	AMEX	IAI	Fri, Feb 2, 2007	45.70	46.22	45.62	45.96
1660	AMEX	IAI	Thu, Feb 1, 2007	45.09	45.65	45.03	45.65
1659	AMEX	IAI	Wed, Jan 31, 2007	45.00	45.17	44.65	45.00
1658	AMEX	IAI	Tue, Jan 30, 2007	45.00	45.10	44.80	45.06
1657	AMEX	IAI	Mon, Jan 29, 2007	44.65	44.95	44.60	44.85
1656	AMEX	IAI	Fri, Jan 26, 2007	45.15	45.15	44.53	44.72
1655	AMEX	IAI	Thu, Jan 25, 2007	45.26	45.36	44.96	45.12
1654	AMEX	IAI	Wed, Jan 24, 2007	45.00	45.54	44.97	45.26
1653	AMEX	IAI	Tue, Jan 23, 2007	44.73	45.08	44.61	44.92
1652	AMEX	IAI	Mon, Jan 22, 2007	44.80	44.81	44.55	44.65
1651	AMEX	IAI	Fri, Jan 19, 2007	44.72	44.91	44.51	44.87
1650	AMEX	IAI	Thu, Jan 18, 2007	44.65	44.97	44.57	44.72
1649	AMEX	IAI	Wed, Jan 17, 2007	44.60	44.84	44.53	44.66
1648	AMEX	IAI	Tue, Jan 16, 2007	44.86	45.19	44.41	44.61
1647	AMEX	IAI	Fri, Jan 12, 2007	44.85	45.25	44.70	44.79
1646	AMEX	IAI	Thu, Jan 11, 2007	44.33	45.06	44.33	44.95
1645	AMEX	IAI	Wed, Jan 10, 2007	44.10	44.54	43.93	44.27
1644	AMEX	IAI	Tue, Jan 9, 2007	44.17	44.47	43.93	44.22
1643	AMEX	IAI	Mon, Jan 8, 2007	43.75	44.36	43.55	44.05
1642	AMEX	IAI	Fri, Jan 5, 2007	43.75	43.80	42.90	43.75
1641	AMEX	IAI	Thu, Jan 4, 2007	43.15	44.18	42.88	43.86
1640	AMEX	IAI	Wed, Jan 3, 2007	43.47	43.93	42.71	43.24
1639	AMEX	IAI	Fri, Dec 29, 2006	43.55	43.74	43.07	43.25
1638	AMEX	IAI	Thu, Dec 28, 2006	43.90	43.90	43.50	43.63
1637	AMEX	IAI	Wed, Dec 27, 2006	44.03	44.40	43.89	43.97
1636	AMEX	IAI	Tue, Dec 26, 2006	43.66	44.14	43.53	43.92
1635	AMEX	IAI	Fri, Dec 22, 2006	43.83	44.05	43.50	43.62
1634	AMEX	IAI	Thu, Dec 21, 2006	44.56	44.61	43.66	43.91
1633	AMEX	IAI	Wed, Dec 20, 2006	44.22	44.92	44.20	44.55
1632	AMEX	IAI	Tue, Dec 19, 2006	44.40	44.60	43.97	44.25
1631	AMEX	IAI	Mon, Dec 18, 2006	44.69	45.34	44.45	44.55
1630	AMEX	IAI	Fri, Dec 15, 2006	43.98	44.80	43.81	44.48
1629	AMEX	IAI	Thu, Dec 14, 2006	42.75	44.46	42.70	44.01
1628	AMEX	IAI	Wed, Dec 13, 2006	42.47	42.48	41.35	41.89
1627	AMEX	IAI	Tue, Dec 12, 2006	42.92	42.92	42.15	42.27
1626	AMEX	IAI	Mon, Dec 11, 2006	43.03	43.22	42.70	43.02
1625	AMEX	IAI	Fri, Dec 8, 2006	42.96	43.20	42.80	43.03
1624	AMEX	IAI	Thu, Dec 7, 2006	43.02	43.19	42.77	42.93
1623	AMEX	IAI	Wed, Dec 6, 2006	43.13	43.44	43.07	43.12
1622	AMEX	IAI	Tue, Dec 5, 2006	42.75	43.23	42.68	43.13
1621	AMEX	IAI	Mon, Dec 4, 2006	42.40	43.22	42.40	42.74
1620	AMEX	IAI	Fri, Dec 1, 2006	41.80	42.26	41.68	42.22
1619	AMEX	IAI	Thu, Nov 30, 2006	41.74	42.28	41.69	41.75
1618	AMEX	IAI	Wed, Nov 29, 2006	41.53	42.09	41.45	41.76
1617	AMEX	IAI	Tue, Nov 28, 2006	41.30	41.64	41.00	41.22
1616	AMEX	IAI	Mon, Nov 27, 2006	42.65	42.65	41.01	41.27
1615	AMEX	IAI	Fri, Nov 24, 2006	42.71	42.77	42.36	42.49
1614	AMEX	IAI	Wed, Nov 22, 2006	42.20	43.21	42.20	42.90
1613	AMEX	IAI	Tue, Nov 21, 2006	42.45	42.56	42.10	42.22
1612	AMEX	IAI	Mon, Nov 20, 2006	41.85	42.64	41.85	42.57
1611	AMEX	IAI	Fri, Nov 17, 2006	42.40	42.79	42.25	42.37
1610	AMEX	IAI	Thu, Nov 16, 2006	42.90	42.95	41.99	42.39
1609	AMEX	IAI	Wed, Nov 15, 2006	43.55	43.66	43.35	43.43
1608	AMEX	IAI	Tue, Nov 14, 2006	43.91	44.09	43.55	43.70
1607	AMEX	IAI	Mon, Nov 13, 2006	44.20	44.80	43.89	43.99
1606	AMEX	IAI	Fri, Nov 10, 2006	43.25	44.33	43.25	44.20
1605	AMEX	IAI	Thu, Nov 9, 2006	44.36	44.36	43.05	43.28
1604	AMEX	IAI	Wed, Nov 8, 2006	43.90	44.59	43.46	44.41
1603	AMEX	IAI	Tue, Nov 7, 2006	42.65	44.61	42.65	44.07
1602	AMEX	IAI	Mon, Nov 6, 2006	42.90	43.32	42.53	42.60
1601	AMEX	IAI	Fri, Nov 3, 2006	43.03	43.43	42.49	43.00
1600	AMEX	IAI	Thu, Nov 2, 2006	42.14	42.91	42.02	42.84
1599	AMEX	IAI	Wed, Nov 1, 2006	42.91	43.02	42.24	42.37
1598	AMEX	IAI	Tue, Oct 31, 2006	43.32	43.55	42.69	42.92
1597	AMEX	IAI	Mon, Oct 30, 2006	43.10	43.66	42.79	43.46
1596	AMEX	IAI	Fri, Oct 27, 2006	43.90	44.40	43.43	43.45
1595	AMEX	IAI	Thu, Oct 26, 2006	44.10	44.26	43.73	44.00
1594	AMEX	IAI	Wed, Oct 25, 2006	43.85	44.10	43.85	44.03
1593	AMEX	IAI	Tue, Oct 24, 2006	43.76	44.10	43.76	43.95
1592	AMEX	IAI	Mon, Oct 23, 2006	43.96	44.21	43.74	44.01
1591	AMEX	IAI	Fri, Oct 20, 2006	43.81	44.10	43.59	43.95
1590	AMEX	IAI	Thu, Oct 19, 2006	43.90	43.97	43.50	43.80
1589	AMEX	IAI	Wed, Oct 18, 2006	44.00	44.25	43.76	43.83
1588	AMEX	IAI	Tue, Oct 17, 2006	44.00	44.26	43.74	43.96
1587	AMEX	IAI	Mon, Oct 16, 2006	44.00	44.10	43.80	44.00
1586	AMEX	IAI	Fri, Oct 13, 2006	44.10	44.50	43.92	44.00
1585	AMEX	IAI	Thu, Oct 12, 2006	43.08	44.05	43.08	44.00
1584	AMEX	IAI	Wed, Oct 11, 2006	43.42	43.51	42.91	43.07
1583	AMEX	IAI	Tue, Oct 10, 2006	44.05	44.05	43.51	43.51
1582	AMEX	IAI	Mon, Oct 9, 2006	43.94	44.19	43.61	44.05
1581	AMEX	IAI	Fri, Oct 6, 2006	43.64	44.01	43.50	43.85
1580	AMEX	IAI	Thu, Oct 5, 2006	43.42	43.67	43.36	43.64
1579	AMEX	IAI	Wed, Oct 4, 2006	43.00	43.75	42.98	43.47
1578	AMEX	IAI	Tue, Oct 3, 2006	43.29	43.35	42.38	43.05
1577	AMEX	IAI	Mon, Oct 2, 2006	43.41	43.64	43.25	43.47
1576	AMEX	IAI	Fri, Sep 29, 2006	43.25	43.41	43.25	43.41
1575	AMEX	IAI	Thu, Sep 28, 2006	43.27	43.46	43.17	43.25
1574	AMEX	IAI	Wed, Sep 27, 2006	42.71	43.43	42.66	43.30
1573	AMEX	IAI	Tue, Sep 26, 2006	42.15	42.75	41.89	42.71
1572	AMEX	IAI	Mon, Sep 25, 2006	41.66	42.31	41.60	42.29
1571	AMEX	IAI	Fri, Sep 22, 2006	41.64	41.77	41.12	41.73
1570	AMEX	IAI	Thu, Sep 21, 2006	41.69	41.93	41.36	41.64
1569	AMEX	IAI	Wed, Sep 20, 2006	41.51	41.73	41.26	41.68
1568	AMEX	IAI	Tue, Sep 19, 2006	41.84	41.87	40.92	41.26
1567	AMEX	IAI	Mon, Sep 18, 2006	42.00	42.12	41.51	41.86
1566	AMEX	IAI	Fri, Sep 15, 2006	42.35	42.56	41.92	42.09
1565	AMEX	IAI	Thu, Sep 14, 2006	42.38	42.53	42.11	42.45
1564	AMEX	IAI	Wed, Sep 13, 2006	42.25	42.56	42.22	42.45
1563	AMEX	IAI	Tue, Sep 12, 2006	41.89	42.33	41.63	42.12
1562	AMEX	IAI	Mon, Sep 11, 2006	41.51	42.05	41.48	41.88
1561	AMEX	IAI	Fri, Sep 8, 2006	40.61	41.61	40.61	41.50
1560	AMEX	IAI	Thu, Sep 7, 2006	39.99	40.79	39.93	40.61
1559	AMEX	IAI	Wed, Sep 6, 2006	40.82	40.82	39.88	39.97
1558	AMEX	IAI	Tue, Sep 5, 2006	40.93	41.06	40.62	40.87
1557	AMEX	IAI	Fri, Sep 1, 2006	40.69	41.35	40.69	40.99
1556	AMEX	IAI	Thu, Aug 31, 2006	40.78	40.90	40.42	40.64
1555	AMEX	IAI	Wed, Aug 30, 2006	40.82	40.92	40.32	40.69
1554	AMEX	IAI	Tue, Aug 29, 2006	40.86	41.35	40.60	40.85
1553	AMEX	IAI	Mon, Aug 28, 2006	40.34	41.13	40.34	40.90
1552	AMEX	IAI	Fri, Aug 25, 2006	40.43	41.00	40.18	40.28
1551	AMEX	IAI	Thu, Aug 24, 2006	39.97	40.65	39.97	40.31
1550	AMEX	IAI	Wed, Aug 23, 2006	40.50	40.56	39.80	39.85
1549	AMEX	IAI	Tue, Aug 22, 2006	40.70	41.02	40.49	40.49
1548	AMEX	IAI	Mon, Aug 21, 2006	40.67	41.08	40.54	40.82
1547	AMEX	IAI	Fri, Aug 18, 2006	40.58	40.85	40.40	40.82
1546	AMEX	IAI	Thu, Aug 17, 2006	40.12	41.04	40.10	40.64
1545	AMEX	IAI	Wed, Aug 16, 2006	39.45	40.14	39.36	40.12
1544	AMEX	IAI	Tue, Aug 15, 2006	38.55	39.33	38.45	39.24
1543	AMEX	IAI	Mon, Aug 14, 2006	38.12	38.63	38.02	38.30
1542	AMEX	IAI	Fri, Aug 11, 2006	37.77	38.34	37.68	38.03
1541	AMEX	IAI	Thu, Aug 10, 2006	38.10	38.90	37.59	37.77
1540	AMEX	IAI	Wed, Aug 9, 2006	35.02	38.77	35.02	38.35
1539	AMEX	IAI	Tue, Aug 8, 2006	34.46	34.96	33.86	33.92
1538	AMEX	IAI	Mon, Aug 7, 2006	34.85	35.00	34.32	34.45
1537	AMEX	IAI	Fri, Aug 4, 2006	35.95	36.34	34.92	35.00
1536	AMEX	IAI	Thu, Aug 3, 2006	35.88	35.88	35.00	35.78
1535	AMEX	IAI	Wed, Aug 2, 2006	35.80	36.05	35.68	35.88
1534	AMEX	IAI	Tue, Aug 1, 2006	35.50	35.73	35.28	35.60
1533	AMEX	IAI	Mon, Jul 31, 2006	35.50	35.65	35.27	35.50
1532	AMEX	IAI	Fri, Jul 28, 2006	34.95	36.06	34.85	35.64
1531	AMEX	IAI	Thu, Jul 27, 2006	35.90	35.91	35.02	35.05
1530	AMEX	IAI	Wed, Jul 26, 2006	35.60	36.08	35.46	35.80
1529	AMEX	IAI	Tue, Jul 25, 2006	35.50	35.74	35.25	35.62
1528	AMEX	IAI	Mon, Jul 24, 2006	35.38	35.61	35.23	35.55
1527	AMEX	IAI	Fri, Jul 21, 2006	35.33	35.43	35.22	35.40
1526	AMEX	IAI	Thu, Jul 20, 2006	35.34	35.48	35.22	35.36
1525	AMEX	IAI	Wed, Jul 19, 2006	34.35	35.26	34.25	35.24
1524	AMEX	IAI	Tue, Jul 18, 2006	34.25	34.29	33.73	34.24
1523	AMEX	IAI	Mon, Jul 17, 2006	34.25	34.58	34.00	34.25
1522	AMEX	IAI	Fri, Jul 14, 2006	34.80	34.89	34.20	34.26
1521	AMEX	IAI	Thu, Jul 13, 2006	34.90	35.24	34.65	34.81
1520	AMEX	IAI	Wed, Jul 12, 2006	35.24	35.40	34.77	34.97
1519	AMEX	IAI	Tue, Jul 11, 2006	35.38	35.76	35.25	35.40
1518	AMEX	IAI	Mon, Jul 10, 2006	35.42	35.75	35.24	35.43
1517	AMEX	IAI	Fri, Jul 7, 2006	35.90	35.95	35.28	35.28
1516	AMEX	IAI	Thu, Jul 6, 2006	35.83	36.24	35.64	35.90
1515	AMEX	IAI	Wed, Jul 5, 2006	36.82	36.82	35.76	35.92
1514	AMEX	IAI	Mon, Jul 3, 2006	36.81	37.09	36.65	36.82
1513	AMEX	IAI	Fri, Jun 30, 2006	36.76	36.96	36.40	36.80
1512	AMEX	IAI	Thu, Jun 29, 2006	36.92	36.95	36.38	36.81
1511	AMEX	IAI	Wed, Jun 28, 2006	36.74	36.90	36.36	36.69
1510	AMEX	IAI	Tue, Jun 27, 2006	37.50	37.78	36.59	36.71
1509	AMEX	IAI	Mon, Jun 26, 2006	37.45	37.88	37.28	37.57
1508	AMEX	IAI	Fri, Jun 23, 2006	37.26	37.88	37.20	37.43
1507	AMEX	IAI	Thu, Jun 22, 2006	36.88	37.50	36.82	37.26
1506	AMEX	IAI	Wed, Jun 21, 2006	36.31	37.02	36.31	36.81
1505	AMEX	IAI	Tue, Jun 20, 2006	36.42	36.84	36.30	36.31
1504	AMEX	IAI	Mon, Jun 19, 2006	36.92	37.16	36.44	36.47
1503	AMEX	IAI	Fri, Jun 16, 2006	37.47	37.67	36.84	37.03
1502	AMEX	IAI	Thu, Jun 15, 2006	36.94	37.54	36.92	37.47
1501	AMEX	IAI	Wed, Jun 14, 2006	37.20	37.49	36.55	36.69
1500	AMEX	IAI	Tue, Jun 13, 2006	37.90	38.09	37.24	37.24
1499	AMEX	IAI	Mon, Jun 12, 2006	38.60	38.60	37.90	37.93
1498	AMEX	IAI	Fri, Jun 9, 2006	39.00	39.08	38.51	38.65
1497	AMEX	IAI	Thu, Jun 8, 2006	39.71	39.81	38.70	39.12
1496	AMEX	IAI	Wed, Jun 7, 2006	39.95	40.51	39.70	39.70
1495	AMEX	IAI	Tue, Jun 6, 2006	39.61	40.35	38.85	39.95
1494	AMEX	IAI	Mon, Jun 5, 2006	40.36	40.54	39.65	39.86
1493	AMEX	IAI	Fri, Jun 2, 2006	40.40	40.62	39.87	40.38
1492	AMEX	IAI	Thu, Jun 1, 2006	40.14	40.49	39.44	39.91
1491	AMEX	IAI	Wed, May 31, 2006	40.14	40.65	39.85	40.04
1490	AMEX	IAI	Tue, May 30, 2006	39.88	40.47	39.72	40.04
1489	AMEX	IAI	Fri, May 26, 2006	39.85	40.75	39.85	40.13
1488	AMEX	IAI	Thu, May 25, 2006	39.15	39.62	39.00	39.62
1487	AMEX	IAI	Wed, May 24, 2006	39.40	39.43	38.45	38.96
1486	AMEX	IAI	Tue, May 23, 2006	39.97	40.24	39.31	39.50
1485	AMEX	IAI	Mon, May 22, 2006	39.50	40.08	39.31	39.75
1484	AMEX	IAI	Fri, May 19, 2006	39.42	39.72	38.75	39.39
1483	AMEX	IAI	Thu, May 18, 2006	39.31	39.46	38.90	39.05
1482	AMEX	IAI	Wed, May 17, 2006	39.32	39.71	39.23	39.34
1481	AMEX	IAI	Tue, May 16, 2006	39.03	39.39	39.02	39.32
1480	AMEX	IAI	Mon, May 15, 2006	39.35	39.41	38.95	39.06
1479	AMEX	IAI	Fri, May 12, 2006	39.60	39.80	39.23	39.42
1478	AMEX	IAI	Thu, May 11, 2006	39.79	40.61	39.60	39.60
1477	AMEX	IAI	Wed, May 10, 2006	39.85	40.45	37.73	39.64
1476	AMEX	IAI	Tue, May 9, 2006	47.30	47.30	46.54	46.90
1475	AMEX	IAI	Mon, May 8, 2006	47.13	47.84	46.99	47.24
1474	AMEX	IAI	Fri, May 5, 2006	47.25	47.99	46.31	47.13
1473	AMEX	IAI	Thu, May 4, 2006	46.90	47.53	46.90	46.91
1472	AMEX	IAI	Wed, May 3, 2006	46.10	46.75	46.00	46.50
1471	AMEX	IAI	Tue, May 2, 2006	46.25	46.96	45.90	45.99
1470	AMEX	IAI	Mon, May 1, 2006	47.12	47.49	46.12	46.22
1469	AMEX	IAI	Fri, Apr 28, 2006	47.15	47.45	46.91	47.25
1468	AMEX	IAI	Thu, Apr 27, 2006	46.97	48.09	46.97	47.23
1467	AMEX	IAI	Wed, Apr 26, 2006	46.82	47.46	46.78	46.96
1466	AMEX	IAI	Tue, Apr 25, 2006	46.65	46.99	46.20	46.66
1465	AMEX	IAI	Mon, Apr 24, 2006	47.65	47.65	46.38	46.90
1464	AMEX	IAI	Fri, Apr 21, 2006	48.52	48.52	47.30	47.71
1463	AMEX	IAI	Thu, Apr 20, 2006	48.82	49.00	48.13	48.27
1462	AMEX	IAI	Wed, Apr 19, 2006	48.90	49.35	48.52	48.66
1461	AMEX	IAI	Tue, Apr 18, 2006	48.47	49.00	47.96	48.67
1460	AMEX	IAI	Mon, Apr 17, 2006	48.15	48.52	47.62	48.27
1459	AMEX	IAI	Thu, Apr 13, 2006	47.61	48.46	47.36	48.00
1458	AMEX	IAI	Wed, Apr 12, 2006	47.26	48.16	47.00	47.70
1457	AMEX	IAI	Tue, Apr 11, 2006	47.75	48.06	46.82	47.36
