Morgan Stanley India Investment Fund, Inc. NYSE:IIF Historical Prices

Below are the 7313 trading days of historical prices for IIF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7313	NYSE	IIF	Tue, Mar 5, 2024	23.40	23.40	23.28	23.28
7312	NYSE	IIF	Mon, Mar 4, 2024	23.42	23.47	23.40	23.41
7311	NYSE	IIF	Fri, Mar 1, 2024	23.27	23.44	23.27	23.41
7310	NYSE	IIF	Thu, Feb 29, 2024	23.09	23.12	23.07	23.08
7309	NYSE	IIF	Wed, Feb 28, 2024	23.19	23.29	22.88	22.97
7308	NYSE	IIF	Tue, Feb 27, 2024	23.16	23.23	23.15	23.19
7307	NYSE	IIF	Mon, Feb 26, 2024	23.10	23.20	23.10	23.12
7306	NYSE	IIF	Fri, Feb 23, 2024	23.27	23.32	23.09	23.18
7305	NYSE	IIF	Thu, Feb 22, 2024	23.17	23.34	23.17	23.30
7304	NYSE	IIF	Wed, Feb 21, 2024	23.08	23.30	22.99	23.01
7303	NYSE	IIF	Tue, Feb 20, 2024	23.40	23.40	23.19	23.20
7302	NYSE	IIF	Fri, Feb 16, 2024	23.01	23.16	22.96	23.11
7301	NYSE	IIF	Thu, Feb 15, 2024	22.98	23.15	22.92	23.03
7300	NYSE	IIF	Wed, Feb 14, 2024	22.54	22.95	22.54	22.92
7299	NYSE	IIF	Tue, Feb 13, 2024	22.57	22.61	22.43	22.49
7298	NYSE	IIF	Mon, Feb 12, 2024	22.68	22.83	22.56	22.58
7297	NYSE	IIF	Fri, Feb 9, 2024	22.87	22.87	22.73	22.76
7296	NYSE	IIF	Thu, Feb 8, 2024	22.85	22.91	22.70	22.72
7295	NYSE	IIF	Wed, Feb 7, 2024	22.86	23.16	22.77	22.87
7294	NYSE	IIF	Tue, Feb 6, 2024	22.59	22.86	22.59	22.77
7293	NYSE	IIF	Mon, Feb 5, 2024	22.82	22.83	22.54	22.54
7292	NYSE	IIF	Fri, Feb 2, 2024	22.75	22.81	22.64	22.73
7291	NYSE	IIF	Thu, Feb 1, 2024	22.60	22.71	22.52	22.70
7290	NYSE	IIF	Wed, Jan 31, 2024	22.43	22.53	22.43	22.46
7289	NYSE	IIF	Tue, Jan 30, 2024	22.40	22.40	22.14	22.26
7288	NYSE	IIF	Mon, Jan 29, 2024	22.33	22.56	22.32	22.47
7287	NYSE	IIF	Fri, Jan 26, 2024	22.22	22.23	22.13	22.15
7286	NYSE	IIF	Thu, Jan 25, 2024	22.30	22.30	22.09	22.16
7285	NYSE	IIF	Wed, Jan 24, 2024	22.39	22.42	22.28	22.30
7284	NYSE	IIF	Tue, Jan 23, 2024	22.37	22.39	22.15	22.18
7283	NYSE	IIF	Mon, Jan 22, 2024	22.49	22.63	22.49	22.57
7282	NYSE	IIF	Fri, Jan 19, 2024	22.36	22.95	22.32	22.42
7281	NYSE	IIF	Thu, Jan 18, 2024	22.18	22.44	22.18	22.27
7280	NYSE	IIF	Wed, Jan 17, 2024	22.35	22.35	22.13	22.16
7279	NYSE	IIF	Tue, Jan 16, 2024	22.50	22.93	22.50	22.59
7278	NYSE	IIF	Fri, Jan 12, 2024	22.53	22.67	22.40	22.54
7277	NYSE	IIF	Thu, Jan 11, 2024	21.91	21.94	21.83	21.92
7276	NYSE	IIF	Wed, Jan 10, 2024	21.87	22.00	21.83	21.89
7275	NYSE	IIF	Tue, Jan 9, 2024	21.72	21.82	21.70	21.72
7274	NYSE	IIF	Mon, Jan 8, 2024	21.84	21.84	21.75	21.80
7273	NYSE	IIF	Fri, Jan 5, 2024	21.65	21.91	21.65	21.80
7272	NYSE	IIF	Thu, Jan 4, 2024	21.51	21.71	21.51	21.70
7271	NYSE	IIF	Wed, Jan 3, 2024	21.41	21.50	21.38	21.38
7270	NYSE	IIF	Tue, Jan 2, 2024	21.46	21.59	21.38	21.40
7269	NYSE	IIF	Fri, Dec 29, 2023	21.56	21.58	21.47	21.47
7268	NYSE	IIF	Thu, Dec 28, 2023	21.63	21.78	21.50	21.55
7267	NYSE	IIF	Wed, Dec 27, 2023	21.42	21.52	21.42	21.47
7266	NYSE	IIF	Tue, Dec 26, 2023	21.57	21.57	21.35	21.38
7265	NYSE	IIF	Fri, Dec 22, 2023	21.39	21.52	21.23	21.36
7264	NYSE	IIF	Thu, Dec 21, 2023	21.08	21.29	21.08	21.23
7263	NYSE	IIF	Wed, Dec 20, 2023	21.41	21.48	20.89	20.91
7262	NYSE	IIF	Tue, Dec 19, 2023	21.50	21.57	21.46	21.49
7261	NYSE	IIF	Mon, Dec 18, 2023	21.45	21.48	21.35	21.44
7260	NYSE	IIF	Fri, Dec 15, 2023	21.33	21.43	21.30	21.35
7259	NYSE	IIF	Thu, Dec 14, 2023	21.42	21.44	21.14	21.32
7258	NYSE	IIF	Wed, Dec 13, 2023	24.05	24.41	24.02	21.17
7257	NYSE	IIF	Tue, Dec 12, 2023	24.13	24.21	23.99	24.04
7256	NYSE	IIF	Mon, Dec 11, 2023	24.02	24.17	23.99	24.12
7255	NYSE	IIF	Fri, Dec 8, 2023	23.85	24.12	23.85	24.00
7254	NYSE	IIF	Thu, Dec 7, 2023	23.95	24.02	23.84	23.96
7253	NYSE	IIF	Wed, Dec 6, 2023	23.66	23.99	23.65	23.83
7252	NYSE	IIF	Tue, Dec 5, 2023	23.53	23.65	23.45	23.56
7251	NYSE	IIF	Mon, Dec 4, 2023	23.12	23.37	23.12	23.35
7250	NYSE	IIF	Fri, Dec 1, 2023	22.66	22.97	22.66	22.95
7249	NYSE	IIF	Thu, Nov 30, 2023	22.68	22.79	22.66	22.75
7248	NYSE	IIF	Wed, Nov 29, 2023	22.50	22.55	22.46	22.51
7247	NYSE	IIF	Tue, Nov 28, 2023	22.33	22.52	22.33	22.50
7246	NYSE	IIF	Mon, Nov 27, 2023	22.31	22.36	22.30	22.30
7245	NYSE	IIF	Fri, Nov 24, 2023	22.25	22.34	22.25	22.33
7244	NYSE	IIF	Wed, Nov 22, 2023	22.36	22.37	22.25	22.30
7243	NYSE	IIF	Tue, Nov 21, 2023	22.34	22.40	22.34	22.38
7242	NYSE	IIF	Mon, Nov 20, 2023	22.35	22.44	22.35	22.38
7241	NYSE	IIF	Fri, Nov 17, 2023	22.43	22.65	22.35	22.39
7240	NYSE	IIF	Thu, Nov 16, 2023	22.34	22.37	22.26	22.33
7239	NYSE	IIF	Wed, Nov 15, 2023	22.36	22.43	22.29	22.30
7238	NYSE	IIF	Tue, Nov 14, 2023	22.21	22.37	22.21	22.34
7237	NYSE	IIF	Mon, Nov 13, 2023	22.03	22.15	22.03	22.05
7236	NYSE	IIF	Fri, Nov 10, 2023	21.98	22.28	21.98	22.17
7235	NYSE	IIF	Thu, Nov 9, 2023	22.03	22.03	21.81	21.84
7234	NYSE	IIF	Wed, Nov 8, 2023	22.01	22.09	21.90	22.00
7233	NYSE	IIF	Tue, Nov 7, 2023	22.03	22.03	21.94	21.96
7232	NYSE	IIF	Mon, Nov 6, 2023	21.86	21.96	21.86	21.88
7231	NYSE	IIF	Fri, Nov 3, 2023	21.75	22.02	21.72	21.80
7230	NYSE	IIF	Thu, Nov 2, 2023	21.56	21.68	21.56	21.63
7229	NYSE	IIF	Wed, Nov 1, 2023	21.35	21.54	21.35	21.48
7228	NYSE	IIF	Tue, Oct 31, 2023	21.31	21.43	21.28	21.40
7227	NYSE	IIF	Mon, Oct 30, 2023	21.25	21.51	21.25	21.47
7226	NYSE	IIF	Fri, Oct 27, 2023	21.19	21.38	21.19	21.21
7225	NYSE	IIF	Thu, Oct 26, 2023	21.19	21.19	21.08	21.08
7224	NYSE	IIF	Wed, Oct 25, 2023	21.63	21.85	21.29	21.37
7223	NYSE	IIF	Tue, Oct 24, 2023	21.68	21.89	21.63	21.63
7222	NYSE	IIF	Mon, Oct 23, 2023	21.82	21.87	21.65	21.68
7221	NYSE	IIF	Fri, Oct 20, 2023	22.07	22.09	21.92	21.92
7220	NYSE	IIF	Thu, Oct 19, 2023	22.19	22.33	22.16	22.18
7219	NYSE	IIF	Wed, Oct 18, 2023	22.33	22.33	22.14	22.14
7218	NYSE	IIF	Tue, Oct 17, 2023	22.39	22.45	22.30	22.34
7217	NYSE	IIF	Mon, Oct 16, 2023	22.36	22.45	22.31	22.32
7216	NYSE	IIF	Fri, Oct 13, 2023	22.36	22.49	22.29	22.29
7215	NYSE	IIF	Thu, Oct 12, 2023	22.48	22.48	22.28	22.30
7214	NYSE	IIF	Wed, Oct 11, 2023	22.58	22.58	22.45	22.50
7213	NYSE	IIF	Tue, Oct 10, 2023	22.32	22.53	22.32	22.48
7212	NYSE	IIF	Mon, Oct 9, 2023	22.22	22.48	22.18	22.22
7211	NYSE	IIF	Fri, Oct 6, 2023	22.24	22.47	22.24	22.46
7210	NYSE	IIF	Thu, Oct 5, 2023	22.29	22.32	22.23	22.30
7209	NYSE	IIF	Wed, Oct 4, 2023	22.41	22.41	22.25	22.31
7208	NYSE	IIF	Tue, Oct 3, 2023	22.35	22.35	22.22	22.22
7207	NYSE	IIF	Mon, Oct 2, 2023	22.40	22.50	22.33	22.35
7206	NYSE	IIF	Fri, Sep 29, 2023	22.49	22.49	22.34	22.35
7205	NYSE	IIF	Thu, Sep 28, 2023	22.24	22.40	22.24	22.28
7204	NYSE	IIF	Wed, Sep 27, 2023	22.45	22.48	22.38	22.46
7203	NYSE	IIF	Tue, Sep 26, 2023	22.37	22.39	22.26	22.26
7202	NYSE	IIF	Mon, Sep 25, 2023	22.35	22.55	22.34	22.50
7201	NYSE	IIF	Fri, Sep 22, 2023	22.50	22.55	22.38	22.39
7200	NYSE	IIF	Thu, Sep 21, 2023	22.49	22.49	22.40	22.43
7199	NYSE	IIF	Wed, Sep 20, 2023	22.65	22.72	22.62	22.62
7198	NYSE	IIF	Tue, Sep 19, 2023	22.85	22.85	22.35	22.64
7197	NYSE	IIF	Mon, Sep 18, 2023	22.81	22.81	22.76	22.79
7196	NYSE	IIF	Fri, Sep 15, 2023	22.84	22.86	22.70	22.70
7195	NYSE	IIF	Thu, Sep 14, 2023	22.77	22.87	22.77	22.84