1456	AMEX	IAI	Mon, Apr 10, 2006	48.45	48.77	47.74	47.75
1455	AMEX	IAI	Fri, Apr 7, 2006	48.95	49.45	48.35	48.48
1454	AMEX	IAI	Thu, Apr 6, 2006	48.67	49.25	48.50	48.73
1453	AMEX	IAI	Wed, Apr 5, 2006	49.50	49.95	48.25	48.57
1452	AMEX	IAI	Tue, Apr 4, 2006	49.39	49.80	49.25	49.38
1451	AMEX	IAI	Mon, Apr 3, 2006	49.22	49.76	48.87	49.39
1450	AMEX	IAI	Fri, Mar 31, 2006	49.39	49.70	48.65	49.02
1449	AMEX	IAI	Thu, Mar 30, 2006	49.50	49.97	49.02	49.22
1448	AMEX	IAI	Wed, Mar 29, 2006	49.21	49.59	48.91	49.38
1447	AMEX	IAI	Tue, Mar 28, 2006	50.00	50.11	48.97	49.20
1446	AMEX	IAI	Mon, Mar 27, 2006	49.62	50.10	49.62	50.00
1445	AMEX	IAI	Fri, Mar 24, 2006	48.79	49.45	48.74	49.37
1444	AMEX	IAI	Thu, Mar 23, 2006	49.50	49.84	48.70	48.83
1443	AMEX	IAI	Wed, Mar 22, 2006	49.35	50.13	48.71	49.57
1442	AMEX	IAI	Tue, Mar 21, 2006	50.19	50.51	49.35	49.42
1441	AMEX	IAI	Mon, Mar 20, 2006	50.35	50.46	49.75	50.12
1440	AMEX	IAI	Fri, Mar 17, 2006	49.98	50.92	49.98	50.30
1439	AMEX	IAI	Thu, Mar 16, 2006	50.27	50.57	49.95	50.01
1438	AMEX	IAI	Wed, Mar 15, 2006	49.90	50.44	49.85	50.02
1437	AMEX	IAI	Tue, Mar 14, 2006	50.06	50.30	49.79	50.03
1436	AMEX	IAI	Mon, Mar 13, 2006	49.15	51.50	49.13	50.56
1435	AMEX	IAI	Fri, Mar 10, 2006	49.02	49.12	48.68	48.79
1434	AMEX	IAI	Thu, Mar 9, 2006	49.35	49.44	48.84	49.02
1433	AMEX	IAI	Wed, Mar 8, 2006	49.62	49.92	49.11	49.40
1432	AMEX	IAI	Tue, Mar 7, 2006	48.83	49.57	48.71	49.48
1431	AMEX	IAI	Mon, Mar 6, 2006	49.30	49.30	48.30	48.66
1430	AMEX	IAI	Fri, Mar 3, 2006	49.40	49.92	49.11	49.42
1429	AMEX	IAI	Thu, Mar 2, 2006	49.00	49.50	48.49	49.50
1428	AMEX	IAI	Wed, Mar 1, 2006	48.40	48.97	48.16	48.97
1427	AMEX	IAI	Tue, Feb 28, 2006	49.25	49.25	47.81	48.35
1426	AMEX	IAI	Mon, Feb 27, 2006	48.70	49.53	48.67	49.35
1425	AMEX	IAI	Fri, Feb 24, 2006	48.10	48.65	47.65	48.65
1424	AMEX	IAI	Thu, Feb 23, 2006	47.50	48.50	47.40	48.03
1423	AMEX	IAI	Wed, Feb 22, 2006	47.52	47.96	47.52	47.71
1422	AMEX	IAI	Tue, Feb 21, 2006	49.00	49.00	47.16	47.31
1421	AMEX	IAI	Fri, Feb 17, 2006	48.65	49.25	48.51	48.99
1420	AMEX	IAI	Thu, Feb 16, 2006	48.30	49.10	48.00	49.10
1419	AMEX	IAI	Wed, Feb 15, 2006	47.50	48.18	47.27	47.85
1418	AMEX	IAI	Tue, Feb 14, 2006	47.04	47.68	46.55	47.46
1417	AMEX	IAI	Mon, Feb 13, 2006	47.52	47.65	46.72	47.04
1416	AMEX	IAI	Fri, Feb 10, 2006	47.90	48.03	47.00	47.52
1415	AMEX	IAI	Thu, Feb 9, 2006	45.01	48.46	45.01	48.36
1414	AMEX	IAI	Wed, Feb 8, 2006	45.00	45.00	44.50	44.85
1413	AMEX	IAI	Tue, Feb 7, 2006	45.25	45.51	45.00	45.08
1412	AMEX	IAI	Mon, Feb 6, 2006	45.22	45.33	45.00	45.26
1411	AMEX	IAI	Fri, Feb 3, 2006	45.36	45.74	45.10	45.31
1410	AMEX	IAI	Thu, Feb 2, 2006	45.90	45.90	45.36	45.56
1409	AMEX	IAI	Wed, Feb 1, 2006	46.18	46.25	45.90	46.00
1408	AMEX	IAI	Tue, Jan 31, 2006	45.90	46.20	45.43	46.13
1407	AMEX	IAI	Mon, Jan 30, 2006	45.88	46.29	45.66	45.81
1406	AMEX	IAI	Fri, Jan 27, 2006	45.54	46.25	45.50	46.15
1405	AMEX	IAI	Thu, Jan 26, 2006	45.14	45.56	44.94	45.54
1404	AMEX	IAI	Wed, Jan 25, 2006	44.41	45.29	44.27	45.13
1403	AMEX	IAI	Tue, Jan 24, 2006	44.10	44.46	44.07	44.33
1402	AMEX	IAI	Mon, Jan 23, 2006	44.55	44.55	44.00	44.10
1401	AMEX	IAI	Fri, Jan 20, 2006	44.76	44.90	44.44	44.57
1400	AMEX	IAI	Thu, Jan 19, 2006	44.38	45.00	44.35	44.78
1399	AMEX	IAI	Wed, Jan 18, 2006	44.00	44.39	43.80	44.39
1398	AMEX	IAI	Tue, Jan 17, 2006	44.10	44.26	43.80	44.10
1397	AMEX	IAI	Fri, Jan 13, 2006	44.05	44.39	43.72	44.27
1396	AMEX	IAI	Thu, Jan 12, 2006	45.01	45.01	43.77	44.15
1395	AMEX	IAI	Wed, Jan 11, 2006	44.49	45.06	44.30	45.02
1394	AMEX	IAI	Tue, Jan 10, 2006	44.20	44.49	44.11	44.41
1393	AMEX	IAI	Mon, Jan 9, 2006	43.29	44.32	43.25	44.10
1392	AMEX	IAI	Fri, Jan 6, 2006	43.60	43.71	43.24	43.26
1391	AMEX	IAI	Thu, Jan 5, 2006	43.95	43.95	43.05	43.42
1390	AMEX	IAI	Wed, Jan 4, 2006	42.72	44.11	42.72	43.98
1389	AMEX	IAI	Tue, Jan 3, 2006	42.58	42.69	41.99	42.66
1388	AMEX	IAI	Fri, Dec 30, 2005	42.65	42.65	42.15	42.37
1387	AMEX	IAI	Thu, Dec 29, 2005	42.94	43.03	42.55	42.78
1386	AMEX	IAI	Wed, Dec 28, 2005	42.27	43.14	42.27	42.95
1385	AMEX	IAI	Tue, Dec 27, 2005	42.60	42.79	42.00	42.00
1384	AMEX	IAI	Fri, Dec 23, 2005	43.00	43.07	42.71	42.71
1383	AMEX	IAI	Thu, Dec 22, 2005	42.93	43.72	42.80	43.00
1382	AMEX	IAI	Wed, Dec 21, 2005	42.12	42.83	42.09	42.83
1381	AMEX	IAI	Tue, Dec 20, 2005	42.23	42.45	41.80	42.12
1380	AMEX	IAI	Mon, Dec 19, 2005	42.86	42.86	42.18	42.25
1379	AMEX	IAI	Fri, Dec 16, 2005	43.16	43.47	42.80	42.85
1378	AMEX	IAI	Thu, Dec 15, 2005	42.35	43.55	42.25	43.01
1377	AMEX	IAI	Wed, Dec 14, 2005	41.15	43.85	40.50	42.75
1376	AMEX	IAI	Tue, Dec 13, 2005	41.00	45.40	41.00	45.02
1375	AMEX	IAI	Mon, Dec 12, 2005	45.81	45.82	45.08	45.17
1374	AMEX	IAI	Fri, Dec 9, 2005	45.50	46.00	45.19	45.81
1373	AMEX	IAI	Thu, Dec 8, 2005	45.20	45.76	44.80	45.70
1372	AMEX	IAI	Wed, Dec 7, 2005	45.35	45.53	44.95	45.22
1371	AMEX	IAI	Tue, Dec 6, 2005	45.70	45.84	45.36	45.43
1370	AMEX	IAI	Mon, Dec 5, 2005	45.65	45.86	45.20	45.75
1369	AMEX	IAI	Fri, Dec 2, 2005	45.35	45.77	44.87	45.73
1368	AMEX	IAI	Thu, Dec 1, 2005	45.60	45.69	45.36	45.42
1367	AMEX	IAI	Wed, Nov 30, 2005	45.25	45.56	45.01	45.56
1366	AMEX	IAI	Tue, Nov 29, 2005	44.60	45.33	44.60	45.31
1365	AMEX	IAI	Mon, Nov 28, 2005	44.95	44.95	44.50	44.59
1364	AMEX	IAI	Fri, Nov 25, 2005	45.10	45.13	44.58	44.73
1363	AMEX	IAI	Wed, Nov 23, 2005	45.15	45.29	44.85	45.06
1362	AMEX	IAI	Tue, Nov 22, 2005	44.85	45.40	44.65	45.32
1361	AMEX	IAI	Mon, Nov 21, 2005	44.95	44.96	44.33	44.71
1360	AMEX	IAI	Fri, Nov 18, 2005	44.90	44.99	44.47	44.93
1359	AMEX	IAI	Thu, Nov 17, 2005	44.57	44.75	44.39	44.70
1358	AMEX	IAI	Wed, Nov 16, 2005	44.25	44.58	44.07	44.51
1357	AMEX	IAI	Tue, Nov 15, 2005	43.90	44.64	43.86	44.18
1356	AMEX	IAI	Mon, Nov 14, 2005	44.52	44.89	43.63	43.89
1355	AMEX	IAI	Fri, Nov 11, 2005	44.09	44.58	44.09	44.55
1354	AMEX	IAI	Thu, Nov 10, 2005	43.60	44.19	43.38	44.09
1353	AMEX	IAI	Wed, Nov 9, 2005	43.11	43.84	43.03	43.54
1352	AMEX	IAI	Tue, Nov 8, 2005	42.65	43.22	42.51	43.14
1351	AMEX	IAI	Mon, Nov 7, 2005	42.80	43.08	42.29	42.78
1350	AMEX	IAI	Fri, Nov 4, 2005	43.27	43.54	42.59	42.74
1349	AMEX	IAI	Thu, Nov 3, 2005	44.26	44.30	43.02	43.27
1348	AMEX	IAI	Wed, Nov 2, 2005	44.00	44.59	43.91	44.21
1347	AMEX	IAI	Tue, Nov 1, 2005	43.76	44.07	43.47	44.00
1346	AMEX	IAI	Mon, Oct 31, 2005	43.58	44.00	43.40	43.76
1345	AMEX	IAI	Fri, Oct 28, 2005	44.40	44.40	42.85	43.63
1344	AMEX	IAI	Thu, Oct 27, 2005	45.85	45.90	44.55	44.71
1343	AMEX	IAI	Wed, Oct 26, 2005	43.16	43.73	42.99	43.18
1342	AMEX	IAI	Tue, Oct 25, 2005	43.00	43.42	42.86	43.17
1341	AMEX	IAI	Mon, Oct 24, 2005	42.15	43.25	42.05	43.10
1340	AMEX	IAI	Fri, Oct 21, 2005	42.22	42.42	41.79	42.06
1339	AMEX	IAI	Thu, Oct 20, 2005	42.15	42.48	42.02	42.15
1338	AMEX	IAI	Wed, Oct 19, 2005	42.65	42.77	41.93	42.32
1337	AMEX	IAI	Tue, Oct 18, 2005	43.16	43.46	42.72	42.72
1336	AMEX	IAI	Mon, Oct 17, 2005	42.48	43.17	42.34	43.17
1335	AMEX	IAI	Fri, Oct 14, 2005	42.16	42.58	41.81	42.39
1334	AMEX	IAI	Thu, Oct 13, 2005	41.85	42.44	41.85	42.16
1333	AMEX	IAI	Wed, Oct 12, 2005	42.20	42.31	41.65	41.76
1332	AMEX	IAI	Tue, Oct 11, 2005	42.64	42.65	42.03	42.19
1331	AMEX	IAI	Mon, Oct 10, 2005	42.70	43.01	42.52	42.69
1330	AMEX	IAI	Fri, Oct 7, 2005	43.78	43.78	42.36	42.70
1329	AMEX	IAI	Thu, Oct 6, 2005	44.13	44.13	43.09	43.78
1328	AMEX	IAI	Wed, Oct 5, 2005	44.55	44.55	44.01	44.15
1327	AMEX	IAI	Tue, Oct 4, 2005	44.15	45.08	44.09	44.69
1326	AMEX	IAI	Mon, Oct 3, 2005	43.80	44.22	43.70	44.10
1325	AMEX	IAI	Fri, Sep 30, 2005	43.50	43.81	43.23	43.62
1324	AMEX	IAI	Thu, Sep 29, 2005	43.35	43.70	42.88	43.65
1323	AMEX	IAI	Wed, Sep 28, 2005	43.51	43.74	43.34	43.34
1322	AMEX	IAI	Tue, Sep 27, 2005	43.15	43.53	42.91	43.44
1321	AMEX	IAI	Mon, Sep 26, 2005	43.50	43.59	43.23	43.25
1320	AMEX	IAI	Fri, Sep 23, 2005	43.35	43.64	43.14	43.39
1319	AMEX	IAI	Thu, Sep 22, 2005	43.10	43.80	42.80	43.35
1318	AMEX	IAI	Wed, Sep 21, 2005	44.00	44.00	43.26	43.35
1317	AMEX	IAI	Tue, Sep 20, 2005	45.00	45.00	44.06	44.10
1316	AMEX	IAI	Mon, Sep 19, 2005	44.60	44.75	43.89	44.05
1315	AMEX	IAI	Fri, Sep 16, 2005	44.95	45.19	44.55	44.60
1314	AMEX	IAI	Thu, Sep 15, 2005	45.63	45.90	44.75	44.95
1313	AMEX	IAI	Wed, Sep 14, 2005	45.41	46.14	45.39	45.63
1312	AMEX	IAI	Tue, Sep 13, 2005	45.00	45.70	44.70	45.30
1311	AMEX	IAI	Mon, Sep 12, 2005	47.13	47.13	45.04	45.11
1310	AMEX	IAI	Fri, Sep 9, 2005	45.95	47.33	45.25	47.19
1309	AMEX	IAI	Thu, Sep 8, 2005	46.50	46.92	44.00	46.10
1308	AMEX	IAI	Wed, Sep 7, 2005	50.61	50.76	50.38	50.59
1307	AMEX	IAI	Tue, Sep 6, 2005	50.41	50.84	50.34	50.57
1306	AMEX	IAI	Fri, Sep 2, 2005	50.72	50.75	50.26	50.37
1305	AMEX	IAI	Thu, Sep 1, 2005	50.85	51.00	50.35	50.59
1304	AMEX	IAI	Wed, Aug 31, 2005	50.60	50.97	50.16	50.82
1303	AMEX	IAI	Tue, Aug 30, 2005	51.02	51.30	50.72	50.83
1302	AMEX	IAI	Mon, Aug 29, 2005	50.85	51.25	50.68	51.03
1301	AMEX	IAI	Fri, Aug 26, 2005	51.25	51.45	50.80	50.99
1300	AMEX	IAI	Thu, Aug 25, 2005	51.30	51.43	51.18	51.26
1299	AMEX	IAI	Wed, Aug 24, 2005	50.05	51.48	50.05	51.15
1298	AMEX	IAI	Tue, Aug 23, 2005	50.59	50.73	50.10	50.33
1297	AMEX	IAI	Mon, Aug 22, 2005	50.60	50.98	50.45	50.55
1296	AMEX	IAI	Fri, Aug 19, 2005	50.67	50.68	50.37	50.39
1295	AMEX	IAI	Thu, Aug 18, 2005	50.70	50.84	50.35	50.65
1294	AMEX	IAI	Wed, Aug 17, 2005	51.25	51.27	50.80	50.83
1293	AMEX	IAI	Tue, Aug 16, 2005	51.35	51.87	51.00	51.22
1292	AMEX	IAI	Mon, Aug 15, 2005	51.34	51.49	50.91	51.32
1291	AMEX	IAI	Fri, Aug 12, 2005	51.40	51.42	50.95	51.35
1290	AMEX	IAI	Thu, Aug 11, 2005	50.38	51.46	50.36	51.33
1289	AMEX	IAI	Wed, Aug 10, 2005	49.85	50.27	49.78	50.15
1288	AMEX	IAI	Tue, Aug 9, 2005	49.10	49.63	49.05	49.63
1287	AMEX	IAI	Mon, Aug 8, 2005	49.70	49.70	48.89	49.02
1286	AMEX	IAI	Fri, Aug 5, 2005	49.75	49.80	49.31	49.69
1285	AMEX	IAI	Thu, Aug 4, 2005	49.64	49.88	48.79	49.63
1284	AMEX	IAI	Wed, Aug 3, 2005	47.95	49.92	47.81	49.66
1283	AMEX	IAI	Tue, Aug 2, 2005	48.29	48.45	47.90	47.95
1282	AMEX	IAI	Mon, Aug 1, 2005	48.70	49.15	48.46	48.47
1281	AMEX	IAI	Fri, Jul 29, 2005	49.50	49.51	48.29	48.70
1280	AMEX	IAI	Thu, Jul 28, 2005	49.25	50.25	49.00	50.11
1279	AMEX	IAI	Wed, Jul 27, 2005	51.20	51.20	48.75	49.23
1278	AMEX	IAI	Tue, Jul 26, 2005	51.30	51.66	51.05	51.50
1277	AMEX	IAI	Mon, Jul 25, 2005	51.50	51.75	50.95	51.16
1276	AMEX	IAI	Fri, Jul 22, 2005	52.40	52.62	51.85	51.98
1275	AMEX	IAI	Thu, Jul 21, 2005	52.71	53.05	52.40	52.61
1274	AMEX	IAI	Wed, Jul 20, 2005	51.84	53.09	51.78	52.71
1273	AMEX	IAI	Tue, Jul 19, 2005	50.97	52.00	50.83	51.84
1272	AMEX	IAI	Mon, Jul 18, 2005	50.65	50.95	50.36	50.72
1271	AMEX	IAI	Fri, Jul 15, 2005	50.58	50.88	50.45	50.78
1270	AMEX	IAI	Thu, Jul 14, 2005	50.50	50.98	50.29	50.73
1269	AMEX	IAI	Wed, Jul 13, 2005	50.51	50.65	49.72	49.83
1268	AMEX	IAI	Tue, Jul 12, 2005	50.80	51.17	50.50	50.56
1267	AMEX	IAI	Mon, Jul 11, 2005	50.97	51.25	50.73	50.92
1266	AMEX	IAI	Fri, Jul 8, 2005	48.65	50.87	48.65	50.70
1265	AMEX	IAI	Thu, Jul 7, 2005	48.64	48.88	48.03	48.70
1264	AMEX	IAI	Wed, Jul 6, 2005	49.45	49.45	48.73	48.74
1263	AMEX	IAI	Tue, Jul 5, 2005	49.59	49.94	49.18	49.39
1262	AMEX	IAI	Fri, Jul 1, 2005	48.45	49.81	48.45	49.59
1261	AMEX	IAI	Thu, Jun 30, 2005	48.48	48.92	48.25	48.25
1260	AMEX	IAI	Wed, Jun 29, 2005	48.80	49.18	48.26	48.36
1259	AMEX	IAI	Tue, Jun 28, 2005	47.67	49.03	47.57	48.69
1258	AMEX	IAI	Mon, Jun 27, 2005	47.97	48.30	47.60	47.66
1257	AMEX	IAI	Fri, Jun 24, 2005	47.95	48.14	47.78	47.95
1256	AMEX	IAI	Thu, Jun 23, 2005	47.65	48.35	47.60	47.84
1255	AMEX	IAI	Wed, Jun 22, 2005	47.50	47.88	47.20	47.42
1254	AMEX	IAI	Tue, Jun 21, 2005	48.00	48.16	47.41	47.41
1253	AMEX	IAI	Mon, Jun 20, 2005	47.93	48.24	47.73	48.05
1252	AMEX	IAI	Fri, Jun 17, 2005	48.00	48.01	47.46	47.94
1251	AMEX	IAI	Thu, Jun 16, 2005	47.02	47.79	47.02	47.78
1250	AMEX	IAI	Wed, Jun 15, 2005	47.40	47.61	47.21	47.25
1249	AMEX	IAI	Tue, Jun 14, 2005	47.08	47.32	46.97	47.19
1248	AMEX	IAI	Mon, Jun 13, 2005	46.28	47.57	46.24	47.02
1247	AMEX	IAI	Fri, Jun 10, 2005	46.62	46.80	46.14	46.27
1246	AMEX	IAI	Thu, Jun 9, 2005	46.57	46.90	46.28	46.62
1245	AMEX	IAI	Wed, Jun 8, 2005	46.70	46.81	46.40	46.63
1244	AMEX	IAI	Tue, Jun 7, 2005	47.40	47.58	46.63	46.68
1243	AMEX	IAI	Mon, Jun 6, 2005	47.65	47.84	47.20	47.20
1242	AMEX	IAI	Fri, Jun 3, 2005	47.65	48.04	47.45	47.80
1241	AMEX	IAI	Thu, Jun 2, 2005	48.23	48.60	47.34	47.57
1240	AMEX	IAI	Wed, Jun 1, 2005	48.05	48.74	48.00	48.23
1239	AMEX	IAI	Tue, May 31, 2005	48.16	48.33	48.00	48.09
1238	AMEX	IAI	Fri, May 27, 2005	48.37	48.47	48.02	48.26
1237	AMEX	IAI	Thu, May 26, 2005	48.03	48.48	48.03	48.38
1236	AMEX	IAI	Wed, May 25, 2005	47.80	48.10	47.66	47.93
1235	AMEX	IAI	Tue, May 24, 2005	48.48	48.60	48.01	48.10
1234	AMEX	IAI	Mon, May 23, 2005	48.42	48.59	48.11	48.40
1233	AMEX	IAI	Fri, May 20, 2005	48.54	48.64	48.21	48.43
1232	AMEX	IAI	Thu, May 19, 2005	48.25	48.60	48.02	48.54
1231	AMEX	IAI	Wed, May 18, 2005	48.15	48.38	47.87	48.27
1230	AMEX	IAI	Tue, May 17, 2005	47.50	47.74	47.12	47.74
1229	AMEX	IAI	Mon, May 16, 2005	47.20	47.66	46.95	47.61
1228	AMEX	IAI	Fri, May 13, 2005	46.93	47.29	46.66	47.22
1227	AMEX	IAI	Thu, May 12, 2005	47.08	47.40	46.60	46.93
1226	AMEX	IAI	Wed, May 11, 2005	47.40	47.41	46.51	47.08
1225	AMEX	IAI	Tue, May 10, 2005	47.16	47.33	46.94	47.24
1224	AMEX	IAI	Mon, May 9, 2005	47.35	47.44	47.11	47.36
1223	AMEX	IAI	Fri, May 6, 2005	47.60	47.60	46.84	47.32
1222	AMEX	IAI	Thu, May 5, 2005	47.54	47.91	47.13	47.58
1221	AMEX	IAI	Wed, May 4, 2005	47.10	47.85	46.37	47.46
1220	AMEX	IAI	Tue, May 3, 2005	47.30	48.00	47.10	47.92
1219	AMEX	IAI	Mon, May 2, 2005	47.33	47.45	46.88	47.35
1218	AMEX	IAI	Fri, Apr 29, 2005	47.07	47.43	46.42	47.37
1217	AMEX	IAI	Thu, Apr 28, 2005	47.56	47.60	46.81	46.96
1216	AMEX	IAI	Wed, Apr 27, 2005	47.97	47.97	47.17	47.71
1215	AMEX	IAI	Tue, Apr 26, 2005	48.29	48.38	47.85	47.97
1214	AMEX	IAI	Mon, Apr 25, 2005	47.70	48.20	47.53	48.17
1213	AMEX	IAI	Fri, Apr 22, 2005	47.45	48.27	47.45	47.70
1212	AMEX	IAI	Thu, Apr 21, 2005	46.75	47.33	46.75	47.20
1211	AMEX	IAI	Wed, Apr 20, 2005	46.50	46.98	46.09	46.60
1210	AMEX	IAI	Tue, Apr 19, 2005	45.40	46.11	45.40	46.00
1209	AMEX	IAI	Mon, Apr 18, 2005	47.65	47.65	45.39	45.89
1208	AMEX	IAI	Fri, Apr 15, 2005	47.75	48.01	47.14	47.31
1207	AMEX	IAI	Thu, Apr 14, 2005	48.20	48.40	47.77	47.79
1206	AMEX	IAI	Wed, Apr 13, 2005	48.90	48.97	48.05	48.40
1205	AMEX	IAI	Tue, Apr 12, 2005	48.89	49.27	48.23	48.95
1204	AMEX	IAI	Mon, Apr 11, 2005	49.00	49.33	48.72	48.89
1203	AMEX	IAI	Fri, Apr 8, 2005	49.52	49.52	49.08	49.10
1202	AMEX	IAI	Thu, Apr 7, 2005	49.07	49.52	49.07	49.52
1201	AMEX	IAI	Wed, Apr 6, 2005	47.65	49.08	47.60	49.06
1200	AMEX	IAI	Tue, Apr 5, 2005	47.20	48.00	47.20	47.65
1199	AMEX	IAI	Mon, Apr 4, 2005	46.50	47.24	46.17	47.10
1198	AMEX	IAI	Fri, Apr 1, 2005	47.00	47.40	45.98	46.58
1197	AMEX	IAI	Thu, Mar 31, 2005	46.50	47.60	45.75	47.04
1196	AMEX	IAI	Wed, Mar 30, 2005	46.41	46.41	45.16	45.50
1195	AMEX	IAI	Tue, Mar 29, 2005	47.22	47.26	46.39	46.41
1194	AMEX	IAI	Mon, Mar 28, 2005	48.20	48.30	46.99	47.26
1193	AMEX	IAI	Thu, Mar 24, 2005	47.66	47.95	47.41	47.80
1192	AMEX	IAI	Wed, Mar 23, 2005	48.35	48.46	47.50	47.65
1191	AMEX	IAI	Tue, Mar 22, 2005	48.10	48.76	48.10	48.32
1190	AMEX	IAI	Mon, Mar 21, 2005	48.30	48.49	47.95	48.10
1189	AMEX	IAI	Fri, Mar 18, 2005	48.00	48.36	47.74	48.27
1188	AMEX	IAI	Thu, Mar 17, 2005	47.40	47.66	46.88	47.50
1187	AMEX	IAI	Wed, Mar 16, 2005	47.51	47.68	46.93	47.15
1186	AMEX	IAI	Tue, Mar 15, 2005	47.90	48.00	47.50	47.51
1185	AMEX	IAI	Mon, Mar 14, 2005	47.15	47.77	47.03	47.67
1184	AMEX	IAI	Fri, Mar 11, 2005	46.00	46.98	46.00	46.77
1183	AMEX	IAI	Thu, Mar 10, 2005	45.65	45.86	45.06	45.83
1182	AMEX	IAI	Wed, Mar 9, 2005	46.00	46.06	45.25	45.47
1181	AMEX	IAI	Tue, Mar 8, 2005	46.05	46.25	45.85	46.00
1180	AMEX	IAI	Mon, Mar 7, 2005	46.35	46.61	46.02	46.10
1179	AMEX	IAI	Fri, Mar 4, 2005	46.29	46.36	45.90	46.35
1178	AMEX	IAI	Thu, Mar 3, 2005	46.40	46.73	46.03	46.20
1177	AMEX	IAI	Wed, Mar 2, 2005	46.20	46.65	46.10	46.20
1176	AMEX	IAI	Tue, Mar 1, 2005	46.25	46.43	45.94	46.15
1175	AMEX	IAI	Mon, Feb 28, 2005	46.20	46.47	45.70	46.10
1174	AMEX	IAI	Fri, Feb 25, 2005	47.00	47.24	46.09	46.30
1173	AMEX	IAI	Thu, Feb 24, 2005	46.60	47.01	46.19	46.95
1172	AMEX	IAI	Wed, Feb 23, 2005	46.80	46.95	46.49	46.70
1171	AMEX	IAI	Tue, Feb 22, 2005	48.00	48.08	46.50	46.52
1170	AMEX	IAI	Fri, Feb 18, 2005	47.93	48.17	47.74	47.98
1169	AMEX	IAI	Thu, Feb 17, 2005	49.70	49.91	47.50	47.75
1168	AMEX	IAI	Wed, Feb 16, 2005	50.50	50.96	49.78	49.87
1167	AMEX	IAI	Tue, Feb 15, 2005	48.50	51.64	47.10	51.00
1166	AMEX	IAI	Mon, Feb 14, 2005	47.69	47.78	46.62	46.94
1165	AMEX	IAI	Fri, Feb 11, 2005	47.15	47.95	47.10	47.70
1164	AMEX	IAI	Thu, Feb 10, 2005	47.52	47.52	46.87	47.29
1163	AMEX	IAI	Wed, Feb 9, 2005	48.23	48.30	47.45	47.60
1162	AMEX	IAI	Tue, Feb 8, 2005	47.69	48.39	47.43	48.32
1161	AMEX	IAI	Mon, Feb 7, 2005	47.71	47.96	47.58	47.69
1160	AMEX	IAI	Fri, Feb 4, 2005	47.01	47.66	46.55	47.66
1159	AMEX	IAI	Thu, Feb 3, 2005	47.15	47.23	46.55	47.00
1158	AMEX	IAI	Wed, Feb 2, 2005	47.95	47.95	47.11	47.12
1157	AMEX	IAI	Tue, Feb 1, 2005	47.35	48.00	47.24	47.75
1156	AMEX	IAI	Mon, Jan 31, 2005	46.95	47.47	46.71	47.38
1155	AMEX	IAI	Fri, Jan 28, 2005	47.02	47.20	46.71	46.89
1154	AMEX	IAI	Thu, Jan 27, 2005	45.87	47.49	45.76	47.02
1153	AMEX	IAI	Wed, Jan 26, 2005	45.05	45.90	44.94	45.86
1152	AMEX	IAI	Tue, Jan 25, 2005	44.70	45.12	44.70	44.99
1151	AMEX	IAI	Mon, Jan 24, 2005	44.57	45.05	44.46	44.60
1150	AMEX	IAI	Fri, Jan 21, 2005	45.40	45.44	44.51	44.56
1149	AMEX	IAI	Thu, Jan 20, 2005	45.57	45.72	45.40	45.46
1148	AMEX	IAI	Wed, Jan 19, 2005	45.85	45.85	45.44	45.56
1147	AMEX	IAI	Tue, Jan 18, 2005	45.45	45.83	45.43	45.78
1146	AMEX	IAI	Fri, Jan 14, 2005	44.40	45.73	44.40	45.28
1145	AMEX	IAI	Thu, Jan 13, 2005	44.82	44.82	44.35	44.42
1144	AMEX	IAI	Wed, Jan 12, 2005	44.41	44.93	44.30	44.71
1143	AMEX	IAI	Tue, Jan 11, 2005	44.65	44.90	44.36	44.40
1142	AMEX	IAI	Mon, Jan 10, 2005	44.50	45.33	44.42	44.97
1141	AMEX	IAI	Fri, Jan 7, 2005	44.86	44.94	44.26	44.40
1140	AMEX	IAI	Thu, Jan 6, 2005	44.00	44.93	43.99	44.86
1139	AMEX	IAI	Wed, Jan 5, 2005	44.36	44.40	44.01	44.06
1138	AMEX	IAI	Tue, Jan 4, 2005	45.13	45.18	44.35	44.36
1137	AMEX	IAI	Mon, Jan 3, 2005	45.90	46.11	45.30	45.35
1136	AMEX	IAI	Fri, Dec 31, 2004	46.45	46.45	46.00	46.01
1135	AMEX	IAI	Thu, Dec 30, 2004	46.30	46.57	46.00	46.45
1134	AMEX	IAI	Wed, Dec 29, 2004	46.40	46.66	46.22	46.31
1133	AMEX	IAI	Tue, Dec 28, 2004	45.72	46.25	45.72	46.20
1132	AMEX	IAI	Mon, Dec 27, 2004	46.20	46.20	45.59	45.78
1131	AMEX	IAI	Thu, Dec 23, 2004	47.30	47.34	46.54	46.55
1130	AMEX	IAI	Wed, Dec 22, 2004	46.80	47.39	46.50	47.14
1129	AMEX	IAI	Tue, Dec 21, 2004	46.67	46.96	46.48	46.72
1128	AMEX	IAI	Mon, Dec 20, 2004	46.70	47.00	46.41	46.87
1127	AMEX	IAI	Fri, Dec 17, 2004	46.60	47.25	46.25	46.54
1126	AMEX	IAI	Thu, Dec 16, 2004	44.32	46.12	44.32	46.10
1125	AMEX	IAI	Wed, Dec 15, 2004	45.90	46.00	44.31	44.31
1124	AMEX	IAI	Tue, Dec 14, 2004	47.05	47.20	46.36	46.75
1123	AMEX	IAI	Mon, Dec 13, 2004	47.76	47.76	47.04	47.05
1122	AMEX	IAI	Fri, Dec 10, 2004	47.95	48.42	47.72	47.76
1121	AMEX	IAI	Thu, Dec 9, 2004	47.99	48.46	47.80	48.45
1120	AMEX	IAI	Wed, Dec 8, 2004	47.70	48.20	47.67	48.00
1119	AMEX	IAI	Tue, Dec 7, 2004	48.00	48.10	47.60	47.71
1118	AMEX	IAI	Mon, Dec 6, 2004	47.81	48.18	47.41	47.91
1117	AMEX	IAI	Fri, Dec 3, 2004	47.75	48.09	47.62	47.81
1116	AMEX	IAI	Thu, Dec 2, 2004	47.30	47.98	47.30	47.97
1115	AMEX	IAI	Wed, Dec 1, 2004	46.50	47.48	46.00	47.40
1114	AMEX	IAI	Tue, Nov 30, 2004	46.95	47.10	46.75	46.75
1113	AMEX	IAI	Mon, Nov 29, 2004	47.35	47.38	46.70	47.05
1112	AMEX	IAI	Fri, Nov 26, 2004	47.30	47.64	47.21	47.38
1111	AMEX	IAI	Wed, Nov 24, 2004	47.35	47.71	47.29	47.45
1110	AMEX	IAI	Tue, Nov 23, 2004	46.28	47.45	46.27	47.25
1109	AMEX	IAI	Mon, Nov 22, 2004	46.14	47.07	45.93	46.69
1108	AMEX	IAI	Fri, Nov 19, 2004	46.00	46.30	45.31	46.06
1107	AMEX	IAI	Thu, Nov 18, 2004	45.13	46.37	44.95	46.00
1106	AMEX	IAI	Wed, Nov 17, 2004	44.90	45.64	44.90	45.13
1105	AMEX	IAI	Tue, Nov 16, 2004	44.96	45.17	44.74	44.79
1104	AMEX	IAI	Mon, Nov 15, 2004	44.75	45.40	44.75	44.91
1103	AMEX	IAI	Fri, Nov 12, 2004	44.95	45.14	44.35	45.00
1102	AMEX	IAI	Thu, Nov 11, 2004	45.81	45.86	44.95	45.00
1101	AMEX	IAI	Wed, Nov 10, 2004	46.83	46.99	45.84	45.86
1100	AMEX	IAI	Tue, Nov 9, 2004	46.80	47.32	46.50	46.89
1099	AMEX	IAI	Mon, Nov 8, 2004	47.05	47.11	46.59	46.63
1098	AMEX	IAI	Fri, Nov 5, 2004	46.60	47.04	46.56	47.00
1097	AMEX	IAI	Thu, Nov 4, 2004	46.40	46.75	45.81	46.50
1096	AMEX	IAI	Wed, Nov 3, 2004	46.00	46.73	46.00	46.25
1095	AMEX	IAI	Tue, Nov 2, 2004	46.40	47.06	45.78	45.96
1094	AMEX	IAI	Mon, Nov 1, 2004	46.92	47.00	46.17	46.80
1093	AMEX	IAI	Fri, Oct 29, 2004	48.15	48.58	46.66	46.79
1092	AMEX	IAI	Thu, Oct 28, 2004	47.90	48.23	47.60	47.61
1091	AMEX	IAI	Wed, Oct 27, 2004	46.99	48.13	46.83	47.90
1090	AMEX	IAI	Tue, Oct 26, 2004	47.15	47.70	46.89	46.98
1089	AMEX	IAI	Mon, Oct 25, 2004	46.80	47.38	46.64	47.04
1088	AMEX	IAI	Fri, Oct 22, 2004	48.10	48.12	46.89	47.15
1087	AMEX	IAI	Thu, Oct 21, 2004	48.79	48.87	47.70	48.30
1086	AMEX	IAI	Wed, Oct 20, 2004	48.65	48.99	47.88	48.79
1085	AMEX	IAI	Tue, Oct 19, 2004	48.25	49.05	47.91	48.71
1084	AMEX	IAI	Mon, Oct 18, 2004	46.60	48.49	46.25	47.80
1083	AMEX	IAI	Fri, Oct 15, 2004	46.48	47.60	46.33	47.45
1082	AMEX	IAI	Thu, Oct 14, 2004	46.20	47.00	46.17	46.35
1081	AMEX	IAI	Wed, Oct 13, 2004	46.60	46.67	45.90	46.25
1080	AMEX	IAI	Tue, Oct 12, 2004	46.59	46.78	46.17	46.43
1079	AMEX	IAI	Mon, Oct 11, 2004	46.05	47.13	45.89	46.58
1078	AMEX	IAI	Fri, Oct 8, 2004	45.30	45.73	45.22	45.44
1077	AMEX	IAI	Thu, Oct 7, 2004	46.11	46.11	45.28	45.36
1076	AMEX	IAI	Wed, Oct 6, 2004	46.10	46.36	46.00	46.36
1075	AMEX	IAI	Tue, Oct 5, 2004	46.30	46.30	45.91	46.16
1074	AMEX	IAI	Mon, Oct 4, 2004	46.69	46.71	46.35	46.38
1073	AMEX	IAI	Fri, Oct 1, 2004	45.95	46.66	45.89	46.64
1072	AMEX	IAI	Thu, Sep 30, 2004	45.70	45.88	44.90	45.80
1071	AMEX	IAI	Wed, Sep 29, 2004	46.10	46.10	45.67	45.78
1070	AMEX	IAI	Tue, Sep 28, 2004	45.75	46.09	45.27	45.95
1069	AMEX	IAI	Mon, Sep 27, 2004	45.85	45.86	45.47	45.70
1068	AMEX	IAI	Fri, Sep 24, 2004	46.23	46.23	45.86	46.01
1067	AMEX	IAI	Thu, Sep 23, 2004	46.60	46.81	46.26	46.29
1066	AMEX	IAI	Wed, Sep 22, 2004	47.10	47.10	46.23	46.53
1065	AMEX	IAI	Tue, Sep 21, 2004	46.84	47.39	46.52	47.25
1064	AMEX	IAI	Mon, Sep 20, 2004	46.63	46.99	46.45	46.83
1063	AMEX	IAI	Fri, Sep 17, 2004	46.00	46.50	46.00	46.41
1062	AMEX	IAI	Thu, Sep 16, 2004	45.16	46.30	45.16	46.00
1061	AMEX	IAI	Wed, Sep 15, 2004	44.40	45.21	44.36	45.16
1060	AMEX	IAI	Tue, Sep 14, 2004	44.20	44.45	44.15	44.35
1059	AMEX	IAI	Mon, Sep 13, 2004	44.25	44.35	44.11	44.27
1058	AMEX	IAI	Fri, Sep 10, 2004	43.97	44.37	43.76	44.15
1057	AMEX	IAI	Thu, Sep 9, 2004	44.44	44.47	43.85	44.00
1056	AMEX	IAI	Wed, Sep 8, 2004	44.39	44.72	44.24	44.44
1055	AMEX	IAI	Tue, Sep 7, 2004	44.10	44.48	44.10	44.45
1054	AMEX	IAI	Fri, Sep 3, 2004	44.30	44.40	43.80	44.00
1053	AMEX	IAI	Thu, Sep 2, 2004	44.00	44.70	43.90	44.38
1052	AMEX	IAI	Wed, Sep 1, 2004	43.58	44.30	43.51	44.07
1051	AMEX	IAI	Tue, Aug 31, 2004	43.40	43.74	43.26	43.55
1050	AMEX	IAI	Mon, Aug 30, 2004	44.14	44.18	43.26	43.33
1049	AMEX	IAI	Fri, Aug 27, 2004	43.38	44.28	43.33	44.14
1048	AMEX	IAI	Thu, Aug 26, 2004	43.43	43.46	43.20	43.26
1047	AMEX	IAI	Wed, Aug 25, 2004	43.49	43.58	43.20	43.49
1046	AMEX	IAI	Tue, Aug 24, 2004	43.45	43.57	43.25	43.53
1045	AMEX	IAI	Mon, Aug 23, 2004	43.45	43.59	43.10	43.31