7194	NYSE	IIF	Wed, Sep 13, 2023	22.73	22.80	22.69	22.71
7193	NYSE	IIF	Tue, Sep 12, 2023	22.73	22.73	22.66	22.72
7192	NYSE	IIF	Mon, Sep 11, 2023	22.84	22.87	22.82	22.83
7191	NYSE	IIF	Fri, Sep 8, 2023	22.62	22.67	22.58	22.65
7190	NYSE	IIF	Thu, Sep 7, 2023	22.41	22.50	22.40	22.47
7189	NYSE	IIF	Wed, Sep 6, 2023	22.45	22.45	22.32	22.36
7188	NYSE	IIF	Tue, Sep 5, 2023	22.44	22.50	22.44	22.48
7187	NYSE	IIF	Fri, Sep 1, 2023	22.41	22.47	22.38	22.39
7186	NYSE	IIF	Thu, Aug 31, 2023	22.47	22.47	22.25	22.27
7185	NYSE	IIF	Wed, Aug 30, 2023	22.41	22.46	22.24	22.39
7184	NYSE	IIF	Tue, Aug 29, 2023	22.28	22.66	22.28	22.40
7183	NYSE	IIF	Mon, Aug 28, 2023	22.19	22.30	22.19	22.24
7182	NYSE	IIF	Fri, Aug 25, 2023	22.28	22.28	22.02	22.15
7181	NYSE	IIF	Thu, Aug 24, 2023	22.16	22.21	22.11	22.17
7180	NYSE	IIF	Wed, Aug 23, 2023	22.16	22.31	22.16	22.25
7179	NYSE	IIF	Tue, Aug 22, 2023	21.99	22.00	21.95	21.98
7178	NYSE	IIF	Mon, Aug 21, 2023	21.91	22.28	21.76	21.97
7177	NYSE	IIF	Fri, Aug 18, 2023	21.77	22.03	21.77	21.90
7176	NYSE	IIF	Thu, Aug 17, 2023	22.11	22.13	21.87	21.87
7175	NYSE	IIF	Wed, Aug 16, 2023	21.97	22.07	21.96	22.00
7174	NYSE	IIF	Tue, Aug 15, 2023	21.81	21.96	21.81	21.89
7173	NYSE	IIF	Mon, Aug 14, 2023	21.97	21.98	21.85	21.94
7172	NYSE	IIF	Fri, Aug 11, 2023	22.14	22.15	22.05	22.06
7171	NYSE	IIF	Thu, Aug 10, 2023	22.27	22.30	22.16	22.16
7170	NYSE	IIF	Wed, Aug 9, 2023	22.21	22.28	22.21	22.25
7169	NYSE	IIF	Tue, Aug 8, 2023	22.20	22.20	22.14	22.16
7168	NYSE	IIF	Mon, Aug 7, 2023	22.35	22.35	22.20	22.28
7167	NYSE	IIF	Fri, Aug 4, 2023	22.08	22.29	22.08	22.25
7166	NYSE	IIF	Thu, Aug 3, 2023	22.38	22.60	21.95	21.97
7165	NYSE	IIF	Wed, Aug 2, 2023	22.31	22.32	22.04	22.08
7164	NYSE	IIF	Tue, Aug 1, 2023	22.50	22.50	22.27	22.34
7163	NYSE	IIF	Mon, Jul 31, 2023	22.43	22.54	22.43	22.50
7162	NYSE	IIF	Fri, Jul 28, 2023	22.44	22.46	22.41	22.43
7161	NYSE	IIF	Thu, Jul 27, 2023	22.51	22.51	22.25	22.32
7160	NYSE	IIF	Wed, Jul 26, 2023	22.45	22.51	22.43	22.48
7159	NYSE	IIF	Tue, Jul 25, 2023	22.36	22.45	22.35	22.40
7158	NYSE	IIF	Mon, Jul 24, 2023	22.29	22.36	22.29	22.29
7157	NYSE	IIF	Fri, Jul 21, 2023	22.39	22.39	22.26	22.27
7156	NYSE	IIF	Thu, Jul 20, 2023	22.38	22.38	22.28	22.29
7155	NYSE	IIF	Wed, Jul 19, 2023	22.33	22.42	22.33	22.38
7154	NYSE	IIF	Tue, Jul 18, 2023	22.34	22.34	22.25	22.25
7153	NYSE	IIF	Mon, Jul 17, 2023	22.24	22.25	22.16	22.22
7152	NYSE	IIF	Fri, Jul 14, 2023	22.14	22.60	22.07	22.11
7151	NYSE	IIF	Thu, Jul 13, 2023	21.90	22.06	21.90	22.04
7150	NYSE	IIF	Wed, Jul 12, 2023	21.84	21.91	21.84	21.89
7149	NYSE	IIF	Tue, Jul 11, 2023	21.81	21.81	21.74	21.75
7148	NYSE	IIF	Mon, Jul 10, 2023	21.56	21.78	21.56	21.64
7147	NYSE	IIF	Fri, Jul 7, 2023	21.66	21.67	21.65	21.65
7146	NYSE	IIF	Thu, Jul 6, 2023	21.68	21.73	21.57	21.64
7145	NYSE	IIF	Wed, Jul 5, 2023	21.81	21.81	21.76	21.76
7144	NYSE	IIF	Mon, Jul 3, 2023	21.71	21.76	21.65	21.75
7143	NYSE	IIF	Fri, Jun 30, 2023	21.51	21.69	21.51	21.67
7142	NYSE	IIF	Thu, Jun 29, 2023	21.47	21.49	21.41	21.46
7141	NYSE	IIF	Wed, Jun 28, 2023	21.39	21.51	21.39	21.46
7140	NYSE	IIF	Tue, Jun 27, 2023	21.18	21.28	21.15	21.28
7139	NYSE	IIF	Mon, Jun 26, 2023	21.12	21.17	21.08	21.13
7138	NYSE	IIF	Fri, Jun 23, 2023	21.12	21.22	20.97	21.05
7137	NYSE	IIF	Thu, Jun 22, 2023	21.23	21.28	21.21	21.23
7136	NYSE	IIF	Wed, Jun 21, 2023	21.16	21.34	21.16	21.26
7135	NYSE	IIF	Tue, Jun 20, 2023	21.17	21.32	21.09	21.16
7134	NYSE	IIF	Fri, Jun 16, 2023	21.22	21.42	21.22	21.24
7133	NYSE	IIF	Thu, Jun 15, 2023	21.12	21.19	21.12	21.17
7132	NYSE	IIF	Wed, Jun 14, 2023	21.09	21.19	21.09	21.16
7131	NYSE	IIF	Tue, Jun 13, 2023	21.05	21.14	21.03	21.07
7130	NYSE	IIF	Mon, Jun 12, 2023	20.89	21.03	20.84	20.95
7129	NYSE	IIF	Fri, Jun 9, 2023	20.86	20.99	20.86	20.90
7128	NYSE	IIF	Thu, Jun 8, 2023	20.89	20.99	20.75	20.93
7127	NYSE	IIF	Wed, Jun 7, 2023	20.91	21.02	20.88	20.98
7126	NYSE	IIF	Tue, Jun 6, 2023	20.69	20.85	20.69	20.84
7125	NYSE	IIF	Mon, Jun 5, 2023	20.66	20.71	20.51	20.73
7124	NYSE	IIF	Fri, Jun 2, 2023	20.56	20.73	20.54	20.73
7123	NYSE	IIF	Thu, Jun 1, 2023	20.37	20.71	20.28	20.50
7122	NYSE	IIF	Wed, May 31, 2023	20.32	20.40	20.23	20.32
7121	NYSE	IIF	Tue, May 30, 2023	20.53	20.53	20.33	20.35
7120	NYSE	IIF	Fri, May 26, 2023	20.34	20.59	20.34	20.51
7119	NYSE	IIF	Thu, May 25, 2023	20.19	20.36	20.14	20.20
7118	NYSE	IIF	Wed, May 24, 2023	20.13	20.15	20.10	20.14
7117	NYSE	IIF	Tue, May 23, 2023	20.12	20.13	20.08	20.08
7116	NYSE	IIF	Mon, May 22, 2023	20.11	20.19	20.10	20.17
7115	NYSE	IIF	Fri, May 19, 2023	20.01	20.01	19.95	19.96
7114	NYSE	IIF	Thu, May 18, 2023	19.98	19.98	19.86	19.94
7113	NYSE	IIF	Wed, May 17, 2023	20.13	20.17	19.89	20.09
7112	NYSE	IIF	Tue, May 16, 2023	20.28	20.30	20.15	20.16
7111	NYSE	IIF	Mon, May 15, 2023	20.17	20.37	20.17	20.29
7110	NYSE	IIF	Fri, May 12, 2023	20.13	20.20	20.13	20.14
7109	NYSE	IIF	Thu, May 11, 2023	20.18	20.24	20.16	20.16
7108	NYSE	IIF	Wed, May 10, 2023	20.21	20.35	20.21	20.32
7107	NYSE	IIF	Tue, May 9, 2023	20.09	20.16	20.08	20.11
7106	NYSE	IIF	Mon, May 8, 2023	20.18	20.23	20.16	20.17
7105	NYSE	IIF	Fri, May 5, 2023	19.97	20.10	19.96	20.05
7104	NYSE	IIF	Thu, May 4, 2023	19.92	20.00	19.90	19.95
7103	NYSE	IIF	Wed, May 3, 2023	19.86	19.90	19.81	19.81
7102	NYSE	IIF	Tue, May 2, 2023	19.84	19.86	19.80	19.81
7101	NYSE	IIF	Mon, May 1, 2023	19.82	19.91	19.81	19.86
7100	NYSE	IIF	Fri, Apr 28, 2023	19.71	19.83	19.71	19.81
7099	NYSE	IIF	Thu, Apr 27, 2023	19.55	19.67	19.55	19.64
7098	NYSE	IIF	Wed, Apr 26, 2023	19.44	19.54	19.43	19.49
7097	NYSE	IIF	Tue, Apr 25, 2023	19.54	19.54	19.37	19.39
7096	NYSE	IIF	Mon, Apr 24, 2023	19.45	19.51	19.44	19.45
7095	NYSE	IIF	Fri, Apr 21, 2023	19.39	19.55	19.37	19.40
7094	NYSE	IIF	Thu, Apr 20, 2023	19.43	19.50	19.42	19.43
7093	NYSE	IIF	Wed, Apr 19, 2023	19.40	19.47	19.36	19.40
7092	NYSE	IIF	Tue, Apr 18, 2023	19.53	19.55	19.43	19.47
7091	NYSE	IIF	Mon, Apr 17, 2023	19.75	19.75	19.52	19.53
7090	NYSE	IIF	Fri, Apr 14, 2023	19.70	19.73	19.60	19.63
7089	NYSE	IIF	Thu, Apr 13, 2023	19.67	19.73	19.67	19.67
7088	NYSE	IIF	Wed, Apr 12, 2023	19.77	19.77	19.60	19.63
7087	NYSE	IIF	Tue, Apr 11, 2023	19.65	19.65	19.55	19.57
7086	NYSE	IIF	Mon, Apr 10, 2023	19.53	19.75	19.53	19.55
7085	NYSE	IIF	Thu, Apr 6, 2023	19.53	19.59	19.51	19.56
7084	NYSE	IIF	Wed, Apr 5, 2023	19.57	19.62	19.49	19.49
7083	NYSE	IIF	Tue, Apr 4, 2023	19.61	19.62	19.55	19.56
7082	NYSE	IIF	Mon, Apr 3, 2023	19.49	19.53	19.49	19.53
7081	NYSE	IIF	Fri, Mar 31, 2023	19.32	19.49	19.32	19.46
7080	NYSE	IIF	Thu, Mar 30, 2023	19.23	19.27	19.21	19.22
7079	NYSE	IIF	Wed, Mar 29, 2023	19.13	19.18	19.02	19.15
7078	NYSE	IIF	Tue, Mar 28, 2023	19.04	19.08	18.95	18.99
7077	NYSE	IIF	Mon, Mar 27, 2023	19.12	19.19	19.09	19.16
7076	NYSE	IIF	Fri, Mar 24, 2023	19.16	19.16	18.95	19.08
7075	NYSE	IIF	Thu, Mar 23, 2023	19.25	19.35	19.16	19.21
7074	NYSE	IIF	Wed, Mar 22, 2023	19.26	19.40	19.24	19.24
7073	NYSE	IIF	Tue, Mar 21, 2023	19.25	19.29	19.15	19.15