1044	AMEX	IAI	Fri, Aug 20, 2004	42.90	43.51	42.85	43.40
1043	AMEX	IAI	Thu, Aug 19, 2004	42.80	43.19	42.54	43.02
1042	AMEX	IAI	Wed, Aug 18, 2004	42.58	42.93	42.45	42.77
1041	AMEX	IAI	Tue, Aug 17, 2004	42.40	42.81	42.27	42.56
1040	AMEX	IAI	Mon, Aug 16, 2004	41.75	42.35	41.75	42.28
1039	AMEX	IAI	Fri, Aug 13, 2004	42.04	42.23	41.57	41.76
1038	AMEX	IAI	Thu, Aug 12, 2004	42.65	42.71	41.89	41.91
1037	AMEX	IAI	Wed, Aug 11, 2004	42.35	42.94	42.01	42.77
1036	AMEX	IAI	Tue, Aug 10, 2004	41.95	42.42	41.88	42.37
1035	AMEX	IAI	Mon, Aug 9, 2004	42.42	42.49	41.67	41.81
1034	AMEX	IAI	Fri, Aug 6, 2004	43.12	43.12	42.07	42.28
1033	AMEX	IAI	Thu, Aug 5, 2004	44.15	44.15	43.06	43.13
1032	AMEX	IAI	Wed, Aug 4, 2004	44.45	44.51	43.78	43.98
1031	AMEX	IAI	Tue, Aug 3, 2004	45.40	45.44	44.46	44.50
1030	AMEX	IAI	Mon, Aug 2, 2004	44.90	45.50	44.44	45.50
1029	AMEX	IAI	Fri, Jul 30, 2004	45.15	45.20	44.67	45.07
1028	AMEX	IAI	Thu, Jul 29, 2004	43.80	45.90	43.78	45.11
1027	AMEX	IAI	Wed, Jul 28, 2004	43.28	43.28	42.50	42.75
1026	AMEX	IAI	Tue, Jul 27, 2004	42.79	43.33	42.63	43.27
1025	AMEX	IAI	Mon, Jul 26, 2004	42.62	42.96	42.60	42.64
1024	AMEX	IAI	Fri, Jul 23, 2004	43.00	43.10	42.61	42.62
1023	AMEX	IAI	Thu, Jul 22, 2004	43.21	43.28	42.92	42.99
1022	AMEX	IAI	Wed, Jul 21, 2004	44.11	44.20	43.24	43.29
1021	AMEX	IAI	Tue, Jul 20, 2004	43.53	43.88	43.30	43.86
1020	AMEX	IAI	Mon, Jul 19, 2004	44.04	44.04	43.33	43.53
1019	AMEX	IAI	Fri, Jul 16, 2004	44.43	44.43	44.00	44.04
1018	AMEX	IAI	Thu, Jul 15, 2004	44.84	44.84	44.23	44.42
1017	AMEX	IAI	Wed, Jul 14, 2004	44.18	45.14	44.17	44.70
1016	AMEX	IAI	Tue, Jul 13, 2004	43.85	44.30	43.75	44.29
1015	AMEX	IAI	Mon, Jul 12, 2004	43.31	43.75	43.00	43.72
1014	AMEX	IAI	Fri, Jul 9, 2004	43.55	43.73	42.78	43.07
1013	AMEX	IAI	Thu, Jul 8, 2004	44.35	44.36	43.50	43.55
1012	AMEX	IAI	Wed, Jul 7, 2004	44.43	44.53	43.94	44.19
1011	AMEX	IAI	Tue, Jul 6, 2004	43.74	44.63	43.67	44.48
1010	AMEX	IAI	Fri, Jul 2, 2004	43.48	44.15	42.37	43.73
1009	AMEX	IAI	Thu, Jul 1, 2004	48.10	48.15	42.70	43.22
1008	AMEX	IAI	Wed, Jun 30, 2004	47.80	48.97	47.80	48.87
1007	AMEX	IAI	Tue, Jun 29, 2004	46.65	47.70	46.62	47.62
1006	AMEX	IAI	Mon, Jun 28, 2004	47.29	47.29	46.41	46.49
1005	AMEX	IAI	Fri, Jun 25, 2004	46.65	47.28	46.65	47.25
1004	AMEX	IAI	Thu, Jun 24, 2004	46.33	46.90	46.25	46.54
1003	AMEX	IAI	Wed, Jun 23, 2004	45.40	46.29	45.40	46.29
1002	AMEX	IAI	Tue, Jun 22, 2004	44.99	45.33	44.78	45.28
1001	AMEX	IAI	Mon, Jun 21, 2004	45.17	45.26	44.73	44.74
1000	AMEX	IAI	Fri, Jun 18, 2004	45.40	45.58	45.11	45.16
999	AMEX	IAI	Thu, Jun 17, 2004	46.15	46.18	45.33	45.52
998	AMEX	IAI	Wed, Jun 16, 2004	45.65	46.29	45.55	46.19
997	AMEX	IAI	Tue, Jun 15, 2004	45.41	45.54	45.08	45.40
996	AMEX	IAI	Mon, Jun 14, 2004	45.55	45.66	45.06	45.40
995	AMEX	IAI	Thu, Jun 10, 2004	45.14	45.54	44.81	45.52
994	AMEX	IAI	Wed, Jun 9, 2004	45.34	45.45	45.00	45.24
993	AMEX	IAI	Tue, Jun 8, 2004	45.10	45.50	45.05	45.33
992	AMEX	IAI	Mon, Jun 7, 2004	44.72	45.30	44.68	45.25
991	AMEX	IAI	Fri, Jun 4, 2004	44.85	45.08	44.62	44.92
990	AMEX	IAI	Thu, Jun 3, 2004	45.53	45.87	44.65	44.65
989	AMEX	IAI	Wed, Jun 2, 2004	45.78	45.99	45.46	45.46
988	AMEX	IAI	Tue, Jun 1, 2004	45.00	45.64	44.91	45.63
987	AMEX	IAI	Fri, May 28, 2004	45.05	45.26	44.86	45.08
986	AMEX	IAI	Thu, May 27, 2004	44.66	45.17	44.57	45.00
985	AMEX	IAI	Wed, May 26, 2004	43.75	44.71	43.75	44.65
984	AMEX	IAI	Tue, May 25, 2004	43.95	44.20	43.71	43.90
983	AMEX	IAI	Mon, May 24, 2004	44.15	44.57	43.81	44.00
982	AMEX	IAI	Fri, May 21, 2004	43.75	44.30	43.70	43.94
981	AMEX	IAI	Thu, May 20, 2004	44.00	44.36	43.71	43.81
980	AMEX	IAI	Wed, May 19, 2004	44.40	44.76	44.04	44.07
979	AMEX	IAI	Tue, May 18, 2004	44.05	44.39	43.93	44.00
978	AMEX	IAI	Mon, May 17, 2004	44.45	44.45	43.80	44.13
977	AMEX	IAI	Fri, May 14, 2004	44.81	45.12	44.40	44.55
976	AMEX	IAI	Thu, May 13, 2004	44.02	44.98	43.88	44.77
975	AMEX	IAI	Wed, May 12, 2004	44.67	44.67	43.39	44.00
974	AMEX	IAI	Tue, May 11, 2004	44.54	44.90	44.31	44.66
973	AMEX	IAI	Mon, May 10, 2004	45.35	45.43	44.49	44.54
972	AMEX	IAI	Fri, May 7, 2004	45.95	46.20	45.35	45.35
971	AMEX	IAI	Thu, May 6, 2004	46.45	46.45	45.94	46.05
970	AMEX	IAI	Wed, May 5, 2004	46.50	46.97	46.30	46.50
969	AMEX	IAI	Tue, May 4, 2004	45.80	46.63	45.42	46.40
968	AMEX	IAI	Mon, May 3, 2004	45.95	46.62	45.59	45.88
967	AMEX	IAI	Fri, Apr 30, 2004	46.15	46.33	45.84	46.00
966	AMEX	IAI	Thu, Apr 29, 2004	47.00	47.05	45.45	46.00
965	AMEX	IAI	Wed, Apr 28, 2004	47.15	47.15	46.13	46.56
964	AMEX	IAI	Tue, Apr 27, 2004	46.74	47.30	46.51	47.10
963	AMEX	IAI	Mon, Apr 26, 2004	45.82	47.60	45.82	46.73
962	AMEX	IAI	Fri, Apr 23, 2004	46.10	46.46	45.30	45.72
961	AMEX	IAI	Thu, Apr 22, 2004	45.73	46.17	45.59	45.99
960	AMEX	IAI	Wed, Apr 21, 2004	45.52	45.77	45.31	45.66
959	AMEX	IAI	Tue, Apr 20, 2004	45.80	46.20	45.50	45.52
958	AMEX	IAI	Mon, Apr 19, 2004	45.60	46.00	45.35	45.69
957	AMEX	IAI	Fri, Apr 16, 2004	45.76	45.76	45.41	45.50
956	AMEX	IAI	Thu, Apr 15, 2004	45.67	45.95	45.34	45.84
955	AMEX	IAI	Wed, Apr 14, 2004	45.35	45.81	45.35	45.67
954	AMEX	IAI	Tue, Apr 13, 2004	45.89	46.05	45.35	45.52
953	AMEX	IAI	Mon, Apr 12, 2004	45.57	45.95	45.32	45.89
952	AMEX	IAI	Thu, Apr 8, 2004	45.15	45.58	44.98	45.10
951	AMEX	IAI	Wed, Apr 7, 2004	45.00	45.18	44.64	44.98
950	AMEX	IAI	Tue, Apr 6, 2004	44.80	44.92	44.61	44.78
949	AMEX	IAI	Mon, Apr 5, 2004	44.41	45.20	44.41	44.97
948	AMEX	IAI	Fri, Apr 2, 2004	44.35	44.49	43.94	44.40
947	AMEX	IAI	Thu, Apr 1, 2004	43.00	44.13	43.00	44.06
946	AMEX	IAI	Wed, Mar 31, 2004	42.10	42.85	41.84	42.85
945	AMEX	IAI	Tue, Mar 30, 2004	41.85	42.19	41.79	42.03
944	AMEX	IAI	Mon, Mar 29, 2004	42.90	42.91	41.79	42.04
943	AMEX	IAI	Fri, Mar 26, 2004	42.20	42.74	41.72	42.51
942	AMEX	IAI	Thu, Mar 25, 2004	41.43	42.38	41.10	41.99
941	AMEX	IAI	Wed, Mar 24, 2004	41.70	42.09	41.18	41.18
940	AMEX	IAI	Tue, Mar 23, 2004	42.40	42.40	41.73	41.88
939	AMEX	IAI	Mon, Mar 22, 2004	42.83	42.83	41.92	42.25
938	AMEX	IAI	Fri, Mar 19, 2004	42.78	43.09	42.56	42.93
937	AMEX	IAI	Thu, Mar 18, 2004	42.59	43.11	42.35	42.78
936	AMEX	IAI	Wed, Mar 17, 2004	41.95	42.64	41.85	42.59
935	AMEX	IAI	Tue, Mar 16, 2004	42.51	42.62	41.68	41.80
934	AMEX	IAI	Mon, Mar 15, 2004	42.73	42.87	42.26	42.51
933	AMEX	IAI	Fri, Mar 12, 2004	42.60	42.74	42.40	42.65
932	AMEX	IAI	Thu, Mar 11, 2004	42.09	43.36	42.00	42.20
931	AMEX	IAI	Wed, Mar 10, 2004	42.90	43.10	41.94	42.19
930	AMEX	IAI	Tue, Mar 9, 2004	43.82	43.96	42.91	43.27
929	AMEX	IAI	Mon, Mar 8, 2004	44.10	44.15	43.51	43.72
928	AMEX	IAI	Fri, Mar 5, 2004	43.40	43.84	43.40	43.78
927	AMEX	IAI	Thu, Mar 4, 2004	44.00	44.29	43.58	43.58
926	AMEX	IAI	Wed, Mar 3, 2004	44.70	44.90	44.26	44.37
925	AMEX	IAI	Tue, Mar 2, 2004	44.35	45.15	44.32	44.84
924	AMEX	IAI	Mon, Mar 1, 2004	43.00	44.48	43.00	44.32
923	AMEX	IAI	Fri, Feb 27, 2004	42.65	43.12	42.53	43.06
922	AMEX	IAI	Thu, Feb 26, 2004	42.93	43.05	42.51	42.70
921	AMEX	IAI	Wed, Feb 25, 2004	42.43	43.08	42.33	42.83
920	AMEX	IAI	Tue, Feb 24, 2004	42.34	42.64	41.67	42.56
919	AMEX	IAI	Mon, Feb 23, 2004	42.85	43.10	42.14	42.34
918	AMEX	IAI	Fri, Feb 20, 2004	43.25	43.45	42.75	43.15
917	AMEX	IAI	Thu, Feb 19, 2004	43.60	43.97	43.34	43.55
916	AMEX	IAI	Wed, Feb 18, 2004	42.95	43.95	42.89	43.60
915	AMEX	IAI	Tue, Feb 17, 2004	43.40	43.40	42.82	43.10
914	AMEX	IAI	Fri, Feb 13, 2004	43.11	43.55	42.84	43.07
913	AMEX	IAI	Thu, Feb 12, 2004	41.00	43.33	40.99	43.10
912	AMEX	IAI	Wed, Feb 11, 2004	42.50	42.50	40.24	40.99
911	AMEX	IAI	Tue, Feb 10, 2004	39.19	39.22	38.55	39.00
910	AMEX	IAI	Mon, Feb 9, 2004	39.07	39.55	38.80	39.19
909	AMEX	IAI	Fri, Feb 6, 2004	38.80	38.99	38.70	38.97
908	AMEX	IAI	Thu, Feb 5, 2004	39.20	39.35	38.74	38.95
907	AMEX	IAI	Wed, Feb 4, 2004	40.07	40.12	39.11	39.15
906	AMEX	IAI	Tue, Feb 3, 2004	40.34	40.40	39.67	40.10
905	AMEX	IAI	Mon, Feb 2, 2004	40.15	40.50	40.02	40.34
904	AMEX	IAI	Fri, Jan 30, 2004	39.70	40.21	39.37	40.15
903	AMEX	IAI	Thu, Jan 29, 2004	38.80	39.45	38.80	39.45
902	AMEX	IAI	Wed, Jan 28, 2004	39.65	40.10	38.96	39.02
901	AMEX	IAI	Tue, Jan 27, 2004	38.75	40.07	38.60	39.80
900	AMEX	IAI	Mon, Jan 26, 2004	38.57	39.00	38.42	38.90
899	AMEX	IAI	Fri, Jan 23, 2004	37.98	38.66	37.90	38.60
898	AMEX	IAI	Thu, Jan 22, 2004	38.40	38.40	37.65	38.21
897	AMEX	IAI	Wed, Jan 21, 2004	37.26	38.46	37.23	38.35
896	AMEX	IAI	Tue, Jan 20, 2004	37.15	37.63	36.86	37.25
895	AMEX	IAI	Fri, Jan 16, 2004	36.00	37.30	35.95	37.08
894	AMEX	IAI	Thu, Jan 15, 2004	35.52	36.00	35.46	35.95
893	AMEX	IAI	Wed, Jan 14, 2004	35.42	35.75	35.41	35.51
892	AMEX	IAI	Tue, Jan 13, 2004	35.40	35.49	35.00	35.42
891	AMEX	IAI	Mon, Jan 12, 2004	35.10	35.60	34.95	35.20
890	AMEX	IAI	Fri, Jan 9, 2004	33.76	34.42	33.56	33.88
889	AMEX	IAI	Thu, Jan 8, 2004	33.85	33.97	33.70	33.86
888	AMEX	IAI	Wed, Jan 7, 2004	33.77	33.91	33.61	33.90
887	AMEX	IAI	Tue, Jan 6, 2004	33.78	33.84	33.59	33.77
886	AMEX	IAI	Mon, Jan 5, 2004	33.90	34.33	33.75	33.77
885	AMEX	IAI	Fri, Jan 2, 2004	34.28	34.49	33.84	34.04
884	AMEX	IAI	Wed, Dec 31, 2003	34.15	34.46	34.15	34.33
883	AMEX	IAI	Tue, Dec 30, 2003	34.28	34.35	33.90	34.18
882	AMEX	IAI	Mon, Dec 29, 2003	33.71	34.28	33.71	34.18
881	AMEX	IAI	Fri, Dec 26, 2003	33.75	34.00	33.60	33.61
880	AMEX	IAI	Wed, Dec 24, 2003	33.05	33.88	32.97	33.80
879	AMEX	IAI	Tue, Dec 23, 2003	33.30	33.65	32.91	33.00
878	AMEX	IAI	Mon, Dec 22, 2003	32.97	33.20	32.83	33.16
877	AMEX	IAI	Fri, Dec 19, 2003	33.15	33.15	32.78	32.87
876	AMEX	IAI	Thu, Dec 18, 2003	32.87	33.06	32.59	32.96
875	AMEX	IAI	Wed, Dec 17, 2003	33.10	33.17	32.77	32.77
874	AMEX	IAI	Tue, Dec 16, 2003	33.10	33.50	32.81	33.01
873	AMEX	IAI	Mon, Dec 15, 2003	33.40	33.60	32.88	33.04
872	AMEX	IAI	Fri, Dec 12, 2003	33.50	33.52	33.03	33.10
871	AMEX	IAI	Thu, Dec 11, 2003	32.80	33.78	32.80	33.70
870	AMEX	IAI	Wed, Dec 10, 2003	33.00	33.00	32.58	32.80
869	AMEX	IAI	Tue, Dec 9, 2003	33.00	33.22	32.89	33.05
868	AMEX	IAI	Mon, Dec 8, 2003	33.00	33.22	32.60	33.00
867	AMEX	IAI	Fri, Dec 5, 2003	32.81	33.32	32.62	33.10
866	AMEX	IAI	Thu, Dec 4, 2003	32.90	32.95	32.18	32.80
865	AMEX	IAI	Wed, Dec 3, 2003	33.23	33.28	32.84	33.08
864	AMEX	IAI	Tue, Dec 2, 2003	33.04	33.28	33.01	33.10
863	AMEX	IAI	Mon, Dec 1, 2003	32.65	33.22	32.65	33.14
862	AMEX	IAI	Fri, Nov 28, 2003	32.25	32.53	32.12	32.45
861	AMEX	IAI	Wed, Nov 26, 2003	32.30	32.45	32.14	32.30
860	AMEX	IAI	Tue, Nov 25, 2003	32.52	32.59	32.20	32.22
859	AMEX	IAI	Mon, Nov 24, 2003	32.06	32.53	32.01	32.52
858	AMEX	IAI	Fri, Nov 21, 2003	32.15	32.25	31.93	31.96
857	AMEX	IAI	Thu, Nov 20, 2003	31.70	32.36	31.65	32.00
856	AMEX	IAI	Wed, Nov 19, 2003	31.67	31.85	31.58	31.72
855	AMEX	IAI	Tue, Nov 18, 2003	32.10	32.23	31.64	31.64
854	AMEX	IAI	Mon, Nov 17, 2003	32.52	32.60	31.85	32.00
853	AMEX	IAI	Fri, Nov 14, 2003	32.62	32.71	32.16	32.58
852	AMEX	IAI	Thu, Nov 13, 2003	31.51	32.65	31.44	32.54
851	AMEX	IAI	Wed, Nov 12, 2003	31.30	31.69	31.30	31.50
850	AMEX	IAI	Tue, Nov 11, 2003	31.60	31.61	30.90	31.29
849	AMEX	IAI	Mon, Nov 10, 2003	32.03	32.10	31.33	31.67
848	AMEX	IAI	Fri, Nov 7, 2003	31.89	32.04	31.45	32.04
847	AMEX	IAI	Thu, Nov 6, 2003	31.39	31.90	31.26	31.86
846	AMEX	IAI	Wed, Nov 5, 2003	31.65	31.77	30.82	31.39
845	AMEX	IAI	Tue, Nov 4, 2003	32.24	32.24	31.56	31.56
844	AMEX	IAI	Mon, Nov 3, 2003	32.25	32.65	32.25	32.49
843	AMEX	IAI	Fri, Oct 31, 2003	31.85	32.30	31.75	32.24
842	AMEX	IAI	Thu, Oct 30, 2003	33.50	33.65	31.58	31.84
841	AMEX	IAI	Wed, Oct 29, 2003	34.34	35.12	34.02	35.01
840	AMEX	IAI	Tue, Oct 28, 2003	33.58	34.34	33.58	34.33
839	AMEX	IAI	Mon, Oct 27, 2003	34.00	34.13	33.28	33.48
838	AMEX	IAI	Fri, Oct 24, 2003	33.25	33.90	33.17	33.90
837	AMEX	IAI	Thu, Oct 23, 2003	32.80	33.66	32.60	33.41
836	AMEX	IAI	Wed, Oct 22, 2003	33.50	33.70	32.99	33.00
835	AMEX	IAI	Tue, Oct 21, 2003	33.80	34.00	33.59	33.70
834	AMEX	IAI	Mon, Oct 20, 2003	33.20	33.71	33.03	33.51
833	AMEX	IAI	Fri, Oct 17, 2003	33.38	33.40	33.13	33.26
832	AMEX	IAI	Thu, Oct 16, 2003	33.00	33.50	32.99	33.38
831	AMEX	IAI	Wed, Oct 15, 2003	33.20	33.20	32.74	33.00
830	AMEX	IAI	Tue, Oct 14, 2003	32.13	32.77	32.10	32.69
829	AMEX	IAI	Mon, Oct 13, 2003	32.05	32.16	31.95	32.08
828	AMEX	IAI	Fri, Oct 10, 2003	31.75	32.03	31.65	31.90
827	AMEX	IAI	Thu, Oct 9, 2003	31.80	32.40	31.69	31.83
826	AMEX	IAI	Wed, Oct 8, 2003	31.43	31.80	31.42	31.55
825	AMEX	IAI	Tue, Oct 7, 2003	31.25	31.42	30.95	31.40
824	AMEX	IAI	Mon, Oct 6, 2003	31.20	31.49	31.16	31.25
823	AMEX	IAI	Fri, Oct 3, 2003	31.60	31.92	31.00	31.10
822	AMEX	IAI	Thu, Oct 2, 2003	31.30	31.50	31.17	31.35
821	AMEX	IAI	Wed, Oct 1, 2003	30.57	31.25	30.47	31.12
820	AMEX	IAI	Tue, Sep 30, 2003	30.29	30.83	30.24	30.69
819	AMEX	IAI	Mon, Sep 29, 2003	31.00	31.00	30.05	30.25
818	AMEX	IAI	Fri, Sep 26, 2003	31.00	31.08	30.71	30.90
817	AMEX	IAI	Thu, Sep 25, 2003	31.12	31.26	30.55	31.16
816	AMEX	IAI	Wed, Sep 24, 2003	32.25	32.30	31.26	31.36
815	AMEX	IAI	Tue, Sep 23, 2003	32.71	33.06	32.19	32.21
814	AMEX	IAI	Mon, Sep 22, 2003	33.15	33.15	32.58	32.77
813	AMEX	IAI	Fri, Sep 19, 2003	33.20	33.50	32.98	33.29
812	AMEX	IAI	Thu, Sep 18, 2003	32.98	33.12	32.90	32.99
811	AMEX	IAI	Wed, Sep 17, 2003	32.20	33.10	32.15	32.85
810	AMEX	IAI	Tue, Sep 16, 2003	32.05	32.40	32.05	32.30
809	AMEX	IAI	Mon, Sep 15, 2003	31.80	32.00	31.64	32.00
808	AMEX	IAI	Fri, Sep 12, 2003	31.90	31.90	31.51	31.80
807	AMEX	IAI	Thu, Sep 11, 2003	31.70	32.07	31.70	31.81
806	AMEX	IAI	Wed, Sep 10, 2003	31.50	31.95	31.35	31.75
805	AMEX	IAI	Tue, Sep 9, 2003	31.50	31.60	31.36	31.50
804	AMEX	IAI	Mon, Sep 8, 2003	31.35	31.61	31.25	31.42
803	AMEX	IAI	Fri, Sep 5, 2003	31.85	31.90	31.13	31.30
802	AMEX	IAI	Thu, Sep 4, 2003	31.69	31.89	31.30	31.85
801	AMEX	IAI	Wed, Sep 3, 2003	32.00	32.99	29.45	31.50
800	AMEX	IAI	Tue, Sep 2, 2003	35.95	36.48	35.86	36.47
799	AMEX	IAI	Fri, Aug 29, 2003	35.15	35.86	35.15	35.75
798	AMEX	IAI	Thu, Aug 28, 2003	34.75	35.45	34.60	35.32
797	AMEX	IAI	Wed, Aug 27, 2003	35.25	35.29	34.60	34.65
796	AMEX	IAI	Tue, Aug 26, 2003	34.66	35.42	34.60	35.32
795	AMEX	IAI	Mon, Aug 25, 2003	34.45	35.00	34.45	34.86
794	AMEX	IAI	Fri, Aug 22, 2003	35.17	35.32	34.50	34.50
793	AMEX	IAI	Thu, Aug 21, 2003	35.05	35.20	34.75	35.12
792	AMEX	IAI	Wed, Aug 20, 2003	34.88	35.08	34.88	35.05
791	AMEX	IAI	Tue, Aug 19, 2003	34.87	35.00	34.54	34.87
790	AMEX	IAI	Mon, Aug 18, 2003	34.30	35.13	34.20	34.87
789	AMEX	IAI	Fri, Aug 15, 2003	34.25	34.33	34.00	34.12
788	AMEX	IAI	Thu, Aug 14, 2003	34.65	34.85	34.43	34.58
787	AMEX	IAI	Wed, Aug 13, 2003	35.00	35.00	34.49	34.65
786	AMEX	IAI	Tue, Aug 12, 2003	34.70	35.16	34.69	35.05
785	AMEX	IAI	Mon, Aug 11, 2003	34.50	34.90	34.48	34.63
784	AMEX	IAI	Fri, Aug 8, 2003	34.47	35.00	34.35	34.53
783	AMEX	IAI	Thu, Aug 7, 2003	34.40	34.58	34.25	34.45
782	AMEX	IAI	Wed, Aug 6, 2003	34.70	34.86	34.35	34.41
781	AMEX	IAI	Tue, Aug 5, 2003	35.18	35.40	34.49	34.50
780	AMEX	IAI	Mon, Aug 4, 2003	36.41	36.41	35.24	35.38
779	AMEX	IAI	Fri, Aug 1, 2003	36.80	36.93	36.32	36.32
778	AMEX	IAI	Thu, Jul 31, 2003	36.85	37.43	36.75	37.16
777	AMEX	IAI	Wed, Jul 30, 2003	34.60	37.19	34.60	37.13
776	AMEX	IAI	Tue, Jul 29, 2003	32.50	32.80	32.30	32.71
775	AMEX	IAI	Mon, Jul 28, 2003	32.25	32.48	32.09	32.39
774	AMEX	IAI	Fri, Jul 25, 2003	32.85	32.90	32.12	32.15
773	AMEX	IAI	Thu, Jul 24, 2003	33.00	33.41	32.65	32.75
772	AMEX	IAI	Wed, Jul 23, 2003	33.05	33.07	32.20	32.87
771	AMEX	IAI	Tue, Jul 22, 2003	32.60	33.08	32.30	33.01
770	AMEX	IAI	Mon, Jul 21, 2003	33.46	33.64	32.69	32.69
769	AMEX	IAI	Fri, Jul 18, 2003	33.25	33.70	33.23	33.45
768	AMEX	IAI	Thu, Jul 17, 2003	33.18	33.50	32.82	33.04
767	AMEX	IAI	Wed, Jul 16, 2003	33.70	33.70	32.93	33.18
766	AMEX	IAI	Tue, Jul 15, 2003	33.65	33.87	33.49	33.55
765	AMEX	IAI	Mon, Jul 14, 2003	32.85	33.96	32.77	33.43
764	AMEX	IAI	Fri, Jul 11, 2003	32.29	32.91	32.29	32.38
763	AMEX	IAI	Thu, Jul 10, 2003	32.85	33.00	32.20	32.28
762	AMEX	IAI	Wed, Jul 9, 2003	32.77	33.30	32.77	32.99
761	AMEX	IAI	Tue, Jul 8, 2003	32.45	32.89	32.14	32.75
760	AMEX	IAI	Mon, Jul 7, 2003	32.12	32.80	32.12	32.44
759	AMEX	IAI	Thu, Jul 3, 2003	31.83	32.35	31.83	32.11
758	AMEX	IAI	Wed, Jul 2, 2003	31.75	32.40	31.70	31.93
757	AMEX	IAI	Tue, Jul 1, 2003	31.75	31.90	31.42	31.83
756	AMEX	IAI	Mon, Jun 30, 2003	32.64	32.64	32.17	32.18
755	AMEX	IAI	Fri, Jun 27, 2003	32.60	32.70	32.39	32.63
754	AMEX	IAI	Thu, Jun 26, 2003	32.36	32.70	32.33	32.67
753	AMEX	IAI	Wed, Jun 25, 2003	32.15	32.45	32.10	32.36
752	AMEX	IAI	Tue, Jun 24, 2003	32.40	32.40	31.90	32.15
751	AMEX	IAI	Mon, Jun 23, 2003	33.28	33.30	32.10	32.40
750	AMEX	IAI	Fri, Jun 20, 2003	33.07	33.48	32.79	33.30
749	AMEX	IAI	Thu, Jun 19, 2003	33.80	34.16	32.91	33.07
748	AMEX	IAI	Wed, Jun 18, 2003	33.88	34.12	33.57	33.70
747	AMEX	IAI	Tue, Jun 17, 2003	33.70	33.99	33.56	33.99
746	AMEX	IAI	Mon, Jun 16, 2003	33.00	33.52	32.90	33.20
745	AMEX	IAI	Fri, Jun 13, 2003	33.48	33.60	32.94	33.00
744	AMEX	IAI	Thu, Jun 12, 2003	33.32	33.50	33.00	33.35
743	AMEX	IAI	Wed, Jun 11, 2003	32.15	33.10	32.05	33.10
742	AMEX	IAI	Tue, Jun 10, 2003	31.98	32.25	31.60	32.15
741	AMEX	IAI	Mon, Jun 9, 2003	32.80	32.80	31.70	31.98
740	AMEX	IAI	Fri, Jun 6, 2003	32.75	34.16	32.74	32.74
739	AMEX	IAI	Thu, Jun 5, 2003	32.00	32.57	31.40	32.50
738	AMEX	IAI	Wed, Jun 4, 2003	31.25	32.00	31.20	31.94
737	AMEX	IAI	Tue, Jun 3, 2003	32.10	32.10	31.04	31.25
736	AMEX	IAI	Mon, Jun 2, 2003	31.77	32.86	31.77	32.14
735	AMEX	IAI	Fri, May 30, 2003	30.40	32.20	30.40	31.77
734	AMEX	IAI	Thu, May 29, 2003	30.08	30.55	30.05	30.31
733	AMEX	IAI	Wed, May 28, 2003	30.35	30.47	29.93	30.12
732	AMEX	IAI	Tue, May 27, 2003	28.76	30.07	28.75	30.05
731	AMEX	IAI	Fri, May 23, 2003	28.50	29.08	28.40	28.78
730	AMEX	IAI	Thu, May 22, 2003	28.72	29.06	28.60	28.88
729	AMEX	IAI	Wed, May 21, 2003	28.85	28.91	28.60	28.65
728	AMEX	IAI	Tue, May 20, 2003	29.20	29.20	28.45	28.85
727	AMEX	IAI	Mon, May 19, 2003	29.98	30.15	29.00	29.15
726	AMEX	IAI	Fri, May 16, 2003	30.30	30.31	29.84	30.10
725	AMEX	IAI	Thu, May 15, 2003	29.43	30.05	29.43	30.05
724	AMEX	IAI	Wed, May 14, 2003	28.23	29.28	28.05	29.18
723	AMEX	IAI	Tue, May 13, 2003	28.05	28.20	27.68	28.14
722	AMEX	IAI	Mon, May 12, 2003	28.18	28.25	27.55	28.13
721	AMEX	IAI	Fri, May 9, 2003	27.01	28.25	27.00	28.25
720	AMEX	IAI	Thu, May 8, 2003	25.70	27.07	25.62	27.06
719	AMEX	IAI	Wed, May 7, 2003	26.05	26.12	25.71	25.74
718	AMEX	IAI	Tue, May 6, 2003	26.75	26.89	26.03	26.18
717	AMEX	IAI	Mon, May 5, 2003	26.40	27.28	26.40	26.80
716	AMEX	IAI	Fri, May 2, 2003	25.65	26.36	25.65	26.27
715	AMEX	IAI	Thu, May 1, 2003	27.15	27.15	24.70	25.57
714	AMEX	IAI	Wed, Apr 30, 2003	27.35	27.48	26.92	27.15
713	AMEX	IAI	Tue, Apr 29, 2003	27.42	27.70	27.25	27.50
712	AMEX	IAI	Mon, Apr 28, 2003	26.75	27.44	26.73	27.17
711	AMEX	IAI	Fri, Apr 25, 2003	27.10	27.34	26.70	27.00
710	AMEX	IAI	Thu, Apr 24, 2003	27.20	27.37	26.32	26.75
709	AMEX	IAI	Wed, Apr 23, 2003	27.95	28.10	27.33	27.45
708	AMEX	IAI	Tue, Apr 22, 2003	26.45	27.33	26.45	27.19
707	AMEX	IAI	Mon, Apr 21, 2003	26.30	26.69	26.27	26.45
706	AMEX	IAI	Thu, Apr 17, 2003	25.65	26.30	25.65	26.30
705	AMEX	IAI	Wed, Apr 16, 2003	25.45	26.00	25.45	25.70
704	AMEX	IAI	Tue, Apr 15, 2003	24.90	25.30	24.86	25.20
703	AMEX	IAI	Mon, Apr 14, 2003	24.78	25.00	24.33	24.75
702	AMEX	IAI	Fri, Apr 11, 2003	24.50	24.99	24.50	24.78
701	AMEX	IAI	Thu, Apr 10, 2003	25.10	25.10	24.55	24.82
700	AMEX	IAI	Wed, Apr 9, 2003	25.55	25.70	24.99	25.00
699	AMEX	IAI	Tue, Apr 8, 2003	25.25	25.25	24.95	25.05
698	AMEX	IAI	Mon, Apr 7, 2003	25.60	26.20	25.14	25.25
697	AMEX	IAI	Fri, Apr 4, 2003	26.16	26.22	25.32	25.55
696	AMEX	IAI	Thu, Apr 3, 2003	26.80	26.80	26.00	26.36
695	AMEX	IAI	Wed, Apr 2, 2003	26.85	27.00	26.49	26.76
694	AMEX	IAI	Tue, Apr 1, 2003	26.00	26.37	25.75	26.25
693	AMEX	IAI	Mon, Mar 31, 2003	25.65	25.75	25.40	25.52
692	AMEX	IAI	Fri, Mar 28, 2003	25.84	26.59	25.83	26.11
691	AMEX	IAI	Thu, Mar 27, 2003	26.05	26.60	25.84	25.84
690	AMEX	IAI	Wed, Mar 26, 2003	26.35	27.06	26.24	26.30
689	AMEX	IAI	Tue, Mar 25, 2003	25.85	26.85	25.85	26.35
688	AMEX	IAI	Mon, Mar 24, 2003	26.95	26.95	25.95	26.21
687	AMEX	IAI	Fri, Mar 21, 2003	27.05	27.50	27.05	27.18
686	AMEX	IAI	Thu, Mar 20, 2003	26.34	27.10	26.20	26.85
685	AMEX	IAI	Wed, Mar 19, 2003	27.00	27.10	26.31	26.34
684	AMEX	IAI	Tue, Mar 18, 2003	27.00	27.31	26.40	26.75
683	AMEX	IAI	Mon, Mar 17, 2003	25.42	25.75	25.23	25.55
682	AMEX	IAI	Fri, Mar 14, 2003	25.45	25.83	25.35	25.50
681	AMEX	IAI	Thu, Mar 13, 2003	25.60	25.84	24.79	25.45
680	AMEX	IAI	Wed, Mar 12, 2003	26.08	26.15	25.30	25.68
679	AMEX	IAI	Tue, Mar 11, 2003	26.35	26.64	26.08	26.15
678	AMEX	IAI	Mon, Mar 10, 2003	26.28	26.95	26.00	26.25
677	AMEX	IAI	Fri, Mar 7, 2003	27.50	27.68	26.50	26.61
676	AMEX	IAI	Thu, Mar 6, 2003	28.20	28.27	27.76	28.07
675	AMEX	IAI	Wed, Mar 5, 2003	28.30	28.59	28.03	28.27
674	AMEX	IAI	Tue, Mar 4, 2003	28.70	28.80	28.05	28.29
673	AMEX	IAI	Mon, Mar 3, 2003	30.02	30.20	28.87	28.95
672	AMEX	IAI	Fri, Feb 28, 2003	29.90	29.98	29.60	29.91
671	AMEX	IAI	Thu, Feb 27, 2003	29.90	30.00	29.57	29.73
670	AMEX	IAI	Wed, Feb 26, 2003	29.80	30.05	29.47	29.75
669	AMEX	IAI	Tue, Feb 25, 2003	29.10	29.88	28.85	29.85
668	AMEX	IAI	Mon, Feb 24, 2003	30.00	30.00	29.35	29.35
667	AMEX	IAI	Fri, Feb 21, 2003	29.87	30.14	29.78	30.00
666	AMEX	IAI	Thu, Feb 20, 2003	29.77	30.05	29.66	29.85
665	AMEX	IAI	Wed, Feb 19, 2003	29.95	30.00	29.60	29.97
664	AMEX	IAI	Tue, Feb 18, 2003	29.27	30.10	29.27	29.95
663	AMEX	IAI	Fri, Feb 14, 2003	29.13	29.71	29.06	29.27
662	AMEX	IAI	Thu, Feb 13, 2003	29.57	29.80	28.85	29.10
661	AMEX	IAI	Wed, Feb 12, 2003	30.05	30.27	29.48	29.51
660	AMEX	IAI	Tue, Feb 11, 2003	30.80	30.85	29.95	30.03
659	AMEX	IAI	Mon, Feb 10, 2003	30.01	30.50	30.01	30.35
658	AMEX	IAI	Fri, Feb 7, 2003	30.00	30.20	29.78	30.00
657	AMEX	IAI	Thu, Feb 6, 2003	30.10	30.22	29.53	29.75
656	AMEX	IAI	Wed, Feb 5, 2003	29.80	30.00	29.50	29.85
655	AMEX	IAI	Tue, Feb 4, 2003	29.30	29.95	29.20	29.73
654	AMEX	IAI	Mon, Feb 3, 2003	29.75	29.75	28.90	28.90
653	AMEX	IAI	Fri, Jan 31, 2003	29.30	29.91	29.25	29.78
652	AMEX	IAI	Thu, Jan 30, 2003	29.40	29.70	29.07	29.50
651	AMEX	IAI	Wed, Jan 29, 2003	29.75	29.75	29.20	29.34
650	AMEX	IAI	Tue, Jan 28, 2003	29.10	30.00	28.80	29.80
649	AMEX	IAI	Mon, Jan 27, 2003	29.20	29.65	29.06	29.26
648	AMEX	IAI	Fri, Jan 24, 2003	30.00	30.15	29.54	29.65
647	AMEX	IAI	Thu, Jan 23, 2003	30.40	30.45	29.77	30.10
646	AMEX	IAI	Wed, Jan 22, 2003	30.60	30.60	29.96	30.01
645	AMEX	IAI	Tue, Jan 21, 2003	30.70	30.90	30.29	30.70
644	AMEX	IAI	Fri, Jan 17, 2003	30.60	30.75	30.16	30.60
643	AMEX	IAI	Thu, Jan 16, 2003	30.00	30.93	30.00	30.75
642	AMEX	IAI	Wed, Jan 15, 2003	30.00	30.00	28.75	29.75
641	AMEX	IAI	Tue, Jan 14, 2003	32.00	32.06	29.75	30.00
640	AMEX	IAI	Mon, Jan 13, 2003	31.75	32.14	31.75	32.00
639	AMEX	IAI	Fri, Jan 10, 2003	32.55	32.55	31.68	31.75
638	AMEX	IAI	Thu, Jan 9, 2003	32.75	32.94	32.65	32.73
637	AMEX	IAI	Wed, Jan 8, 2003	33.15	33.15	32.20	32.45
636	AMEX	IAI	Tue, Jan 7, 2003	34.10	34.34	33.15	33.26
635	AMEX	IAI	Mon, Jan 6, 2003	37.11	37.12	32.41	33.70
634	AMEX	IAI	Fri, Jan 3, 2003	38.80	38.80	37.70	38.06
633	AMEX	IAI	Thu, Jan 2, 2003	38.60	38.73	38.00	38.55
632	AMEX	IAI	Tue, Dec 31, 2002	38.50	39.15	38.20	38.48
631	AMEX	IAI	Mon, Dec 30, 2002	38.25	38.65	37.94	38.15
630	AMEX	IAI	Fri, Dec 27, 2002	38.75	38.75	38.05	38.24
629	AMEX	IAI	Thu, Dec 26, 2002	38.49	38.99	38.49	38.72
628	AMEX	IAI	Tue, Dec 24, 2002	39.10	39.21	38.50	38.60