7072	NYSE	IIF	Mon, Mar 20, 2023	19.55	19.55	19.11	19.17
7071	NYSE	IIF	Fri, Mar 17, 2023	19.27	19.30	19.06	19.07
7070	NYSE	IIF	Thu, Mar 16, 2023	19.08	19.40	19.00	19.27
7069	NYSE	IIF	Wed, Mar 15, 2023	19.10	19.10	18.91	18.99
7068	NYSE	IIF	Tue, Mar 14, 2023	19.45	19.50	19.37	19.40
7067	NYSE	IIF	Mon, Mar 13, 2023	19.54	19.54	19.42	19.42
7066	NYSE	IIF	Fri, Mar 10, 2023	19.95	19.95	19.69	19.70
7065	NYSE	IIF	Thu, Mar 9, 2023	20.10	20.20	19.94	19.98
7064	NYSE	IIF	Wed, Mar 8, 2023	20.26	20.32	20.18	20.18
7063	NYSE	IIF	Tue, Mar 7, 2023	20.23	20.30	20.10	20.11
7062	NYSE	IIF	Mon, Mar 6, 2023	20.25	20.29	20.19	20.21
7061	NYSE	IIF	Fri, Mar 3, 2023	20.04	20.24	20.04	20.21
7060	NYSE	IIF	Thu, Mar 2, 2023	19.87	19.95	19.87	19.88
7059	NYSE	IIF	Wed, Mar 1, 2023	19.82	19.95	19.74	19.93
7058	NYSE	IIF	Tue, Feb 28, 2023	19.69	19.80	19.67	19.67
7057	NYSE	IIF	Mon, Feb 27, 2023	19.83	19.95	19.81	19.83
7056	NYSE	IIF	Fri, Feb 24, 2023	19.81	19.91	19.80	19.84
7055	NYSE	IIF	Thu, Feb 23, 2023	19.88	19.98	19.88	19.94
7054	NYSE	IIF	Wed, Feb 22, 2023	20.04	20.04	19.84	19.84
7053	NYSE	IIF	Tue, Feb 21, 2023	20.19	20.19	20.09	20.09
7052	NYSE	IIF	Fri, Feb 17, 2023	20.37	20.37	20.23	20.24
7051	NYSE	IIF	Thu, Feb 16, 2023	20.39	20.40	20.29	20.36
7050	NYSE	IIF	Wed, Feb 15, 2023	20.24	20.35	20.21	20.34
7049	NYSE	IIF	Tue, Feb 14, 2023	20.06	20.24	20.02	20.15
7048	NYSE	IIF	Mon, Feb 13, 2023	20.24	20.24	20.13	20.19
7047	NYSE	IIF	Fri, Feb 10, 2023	20.23	20.33	20.23	20.24
7046	NYSE	IIF	Thu, Feb 9, 2023	20.33	20.36	20.17	20.17
7045	NYSE	IIF	Wed, Feb 8, 2023	20.06	20.29	20.06	20.25
7044	NYSE	IIF	Tue, Feb 7, 2023	20.06	20.06	19.92	19.97
7043	NYSE	IIF	Mon, Feb 6, 2023	19.90	20.01	19.83	19.99
7042	NYSE	IIF	Fri, Feb 3, 2023	19.85	20.06	19.85	19.95
7041	NYSE	IIF	Thu, Feb 2, 2023	19.87	19.90	19.82	19.85
7040	NYSE	IIF	Wed, Feb 1, 2023	20.02	20.02	19.77	19.88
7039	NYSE	IIF	Tue, Jan 31, 2023	20.09	20.23	20.05	20.09
7038	NYSE	IIF	Mon, Jan 30, 2023	20.14	20.20	20.14	20.15
7037	NYSE	IIF	Fri, Jan 27, 2023	20.53	20.53	20.17	20.17
7036	NYSE	IIF	Thu, Jan 26, 2023	20.72	20.77	20.66	20.68
7035	NYSE	IIF	Wed, Jan 25, 2023	20.89	20.89	20.68	20.69
7034	NYSE	IIF	Tue, Jan 24, 2023	21.18	21.23	21.03	21.05
7033	NYSE	IIF	Mon, Jan 23, 2023	21.17	21.24	21.17	21.18
7032	NYSE	IIF	Fri, Jan 20, 2023	21.28	21.28	21.19	21.20
7031	NYSE	IIF	Thu, Jan 19, 2023	21.17	21.27	21.17	21.18
7030	NYSE	IIF	Wed, Jan 18, 2023	21.20	21.29	21.18	21.19
7029	NYSE	IIF	Tue, Jan 17, 2023	21.20	21.29	21.11	21.18
7028	NYSE	IIF	Fri, Jan 13, 2023	21.35	21.35	21.13	21.25
7027	NYSE	IIF	Thu, Jan 12, 2023	21.00	21.23	20.83	21.07
7026	NYSE	IIF	Wed, Jan 11, 2023	20.72	21.13	20.66	20.93
7025	NYSE	IIF	Tue, Jan 10, 2023	20.58	20.65	20.58	20.60
7024	NYSE	IIF	Mon, Jan 9, 2023	20.51	20.71	20.51	20.59
7023	NYSE	IIF	Fri, Jan 6, 2023	20.34	20.49	20.28	20.47
7022	NYSE	IIF	Thu, Jan 5, 2023	20.25	20.37	20.25	20.32
7021	NYSE	IIF	Wed, Jan 4, 2023	20.32	20.40	20.28	20.32
7020	NYSE	IIF	Tue, Jan 3, 2023	20.46	20.48	20.33	20.34
7019	NYSE	IIF	Fri, Dec 30, 2022	20.35	20.35	20.25	20.30
7018	NYSE	IIF	Thu, Dec 29, 2022	20.45	20.45	20.35	20.43
7017	NYSE	IIF	Wed, Dec 28, 2022	20.42	20.42	20.13	20.25
7016	NYSE	IIF	Tue, Dec 27, 2022	20.13	20.30	20.13	20.23
7015	NYSE	IIF	Fri, Dec 23, 2022	20.14	20.26	19.97	20.03
7014	NYSE	IIF	Thu, Dec 22, 2022	20.37	20.42	20.21	20.31
7013	NYSE	IIF	Wed, Dec 21, 2022	20.68	20.68	20.49	20.52
7012	NYSE	IIF	Tue, Dec 20, 2022	20.62	20.69	20.58	20.68
7011	NYSE	IIF	Mon, Dec 19, 2022	20.65	21.29	20.62	20.65
7010	NYSE	IIF	Fri, Dec 16, 2022	20.69	20.77	20.58	20.58
7009	NYSE	IIF	Thu, Dec 15, 2022	21.05	21.05	20.55	20.71
7008	NYSE	IIF	Wed, Dec 14, 2022	25.10	25.14	24.96	21.01
7007	NYSE	IIF	Tue, Dec 13, 2022	25.12	25.14	24.96	25.08
7006	NYSE	IIF	Mon, Dec 12, 2022	24.92	24.92	24.70	24.82
7005	NYSE	IIF	Fri, Dec 9, 2022	24.86	24.94	24.76	24.77
7004	NYSE	IIF	Thu, Dec 8, 2022	24.81	25.10	24.81	24.97
7003	NYSE	IIF	Wed, Dec 7, 2022	24.55	24.77	24.53	24.71
7002	NYSE	IIF	Tue, Dec 6, 2022	24.50	24.50	24.32	24.35
7001	NYSE	IIF	Mon, Dec 5, 2022	24.58	24.58	24.47	24.48
7000	NYSE	IIF	Fri, Dec 2, 2022	24.73	24.77	24.62	24.68
6999	NYSE	IIF	Thu, Dec 1, 2022	24.81	24.85	24.78	24.80
6998	NYSE	IIF	Wed, Nov 30, 2022	24.61	24.84	24.41	24.75
6997	NYSE	IIF	Tue, Nov 29, 2022	24.25	24.49	24.25	24.34
6996	NYSE	IIF	Mon, Nov 28, 2022	24.16	24.27	24.11	24.14
6995	NYSE	IIF	Fri, Nov 25, 2022	23.94	24.15	23.94	24.14
6994	NYSE	IIF	Wed, Nov 23, 2022	23.81	23.93	23.75	23.81
6993	NYSE	IIF	Tue, Nov 22, 2022	23.81	23.87	23.79	23.81
6992	NYSE	IIF	Mon, Nov 21, 2022	23.83	23.86	23.73	23.75
6991	NYSE	IIF	Fri, Nov 18, 2022	24.15	24.15	23.97	23.97
6990	NYSE	IIF	Thu, Nov 17, 2022	24.12	24.14	24.00	24.05
6989	NYSE	IIF	Wed, Nov 16, 2022	24.42	24.45	24.23	24.29
6988	NYSE	IIF	Tue, Nov 15, 2022	24.60	24.60	24.39	24.43
6987	NYSE	IIF	Mon, Nov 14, 2022	24.49	24.49	24.37	24.41
6986	NYSE	IIF	Fri, Nov 11, 2022	24.84	24.84	24.52	24.62
6985	NYSE	IIF	Thu, Nov 10, 2022	24.50	24.73	24.50	24.72
6984	NYSE	IIF	Wed, Nov 9, 2022	24.25	24.33	24.10	24.13
6983	NYSE	IIF	Tue, Nov 8, 2022	24.25	24.47	24.25	24.42
6982	NYSE	IIF	Mon, Nov 7, 2022	24.20	24.24	24.11	24.19
6981	NYSE	IIF	Fri, Nov 4, 2022	24.02	24.21	24.02	24.14
6980	NYSE	IIF	Thu, Nov 3, 2022	23.52	23.77	23.52	23.69
6979	NYSE	IIF	Wed, Nov 2, 2022	23.75	23.91	23.55	23.55
6978	NYSE	IIF	Tue, Nov 1, 2022	23.93	23.93	23.81	23.87
6977	NYSE	IIF	Mon, Oct 31, 2022	23.60	23.77	23.60	23.72
6976	NYSE	IIF	Fri, Oct 28, 2022	23.69	24.00	23.60	23.85
6975	NYSE	IIF	Thu, Oct 27, 2022	23.92	24.03	23.77	23.77
6974	NYSE	IIF	Wed, Oct 26, 2022	23.92	24.11	23.92	23.99
6973	NYSE	IIF	Tue, Oct 25, 2022	23.71	23.96	23.71	23.92
6972	NYSE	IIF	Mon, Oct 24, 2022	23.72	23.83	23.65	23.80
6971	NYSE	IIF	Fri, Oct 21, 2022	23.49	23.81	23.45	23.79
6970	NYSE	IIF	Thu, Oct 20, 2022	23.32	23.76	23.32	23.51
6969	NYSE	IIF	Wed, Oct 19, 2022	23.20	23.37	23.18	23.20
6968	NYSE	IIF	Tue, Oct 18, 2022	23.42	24.26	23.27	23.36
6967	NYSE	IIF	Mon, Oct 17, 2022	23.32	23.50	23.24	23.29
6966	NYSE	IIF	Fri, Oct 14, 2022	23.41	23.41	22.93	23.03
6965	NYSE	IIF	Thu, Oct 13, 2022	22.99	23.28	22.79	23.25
6964	NYSE	IIF	Wed, Oct 12, 2022	23.01	23.29	22.97	23.16
6963	NYSE	IIF	Tue, Oct 11, 2022	23.27	23.27	23.05	23.06
6962	NYSE	IIF	Mon, Oct 10, 2022	23.32	23.47	23.32	23.36
6961	NYSE	IIF	Fri, Oct 7, 2022	23.35	23.45	23.10	23.12
6960	NYSE	IIF	Thu, Oct 6, 2022	23.57	24.19	23.42	23.46
6959	NYSE	IIF	Wed, Oct 5, 2022	23.71	23.78	23.67	23.73
6958	NYSE	IIF	Tue, Oct 4, 2022	23.63	23.89	23.63	23.81
6957	NYSE	IIF	Mon, Oct 3, 2022	23.47	23.66	23.07	23.43
6956	NYSE	IIF	Fri, Sep 30, 2022	23.19	23.80	23.19	23.27
6955	NYSE	IIF	Thu, Sep 29, 2022	23.28	23.28	22.92	23.03
6954	NYSE	IIF	Wed, Sep 28, 2022	23.44	23.65	23.44	23.62
6953	NYSE	IIF	Tue, Sep 27, 2022	23.63	23.69	23.33	23.40
6952	NYSE	IIF	Mon, Sep 26, 2022	23.65	23.75	23.53	23.54
6951	NYSE	IIF	Fri, Sep 23, 2022	24.19	24.26	24.06	24.06
6950	NYSE	IIF	Thu, Sep 22, 2022	24.81	24.81	24.51	24.60
6949	NYSE	IIF	Wed, Sep 21, 2022	25.18	25.29	24.90	24.95
6948	NYSE	IIF	Tue, Sep 20, 2022	25.23	25.23	25.00	25.11
6947	NYSE	IIF	Mon, Sep 19, 2022	24.90	25.16	24.90	25.10
6946	NYSE	IIF	Fri, Sep 16, 2022	25.04	25.04	24.85	24.90
6945	NYSE	IIF	Thu, Sep 15, 2022	25.38	25.42	25.23	25.25
6944	NYSE	IIF	Wed, Sep 14, 2022	25.23	25.79	25.23	25.38
6943	NYSE	IIF	Tue, Sep 13, 2022	25.36	25.36	25.04	25.04
6942	NYSE	IIF	Mon, Sep 12, 2022	25.39	25.71	25.39	25.66
6941	NYSE	IIF	Fri, Sep 9, 2022	25.32	25.39	25.25	25.32
6940	NYSE	IIF	Thu, Sep 8, 2022	25.11	25.23	25.11	25.23
6939	NYSE	IIF	Wed, Sep 7, 2022	25.09	25.22	24.92	25.19
6938	NYSE	IIF	Tue, Sep 6, 2022	25.01	25.10	24.85	24.96
6937	NYSE	IIF	Fri, Sep 2, 2022	25.19	25.26	24.88	24.92
6936	NYSE	IIF	Thu, Sep 1, 2022	24.89	25.18	24.58	25.04
6935	NYSE	IIF	Wed, Aug 31, 2022	24.94	25.35	24.85	24.85
6934	NYSE	IIF	Tue, Aug 30, 2022	25.07	25.35	24.82	25.02
6933	NYSE	IIF	Mon, Aug 29, 2022	24.83	24.98	24.83	24.85
6932	NYSE	IIF	Fri, Aug 26, 2022	24.95	25.07	24.76	24.96
6931	NYSE	IIF	Thu, Aug 25, 2022	24.70	24.85	24.70	24.84
6930	NYSE	IIF	Wed, Aug 24, 2022	24.55	24.97	24.55	24.90
6929	NYSE	IIF	Tue, Aug 23, 2022	24.49	24.72	24.49	24.71
6928	NYSE	IIF	Mon, Aug 22, 2022	24.57	24.57	24.36	24.41
6927	NYSE	IIF	Fri, Aug 19, 2022	24.94	24.94	24.59	24.79
6926	NYSE	IIF	Thu, Aug 18, 2022	25.31	25.31	25.08	25.19
6925	NYSE	IIF	Wed, Aug 17, 2022	25.36	25.44	25.20	25.30
6924	NYSE	IIF	Tue, Aug 16, 2022	25.42	25.56	25.38	25.46
6923	NYSE	IIF	Mon, Aug 15, 2022	25.30	25.42	25.23	25.34
6922	NYSE	IIF	Fri, Aug 12, 2022	24.85	25.38	24.85	25.20
6921	NYSE	IIF	Thu, Aug 11, 2022	25.02	25.19	24.89	24.90
6920	NYSE	IIF	Wed, Aug 10, 2022	25.02	25.19	24.94	25.04
6919	NYSE	IIF	Tue, Aug 9, 2022	24.84	24.84	24.66	24.68
6918	NYSE	IIF	Mon, Aug 8, 2022	24.88	25.09	24.83	24.99
6917	NYSE	IIF	Fri, Aug 5, 2022	24.63	24.77	24.58	24.70
6916	NYSE	IIF	Thu, Aug 4, 2022	24.72	24.91	24.70	24.80
6915	NYSE	IIF	Wed, Aug 3, 2022	24.95	24.95	24.83	24.84
6914	NYSE	IIF	Tue, Aug 2, 2022	24.61	25.01	24.61	24.84
6913	NYSE	IIF	Mon, Aug 1, 2022	24.54	24.71	24.34	24.67
6912	NYSE	IIF	Fri, Jul 29, 2022	24.41	24.65	24.27	24.55
6911	NYSE	IIF	Thu, Jul 28, 2022	23.86	24.60	23.86	24.06
6910	NYSE	IIF	Wed, Jul 27, 2022	23.34	23.99	23.34	23.74
6909	NYSE	IIF	Tue, Jul 26, 2022	23.52	23.52	23.22	23.23
6908	NYSE	IIF	Mon, Jul 25, 2022	23.53	23.54	23.44	23.46
6907	NYSE	IIF	Fri, Jul 22, 2022	23.53	23.57	23.42	23.52
6906	NYSE	IIF	Thu, Jul 21, 2022	23.21	23.51	22.54	23.51
6905	NYSE	IIF	Wed, Jul 20, 2022	23.36	23.40	22.95	23.10
6904	NYSE	IIF	Tue, Jul 19, 2022	23.06	23.35	23.04	23.32
6903	NYSE	IIF	Mon, Jul 18, 2022	23.11	23.22	22.86	22.91
6902	NYSE	IIF	Fri, Jul 15, 2022	22.81	23.06	22.76	22.99
6901	NYSE	IIF	Thu, Jul 14, 2022	22.52	22.73	22.46	22.71
6900	NYSE	IIF	Wed, Jul 13, 2022	22.51	22.71	22.44	22.56
6899	NYSE	IIF	Tue, Jul 12, 2022	22.74	22.98	22.66	22.69
6898	NYSE	IIF	Mon, Jul 11, 2022	22.77	22.93	22.68	22.72
6897	NYSE	IIF	Fri, Jul 8, 2022	22.85	23.16	22.80	22.96
6896	NYSE	IIF	Thu, Jul 7, 2022	22.84	23.00	22.74	22.79
6895	NYSE	IIF	Wed, Jul 6, 2022	22.51	22.82	22.51	22.69
6894	NYSE	IIF	Tue, Jul 5, 2022	22.15	22.43	22.10	22.37
6893	NYSE	IIF	Fri, Jul 1, 2022	22.29	22.48	22.26	22.40
6892	NYSE	IIF	Thu, Jun 30, 2022	22.17	22.43	22.17	22.35
6891	NYSE	IIF	Wed, Jun 29, 2022	22.29	22.43	22.22	22.33
6890	NYSE	IIF	Tue, Jun 28, 2022	22.49	23.19	22.23	22.23
6889	NYSE	IIF	Mon, Jun 27, 2022	22.43	22.72	22.32	22.41
6888	NYSE	IIF	Fri, Jun 24, 2022	22.01	23.10	22.00	22.45
6887	NYSE	IIF	Thu, Jun 23, 2022	21.77	21.99	21.67	21.90
6886	NYSE	IIF	Wed, Jun 22, 2022	21.88	22.06	21.69	21.69
6885	NYSE	IIF	Tue, Jun 21, 2022	21.88	22.35	21.88	22.16
6884	NYSE	IIF	Fri, Jun 17, 2022	21.73	21.87	21.57	21.70
6883	NYSE	IIF	Thu, Jun 16, 2022	21.92	21.95	21.63	21.76
6882	NYSE	IIF	Wed, Jun 15, 2022	22.32	22.51	22.20	22.38
6881	NYSE	IIF	Tue, Jun 14, 2022	22.26	22.39	22.06	22.20
6880	NYSE	IIF	Mon, Jun 13, 2022	22.20	22.83	22.04	22.05
6879	NYSE	IIF	Fri, Jun 10, 2022	22.59	22.66	22.50	22.59
6878	NYSE	IIF	Thu, Jun 9, 2022	22.83	22.97	22.77	22.86
6877	NYSE	IIF	Wed, Jun 8, 2022	22.78	22.97	22.76	22.78
6876	NYSE	IIF	Tue, Jun 7, 2022	22.94	23.05	22.79	22.99
6875	NYSE	IIF	Mon, Jun 6, 2022	23.06	23.32	22.98	23.00
6874	NYSE	IIF	Fri, Jun 3, 2022	23.19	23.19	22.88	22.93
6873	NYSE	IIF	Thu, Jun 2, 2022	23.11	23.40	23.11	23.40
6872	NYSE	IIF	Wed, Jun 1, 2022	23.36	23.36	22.46	22.95
6871	NYSE	IIF	Tue, May 31, 2022	23.06	23.60	23.06	23.16
6870	NYSE	IIF	Fri, May 27, 2022	22.76	22.96	22.73	22.89
6869	NYSE	IIF	Thu, May 26, 2022	22.28	22.70	22.28	22.67
6868	NYSE	IIF	Wed, May 25, 2022	22.36	22.53	22.21	22.27
6867	NYSE	IIF	Tue, May 24, 2022	22.63	22.68	22.44	22.56
6866	NYSE	IIF	Mon, May 23, 2022	22.86	23.13	22.74	22.76
6865	NYSE	IIF	Fri, May 20, 2022	22.66	22.79	22.45	22.71
6864	NYSE	IIF	Thu, May 19, 2022	22.29	22.69	22.25	22.50
6863	NYSE	IIF	Wed, May 18, 2022	22.64	22.87	22.32	22.35
6862	NYSE	IIF	Tue, May 17, 2022	22.63	22.88	22.63	22.84
6861	NYSE	IIF	Mon, May 16, 2022	21.89	22.18	21.89	22.10
6860	NYSE	IIF	Fri, May 13, 2022	22.05	22.16	21.88	22.07
6859	NYSE	IIF	Thu, May 12, 2022	22.06	22.17	21.81	22.01
6858	NYSE	IIF	Wed, May 11, 2022	22.45	22.65	22.15	22.24
6857	NYSE	IIF	Tue, May 10, 2022	23.03	23.03	22.33	22.47
6856	NYSE	IIF	Mon, May 9, 2022	22.81	23.09	22.66	22.69
6855	NYSE	IIF	Fri, May 6, 2022	23.49	23.49	23.15	23.29
6854	NYSE	IIF	Thu, May 5, 2022	23.89	24.20	23.54	23.61
6853	NYSE	IIF	Wed, May 4, 2022	24.20	24.27	23.92	24.23
6852	NYSE	IIF	Tue, May 3, 2022	24.49	24.49	24.31	24.42
6851	NYSE	IIF	Mon, May 2, 2022	24.40	24.56	24.27	24.49
6850	NYSE	IIF	Fri, Apr 29, 2022	24.50	24.77	24.40	24.43
6849	NYSE	IIF	Thu, Apr 28, 2022	24.71	24.80	24.61	24.79
6848	NYSE	IIF	Wed, Apr 27, 2022	24.36	24.51	24.24	24.50
6847	NYSE	IIF	Tue, Apr 26, 2022	24.45	24.52	24.19	24.24
6846	NYSE	IIF	Mon, Apr 25, 2022	24.37	24.45	24.25	24.41
6845	NYSE	IIF	Fri, Apr 22, 2022	24.81	24.81	24.55	24.58
6844	NYSE	IIF	Thu, Apr 21, 2022	25.03	25.17	24.80	24.84
6843	NYSE	IIF	Wed, Apr 20, 2022	24.81	24.90	24.74	24.83
6842	NYSE	IIF	Tue, Apr 19, 2022	24.77	24.79	24.43	24.60
6841	NYSE	IIF	Mon, Apr 18, 2022	24.84	25.15	24.84	25.04
6840	NYSE	IIF	Thu, Apr 14, 2022	25.05	25.13	24.94	24.98
6839	NYSE	IIF	Wed, Apr 13, 2022	25.19	25.20	25.12	25.18
6838	NYSE	IIF	Tue, Apr 12, 2022	25.33	25.45	25.09	25.24
6837	NYSE	IIF	Mon, Apr 11, 2022	25.61	25.64	25.42	25.45
6836	NYSE	IIF	Fri, Apr 8, 2022	25.53	25.78	25.53	25.69
6835	NYSE	IIF	Thu, Apr 7, 2022	25.41	25.53	25.27	25.46
6834	NYSE	IIF	Wed, Apr 6, 2022	25.52	25.55	25.38	25.52
6833	NYSE	IIF	Tue, Apr 5, 2022	25.83	25.89	25.62	25.64
6832	NYSE	IIF	Mon, Apr 4, 2022	25.71	25.98	25.71	25.95
6831	NYSE	IIF	Fri, Apr 1, 2022	25.44	25.51	25.40	25.44
6830	NYSE	IIF	Thu, Mar 31, 2022	25.21	25.24	25.11	25.11
6829	NYSE	IIF	Wed, Mar 30, 2022	25.17	25.25	25.07	25.12
6828	NYSE	IIF	Tue, Mar 29, 2022	25.38	25.38	25.24	25.27