627	AMEX	IAI	Mon, Dec 23, 2002	38.75	39.15	38.39	38.95
626	AMEX	IAI	Fri, Dec 20, 2002	37.90	39.00	37.85	38.99
625	AMEX	IAI	Thu, Dec 19, 2002	38.80	38.81	37.65	37.96
624	AMEX	IAI	Wed, Dec 18, 2002	38.75	39.50	38.50	38.80
623	AMEX	IAI	Tue, Dec 17, 2002	38.30	39.21	37.80	38.85
622	AMEX	IAI	Mon, Dec 16, 2002	38.20	38.84	38.08	38.42
621	AMEX	IAI	Fri, Dec 13, 2002	39.50	39.62	38.25	38.25
620	AMEX	IAI	Thu, Dec 12, 2002	39.50	39.99	39.17	39.50
619	AMEX	IAI	Wed, Dec 11, 2002	38.75	39.60	38.37	39.35
618	AMEX	IAI	Tue, Dec 10, 2002	38.45	38.99	38.01	38.55
617	AMEX	IAI	Mon, Dec 9, 2002	38.65	39.20	38.20	38.20
616	AMEX	IAI	Fri, Dec 6, 2002	38.55	39.20	38.40	38.87
615	AMEX	IAI	Thu, Dec 5, 2002	37.60	39.00	37.60	38.62
614	AMEX	IAI	Wed, Dec 4, 2002	37.05	37.88	37.05	37.50
613	AMEX	IAI	Tue, Dec 3, 2002	37.43	37.85	37.08	37.10
612	AMEX	IAI	Mon, Dec 2, 2002	36.80	37.97	36.80	37.30
611	AMEX	IAI	Fri, Nov 29, 2002	37.10	37.45	36.50	36.55
610	AMEX	IAI	Wed, Nov 27, 2002	37.00	37.83	37.00	37.29
609	AMEX	IAI	Tue, Nov 26, 2002	37.70	37.70	36.65	36.85
608	AMEX	IAI	Mon, Nov 25, 2002	37.70	38.45	37.61	37.70
607	AMEX	IAI	Fri, Nov 22, 2002	38.22	38.30	37.84	37.85
606	AMEX	IAI	Thu, Nov 21, 2002	38.20	38.90	38.09	38.35
605	AMEX	IAI	Wed, Nov 20, 2002	38.10	38.50	37.92	38.15
604	AMEX	IAI	Tue, Nov 19, 2002	39.00	39.00	38.00	38.10
603	AMEX	IAI	Mon, Nov 18, 2002	38.50	39.38	38.50	39.00
602	AMEX	IAI	Fri, Nov 15, 2002	38.20	38.88	37.90	38.47
601	AMEX	IAI	Thu, Nov 14, 2002	37.76	38.68	37.76	38.35
600	AMEX	IAI	Wed, Nov 13, 2002	37.30	37.76	36.95	37.76
599	AMEX	IAI	Tue, Nov 12, 2002	37.25	37.80	36.92	37.45
598	AMEX	IAI	Mon, Nov 11, 2002	38.10	38.10	36.52	37.00
597	AMEX	IAI	Fri, Nov 8, 2002	38.09	38.30	37.88	38.25
596	AMEX	IAI	Thu, Nov 7, 2002	37.96	38.76	37.86	38.29
595	AMEX	IAI	Wed, Nov 6, 2002	38.20	38.28	37.50	37.95
594	AMEX	IAI	Tue, Nov 5, 2002	37.18	38.01	37.08	37.50
593	AMEX	IAI	Mon, Nov 4, 2002	37.05	37.79	36.75	37.08
592	AMEX	IAI	Fri, Nov 1, 2002	36.60	36.70	35.56	36.70
591	AMEX	IAI	Thu, Oct 31, 2002	36.80	37.01	36.27	36.75
590	AMEX	IAI	Wed, Oct 30, 2002	38.60	38.60	36.00	36.80
589	AMEX	IAI	Tue, Oct 29, 2002	39.45	40.00	39.10	39.74
588	AMEX	IAI	Mon, Oct 28, 2002	40.25	40.67	39.60	39.60
587	AMEX	IAI	Fri, Oct 25, 2002	39.15	40.40	39.15	40.00
586	AMEX	IAI	Thu, Oct 24, 2002	40.50	40.55	39.22	39.26
585	AMEX	IAI	Wed, Oct 23, 2002	40.37	41.00	39.98	40.98
584	AMEX	IAI	Tue, Oct 22, 2002	39.75	40.90	39.61	40.58
583	AMEX	IAI	Mon, Oct 21, 2002	39.10	40.18	39.00	40.00
582	AMEX	IAI	Fri, Oct 18, 2002	39.95	40.00	39.44	39.77
581	AMEX	IAI	Thu, Oct 17, 2002	40.00	40.05	39.72	39.95
580	AMEX	IAI	Wed, Oct 16, 2002	38.90	39.72	38.90	39.48
579	AMEX	IAI	Tue, Oct 15, 2002	39.91	40.01	38.56	38.73
578	AMEX	IAI	Mon, Oct 14, 2002	39.10	40.15	39.10	39.56
577	AMEX	IAI	Fri, Oct 11, 2002	39.65	40.10	39.10	39.31
576	AMEX	IAI	Thu, Oct 10, 2002	38.60	39.80	38.22	39.40
575	AMEX	IAI	Wed, Oct 9, 2002	38.55	39.15	38.09	38.35
574	AMEX	IAI	Tue, Oct 8, 2002	39.80	39.80	38.40	38.65
573	AMEX	IAI	Mon, Oct 7, 2002	38.21	39.91	38.10	39.00
572	AMEX	IAI	Fri, Oct 4, 2002	39.19	39.33	38.15	38.15
571	AMEX	IAI	Thu, Oct 3, 2002	38.05	39.50	38.05	39.20
570	AMEX	IAI	Wed, Oct 2, 2002	38.15	39.00	38.03	38.12
569	AMEX	IAI	Tue, Oct 1, 2002	38.80	39.60	37.80	39.05
568	AMEX	IAI	Mon, Sep 30, 2002	38.50	39.48	37.65	39.25
567	AMEX	IAI	Fri, Sep 27, 2002	39.26	39.35	38.50	38.50
566	AMEX	IAI	Thu, Sep 26, 2002	39.00	39.98	38.90	39.25
565	AMEX	IAI	Wed, Sep 25, 2002	36.90	38.38	36.90	38.38
564	AMEX	IAI	Tue, Sep 24, 2002	36.37	37.04	36.24	36.60
563	AMEX	IAI	Mon, Sep 23, 2002	37.12	37.12	36.26	36.37
562	AMEX	IAI	Fri, Sep 20, 2002	38.05	38.40	36.75	37.12
561	AMEX	IAI	Thu, Sep 19, 2002	38.05	38.80	38.01	38.25
560	AMEX	IAI	Wed, Sep 18, 2002	38.35	39.09	37.45	38.85
559	AMEX	IAI	Tue, Sep 17, 2002	38.90	39.00	38.10	38.17
558	AMEX	IAI	Mon, Sep 16, 2002	37.66	38.90	37.66	38.48
557	AMEX	IAI	Fri, Sep 13, 2002	36.40	37.70	36.38	37.61
556	AMEX	IAI	Thu, Sep 12, 2002	36.75	37.60	36.53	36.88
555	AMEX	IAI	Wed, Sep 11, 2002	37.35	37.65	36.79	36.90
554	AMEX	IAI	Tue, Sep 10, 2002	37.35	37.58	36.92	37.30
553	AMEX	IAI	Mon, Sep 9, 2002	37.25	37.75	36.79	37.23
552	AMEX	IAI	Fri, Sep 6, 2002	38.94	39.00	36.25	37.00
551	AMEX	IAI	Thu, Sep 5, 2002	39.00	39.12	38.80	38.94
550	AMEX	IAI	Wed, Sep 4, 2002	38.95	39.56	38.86	39.22
549	AMEX	IAI	Tue, Sep 3, 2002	40.80	41.35	38.65	38.95
548	AMEX	IAI	Fri, Aug 30, 2002	39.60	40.25	39.28	39.55
547	AMEX	IAI	Thu, Aug 29, 2002	39.00	40.20	38.90	39.60
546	AMEX	IAI	Wed, Aug 28, 2002	38.70	39.44	38.32	38.99
545	AMEX	IAI	Tue, Aug 27, 2002	39.10	39.47	38.30	38.50
544	AMEX	IAI	Mon, Aug 26, 2002	38.70	39.27	38.22	38.90
543	AMEX	IAI	Fri, Aug 23, 2002	38.10	39.35	38.10	38.55
542	AMEX	IAI	Thu, Aug 22, 2002	37.70	38.62	37.54	37.99
541	AMEX	IAI	Wed, Aug 21, 2002	38.01	38.10	37.60	37.70
540	AMEX	IAI	Tue, Aug 20, 2002	38.20	39.15	38.00	38.00
539	AMEX	IAI	Mon, Aug 19, 2002	38.70	38.70	37.96	38.35
538	AMEX	IAI	Fri, Aug 16, 2002	38.64	39.15	38.16	38.54
537	AMEX	IAI	Thu, Aug 15, 2002	39.40	39.85	38.30	38.39
536	AMEX	IAI	Wed, Aug 14, 2002	37.70	39.40	37.39	39.40
535	AMEX	IAI	Tue, Aug 13, 2002	38.04	38.55	37.23	37.70
534	AMEX	IAI	Mon, Aug 12, 2002	38.00	38.50	37.31	38.10
533	AMEX	IAI	Fri, Aug 9, 2002	38.30	38.39	37.14	37.95
532	AMEX	IAI	Thu, Aug 8, 2002	36.75	38.00	36.33	37.80
531	AMEX	IAI	Wed, Aug 7, 2002	37.20	37.20	36.05	36.68
530	AMEX	IAI	Tue, Aug 6, 2002	35.60	36.68	35.60	36.35
529	AMEX	IAI	Mon, Aug 5, 2002	35.92	36.19	34.79	35.25
528	AMEX	IAI	Fri, Aug 2, 2002	36.60	36.70	34.89	35.87
527	AMEX	IAI	Thu, Aug 1, 2002	38.00	38.00	36.59	36.60
526	AMEX	IAI	Wed, Jul 31, 2002	36.10	38.10	36.10	38.10
525	AMEX	IAI	Tue, Jul 30, 2002	35.25	37.00	35.23	36.10
524	AMEX	IAI	Mon, Jul 29, 2002	32.70	35.00	32.65	35.00
523	AMEX	IAI	Fri, Jul 26, 2002	31.65	32.14	31.17	32.14
522	AMEX	IAI	Thu, Jul 25, 2002	31.27	32.50	31.11	31.65
521	AMEX	IAI	Wed, Jul 24, 2002	29.00	31.65	28.96	31.29
520	AMEX	IAI	Tue, Jul 23, 2002	29.70	30.39	29.70	29.90
519	AMEX	IAI	Mon, Jul 22, 2002	32.30	32.56	29.99	29.99
518	AMEX	IAI	Fri, Jul 19, 2002	32.90	32.90	31.53	32.30
517	AMEX	IAI	Thu, Jul 18, 2002	34.35	34.35	32.65	33.00
516	AMEX	IAI	Wed, Jul 17, 2002	32.50	34.31	32.50	34.10
515	AMEX	IAI	Tue, Jul 16, 2002	32.05	33.19	31.90	32.44
514	AMEX	IAI	Mon, Jul 15, 2002	33.28	33.28	30.40	32.15
513	AMEX	IAI	Fri, Jul 12, 2002	32.55	34.06	32.00	33.28
512	AMEX	IAI	Thu, Jul 11, 2002	31.50	32.50	31.42	32.45
511	AMEX	IAI	Wed, Jul 10, 2002	33.80	34.10	31.70	31.75
510	AMEX	IAI	Tue, Jul 9, 2002	33.91	34.10	33.65	33.80
509	AMEX	IAI	Mon, Jul 8, 2002	33.30	35.10	33.21	33.90
508	AMEX	IAI	Fri, Jul 5, 2002	32.84	33.48	32.84	33.30
507	AMEX	IAI	Wed, Jul 3, 2002	32.35	32.65	31.05	32.64
506	AMEX	IAI	Tue, Jul 2, 2002	33.20	33.80	32.20	32.40
505	AMEX	IAI	Mon, Jul 1, 2002	35.10	35.40	32.70	33.20
504	AMEX	IAI	Fri, Jun 28, 2002	34.75	36.97	34.62	35.05
503	AMEX	IAI	Thu, Jun 27, 2002	35.39	35.60	34.07	34.70
502	AMEX	IAI	Wed, Jun 26, 2002	34.55	35.70	34.25	35.39
501	AMEX	IAI	Tue, Jun 25, 2002	36.00	36.10	35.00	35.05
500	AMEX	IAI	Mon, Jun 24, 2002	36.00	36.10	35.21	35.99
499	AMEX	IAI	Fri, Jun 21, 2002	37.10	38.12	36.02	36.10
498	AMEX	IAI	Thu, Jun 20, 2002	38.90	39.29	37.20	37.37
497	AMEX	IAI	Wed, Jun 19, 2002	38.25	39.24	37.98	38.89
496	AMEX	IAI	Tue, Jun 18, 2002	38.93	39.44	37.44	38.15
495	AMEX	IAI	Mon, Jun 17, 2002	37.90	39.34	37.85	38.85
494	AMEX	IAI	Fri, Jun 14, 2002	35.99	38.03	35.20	37.52
493	AMEX	IAI	Thu, Jun 13, 2002	37.00	37.11	35.96	36.01
492	AMEX	IAI	Wed, Jun 12, 2002	35.20	36.70	35.02	36.65
491	AMEX	IAI	Tue, Jun 11, 2002	35.25	35.67	35.02	35.10
490	AMEX	IAI	Mon, Jun 10, 2002	34.70	35.80	34.70	35.20
489	AMEX	IAI	Fri, Jun 7, 2002	34.63	35.23	34.00	34.60
488	AMEX	IAI	Thu, Jun 6, 2002	35.61	35.68	34.70	34.88
487	AMEX	IAI	Wed, Jun 5, 2002	35.60	35.60	35.04	35.60
486	AMEX	IAI	Tue, Jun 4, 2002	36.15	36.15	35.00	35.40
485	AMEX	IAI	Mon, Jun 3, 2002	36.75	36.80	35.80	36.16
484	AMEX	IAI	Fri, May 31, 2002	37.02	37.25	36.51	36.75
483	AMEX	IAI	Thu, May 30, 2002	37.35	37.37	36.52	37.00
482	AMEX	IAI	Wed, May 29, 2002	37.60	37.69	37.26	37.35
481	AMEX	IAI	Tue, May 28, 2002	37.65	37.85	37.00	37.60
480	AMEX	IAI	Fri, May 24, 2002	36.55	37.85	36.19	37.55
479	AMEX	IAI	Thu, May 23, 2002	36.55	36.63	35.79	36.56
478	AMEX	IAI	Wed, May 22, 2002	37.50	38.10	36.00	36.54
477	AMEX	IAI	Tue, May 21, 2002	38.40	38.40	36.83	37.50
476	AMEX	IAI	Mon, May 20, 2002	37.85	38.65	37.67	38.37
475	AMEX	IAI	Fri, May 17, 2002	37.60	38.20	37.47	37.80
474	AMEX	IAI	Thu, May 16, 2002	37.41	37.62	36.70	37.50
473	AMEX	IAI	Wed, May 15, 2002	36.30	37.85	35.54	37.41
472	AMEX	IAI	Tue, May 14, 2002	35.00	36.35	34.45	36.30
471	AMEX	IAI	Mon, May 13, 2002	33.20	33.59	32.97	33.45
470	AMEX	IAI	Fri, May 10, 2002	32.98	33.46	32.83	32.97
469	AMEX	IAI	Thu, May 9, 2002	33.25	33.30	32.77	32.77
468	AMEX	IAI	Wed, May 8, 2002	32.90	33.44	32.90	33.25
467	AMEX	IAI	Tue, May 7, 2002	33.30	33.35	32.75	32.85
466	AMEX	IAI	Mon, May 6, 2002	33.70	33.95	33.15	33.25
465	AMEX	IAI	Fri, May 3, 2002	33.47	33.80	33.38	33.70
464	AMEX	IAI	Thu, May 2, 2002	33.25	33.80	32.72	33.47
463	AMEX	IAI	Wed, May 1, 2002	29.95	30.00	29.55	29.97
462	AMEX	IAI	Tue, Apr 30, 2002	29.10	29.99	29.10	29.95
461	AMEX	IAI	Mon, Apr 29, 2002	27.75	29.15	27.55	29.15
460	AMEX	IAI	Fri, Apr 26, 2002	27.98	28.29	27.79	27.80
459	AMEX	IAI	Thu, Apr 25, 2002	28.50	28.77	27.75	27.98
458	AMEX	IAI	Wed, Apr 24, 2002	29.10	29.25	28.42	28.50
457	AMEX	IAI	Tue, Apr 23, 2002	29.45	29.45	28.80	28.93
456	AMEX	IAI	Mon, Apr 22, 2002	29.70	29.70	29.20	29.45
455	AMEX	IAI	Fri, Apr 19, 2002	30.00	30.00	29.64	29.67
454	AMEX	IAI	Thu, Apr 18, 2002	30.55	30.55	29.77	29.97
453	AMEX	IAI	Wed, Apr 17, 2002	30.83	31.02	30.28	30.47
452	AMEX	IAI	Tue, Apr 16, 2002	30.05	30.63	29.97	30.58
451	AMEX	IAI	Mon, Apr 15, 2002	30.83	30.91	29.90	30.19
450	AMEX	IAI	Fri, Apr 12, 2002	30.10	30.99	29.87	30.83
449	AMEX	IAI	Thu, Apr 11, 2002	30.85	30.85	30.19	30.19
448	AMEX	IAI	Wed, Apr 10, 2002	31.00	31.07	30.56	30.82
447	AMEX	IAI	Tue, Apr 9, 2002	31.10	31.10	30.59	30.62
446	AMEX	IAI	Mon, Apr 8, 2002	30.73	31.04	30.50	31.01
445	AMEX	IAI	Fri, Apr 5, 2002	30.90	30.90	30.40	30.74
444	AMEX	IAI	Thu, Apr 4, 2002	31.00	31.11	30.73	30.86
443	AMEX	IAI	Wed, Apr 3, 2002	30.94	31.30	30.86	31.00
442	AMEX	IAI	Tue, Apr 2, 2002	31.04	31.10	30.80	30.93
441	AMEX	IAI	Mon, Apr 1, 2002	31.00	31.22	30.89	31.04
440	AMEX	IAI	Thu, Mar 28, 2002	30.95	31.16	30.90	31.00
439	AMEX	IAI	Wed, Mar 27, 2002	30.75	30.96	30.64	30.88
438	AMEX	IAI	Tue, Mar 26, 2002	30.55	31.00	30.40	30.88
437	AMEX	IAI	Mon, Mar 25, 2002	31.05	31.15	30.40	30.40
436	AMEX	IAI	Fri, Mar 22, 2002	30.95	31.40	30.55	30.97
435	AMEX	IAI	Thu, Mar 21, 2002	30.25	30.88	30.19	30.77
434	AMEX	IAI	Wed, Mar 20, 2002	30.62	30.62	30.01	30.12
433	AMEX	IAI	Tue, Mar 19, 2002	30.10	30.83	30.10	30.68
432	AMEX	IAI	Mon, Mar 18, 2002	30.70	30.70	29.86	30.06
431	AMEX	IAI	Fri, Mar 15, 2002	30.00	30.15	29.90	29.91
430	AMEX	IAI	Thu, Mar 14, 2002	30.30	30.30	29.95	30.01
429	AMEX	IAI	Wed, Mar 13, 2002	29.29	29.99	29.00	29.82
428	AMEX	IAI	Tue, Mar 12, 2002	29.75	29.75	29.01	29.30
427	AMEX	IAI	Mon, Mar 11, 2002	29.10	29.75	28.93	29.75
426	AMEX	IAI	Fri, Mar 8, 2002	29.15	29.29	28.51	28.92
425	AMEX	IAI	Thu, Mar 7, 2002	28.90	29.05	28.50	28.90
424	AMEX	IAI	Wed, Mar 6, 2002	28.00	29.60	28.00	28.65
423	AMEX	IAI	Tue, Mar 5, 2002	29.05	29.32	27.81	27.90
422	AMEX	IAI	Mon, Mar 4, 2002	28.69	29.25	28.55	28.80
421	AMEX	IAI	Fri, Mar 1, 2002	29.20	29.23	27.70	28.70
420	AMEX	IAI	Thu, Feb 28, 2002	29.90	30.00	29.21	29.66
419	AMEX	IAI	Wed, Feb 27, 2002	30.00	30.35	29.66	30.35