6827	NYSE	IIF	Mon, Mar 28, 2022	24.81	25.03	24.71	24.91
6826	NYSE	IIF	Fri, Mar 25, 2022	25.02	25.07	24.84	24.88
6825	NYSE	IIF	Thu, Mar 24, 2022	24.70	25.16	24.70	25.01
6824	NYSE	IIF	Wed, Mar 23, 2022	24.91	24.94	24.61	24.64
6823	NYSE	IIF	Tue, Mar 22, 2022	25.14	25.29	25.02	25.08
6822	NYSE	IIF	Mon, Mar 21, 2022	25.09	25.09	24.67	24.95
6821	NYSE	IIF	Fri, Mar 18, 2022	24.85	25.38	24.74	25.38
6820	NYSE	IIF	Thu, Mar 17, 2022	24.67	25.03	24.64	24.89
6819	NYSE	IIF	Wed, Mar 16, 2022	24.38	24.70	24.29	24.65
6818	NYSE	IIF	Tue, Mar 15, 2022	23.84	24.12	23.76	24.03
6817	NYSE	IIF	Mon, Mar 14, 2022	23.61	24.03	23.61	23.74
6816	NYSE	IIF	Fri, Mar 11, 2022	23.84	23.94	23.35	23.45
6815	NYSE	IIF	Thu, Mar 10, 2022	23.57	23.78	23.46	23.62
6814	NYSE	IIF	Wed, Mar 9, 2022	23.41	23.87	23.41	23.77
6813	NYSE	IIF	Tue, Mar 8, 2022	22.95	23.41	22.83	22.91
6812	NYSE	IIF	Mon, Mar 7, 2022	23.49	23.49	22.90	22.91
6811	NYSE	IIF	Fri, Mar 4, 2022	24.01	24.01	23.70	23.77
6810	NYSE	IIF	Thu, Mar 3, 2022	24.66	24.69	24.28	24.32
6809	NYSE	IIF	Wed, Mar 2, 2022	24.62	24.88	24.54	24.78
6808	NYSE	IIF	Tue, Mar 1, 2022	24.80	24.80	24.26	24.35
6807	NYSE	IIF	Mon, Feb 28, 2022	24.84	25.06	24.67	24.94
6806	NYSE	IIF	Fri, Feb 25, 2022	24.64	25.06	24.64	25.03
6805	NYSE	IIF	Thu, Feb 24, 2022	24.31	24.60	22.92	24.50
6804	NYSE	IIF	Wed, Feb 23, 2022	25.70	25.74	25.27	25.36
6803	NYSE	IIF	Tue, Feb 22, 2022	25.57	25.68	25.47	25.52
6802	NYSE	IIF	Fri, Feb 18, 2022	25.82	25.92	25.60	25.70
6801	NYSE	IIF	Thu, Feb 17, 2022	25.98	25.98	25.66	25.79
6800	NYSE	IIF	Wed, Feb 16, 2022	25.94	26.11	25.82	26.03
6799	NYSE	IIF	Tue, Feb 15, 2022	25.87	26.15	25.87	26.05
6798	NYSE	IIF	Mon, Feb 14, 2022	25.80	25.80	25.31	25.41
6797	NYSE	IIF	Fri, Feb 11, 2022	26.34	26.45	26.00	26.00
6796	NYSE	IIF	Thu, Feb 10, 2022	26.29	26.65	26.29	26.34
6795	NYSE	IIF	Wed, Feb 9, 2022	26.61	26.99	26.61	26.68
6794	NYSE	IIF	Tue, Feb 8, 2022	26.34	26.49	26.34	26.45
6793	NYSE	IIF	Mon, Feb 7, 2022	26.53	26.53	26.30	26.38
6792	NYSE	IIF	Fri, Feb 4, 2022	26.39	26.64	26.39	26.57
6791	NYSE	IIF	Thu, Feb 3, 2022	26.72	26.91	26.37	26.51
6790	NYSE	IIF	Wed, Feb 2, 2022	26.87	27.07	26.83	27.01
6789	NYSE	IIF	Tue, Feb 1, 2022	26.79	26.79	26.64	26.71
6788	NYSE	IIF	Mon, Jan 31, 2022	26.27	26.84	26.24	26.64
6787	NYSE	IIF	Fri, Jan 28, 2022	26.00	26.14	25.82	26.14
6786	NYSE	IIF	Thu, Jan 27, 2022	25.97	26.22	25.68	25.73
6785	NYSE	IIF	Wed, Jan 26, 2022	26.34	26.36	25.95	25.96
6784	NYSE	IIF	Tue, Jan 25, 2022	26.19	26.44	26.08	26.28
6783	NYSE	IIF	Mon, Jan 24, 2022	26.10	26.51	25.38	25.96
6782	NYSE	IIF	Fri, Jan 21, 2022	27.10	27.17	26.74	26.77
6781	NYSE	IIF	Thu, Jan 20, 2022	27.55	27.93	27.39	27.40
6780	NYSE	IIF	Wed, Jan 19, 2022	28.02	28.22	27.54	27.54
6779	NYSE	IIF	Tue, Jan 18, 2022	27.99	27.99	27.69	27.90
6778	NYSE	IIF	Fri, Jan 14, 2022	28.18	28.18	27.87	28.08
6777	NYSE	IIF	Thu, Jan 13, 2022	28.39	28.39	28.12	28.18
6776	NYSE	IIF	Wed, Jan 12, 2022	28.09	28.32	28.01	28.30
6775	NYSE	IIF	Tue, Jan 11, 2022	27.61	27.91	27.61	27.82
6774	NYSE	IIF	Mon, Jan 10, 2022	27.27	27.41	27.27	27.41
6773	NYSE	IIF	Fri, Jan 7, 2022	27.29	27.33	27.16	27.29
6772	NYSE	IIF	Thu, Jan 6, 2022	27.20	27.29	27.05	27.12
6771	NYSE	IIF	Wed, Jan 5, 2022	27.22	27.35	27.10	27.10
6770	NYSE	IIF	Tue, Jan 4, 2022	27.18	27.24	27.07	27.13
6769	NYSE	IIF	Mon, Jan 3, 2022	27.06	27.28	26.94	26.99
6768	NYSE	IIF	Fri, Dec 31, 2021	26.66	26.82	26.66	26.70
6767	NYSE	IIF	Thu, Dec 30, 2021	26.44	26.60	26.40	26.57
6766	NYSE	IIF	Wed, Dec 29, 2021	26.27	26.49	26.26	26.35
6765	NYSE	IIF	Tue, Dec 28, 2021	26.16	26.26	26.16	26.20
6764	NYSE	IIF	Mon, Dec 27, 2021	25.75	26.06	25.75	25.96
6763	NYSE	IIF	Thu, Dec 23, 2021	25.62	25.81	25.62	25.79
6762	NYSE	IIF	Wed, Dec 22, 2021	25.34	25.59	25.34	25.54
6761	NYSE	IIF	Tue, Dec 21, 2021	24.89	25.60	24.89	25.14
6760	NYSE	IIF	Mon, Dec 20, 2021	24.77	24.80	24.60	24.76
6759	NYSE	IIF	Fri, Dec 17, 2021	25.23	25.25	25.08	25.10
6758	NYSE	IIF	Thu, Dec 16, 2021	25.37	25.47	25.33	25.46
6757	NYSE	IIF	Wed, Dec 15, 2021	26.13	26.31	25.99	25.27
6756	NYSE	IIF	Tue, Dec 14, 2021	26.02	26.26	26.02	26.20
6755	NYSE	IIF	Mon, Dec 13, 2021	26.29	26.30	26.08	26.12
6754	NYSE	IIF	Fri, Dec 10, 2021	26.33	26.47	26.31	26.39
6753	NYSE	IIF	Thu, Dec 9, 2021	26.13	26.30	26.12	26.20
6752	NYSE	IIF	Wed, Dec 8, 2021	26.22	26.34	26.15	26.16
6751	NYSE	IIF	Tue, Dec 7, 2021	26.03	26.19	26.00	26.00
6750	NYSE	IIF	Mon, Dec 6, 2021	25.98	26.04	25.71	25.73
6749	NYSE	IIF	Fri, Dec 3, 2021	26.36	26.44	26.07	26.07
6748	NYSE	IIF	Thu, Dec 2, 2021	26.28	26.65	26.28	26.44
6747	NYSE	IIF	Wed, Dec 1, 2021	26.55	26.55	26.04	26.06
6746	NYSE	IIF	Tue, Nov 30, 2021	26.01	26.33	26.01	26.14
6745	NYSE	IIF	Mon, Nov 29, 2021	26.29	26.29	26.00	26.10
6744	NYSE	IIF	Fri, Nov 26, 2021	26.18	26.42	25.94	26.04
6743	NYSE	IIF	Wed, Nov 24, 2021	26.95	26.97	26.74	26.79
6742	NYSE	IIF	Tue, Nov 23, 2021	26.95	27.42	26.95	27.13
6741	NYSE	IIF	Mon, Nov 22, 2021	27.10	27.45	26.81	26.92
6740	NYSE	IIF	Fri, Nov 19, 2021	27.50	27.59	27.30	27.38
6739	NYSE	IIF	Thu, Nov 18, 2021	27.65	27.65	27.52	27.57
6738	NYSE	IIF	Wed, Nov 17, 2021	27.78	27.78	27.66	27.68
6737	NYSE	IIF	Tue, Nov 16, 2021	28.04	28.14	27.74	27.79
6736	NYSE	IIF	Mon, Nov 15, 2021	28.17	28.37	28.05	28.10
6735	NYSE	IIF	Fri, Nov 12, 2021	28.13	28.25	28.11	28.17
6734	NYSE	IIF	Thu, Nov 11, 2021	27.85	28.12	27.81	27.95
6733	NYSE	IIF	Wed, Nov 10, 2021	27.96	28.00	27.87	27.92
6732	NYSE	IIF	Tue, Nov 9, 2021	27.89	28.16	27.75	27.81
6731	NYSE	IIF	Mon, Nov 8, 2021	27.85	28.18	27.85	28.18
6730	NYSE	IIF	Fri, Nov 5, 2021	27.61	27.78	27.61	27.75
6729	NYSE	IIF	Thu, Nov 4, 2021	27.55	27.79	27.30	27.53
6728	NYSE	IIF	Wed, Nov 3, 2021	27.52	27.77	27.31	27.69
6727	NYSE	IIF	Tue, Nov 2, 2021	27.61	27.68	27.12	27.59
6726	NYSE	IIF	Mon, Nov 1, 2021	27.35	27.58	27.35	27.58
6725	NYSE	IIF	Fri, Oct 29, 2021	27.21	27.29	27.15	27.24
6724	NYSE	IIF	Thu, Oct 28, 2021	27.65	27.65	27.41	27.52
6723	NYSE	IIF	Wed, Oct 27, 2021	27.82	27.90	27.74	27.82
6722	NYSE	IIF	Tue, Oct 26, 2021	27.82	27.89	27.70	27.79
6721	NYSE	IIF	Mon, Oct 25, 2021	27.63	27.66	27.56	27.63
6720	NYSE	IIF	Fri, Oct 22, 2021	27.61	27.80	27.51	27.66
6719	NYSE	IIF	Thu, Oct 21, 2021	27.94	27.98	27.71	27.79
6718	NYSE	IIF	Wed, Oct 20, 2021	28.20	28.25	28.12	28.15
6717	NYSE	IIF	Tue, Oct 19, 2021	28.25	28.40	28.12	28.21
6716	NYSE	IIF	Mon, Oct 18, 2021	28.20	28.37	28.20	28.25
6715	NYSE	IIF	Fri, Oct 15, 2021	28.25	28.40	28.25	28.29
6714	NYSE	IIF	Thu, Oct 14, 2021	28.20	28.30	28.12	28.25
6713	NYSE	IIF	Wed, Oct 13, 2021	27.87	28.20	27.87	28.03
6712	NYSE	IIF	Tue, Oct 12, 2021	27.69	27.91	27.69	27.73
6711	NYSE	IIF	Mon, Oct 11, 2021	27.61	27.86	27.61	27.71
6710	NYSE	IIF	Fri, Oct 8, 2021	27.81	27.91	27.65	27.75
6709	NYSE	IIF	Thu, Oct 7, 2021	27.75	27.98	27.71	27.78
6708	NYSE	IIF	Wed, Oct 6, 2021	27.75	27.78	27.55	27.71
6707	NYSE	IIF	Tue, Oct 5, 2021	27.71	28.07	27.71	27.98
6706	NYSE	IIF	Mon, Oct 4, 2021	27.73	27.88	27.53	27.61
6705	NYSE	IIF	Fri, Oct 1, 2021	27.63	27.90	27.57	27.68
6704	NYSE	IIF	Thu, Sep 30, 2021	27.80	27.86	27.53	27.59
6703	NYSE	IIF	Wed, Sep 29, 2021	27.72	27.83	27.57	27.73
6702	NYSE	IIF	Tue, Sep 28, 2021	27.91	27.91	27.47	27.70
6701	NYSE	IIF	Mon, Sep 27, 2021	28.15	28.18	28.05	28.17
6700	NYSE	IIF	Fri, Sep 24, 2021	28.15	28.29	28.01	28.20
6699	NYSE	IIF	Thu, Sep 23, 2021	28.12	28.30	28.12	28.21
6698	NYSE	IIF	Wed, Sep 22, 2021	27.94	28.13	27.85	27.96
6697	NYSE	IIF	Tue, Sep 21, 2021	27.80	27.88	27.69	27.82
6696	NYSE	IIF	Mon, Sep 20, 2021	27.51	27.69	27.26	27.60
6695	NYSE	IIF	Fri, Sep 17, 2021	28.09	28.09	27.75	27.80
6694	NYSE	IIF	Thu, Sep 16, 2021	28.00	28.26	27.89	28.22
6693	NYSE	IIF	Wed, Sep 15, 2021	27.75	28.00	27.72	27.97
6692	NYSE	IIF	Tue, Sep 14, 2021	27.86	27.86	27.60	27.67
6691	NYSE	IIF	Mon, Sep 13, 2021	27.83	27.83	27.49	27.82
6690	NYSE	IIF	Fri, Sep 10, 2021	27.84	27.88	27.73	27.74
6689	NYSE	IIF	Thu, Sep 9, 2021	27.66	28.13	27.63	27.83
6688	NYSE	IIF	Wed, Sep 8, 2021	27.73	27.73	27.52	27.57
6687	NYSE	IIF	Tue, Sep 7, 2021	27.81	27.86	27.72	27.74
6686	NYSE	IIF	Fri, Sep 3, 2021	27.86	27.99	27.79	27.99
6685	NYSE	IIF	Thu, Sep 2, 2021	27.66	27.87	27.66	27.77
6684	NYSE	IIF	Wed, Sep 1, 2021	27.45	27.66	27.36	27.50
6683	NYSE	IIF	Tue, Aug 31, 2021	27.19	27.39	27.19	27.39
6682	NYSE	IIF	Mon, Aug 30, 2021	26.91	27.08	26.91	27.01
6681	NYSE	IIF	Fri, Aug 27, 2021	26.25	26.79	26.25	26.75
6680	NYSE	IIF	Thu, Aug 26, 2021	26.17	26.18	26.08	26.17
6679	NYSE	IIF	Wed, Aug 25, 2021	26.10	26.28	25.94	26.16
6678	NYSE	IIF	Tue, Aug 24, 2021	26.13	26.29	26.13	26.14
6677	NYSE	IIF	Mon, Aug 23, 2021	26.06	26.20	26.01	26.09
6676	NYSE	IIF	Fri, Aug 20, 2021	25.91	26.15	25.91	26.10
6675	NYSE	IIF	Thu, Aug 19, 2021	25.89	26.03	25.79	25.87
6674	NYSE	IIF	Wed, Aug 18, 2021	26.25	26.25	26.04	26.06
6673	NYSE	IIF	Tue, Aug 17, 2021	26.10	26.25	26.07	26.11
6672	NYSE	IIF	Mon, Aug 16, 2021	26.12	26.29	26.07	26.28
6671	NYSE	IIF	Fri, Aug 13, 2021	26.05	26.20	26.05	26.17
6670	NYSE	IIF	Thu, Aug 12, 2021	25.95	26.10	25.93	25.93
6669	NYSE	IIF	Wed, Aug 11, 2021	26.06	26.07	26.02	26.02
6668	NYSE	IIF	Tue, Aug 10, 2021	25.91	26.04	25.78	26.00
6667	NYSE	IIF	Mon, Aug 9, 2021	26.00	26.00	25.86	25.90
6666	NYSE	IIF	Fri, Aug 6, 2021	26.09	26.09	25.99	26.04
6665	NYSE	IIF	Thu, Aug 5, 2021	25.99	26.18	25.99	26.17
6664	NYSE	IIF	Wed, Aug 4, 2021	25.92	26.07	25.84	26.01
6663	NYSE	IIF	Tue, Aug 3, 2021	25.71	26.08	25.71	25.96
6662	NYSE	IIF	Mon, Aug 2, 2021	25.37	25.68	25.36	25.43
6661	NYSE	IIF	Fri, Jul 30, 2021	25.10	25.32	24.48	25.28
6660	NYSE	IIF	Thu, Jul 29, 2021	25.11	25.31	25.01	25.19
6659	NYSE	IIF	Wed, Jul 28, 2021	25.02	25.14	25.00	25.10
6658	NYSE	IIF	Tue, Jul 27, 2021	25.09	25.23	24.94	24.94
6657	NYSE	IIF	Mon, Jul 26, 2021	25.10	25.50	25.10	25.40
6656	NYSE	IIF	Fri, Jul 23, 2021	25.18	25.35	25.12	25.31
6655	NYSE	IIF	Thu, Jul 22, 2021	25.17	25.25	25.13	25.16
6654	NYSE	IIF	Wed, Jul 21, 2021	24.82	25.22	24.82	25.01
6653	NYSE	IIF	Tue, Jul 20, 2021	24.85	25.05	24.62	25.05
6652	NYSE	IIF	Mon, Jul 19, 2021	24.84	24.88	24.70	24.87
6651	NYSE	IIF	Fri, Jul 16, 2021	25.11	25.14	25.04	25.04
6650	NYSE	IIF	Thu, Jul 15, 2021	25.09	25.20	24.89	25.14
6649	NYSE	IIF	Wed, Jul 14, 2021	25.05	25.09	24.96	25.09
6648	NYSE	IIF	Tue, Jul 13, 2021	24.81	24.87	24.72	24.80
6647	NYSE	IIF	Mon, Jul 12, 2021	24.83	24.93	24.81	24.90
6646	NYSE	IIF	Fri, Jul 9, 2021	24.81	24.94	24.81	24.88
6645	NYSE	IIF	Thu, Jul 8, 2021	24.57	24.77	24.51	24.64
6644	NYSE	IIF	Wed, Jul 7, 2021	24.74	24.91	24.73	24.81
6643	NYSE	IIF	Tue, Jul 6, 2021	24.55	24.69	24.50	24.60
6642	NYSE	IIF	Fri, Jul 2, 2021	24.55	24.70	24.55	24.70
6641	NYSE	IIF	Thu, Jul 1, 2021	24.63	24.65	24.51	24.60
6640	NYSE	IIF	Wed, Jun 30, 2021	24.47	24.71	24.47	24.67
6639	NYSE	IIF	Tue, Jun 29, 2021	24.75	24.75	24.55	24.63
6638	NYSE	IIF	Mon, Jun 28, 2021	24.81	24.88	24.69	24.84
6637	NYSE	IIF	Fri, Jun 25, 2021	24.61	24.80	24.61	24.70
6636	NYSE	IIF	Thu, Jun 24, 2021	24.61	24.71	24.56	24.71
6635	NYSE	IIF	Wed, Jun 23, 2021	24.63	24.63	24.45	24.59
6634	NYSE	IIF	Tue, Jun 22, 2021	24.57	24.66	24.51	24.60
6633	NYSE	IIF	Mon, Jun 21, 2021	24.48	24.73	24.43	24.73
6632	NYSE	IIF	Fri, Jun 18, 2021	24.51	24.51	24.13	24.40
6631	NYSE	IIF	Thu, Jun 17, 2021	24.65	24.75	24.62	24.66
6630	NYSE	IIF	Wed, Jun 16, 2021	24.95	24.95	24.67	24.72
6629	NYSE	IIF	Tue, Jun 15, 2021	24.98	25.02	24.81	24.95
6628	NYSE	IIF	Mon, Jun 14, 2021	25.01	25.12	24.97	24.99
6627	NYSE	IIF	Fri, Jun 11, 2021	25.23	25.23	24.96	25.02
6626	NYSE	IIF	Thu, Jun 10, 2021	25.07	25.25	25.05	25.24
6625	NYSE	IIF	Wed, Jun 9, 2021	25.04	25.14	25.02	25.04
6624	NYSE	IIF	Tue, Jun 8, 2021	25.13	25.24	25.09	25.14
6623	NYSE	IIF	Mon, Jun 7, 2021	25.18	25.24	25.13	25.20
6622	NYSE	IIF	Fri, Jun 4, 2021	25.15	25.21	25.14	25.19
6621	NYSE	IIF	Thu, Jun 3, 2021	24.90	24.97	24.83	24.91
6620	NYSE	IIF	Wed, Jun 2, 2021	24.93	25.09	24.80	24.96
6619	NYSE	IIF	Tue, Jun 1, 2021	24.82	25.00	24.77	25.00
6618	NYSE	IIF	Fri, May 28, 2021	24.63	24.75	24.56	24.56
6617	NYSE	IIF	Thu, May 27, 2021	24.50	24.72	24.50	24.57
6616	NYSE	IIF	Wed, May 26, 2021	24.20	24.60	24.20	24.60
6615	NYSE	IIF	Tue, May 25, 2021	24.26	24.48	24.22	24.24
6614	NYSE	IIF	Mon, May 24, 2021	24.24	24.34	24.20	24.34
6613	NYSE	IIF	Fri, May 21, 2021	24.00	24.18	23.96	23.96
6612	NYSE	IIF	Thu, May 20, 2021	23.75	23.89	23.75	23.85
6611	NYSE	IIF	Wed, May 19, 2021	23.67	23.94	23.60	23.75
6610	NYSE	IIF	Tue, May 18, 2021	23.92	23.96	23.87	23.92
6609	NYSE	IIF	Mon, May 17, 2021	23.45	23.74	23.21	23.65
6608	NYSE	IIF	Fri, May 14, 2021	23.33	23.49	23.23	23.42
6607	NYSE	IIF	Thu, May 13, 2021	23.03	23.31	23.03	23.12
6606	NYSE	IIF	Wed, May 12, 2021	23.28	23.39	22.95	23.02
6605	NYSE	IIF	Tue, May 11, 2021	23.34	23.60	23.20	23.45
6604	NYSE	IIF	Mon, May 10, 2021	23.64	23.65	23.53	23.57
6603	NYSE	IIF	Fri, May 7, 2021	23.59	23.81	23.59	23.80
6602	NYSE	IIF	Thu, May 6, 2021	23.34	23.52	23.21	23.45
6601	NYSE	IIF	Wed, May 5, 2021	23.14	23.34	23.12	23.19
6600	NYSE	IIF	Tue, May 4, 2021	23.13	23.26	22.74	22.97
6599	NYSE	IIF	Mon, May 3, 2021	23.27	23.71	23.27	23.46
6598	NYSE	IIF	Fri, Apr 30, 2021	23.03	23.28	23.03	23.24
6597	NYSE	IIF	Thu, Apr 29, 2021	23.18	23.35	23.06	23.35
6596	NYSE	IIF	Wed, Apr 28, 2021	22.95	23.09	22.92	23.05
6595	NYSE	IIF	Tue, Apr 27, 2021	22.67	22.98	22.67	22.73
6594	NYSE	IIF	Mon, Apr 26, 2021	22.45	22.77	22.38	22.54
6593	NYSE	IIF	Fri, Apr 23, 2021	22.20	22.30	22.11	22.20
6592	NYSE	IIF	Thu, Apr 22, 2021	22.31	22.35	22.01	22.06
6591	NYSE	IIF	Wed, Apr 21, 2021	21.84	22.00	21.66	21.95
6590	NYSE	IIF	Tue, Apr 20, 2021	22.27	22.27	21.89	22.04
6589	NYSE	IIF	Mon, Apr 19, 2021	22.44	22.44	22.22	22.31
6588	NYSE	IIF	Fri, Apr 16, 2021	22.71	22.80	22.65	22.67
6587	NYSE	IIF	Thu, Apr 15, 2021	22.72	22.73	22.60	22.72
6586	NYSE	IIF	Wed, Apr 14, 2021	22.52	22.85	22.52	22.74
6585	NYSE	IIF	Tue, Apr 13, 2021	22.16	22.40	22.16	22.39
6584	NYSE	IIF	Mon, Apr 12, 2021	22.39	22.39	22.14	22.16
6583	NYSE	IIF	Fri, Apr 9, 2021	22.98	23.12	22.71	22.93