418	AMEX	IAI	Tue, Feb 26, 2002	30.00	30.60	29.58	30.14
417	AMEX	IAI	Mon, Feb 25, 2002	30.70	30.75	30.03	30.10
416	AMEX	IAI	Fri, Feb 22, 2002	28.75	31.00	28.60	30.65
415	AMEX	IAI	Thu, Feb 21, 2002	30.81	31.49	30.75	30.96
414	AMEX	IAI	Wed, Feb 20, 2002	30.90	31.01	28.80	30.82
413	AMEX	IAI	Tue, Feb 19, 2002	30.80	30.99	30.30	30.56
412	AMEX	IAI	Fri, Feb 15, 2002	30.90	31.15	30.70	31.00
411	AMEX	IAI	Thu, Feb 14, 2002	31.30	31.35	30.92	30.95
410	AMEX	IAI	Wed, Feb 13, 2002	31.65	31.84	31.00	31.25
409	AMEX	IAI	Tue, Feb 12, 2002	31.26	32.09	31.10	31.55
408	AMEX	IAI	Mon, Feb 11, 2002	31.00	31.28	30.84	31.26
407	AMEX	IAI	Fri, Feb 8, 2002	30.40	31.34	30.35	30.92
406	AMEX	IAI	Thu, Feb 7, 2002	30.50	30.75	29.40	29.70
405	AMEX	IAI	Wed, Feb 6, 2002	30.15	30.48	29.90	30.48
404	AMEX	IAI	Tue, Feb 5, 2002	29.70	30.30	29.30	30.15
403	AMEX	IAI	Mon, Feb 4, 2002	31.00	31.00	29.70	29.80
402	AMEX	IAI	Fri, Feb 1, 2002	30.40	31.20	30.30	31.00
401	AMEX	IAI	Thu, Jan 31, 2002	29.88	30.90	29.88	30.55
400	AMEX	IAI	Wed, Jan 30, 2002	28.03	30.26	27.72	29.88
399	AMEX	IAI	Tue, Jan 29, 2002	28.80	29.00	27.41	28.02
398	AMEX	IAI	Mon, Jan 28, 2002	29.90	30.00	29.22	29.39
397	AMEX	IAI	Fri, Jan 25, 2002	30.01	30.05	29.35	29.70
396	AMEX	IAI	Thu, Jan 24, 2002	30.50	30.57	30.00	30.01
395	AMEX	IAI	Wed, Jan 23, 2002	30.01	30.65	29.92	30.65
394	AMEX	IAI	Tue, Jan 22, 2002	29.91	30.53	29.85	30.00
393	AMEX	IAI	Fri, Jan 18, 2002	29.90	29.95	29.65	29.90
392	AMEX	IAI	Thu, Jan 17, 2002	30.00	30.17	29.02	29.90
391	AMEX	IAI	Wed, Jan 16, 2002	29.90	30.05	29.20	29.80
390	AMEX	IAI	Tue, Jan 15, 2002	31.47	31.47	30.70	31.05
389	AMEX	IAI	Mon, Jan 14, 2002	32.15	32.17	31.25	31.48
388	AMEX	IAI	Fri, Jan 11, 2002	32.10	32.41	32.01	32.15
387	AMEX	IAI	Thu, Jan 10, 2002	30.50	31.70	30.50	31.70
386	AMEX	IAI	Wed, Jan 9, 2002	30.59	31.01	30.30	30.50
385	AMEX	IAI	Tue, Jan 8, 2002	30.50	31.50	30.00	30.49
384	AMEX	IAI	Mon, Jan 7, 2002	30.15	30.70	30.05	30.11
383	AMEX	IAI	Fri, Jan 4, 2002	30.50	31.10	29.91	30.13
382	AMEX	IAI	Thu, Jan 3, 2002	32.40	32.59	30.60	30.60
381	AMEX	IAI	Wed, Jan 2, 2002	33.65	33.80	31.65	32.49
380	AMEX	IAI	Mon, Dec 31, 2001	34.00	34.19	33.00	33.48
379	AMEX	IAI	Fri, Dec 28, 2001	33.62	34.30	33.62	34.00
378	AMEX	IAI	Thu, Dec 27, 2001	32.45	33.88	32.20	33.62
377	AMEX	IAI	Wed, Dec 26, 2001	31.00	32.24	30.85	32.24
376	AMEX	IAI	Mon, Dec 24, 2001	31.15	31.15	30.72	30.75
375	AMEX	IAI	Fri, Dec 21, 2001	31.85	31.85	31.00	31.00
374	AMEX	IAI	Thu, Dec 20, 2001	31.50	31.73	30.82	30.85
373	AMEX	IAI	Wed, Dec 19, 2001	31.29	31.72	31.15	31.57
372	AMEX	IAI	Tue, Dec 18, 2001	30.61	31.55	30.61	31.29
371	AMEX	IAI	Mon, Dec 17, 2001	31.55	31.55	30.56	30.60
370	AMEX	IAI	Fri, Dec 14, 2001	31.60	32.25	31.50	31.55
369	AMEX	IAI	Thu, Dec 13, 2001	31.00	31.60	30.52	31.60
368	AMEX	IAI	Wed, Dec 12, 2001	31.00	31.40	30.55	31.25
367	AMEX	IAI	Tue, Dec 11, 2001	31.39	31.40	30.30	31.01
366	AMEX	IAI	Mon, Dec 10, 2001	32.65	32.68	29.90	31.40
365	AMEX	IAI	Fri, Dec 7, 2001	33.15	33.22	32.35	32.60
364	AMEX	IAI	Thu, Dec 6, 2001	32.80	33.45	32.40	33.25
363	AMEX	IAI	Wed, Dec 5, 2001	33.14	34.10	33.14	33.99
362	AMEX	IAI	Tue, Dec 4, 2001	33.50	33.85	33.10	33.10
361	AMEX	IAI	Mon, Dec 3, 2001	33.15	33.90	32.85	33.50
360	AMEX	IAI	Fri, Nov 30, 2001	33.71	34.10	32.60	33.15
359	AMEX	IAI	Thu, Nov 29, 2001	32.10	34.20	32.10	33.65
358	AMEX	IAI	Wed, Nov 28, 2001	33.10	33.20	32.50	32.90
357	AMEX	IAI	Tue, Nov 27, 2001	33.50	33.55	32.40	33.24
356	AMEX	IAI	Mon, Nov 26, 2001	33.36	33.85	32.70	33.85
355	AMEX	IAI	Fri, Nov 23, 2001	32.85	33.41	32.60	33.30
354	AMEX	IAI	Wed, Nov 21, 2001	32.20	32.99	31.96	32.70
353	AMEX	IAI	Tue, Nov 20, 2001	31.30	32.23	31.25	32.17
352	AMEX	IAI	Mon, Nov 19, 2001	31.30	31.59	31.08	31.35
351	AMEX	IAI	Fri, Nov 16, 2001	30.90	31.60	30.85	31.50
350	AMEX	IAI	Thu, Nov 15, 2001	30.65	31.30	30.45	30.99
349	AMEX	IAI	Wed, Nov 14, 2001	31.40	31.76	29.59	30.79
348	AMEX	IAI	Tue, Nov 13, 2001	31.60	31.97	31.00	31.95
347	AMEX	IAI	Mon, Nov 12, 2001	30.90	31.91	30.15	31.60
346	AMEX	IAI	Fri, Nov 9, 2001	28.10	31.27	28.10	31.15
345	AMEX	IAI	Thu, Nov 8, 2001	32.85	33.40	31.35	31.71
344	AMEX	IAI	Wed, Nov 7, 2001	33.40	34.05	32.74	32.85
343	AMEX	IAI	Tue, Nov 6, 2001	33.15	33.80	32.65	33.55
342	AMEX	IAI	Mon, Nov 5, 2001	32.18	33.35	32.07	32.98
341	AMEX	IAI	Fri, Nov 2, 2001	32.00	32.65	31.50	32.10
340	AMEX	IAI	Thu, Nov 1, 2001	33.65	33.65	31.25	31.91
339	AMEX	IAI	Wed, Oct 31, 2001	32.51	33.60	32.51	33.60
338	AMEX	IAI	Tue, Oct 30, 2001	31.90	32.50	31.60	32.26
337	AMEX	IAI	Mon, Oct 29, 2001	32.35	32.55	31.50	32.00
336	AMEX	IAI	Fri, Oct 26, 2001	32.15	32.80	31.50	32.14
335	AMEX	IAI	Thu, Oct 25, 2001	31.40	32.29	31.40	32.15
334	AMEX	IAI	Wed, Oct 24, 2001	31.70	31.95	30.66	31.48
333	AMEX	IAI	Tue, Oct 23, 2001	33.00	33.47	31.00	31.45
332	AMEX	IAI	Mon, Oct 22, 2001	33.40	33.41	32.70	33.00
331	AMEX	IAI	Fri, Oct 19, 2001	33.00	33.55	32.91	33.50
330	AMEX	IAI	Thu, Oct 18, 2001	35.55	35.55	32.58	33.00
329	AMEX	IAI	Wed, Oct 17, 2001	36.50	36.50	35.50	35.50
328	AMEX	IAI	Tue, Oct 16, 2001	36.50	37.95	35.90	36.40
327	AMEX	IAI	Mon, Oct 15, 2001	36.90	36.90	35.00	36.25
326	AMEX	IAI	Fri, Oct 12, 2001	38.00	38.00	36.59	36.75
325	AMEX	IAI	Thu, Oct 11, 2001	37.70	39.00	37.09	37.40
324	AMEX	IAI	Wed, Oct 10, 2001	35.30	39.15	35.30	37.00
323	AMEX	IAI	Tue, Oct 9, 2001	34.61	35.10	34.44	34.86
322	AMEX	IAI	Mon, Oct 8, 2001	33.70	34.90	32.90	34.36
321	AMEX	IAI	Fri, Oct 5, 2001	33.50	34.05	32.30	33.85
320	AMEX	IAI	Thu, Oct 4, 2001	34.45	34.45	32.60	33.50
319	AMEX	IAI	Wed, Oct 3, 2001	35.05	35.90	34.40	34.70
318	AMEX	IAI	Tue, Oct 2, 2001	34.09	35.20	34.09	35.10
317	AMEX	IAI	Mon, Oct 1, 2001	34.95	34.98	33.40	33.99
316	AMEX	IAI	Fri, Sep 28, 2001	34.00	35.44	34.00	35.37
315	AMEX	IAI	Thu, Sep 27, 2001	32.55	35.70	32.55	33.80
314	AMEX	IAI	Wed, Sep 26, 2001	33.25	33.72	32.52	32.55
313	AMEX	IAI	Tue, Sep 25, 2001	32.41	33.00	31.70	33.00
312	AMEX	IAI	Mon, Sep 24, 2001	32.75	32.85	32.20	32.40
311	AMEX	IAI	Fri, Sep 21, 2001	28.76	29.99	26.77	29.05
310	AMEX	IAI	Thu, Sep 20, 2001	29.00	29.00	27.80	28.77
309	AMEX	IAI	Wed, Sep 19, 2001	29.85	30.09	26.90	29.00
308	AMEX	IAI	Tue, Sep 18, 2001	31.10	31.17	29.00	29.65
307	AMEX	IAI	Mon, Sep 17, 2001	31.95	31.95	31.00	31.20
306	AMEX	IAI	Mon, Sep 10, 2001	31.92	32.30	31.69	32.20
305	AMEX	IAI	Fri, Sep 7, 2001	33.15	33.15	31.15	31.80
304	AMEX	IAI	Thu, Sep 6, 2001	33.55	34.00	32.90	33.36
303	AMEX	IAI	Wed, Sep 5, 2001	35.65	35.65	32.64	33.70
302	AMEX	IAI	Tue, Sep 4, 2001	35.80	36.00	35.60	35.65
301	AMEX	IAI	Fri, Aug 31, 2001	35.75	35.88	35.40	35.70
300	AMEX	IAI	Thu, Aug 30, 2001	35.75	36.00	35.60	35.71
299	AMEX	IAI	Wed, Aug 29, 2001	36.00	36.18	35.55	35.60
298	AMEX	IAI	Tue, Aug 28, 2001	35.65	35.92	35.54	35.90
297	AMEX	IAI	Mon, Aug 27, 2001	35.90	36.00	35.58	35.65
296	AMEX	IAI	Fri, Aug 24, 2001	35.35	35.90	35.00	35.90
295	AMEX	IAI	Thu, Aug 23, 2001	35.60	35.60	35.25	35.35
294	AMEX	IAI	Wed, Aug 22, 2001	35.15	35.60	34.40	35.60
293	AMEX	IAI	Tue, Aug 21, 2001	34.93	35.32	34.80	35.11
292	AMEX	IAI	Mon, Aug 20, 2001	34.65	35.20	34.65	34.93
291	AMEX	IAI	Fri, Aug 17, 2001	35.30	35.55	34.25	34.74
290	AMEX	IAI	Thu, Aug 16, 2001	35.05	37.30	35.05	35.30
289	AMEX	IAI	Wed, Aug 15, 2001	34.50	35.40	34.35	35.08
288	AMEX	IAI	Tue, Aug 14, 2001	34.25	34.62	34.22	34.45
287	AMEX	IAI	Mon, Aug 13, 2001	35.45	35.45	34.29	34.30
286	AMEX	IAI	Fri, Aug 10, 2001	33.00	34.35	33.00	34.00
285	AMEX	IAI	Thu, Aug 9, 2001	32.00	33.20	31.99	33.03
284	AMEX	IAI	Wed, Aug 8, 2001	31.90	32.50	31.85	32.15
283	AMEX	IAI	Tue, Aug 7, 2001	31.60	32.25	31.40	31.91
282	AMEX	IAI	Mon, Aug 6, 2001	31.10	31.60	30.34	31.43
281	AMEX	IAI	Fri, Aug 3, 2001	31.90	32.45	29.75	31.20
280	AMEX	IAI	Thu, Aug 2, 2001	31.73	32.50	30.75	30.75
279	AMEX	IAI	Wed, Aug 1, 2001	30.20	32.00	30.13	31.97
278	AMEX	IAI	Tue, Jul 31, 2001	29.95	31.35	29.90	30.30
277	AMEX	IAI	Mon, Jul 30, 2001	29.25	30.23	29.20	29.70
276	AMEX	IAI	Fri, Jul 27, 2001	31.00	31.50	28.80	28.88
275	AMEX	IAI	Thu, Jul 26, 2001	30.45	31.50	30.45	31.15
274	AMEX	IAI	Wed, Jul 25, 2001	30.75	31.40	30.27	30.50
273	AMEX	IAI	Tue, Jul 24, 2001	29.47	31.00	29.25	30.70
272	AMEX	IAI	Mon, Jul 23, 2001	29.35	29.65	29.00	29.40
271	AMEX	IAI	Fri, Jul 20, 2001	29.25	30.05	29.00	29.25
270	AMEX	IAI	Thu, Jul 19, 2001	30.00	30.50	29.35	30.28
269	AMEX	IAI	Wed, Jul 18, 2001	31.52	31.53	29.50	29.80
268	AMEX	IAI	Tue, Jul 17, 2001	33.90	33.91	31.67	32.02
267	AMEX	IAI	Mon, Jul 16, 2001	33.72	34.45	33.50	34.00
266	AMEX	IAI	Fri, Jul 13, 2001	32.10	35.05	32.10	33.95
265	AMEX	IAI	Thu, Jul 12, 2001	31.10	32.10	31.05	32.10
264	AMEX	IAI	Wed, Jul 11, 2001	30.40	31.54	30.30	31.20
263	AMEX	IAI	Tue, Jul 10, 2001	31.25	31.25	29.98	30.25
262	AMEX	IAI	Mon, Jul 9, 2001	30.70	31.62	30.70	31.16
261	AMEX	IAI	Fri, Jul 6, 2001	32.00	32.24	31.75	31.90
260	AMEX	IAI	Thu, Jul 5, 2001	33.00	33.10	31.70	32.10
259	AMEX	IAI	Tue, Jul 3, 2001	34.15	34.82	33.91	33.92
258	AMEX	IAI	Mon, Jul 2, 2001	34.15	36.00	34.00	34.22
257	AMEX	IAI	Fri, Jun 29, 2001	31.30	34.75	31.30	34.00
256	AMEX	IAI	Thu, Jun 28, 2001	31.00	31.30	31.00	31.15
255	AMEX	IAI	Wed, Jun 27, 2001	30.80	31.35	30.76	31.00
254	AMEX	IAI	Tue, Jun 26, 2001	30.90	30.98	30.50	30.63
253	AMEX	IAI	Mon, Jun 25, 2001	31.20	32.40	30.70	31.00
252	AMEX	IAI	Fri, Jun 22, 2001	30.80	31.20	29.75	31.20
251	AMEX	IAI	Thu, Jun 21, 2001	34.15	35.00	33.86	33.94
250	AMEX	IAI	Wed, Jun 20, 2001	32.10	34.10	32.00	33.95
249	AMEX	IAI	Tue, Jun 19, 2001	33.00	33.15	31.90	32.00
248	AMEX	IAI	Mon, Jun 18, 2001	31.35	33.00	31.35	32.20
247	AMEX	IAI	Fri, Jun 15, 2001	29.66	31.20	29.64	31.10
246	AMEX	IAI	Thu, Jun 14, 2001	29.80	29.80	28.60	28.70
245	AMEX	IAI	Wed, Jun 13, 2001	29.75	30.20	29.20	30.00
244	AMEX	IAI	Tue, Jun 12, 2001	29.30	29.65	28.53	29.60
243	AMEX	IAI	Mon, Jun 11, 2001	30.10	30.15	29.20	29.42
242	AMEX	IAI	Fri, Jun 8, 2001	28.55	30.00	28.50	29.90
241	AMEX	IAI	Thu, Jun 7, 2001	29.10	29.11	27.80	28.35
240	AMEX	IAI	Wed, Jun 6, 2001	31.15	31.30	29.30	29.30
239	AMEX	IAI	Tue, Jun 5, 2001	32.10	32.76	31.07	31.07
238	AMEX	IAI	Mon, Jun 4, 2001	32.00	32.60	31.90	31.91
237	AMEX	IAI	Fri, Jun 1, 2001	31.20	31.90	31.07	31.89
236	AMEX	IAI	Thu, May 31, 2001	32.01	33.10	31.60	31.70
235	AMEX	IAI	Wed, May 30, 2001	32.90	33.00	32.00	32.00
234	AMEX	IAI	Tue, May 29, 2001	32.70	33.07	32.70	33.00
233	AMEX	IAI	Fri, May 25, 2001	33.40	33.90	32.25	32.56
232	AMEX	IAI	Thu, May 24, 2001	32.50	34.54	32.50	33.91
231	AMEX	IAI	Wed, May 23, 2001	32.00	33.00	31.85	32.66
230	AMEX	IAI	Tue, May 22, 2001	30.85	31.99	30.85	31.99
229	AMEX	IAI	Mon, May 21, 2001	31.30	32.92	30.75	30.85
228	AMEX	IAI	Fri, May 18, 2001	31.26	31.50	30.60	31.30
227	AMEX	IAI	Thu, May 17, 2001	30.10	32.00	30.10	31.15
226	AMEX	IAI	Wed, May 16, 2001	29.20	30.15	29.20	30.00
225	AMEX	IAI	Tue, May 15, 2001	29.10	29.75	28.83	29.10
224	AMEX	IAI	Mon, May 14, 2001	28.50	30.00	28.50	29.50
223	AMEX	IAI	Fri, May 11, 2001	27.65	28.40	27.65	28.25
222	AMEX	IAI	Thu, May 10, 2001	27.65	27.95	27.40	27.50
221	AMEX	IAI	Wed, May 9, 2001	28.31	28.31	27.00	27.60
220	AMEX	IAI	Tue, May 8, 2001	28.15	28.85	28.15	28.30
219	AMEX	IAI	Mon, May 7, 2001	26.50	28.75	26.50	28.15
218	AMEX	IAI	Fri, May 4, 2001	25.75	26.34	25.60	26.00
217	AMEX	IAI	Thu, May 3, 2001	25.45	25.74	24.80	25.56
216	AMEX	IAI	Wed, May 2, 2001	25.65	26.42	25.35	25.70
215	AMEX	IAI	Tue, May 1, 2001	24.80	26.00	24.80	25.75
214	AMEX	IAI	Mon, Apr 30, 2001	24.31	24.86	24.21	24.80
213	AMEX	IAI	Fri, Apr 27, 2001	24.45	24.60	23.99	24.15
212	AMEX	IAI	Thu, Apr 26, 2001	23.85	24.40	22.90	24.35
211	AMEX	IAI	Wed, Apr 25, 2001	24.60	24.75	22.50	23.95
210	AMEX	IAI	Tue, Apr 24, 2001	24.40	24.75	24.10	24.45
209	AMEX	IAI	Mon, Apr 23, 2001	23.90	24.60	23.80	24.15