6582	NYSE	IIF	Thu, Apr 8, 2021	23.20	23.20	23.11	23.11
6581	NYSE	IIF	Wed, Apr 7, 2021	23.39	23.39	23.00	23.02
6580	NYSE	IIF	Tue, Apr 6, 2021	23.31	23.55	23.14	23.55
6579	NYSE	IIF	Mon, Apr 5, 2021	23.49	23.50	23.17	23.35
6578	NYSE	IIF	Thu, Apr 1, 2021	23.52	23.67	23.52	23.55
6577	NYSE	IIF	Wed, Mar 31, 2021	23.34	23.52	23.20	23.31
6576	NYSE	IIF	Tue, Mar 30, 2021	23.34	23.62	23.34	23.48
6575	NYSE	IIF	Mon, Mar 29, 2021	23.46	23.57	23.42	23.45
6574	NYSE	IIF	Fri, Mar 26, 2021	23.43	23.69	23.26	23.69
6573	NYSE	IIF	Thu, Mar 25, 2021	22.99	23.21	22.96	23.16
6572	NYSE	IIF	Wed, Mar 24, 2021	23.39	23.44	23.27	23.34
6571	NYSE	IIF	Tue, Mar 23, 2021	23.70	23.81	23.61	23.66
6570	NYSE	IIF	Mon, Mar 22, 2021	23.59	23.88	23.59	23.88
6569	NYSE	IIF	Fri, Mar 19, 2021	23.39	23.57	23.36	23.51
6568	NYSE	IIF	Thu, Mar 18, 2021	23.48	23.48	23.15	23.23
6567	NYSE	IIF	Wed, Mar 17, 2021	23.63	23.71	23.37	23.69
6566	NYSE	IIF	Tue, Mar 16, 2021	23.98	23.98	23.90	23.92
6565	NYSE	IIF	Mon, Mar 15, 2021	23.98	23.98	23.81	23.85
6564	NYSE	IIF	Fri, Mar 12, 2021	24.19	24.19	24.06	24.07
6563	NYSE	IIF	Thu, Mar 11, 2021	24.35	24.45	24.29	24.35
6562	NYSE	IIF	Wed, Mar 10, 2021	24.26	24.33	24.21	24.29
6561	NYSE	IIF	Tue, Mar 9, 2021	24.15	24.39	23.75	24.25
6560	NYSE	IIF	Mon, Mar 8, 2021	23.85	24.04	23.69	23.98
6559	NYSE	IIF	Fri, Mar 5, 2021	24.08	24.09	23.70	23.92
6558	NYSE	IIF	Thu, Mar 4, 2021	23.98	24.15	23.84	23.95
6557	NYSE	IIF	Wed, Mar 3, 2021	23.95	24.00	23.92	23.96
6556	NYSE	IIF	Tue, Mar 2, 2021	23.50	23.83	23.50	23.66
6555	NYSE	IIF	Mon, Mar 1, 2021	23.16	23.60	23.16	23.52
6554	NYSE	IIF	Fri, Feb 26, 2021	22.98	22.99	22.60	22.99
6553	NYSE	IIF	Thu, Feb 25, 2021	23.58	23.84	23.52	23.53
6552	NYSE	IIF	Wed, Feb 24, 2021	23.41	23.64	23.41	23.57
6551	NYSE	IIF	Tue, Feb 23, 2021	23.11	23.53	23.09	23.47
6550	NYSE	IIF	Mon, Feb 22, 2021	23.32	23.49	23.04	23.16
6549	NYSE	IIF	Fri, Feb 19, 2021	23.97	24.01	23.94	24.01
6548	NYSE	IIF	Thu, Feb 18, 2021	23.95	24.00	23.85	23.97
6547	NYSE	IIF	Wed, Feb 17, 2021	23.86	23.99	23.77	23.94
6546	NYSE	IIF	Tue, Feb 16, 2021	23.85	23.86	23.76	23.83
6545	NYSE	IIF	Fri, Feb 12, 2021	23.79	23.87	23.71	23.76
6544	NYSE	IIF	Thu, Feb 11, 2021	23.58	23.88	23.58	23.76
6543	NYSE	IIF	Wed, Feb 10, 2021	23.48	23.51	23.38	23.50
6542	NYSE	IIF	Tue, Feb 9, 2021	23.27	23.39	23.11	23.34
6541	NYSE	IIF	Mon, Feb 8, 2021	23.11	23.34	23.11	23.29
6540	NYSE	IIF	Fri, Feb 5, 2021	23.07	23.07	23.02	23.06
6539	NYSE	IIF	Thu, Feb 4, 2021	23.03	23.07	23.00	23.07
6538	NYSE	IIF	Wed, Feb 3, 2021	22.85	23.00	22.83	22.98
6537	NYSE	IIF	Tue, Feb 2, 2021	22.57	22.76	22.51	22.75
6536	NYSE	IIF	Mon, Feb 1, 2021	22.02	22.34	22.02	22.29
6535	NYSE	IIF	Fri, Jan 29, 2021	21.62	21.62	21.35	21.42
6534	NYSE	IIF	Thu, Jan 28, 2021	21.75	21.97	21.75	21.88
6533	NYSE	IIF	Wed, Jan 27, 2021	21.73	21.73	21.53	21.63
6532	NYSE	IIF	Tue, Jan 26, 2021	21.97	22.11	21.97	22.01
6531	NYSE	IIF	Mon, Jan 25, 2021	21.99	22.14	21.90	21.99
6530	NYSE	IIF	Fri, Jan 22, 2021	22.30	22.34	22.26	22.26
6529	NYSE	IIF	Thu, Jan 21, 2021	22.61	22.64	22.12	22.55
6528	NYSE	IIF	Wed, Jan 20, 2021	22.51	22.68	22.51	22.66
6527	NYSE	IIF	Tue, Jan 19, 2021	22.41	22.41	22.20	22.33
6526	NYSE	IIF	Fri, Jan 15, 2021	22.27	22.33	22.20	22.22
6525	NYSE	IIF	Thu, Jan 14, 2021	22.47	22.59	22.43	22.54
6524	NYSE	IIF	Wed, Jan 13, 2021	22.44	22.44	22.29	22.36
6523	NYSE	IIF	Tue, Jan 12, 2021	22.24	22.44	22.24	22.43
6522	NYSE	IIF	Mon, Jan 11, 2021	22.00	22.19	22.00	22.19
6521	NYSE	IIF	Fri, Jan 8, 2021	22.00	22.44	22.00	22.16
6520	NYSE	IIF	Thu, Jan 7, 2021	21.64	21.86	21.61	21.70
6519	NYSE	IIF	Wed, Jan 6, 2021	21.59	21.83	21.52	21.71
6518	NYSE	IIF	Tue, Jan 5, 2021	21.41	21.67	21.41	21.66
6517	NYSE	IIF	Mon, Jan 4, 2021	21.39	21.60	20.81	21.34
6516	NYSE	IIF	Thu, Dec 31, 2020	21.26	21.26	21.20	21.21
6515	NYSE	IIF	Wed, Dec 30, 2020	21.06	21.27	21.06	21.26
6514	NYSE	IIF	Tue, Dec 29, 2020	21.05	21.15	20.95	21.06
6513	NYSE	IIF	Mon, Dec 28, 2020	21.01	21.10	20.92	21.02
6512	NYSE	IIF	Thu, Dec 24, 2020	20.79	20.94	20.79	20.94
6511	NYSE	IIF	Wed, Dec 23, 2020	20.41	20.65	20.41	20.64
6510	NYSE	IIF	Tue, Dec 22, 2020	20.06	20.20	20.06	20.10
6509	NYSE	IIF	Mon, Dec 21, 2020	20.24	20.24	19.94	19.94
6508	NYSE	IIF	Fri, Dec 18, 2020	20.79	20.91	20.66	20.75
6507	NYSE	IIF	Thu, Dec 17, 2020	20.75	20.91	20.75	20.80
6506	NYSE	IIF	Wed, Dec 16, 2020	20.80	20.87	20.74	20.76
6505	NYSE	IIF	Tue, Dec 15, 2020	20.53	20.85	20.53	20.81
6504	NYSE	IIF	Mon, Dec 14, 2020	20.59	20.65	20.54	20.56
6503	NYSE	IIF	Fri, Dec 11, 2020	20.46	20.61	20.46	20.50
6502	NYSE	IIF	Thu, Dec 10, 2020	20.57	20.65	20.57	20.65
6501	NYSE	IIF	Wed, Dec 9, 2020	20.65	20.75	20.54	20.61
6500	NYSE	IIF	Tue, Dec 8, 2020	20.45	20.63	20.45	20.56
6499	NYSE	IIF	Mon, Dec 7, 2020	20.53	20.59	20.50	20.53
6498	NYSE	IIF	Fri, Dec 4, 2020	20.26	20.48	20.26	20.44
6497	NYSE	IIF	Thu, Dec 3, 2020	20.14	20.36	20.14	20.29
6496	NYSE	IIF	Wed, Dec 2, 2020	20.16	20.25	20.04	20.15
6495	NYSE	IIF	Tue, Dec 1, 2020	20.09	20.22	20.05	20.19
6494	NYSE	IIF	Mon, Nov 30, 2020	19.76	19.89	19.67	19.69
6493	NYSE	IIF	Fri, Nov 27, 2020	19.82	19.95	19.82	19.84
6492	NYSE	IIF	Wed, Nov 25, 2020	19.89	19.97	19.72	19.84
6491	NYSE	IIF	Tue, Nov 24, 2020	19.69	20.03	19.69	20.02
6490	NYSE	IIF	Mon, Nov 23, 2020	19.67	19.74	19.57	19.63
6489	NYSE	IIF	Fri, Nov 20, 2020	19.25	19.65	19.25	19.55
6488	NYSE	IIF	Thu, Nov 19, 2020	19.09	19.26	19.09	19.24
6487	NYSE	IIF	Wed, Nov 18, 2020	19.16	19.25	19.14	19.23
6486	NYSE	IIF	Tue, Nov 17, 2020	18.82	19.19	18.82	19.05
6485	NYSE	IIF	Mon, Nov 16, 2020	18.73	19.26	18.73	19.01
6484	NYSE	IIF	Fri, Nov 13, 2020	18.46	18.60	18.42	18.60
6483	NYSE	IIF	Thu, Nov 12, 2020	18.31	18.41	18.26	18.26
6482	NYSE	IIF	Wed, Nov 11, 2020	18.41	18.45	18.39	18.43
6481	NYSE	IIF	Tue, Nov 10, 2020	18.41	18.45	18.29	18.33
6480	NYSE	IIF	Mon, Nov 9, 2020	18.74	18.81	18.46	18.53
6479	NYSE	IIF	Fri, Nov 6, 2020	18.06	18.15	18.05	18.09
6478	NYSE	IIF	Thu, Nov 5, 2020	18.06	18.13	18.01	18.01
6477	NYSE	IIF	Wed, Nov 4, 2020	17.59	18.05	17.59	17.92
6476	NYSE	IIF	Tue, Nov 3, 2020	17.41	17.50	17.36	17.49
6475	NYSE	IIF	Mon, Nov 2, 2020	17.33	17.47	17.13	17.29
6474	NYSE	IIF	Fri, Oct 30, 2020	17.26	17.31	17.01	17.29
6473	NYSE	IIF	Thu, Oct 29, 2020	17.10	17.33	17.09	17.31
6472	NYSE	IIF	Wed, Oct 28, 2020	17.39	17.39	17.06	17.07
6471	NYSE	IIF	Tue, Oct 27, 2020	17.62	17.72	17.52	17.63
6470	NYSE	IIF	Mon, Oct 26, 2020	17.56	17.63	17.46	17.50
6469	NYSE	IIF	Fri, Oct 23, 2020	17.78	17.84	17.68	17.84
6468	NYSE	IIF	Thu, Oct 22, 2020	17.76	17.84	17.63	17.75
6467	NYSE	IIF	Wed, Oct 21, 2020	17.86	17.93	17.79	17.79
6466	NYSE	IIF	Tue, Oct 20, 2020	17.73	17.95	17.73	17.85
6465	NYSE	IIF	Mon, Oct 19, 2020	17.81	17.87	17.68	17.76
6464	NYSE	IIF	Fri, Oct 16, 2020	17.66	17.74	17.61	17.70
6463	NYSE	IIF	Thu, Oct 15, 2020	17.67	17.68	17.46	17.66
6462	NYSE	IIF	Wed, Oct 14, 2020	17.89	18.10	17.89	18.05
6461	NYSE	IIF	Tue, Oct 13, 2020	17.83	17.90	17.71	17.86