208	AMEX	IAI	Fri, Apr 20, 2001	24.05	24.20	23.90	24.00
207	AMEX	IAI	Thu, Apr 19, 2001	24.00	24.50	23.95	24.00
206	AMEX	IAI	Wed, Apr 18, 2001	24.00	24.07	23.30	24.00
205	AMEX	IAI	Tue, Apr 17, 2001	23.15	24.20	23.15	24.05
204	AMEX	IAI	Mon, Apr 16, 2001	22.90	23.20	22.65	23.15
203	AMEX	IAI	Thu, Apr 12, 2001	21.80	22.75	21.52	22.75
202	AMEX	IAI	Wed, Apr 11, 2001	23.80	23.80	21.20	21.55
201	AMEX	IAI	Tue, Apr 10, 2001	23.45	24.20	23.25	24.01
200	AMEX	IAI	Mon, Apr 9, 2001	22.90	23.60	22.75	23.60
199	AMEX	IAI	Fri, Apr 6, 2001	23.48	23.48	22.65	22.85
198	AMEX	IAI	Thu, Apr 5, 2001	23.90	24.15	23.50	23.50
197	AMEX	IAI	Wed, Apr 4, 2001	23.61	24.90	23.55	23.90
196	AMEX	IAI	Tue, Apr 3, 2001	23.85	23.90	23.60	23.60
195	AMEX	IAI	Mon, Apr 2, 2001	24.65	24.70	23.75	23.76
194	AMEX	IAI	Fri, Mar 30, 2001	23.85	24.85	23.85	24.75
193	AMEX	IAI	Thu, Mar 29, 2001	22.40	23.85	22.40	23.85
192	AMEX	IAI	Wed, Mar 28, 2001	22.35	22.69	21.90	22.50
191	AMEX	IAI	Tue, Mar 27, 2001	21.01	22.44	21.00	22.44
190	AMEX	IAI	Mon, Mar 26, 2001	20.30	21.10	20.20	21.00
189	AMEX	IAI	Fri, Mar 23, 2001	18.58	20.35	18.58	20.35
188	AMEX	IAI	Thu, Mar 22, 2001	19.45	19.60	18.55	18.58
187	AMEX	IAI	Wed, Mar 21, 2001	20.10	20.25	19.50	19.65
186	AMEX	IAI	Tue, Mar 20, 2001	20.99	20.99	20.30	20.31
185	AMEX	IAI	Mon, Mar 19, 2001	20.20	21.00	20.00	20.99
184	AMEX	IAI	Fri, Mar 16, 2001	19.50	20.25	19.40	20.00
183	AMEX	IAI	Thu, Mar 15, 2001	19.30	20.00	19.10	19.35
182	AMEX	IAI	Wed, Mar 14, 2001	19.20	19.40	18.85	19.35
181	AMEX	IAI	Tue, Mar 13, 2001	18.20	19.70	17.70	19.10
180	AMEX	IAI	Mon, Mar 12, 2001	20.81	20.81	18.00	18.00
179	AMEX	IAI	Fri, Mar 9, 2001	21.90	22.20	20.05	20.80
178	AMEX	IAI	Thu, Mar 8, 2001	21.90	22.65	21.30	21.80
177	AMEX	IAI	Wed, Mar 7, 2001	22.94	23.00	21.50	21.80
176	AMEX	IAI	Tue, Mar 6, 2001	23.35	23.85	22.75	22.95
175	AMEX	IAI	Mon, Mar 5, 2001	23.74	23.85	23.20	23.20
174	AMEX	IAI	Fri, Mar 2, 2001	23.90	24.10	23.61	23.75
173	AMEX	IAI	Thu, Mar 1, 2001	24.20	24.20	23.80	23.81
172	AMEX	IAI	Wed, Feb 28, 2001	24.90	24.95	24.20	24.20
171	AMEX	IAI	Tue, Feb 27, 2001	24.25	25.00	24.25	24.85
170	AMEX	IAI	Mon, Feb 26, 2001	23.15	24.20	23.00	24.20
169	AMEX	IAI	Fri, Feb 23, 2001	23.91	23.91	22.85	23.21
168	AMEX	IAI	Thu, Feb 22, 2001	24.71	24.80	23.90	23.91
167	AMEX	IAI	Wed, Feb 21, 2001	25.10	25.10	24.70	24.70
166	AMEX	IAI	Tue, Feb 20, 2001	24.55	25.38	24.38	25.00
165	AMEX	IAI	Fri, Feb 16, 2001	24.40	24.86	24.40	24.50
164	AMEX	IAI	Thu, Feb 15, 2001	25.00	25.50	24.30	24.50
163	AMEX	IAI	Wed, Feb 14, 2001	25.11	25.54	23.80	24.85
162	AMEX	IAI	Tue, Feb 13, 2001	24.96	25.46	24.96	25.10
161	AMEX	IAI	Mon, Feb 12, 2001	25.20	25.67	24.70	24.95
160	AMEX	IAI	Fri, Feb 9, 2001	26.00	26.00	25.30	25.30
159	AMEX	IAI	Thu, Feb 8, 2001	25.75	25.80	25.70	25.75
158	AMEX	IAI	Wed, Feb 7, 2001	25.96	26.00	25.55	25.75
157	AMEX	IAI	Tue, Feb 6, 2001	25.85	26.10	25.63	25.95
156	AMEX	IAI	Mon, Feb 5, 2001	25.94	26.00	25.51	25.75
155	AMEX	IAI	Fri, Feb 2, 2001	26.05	26.50	24.55	25.75
154	AMEX	IAI	Thu, Feb 1, 2001	28.15	28.15	25.00	25.80
153	AMEX	IAI	Wed, Jan 31, 2001	28.10	28.95	27.80	28.20
152	AMEX	IAI	Tue, Jan 30, 2001	26.00	28.74	26.00	28.10
151	AMEX	IAI	Mon, Jan 29, 2001	25.06	25.90	25.06	25.85
150	AMEX	IAI	Fri, Jan 26, 2001	24.19	25.75	24.19	25.06
149	AMEX	IAI	Thu, Jan 25, 2001	24.69	24.69	23.50	24.00
148	AMEX	IAI	Wed, Jan 24, 2001	24.63	25.13	24.38	24.56
147	AMEX	IAI	Tue, Jan 23, 2001	25.00	25.88	24.38	24.50
146	AMEX	IAI	Mon, Jan 22, 2001	23.75	25.75	23.63	25.00
145	AMEX	IAI	Fri, Jan 19, 2001	22.31	23.88	22.25	23.88
144	AMEX	IAI	Thu, Jan 18, 2001	22.44	22.44	20.88	22.13
143	AMEX	IAI	Wed, Jan 17, 2001	24.13	24.13	22.38	22.38
142	AMEX	IAI	Tue, Jan 16, 2001	24.06	24.63	23.25	24.38
141	AMEX	IAI	Fri, Jan 12, 2001	24.25	24.31	23.88	23.94
140	AMEX	IAI	Thu, Jan 11, 2001	23.94	24.88	23.94	24.50
139	AMEX	IAI	Wed, Jan 10, 2001	23.94	24.00	23.81	24.00
138	AMEX	IAI	Tue, Jan 9, 2001	23.19	25.25	23.19	24.06
137	AMEX	IAI	Mon, Jan 8, 2001	23.75	23.81	23.13	23.13
136	AMEX	IAI	Fri, Jan 5, 2001	25.06	25.31	24.44	24.50
135	AMEX	IAI	Thu, Jan 4, 2001	24.00	25.19	23.88	25.19
134	AMEX	IAI	Wed, Jan 3, 2001	25.88	25.94	23.63	24.00
133	AMEX	IAI	Tue, Jan 2, 2001	27.31	27.31	26.13	26.13
132	AMEX	IAI	Fri, Dec 29, 2000	27.19	27.44	27.13	27.38
131	AMEX	IAI	Thu, Dec 28, 2000	27.19	27.50	27.00	27.13
130	AMEX	IAI	Wed, Dec 27, 2000	26.50	27.19	26.50	27.19
129	AMEX	IAI	Tue, Dec 26, 2000	26.06	26.88	26.06	26.25
128	AMEX	IAI	Fri, Dec 22, 2000	24.06	26.31	24.00	26.31
127	AMEX	IAI	Thu, Dec 21, 2000	24.00	24.38	23.56	24.06
126	AMEX	IAI	Wed, Dec 20, 2000	23.13	24.50	23.00	24.13
125	AMEX	IAI	Tue, Dec 19, 2000	23.00	23.44	22.75	23.25
124	AMEX	IAI	Mon, Dec 18, 2000	22.38	23.69	22.38	23.00
123	AMEX	IAI	Fri, Dec 15, 2000	22.50	22.50	22.06	22.44
122	AMEX	IAI	Thu, Dec 14, 2000	22.13	23.00	22.13	22.50
121	AMEX	IAI	Wed, Dec 13, 2000	22.69	22.81	22.06	22.13
120	AMEX	IAI	Tue, Dec 12, 2000	22.00	22.44	21.75	22.19
119	AMEX	IAI	Mon, Dec 11, 2000	21.50	21.50	17.19	20.50
118	AMEX	IAI	Fri, Dec 8, 2000	22.13	22.13	20.88	21.50
117	AMEX	IAI	Thu, Dec 7, 2000	23.00	23.00	22.25	22.25
116	AMEX	IAI	Wed, Dec 6, 2000	23.19	23.44	23.00	23.00
115	AMEX	IAI	Tue, Dec 5, 2000	23.19	23.19	22.88	23.13
114	AMEX	IAI	Mon, Dec 4, 2000	23.50	23.50	23.25	23.31
113	AMEX	IAI	Fri, Dec 1, 2000	21.56	24.00	21.56	23.50
112	AMEX	IAI	Thu, Nov 30, 2000	23.25	23.25	21.13	21.38
111	AMEX	IAI	Wed, Nov 29, 2000	23.63	23.63	23.06	23.38
110	AMEX	IAI	Tue, Nov 28, 2000	24.00	24.63	23.38	23.44
109	AMEX	IAI	Mon, Nov 27, 2000	24.13	24.13	23.75	23.75
108	AMEX	IAI	Fri, Nov 24, 2000	24.13	24.13	24.13	24.13
107	AMEX	IAI	Wed, Nov 22, 2000	24.44	24.75	24.06	24.25
106	AMEX	IAI	Tue, Nov 21, 2000	24.25	24.38	24.19	24.31
105	AMEX	IAI	Mon, Nov 20, 2000	24.44	24.44	24.13	24.25
104	AMEX	IAI	Fri, Nov 17, 2000	24.44	24.63	24.25	24.56
103	AMEX	IAI	Thu, Nov 16, 2000	23.88	24.81	23.88	24.44
102	AMEX	IAI	Wed, Nov 15, 2000	23.75	24.00	23.25	24.00
101	AMEX	IAI	Tue, Nov 14, 2000	22.25	25.13	22.25	24.00
100	AMEX	IAI	Mon, Nov 13, 2000	22.50	22.50	22.00	22.00
99	AMEX	IAI	Fri, Nov 10, 2000	23.31	23.31	22.63	22.75
98	AMEX	IAI	Thu, Nov 9, 2000	23.81	23.88	23.13	23.19
97	AMEX	IAI	Wed, Nov 8, 2000	23.50	24.00	23.38	23.63
96	AMEX	IAI	Tue, Nov 7, 2000	23.50	23.63	23.38	23.38
95	AMEX	IAI	Mon, Nov 6, 2000	24.13	24.13	23.50	23.75
94	AMEX	IAI	Fri, Nov 3, 2000	24.75	25.13	23.75	24.38
93	AMEX	IAI	Thu, Nov 2, 2000	26.75	26.75	24.38	24.50
92	AMEX	IAI	Wed, Nov 1, 2000	26.38	26.38	25.50	25.50
91	AMEX	IAI	Tue, Oct 31, 2000	25.00	26.38	24.94	26.25
90	AMEX	IAI	Mon, Oct 30, 2000	25.38	25.50	25.25	25.25
89	AMEX	IAI	Fri, Oct 27, 2000	26.00	26.06	25.50	25.50
88	AMEX	IAI	Thu, Oct 26, 2000	26.44	26.50	26.00	26.00
87	AMEX	IAI	Wed, Oct 25, 2000	26.56	26.81	26.31	26.50
86	AMEX	IAI	Tue, Oct 24, 2000	27.44	27.50	26.44	26.56
85	AMEX	IAI	Mon, Oct 23, 2000	27.13	27.44	26.81	27.31
84	AMEX	IAI	Fri, Oct 20, 2000	26.44	27.44	26.44	27.25
83	AMEX	IAI	Thu, Oct 19, 2000	27.50	28.38	26.00	26.19
82	AMEX	IAI	Wed, Oct 18, 2000	25.31	27.38	24.38	27.13
81	AMEX	IAI	Tue, Oct 17, 2000	26.13	26.25	25.00	25.38
80	AMEX	IAI	Mon, Oct 16, 2000	24.25	26.13	24.13	25.94
79	AMEX	IAI	Fri, Oct 13, 2000	23.88	24.25	23.75	24.13
78	AMEX	IAI	Thu, Oct 12, 2000	24.38	24.44	24.00	24.00
77	AMEX	IAI	Wed, Oct 11, 2000	25.00	25.00	24.25	24.44
76	AMEX	IAI	Tue, Oct 10, 2000	25.94	25.94	25.00	25.00
75	AMEX	IAI	Mon, Oct 9, 2000	26.69	26.69	25.06	26.13
74	AMEX	IAI	Fri, Oct 6, 2000	28.13	28.13	26.75	26.81
73	AMEX	IAI	Thu, Oct 5, 2000	29.06	29.38	27.63	27.88
72	AMEX	IAI	Wed, Oct 4, 2000	31.13	31.13	29.00	29.00
71	AMEX	IAI	Tue, Oct 3, 2000	31.56	31.56	30.44	31.13
70	AMEX	IAI	Mon, Oct 2, 2000	34.00	34.00	31.50	31.56
69	AMEX	IAI	Fri, Sep 29, 2000	31.50	34.00	30.75	34.00
68	AMEX	IAI	Thu, Sep 28, 2000	29.81	32.50	29.75	31.75
67	AMEX	IAI	Wed, Sep 27, 2000	29.88	30.25	29.56	29.56
66	AMEX	IAI	Tue, Sep 26, 2000	27.25	28.63	27.13	28.56
65	AMEX	IAI	Mon, Sep 25, 2000	23.13	26.88	23.13	26.75
64	AMEX	IAI	Fri, Sep 22, 2000	22.38	23.88	22.38	23.00
63	AMEX	IAI	Thu, Sep 21, 2000	22.13	22.63	22.13	22.50
62	AMEX	IAI	Wed, Sep 20, 2000	21.63	22.31	21.38	22.06
61	AMEX	IAI	Tue, Sep 19, 2000	22.88	22.88	21.50	21.50
60	AMEX	IAI	Mon, Sep 18, 2000	24.63	24.63	22.94	23.00
59	AMEX	IAI	Fri, Sep 15, 2000	25.94	25.94	24.88	24.88
58	AMEX	IAI	Thu, Sep 14, 2000	26.00	26.13	25.75	25.81
57	AMEX	IAI	Wed, Sep 13, 2000	26.31	26.38	26.00	26.00
56	AMEX	IAI	Tue, Sep 12, 2000	26.81	26.81	26.44	26.44
55	AMEX	IAI	Mon, Sep 11, 2000	26.81	26.88	26.63	26.81
54	AMEX	IAI	Fri, Sep 8, 2000	27.25	27.25	26.38	26.63
53	AMEX	IAI	Thu, Sep 7, 2000	27.56	27.56	27.19	27.25
52	AMEX	IAI	Wed, Sep 6, 2000	27.50	27.63	27.50	27.50
51	AMEX	IAI	Tue, Sep 5, 2000	27.75	27.75	27.13	27.44
50	AMEX	IAI	Fri, Sep 1, 2000	27.56	27.75	27.31	27.69
49	AMEX	IAI	Thu, Aug 31, 2000	27.38	27.44	27.31	27.44
48	AMEX	IAI	Wed, Aug 30, 2000	27.88	27.88	27.50	27.50
47	AMEX	IAI	Tue, Aug 29, 2000	27.94	27.94	27.69	27.88
46	AMEX	IAI	Mon, Aug 28, 2000	27.56	27.94	27.25	27.94
45	AMEX	IAI	Fri, Aug 25, 2000	27.88	27.88	27.50	27.56
44	AMEX	IAI	Thu, Aug 24, 2000	27.88	28.63	27.38	28.00
43	AMEX	IAI	Wed, Aug 23, 2000	26.38	28.13	26.38	27.94
42	AMEX	IAI	Tue, Aug 22, 2000	25.63	26.44	25.00	26.38
41	AMEX	IAI	Mon, Aug 21, 2000	26.31	26.31	24.63	25.50
40	AMEX	IAI	Fri, Aug 18, 2000	25.69	26.75	24.75	26.25
39	AMEX	IAI	Thu, Aug 17, 2000	25.81	25.88	25.56	25.81
38	AMEX	IAI	Wed, Aug 16, 2000	26.38	26.44	25.31	25.81
37	AMEX	IAI	Tue, Aug 15, 2000	27.94	27.94	24.50	26.38
36	AMEX	IAI	Mon, Aug 14, 2000	29.13	29.13	27.94	27.94
35	AMEX	IAI	Fri, Aug 11, 2000	30.56	30.63	29.38	29.38
34	AMEX	IAI	Thu, Aug 10, 2000	31.81	31.88	30.63	30.63
33	AMEX	IAI	Wed, Aug 9, 2000	33.19	33.19	31.38	31.69
32	AMEX	IAI	Tue, Aug 8, 2000	33.00	33.50	32.81	33.06
31	AMEX	IAI	Mon, Aug 7, 2000	29.75	33.50	29.75	33.00
30	AMEX	IAI	Fri, Aug 4, 2000	30.63	31.00	29.25	29.88
29	AMEX	IAI	Thu, Aug 3, 2000	28.50	30.50	28.50	30.38
28	AMEX	IAI	Wed, Aug 2, 2000	28.44	28.50	28.13	28.19
27	AMEX	IAI	Tue, Aug 1, 2000	30.00	30.00	27.88	28.50
26	AMEX	IAI	Mon, Jul 31, 2000	27.44	30.19	27.31	30.19
25	AMEX	IAI	Fri, Jul 28, 2000	28.19	28.19	27.50	27.56
24	AMEX	IAI	Thu, Jul 27, 2000	27.31	28.63	27.31	28.25
23	AMEX	IAI	Wed, Jul 26, 2000	24.75	27.38	24.63	27.25
22	AMEX	IAI	Tue, Jul 25, 2000	25.50	25.50	24.81	24.81
21	AMEX	IAI	Mon, Jul 24, 2000	24.19	26.38	24.19	25.50
20	AMEX	IAI	Fri, Jul 21, 2000	24.50	24.50	24.00	24.19
19	AMEX	IAI	Thu, Jul 20, 2000	24.88	24.88	24.50	24.56
18	AMEX	IAI	Wed, Jul 19, 2000	24.88	25.69	24.75	24.88
17	AMEX	IAI	Tue, Jul 18, 2000	23.69	25.00	23.69	24.75
16	AMEX	IAI	Mon, Jul 17, 2000	24.50	24.63	23.31	23.69
15	AMEX	IAI	Fri, Jul 14, 2000	26.00	26.00	24.19	24.25
14	AMEX	IAI	Thu, Jul 13, 2000	25.00	26.38	24.44	26.25
13	AMEX	IAI	Wed, Jul 12, 2000	25.50	26.50	24.75	24.88
12	AMEX	IAI	Tue, Jul 11, 2000	25.00	26.88	24.69	25.25
11	AMEX	IAI	Mon, Jul 10, 2000	23.38	24.81	23.25	24.75
10	AMEX	IAI	Fri, Jul 7, 2000	23.75	24.50	23.00	23.63
9	AMEX	IAI	Thu, Jul 6, 2000	22.50	23.75	22.00	23.75
8	AMEX	IAI	Wed, Jul 5, 2000	22.00	24.25	21.50	22.44
7	AMEX	IAI	Mon, Jul 3, 2000	22.19	22.25	21.75	22.19
6	AMEX	IAI	Fri, Jun 30, 2000	21.19	22.75	20.88	22.19
5	AMEX	IAI	Thu, Jun 29, 2000	21.50	21.50	21.19	21.19
4	AMEX	IAI	Wed, Jun 28, 2000	21.63	21.69	20.63	21.56
3	AMEX	IAI	Tue, Jun 27, 2000	21.94	21.94	21.13	21.56
2	AMEX	IAI	Mon, Jun 26, 2000	21.75	21.88	20.88	21.88
1	AMEX	IAI	Fri, Jun 23, 2000	19.50	23.63	18.50	22.00
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Broker-Dealers & Securities Exchanges ETF AMEX:IAI 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