6460	NYSE	IIF	Mon, Oct 12, 2020	18.10	18.10	17.86	17.92
6459	NYSE	IIF	Fri, Oct 9, 2020	17.91	18.07	17.91	18.05
6458	NYSE	IIF	Thu, Oct 8, 2020	17.90	17.90	17.72	17.86
6457	NYSE	IIF	Wed, Oct 7, 2020	17.82	18.00	17.73	17.84
6456	NYSE	IIF	Tue, Oct 6, 2020	17.67	17.77	17.65	17.67
6455	NYSE	IIF	Mon, Oct 5, 2020	17.51	17.65	17.43	17.64
6454	NYSE	IIF	Fri, Oct 2, 2020	17.29	17.46	17.29	17.34
6453	NYSE	IIF	Thu, Oct 1, 2020	17.46	17.54	17.40	17.54
6452	NYSE	IIF	Wed, Sep 30, 2020	17.35	17.47	17.26	17.35
6451	NYSE	IIF	Tue, Sep 29, 2020	17.16	17.25	17.14	17.20
6450	NYSE	IIF	Mon, Sep 28, 2020	17.02	17.19	17.02	17.18
6449	NYSE	IIF	Fri, Sep 25, 2020	16.69	16.83	16.63	16.83
6448	NYSE	IIF	Thu, Sep 24, 2020	16.46	16.59	15.57	16.45
6447	NYSE	IIF	Wed, Sep 23, 2020	16.86	16.95	16.68	16.68
6446	NYSE	IIF	Tue, Sep 22, 2020	17.09	17.09	16.86	16.96
6445	NYSE	IIF	Mon, Sep 21, 2020	17.17	17.20	17.05	17.19
6444	NYSE	IIF	Fri, Sep 18, 2020	17.61	17.66	17.52	17.52
6443	NYSE	IIF	Thu, Sep 17, 2020	17.57	17.66	17.52	17.66
6442	NYSE	IIF	Wed, Sep 16, 2020	17.59	17.83	17.59	17.68
6441	NYSE	IIF	Tue, Sep 15, 2020	17.58	17.61	17.49	17.57
6440	NYSE	IIF	Mon, Sep 14, 2020	17.53	17.53	17.27	17.47
6439	NYSE	IIF	Fri, Sep 11, 2020	17.29	17.44	17.29	17.33
6438	NYSE	IIF	Thu, Sep 10, 2020	17.40	17.49	17.18	17.20
6437	NYSE	IIF	Wed, Sep 9, 2020	17.07	17.38	17.07	17.21
6436	NYSE	IIF	Tue, Sep 8, 2020	17.15	17.18	16.95	17.01
6435	NYSE	IIF	Fri, Sep 4, 2020	17.34	17.34	17.13	17.26
6434	NYSE	IIF	Thu, Sep 3, 2020	17.49	17.53	17.27	17.37
6433	NYSE	IIF	Wed, Sep 2, 2020	17.47	17.57	17.30	17.47
6432	NYSE	IIF	Tue, Sep 1, 2020	17.40	17.71	17.40	17.46
6431	NYSE	IIF	Mon, Aug 31, 2020	17.70	17.70	17.25	17.26
6430	NYSE	IIF	Fri, Aug 28, 2020	17.66	17.92	17.66	17.92
6429	NYSE	IIF	Thu, Aug 27, 2020	17.52	17.71	17.51	17.55
6428	NYSE	IIF	Wed, Aug 26, 2020	17.38	17.50	17.38	17.50
6427	NYSE	IIF	Tue, Aug 25, 2020	17.36	17.44	17.34	17.34
6426	NYSE	IIF	Mon, Aug 24, 2020	17.31	17.40	17.29	17.34
6425	NYSE	IIF	Fri, Aug 21, 2020	17.30	17.30	17.16	17.22
6424	NYSE	IIF	Thu, Aug 20, 2020	17.10	17.30	17.01	17.30
6423	NYSE	IIF	Wed, Aug 19, 2020	17.33	17.33	17.20	17.22
6422	NYSE	IIF	Tue, Aug 18, 2020	17.22	17.29	17.21	17.27
6421	NYSE	IIF	Mon, Aug 17, 2020	17.12	17.21	17.12	17.15
6420	NYSE	IIF	Fri, Aug 14, 2020	17.17	17.17	17.14	17.15
6419	NYSE	IIF	Thu, Aug 13, 2020	17.31	17.34	17.28	17.33
6418	NYSE	IIF	Wed, Aug 12, 2020	17.21	17.33	17.10	17.30
6417	NYSE	IIF	Tue, Aug 11, 2020	17.23	17.23	17.13	17.14
6416	NYSE	IIF	Mon, Aug 10, 2020	17.03	17.23	17.03	17.18
6415	NYSE	IIF	Fri, Aug 7, 2020	16.89	16.99	16.89	16.93
6414	NYSE	IIF	Thu, Aug 6, 2020	17.01	17.08	16.93	16.93
6413	NYSE	IIF	Wed, Aug 5, 2020	17.00	17.00	16.93	16.95
6412	NYSE	IIF	Tue, Aug 4, 2020	16.74	16.87	16.71	16.86
6411	NYSE	IIF	Mon, Aug 3, 2020	16.62	16.68	16.58	16.64
6410	NYSE	IIF	Fri, Jul 31, 2020	16.77	16.82	16.64	16.70
6409	NYSE	IIF	Thu, Jul 30, 2020	16.74	16.85	16.66	16.75
6408	NYSE	IIF	Wed, Jul 29, 2020	16.79	16.90	16.69	16.90
6407	NYSE	IIF	Tue, Jul 28, 2020	16.87	16.91	16.81	16.84
6406	NYSE	IIF	Mon, Jul 27, 2020	17.03	17.08	16.84	16.85
6405	NYSE	IIF	Fri, Jul 24, 2020	16.95	17.00	16.89	16.97
6404	NYSE	IIF	Thu, Jul 23, 2020	17.05	17.08	16.85	16.91
6403	NYSE	IIF	Wed, Jul 22, 2020	17.19	17.20	16.96	17.07
6402	NYSE	IIF	Tue, Jul 21, 2020	17.33	17.33	17.19	17.24
6401	NYSE	IIF	Mon, Jul 20, 2020	17.05	17.33	17.00	17.15
6400	NYSE	IIF	Fri, Jul 17, 2020	16.98	17.04	16.88	17.03
6399	NYSE	IIF	Thu, Jul 16, 2020	16.81	16.87	16.65	16.76
6398	NYSE	IIF	Wed, Jul 15, 2020	17.00	17.12	16.89	16.99
6397	NYSE	IIF	Tue, Jul 14, 2020	16.80	16.98	16.80	16.97
6396	NYSE	IIF	Mon, Jul 13, 2020	17.02	17.13	17.01	17.04
6395	NYSE	IIF	Fri, Jul 10, 2020	16.90	16.99	16.90	16.99
6394	NYSE	IIF	Thu, Jul 9, 2020	17.00	17.06	16.94	17.06
6393	NYSE	IIF	Wed, Jul 8, 2020	16.99	16.99	16.92	16.99
6392	NYSE	IIF	Tue, Jul 7, 2020	17.23	17.25	17.04	17.12
6391	NYSE	IIF	Mon, Jul 6, 2020	17.00	17.17	17.00	17.07
6390	NYSE	IIF	Thu, Jul 2, 2020	16.61	16.85	16.61	16.69
6389	NYSE	IIF	Wed, Jul 1, 2020	16.27	16.61	16.27	16.44
6388	NYSE	IIF	Tue, Jun 30, 2020	16.17	16.26	16.17	16.24
6387	NYSE	IIF	Mon, Jun 29, 2020	16.00	16.22	16.00	16.17
6386	NYSE	IIF	Fri, Jun 26, 2020	16.08	16.11	16.03	16.07
6385	NYSE	IIF	Thu, Jun 25, 2020	15.77	16.05	15.77	16.01
6384	NYSE	IIF	Wed, Jun 24, 2020	15.98	16.01	15.85	15.88
6383	NYSE	IIF	Tue, Jun 23, 2020	16.12	16.32	16.12	16.18
6382	NYSE	IIF	Mon, Jun 22, 2020	16.01	16.17	15.97	15.98
6381	NYSE	IIF	Fri, Jun 19, 2020	15.91	15.96	15.83	15.83
6380	NYSE	IIF	Thu, Jun 18, 2020	15.48	15.63	15.48	15.62
6379	NYSE	IIF	Wed, Jun 17, 2020	15.12	15.45	15.11	15.41
6378	NYSE	IIF	Tue, Jun 16, 2020	15.40	15.40	15.07	15.09
6377	NYSE	IIF	Mon, Jun 15, 2020	15.17	15.20	14.96	15.20
6376	NYSE	IIF	Fri, Jun 12, 2020	14.85	15.28	14.75	15.21
6375	NYSE	IIF	Thu, Jun 11, 2020	14.63	14.63	14.05	14.10
6374	NYSE	IIF	Wed, Jun 10, 2020	15.15	15.18	15.05	15.14
6373	NYSE	IIF	Tue, Jun 9, 2020	15.22	15.23	15.10	15.23
6372	NYSE	IIF	Mon, Jun 8, 2020	15.39	15.48	15.22	15.48
6371	NYSE	IIF	Fri, Jun 5, 2020	15.24	15.51	15.24	15.43
6370	NYSE	IIF	Thu, Jun 4, 2020	15.05	15.08	14.95	15.00
6369	NYSE	IIF	Wed, Jun 3, 2020	15.14	15.18	15.08	15.18
6368	NYSE	IIF	Tue, Jun 2, 2020	15.00	15.17	15.00	15.04
6367	NYSE	IIF	Mon, Jun 1, 2020	14.61	14.87	14.54	14.82
6366	NYSE	IIF	Fri, May 29, 2020	14.24	14.49	14.22	14.48
6365	NYSE	IIF	Thu, May 28, 2020	13.97	14.18	13.95	14.13
6364	NYSE	IIF	Wed, May 27, 2020	13.84	13.84	13.65	13.77
6363	NYSE	IIF	Tue, May 26, 2020	13.62	13.74	13.33	13.56
6362	NYSE	IIF	Fri, May 22, 2020	13.40	13.46	13.35	13.42
6361	NYSE	IIF	Thu, May 21, 2020	13.57	13.66	13.36	13.48
6360	NYSE	IIF	Wed, May 20, 2020	13.58	13.67	13.49	13.55
6359	NYSE	IIF	Tue, May 19, 2020	13.45	13.48	13.25	13.25
6358	NYSE	IIF	Mon, May 18, 2020	13.66	13.77	13.50	13.72
6357	NYSE	IIF	Fri, May 15, 2020	13.76	13.77	13.55	13.64
6356	NYSE	IIF	Thu, May 14, 2020	13.69	13.91	13.60	13.91
6355	NYSE	IIF	Wed, May 13, 2020	14.08	14.08	13.82	13.93
6354	NYSE	IIF	Tue, May 12, 2020	13.65	14.23	13.57	14.10
6353	NYSE	IIF	Mon, May 11, 2020	13.75	13.92	13.43	13.56
6352	NYSE	IIF	Fri, May 8, 2020	14.01	14.06	13.86	13.86
6351	NYSE	IIF	Thu, May 7, 2020	13.86	13.89	13.83	13.86
6350	NYSE	IIF	Wed, May 6, 2020	13.72	13.83	13.64	13.71
6349	NYSE	IIF	Tue, May 5, 2020	13.85	13.88	13.52	13.72
6348	NYSE	IIF	Mon, May 4, 2020	13.77	13.97	13.63	13.87
6347	NYSE	IIF	Fri, May 1, 2020	13.95	14.06	13.84	13.87
6346	NYSE	IIF	Thu, Apr 30, 2020	14.14	14.31	14.05	14.28
6345	NYSE	IIF	Wed, Apr 29, 2020	13.98	14.28	13.86	14.05
6344	NYSE	IIF	Tue, Apr 28, 2020	13.82	14.02	13.27	13.66
6343	NYSE	IIF	Mon, Apr 27, 2020	13.76	13.84	13.33	13.75
6342	NYSE	IIF	Fri, Apr 24, 2020	13.61	13.61	13.38	13.58
6341	NYSE	IIF	Thu, Apr 23, 2020	13.68	13.79	13.51	13.62
6340	NYSE	IIF	Wed, Apr 22, 2020	13.45	13.68	13.44	13.50
6339	NYSE	IIF	Tue, Apr 21, 2020	13.28	13.28	13.07	13.19
6338	NYSE	IIF	Mon, Apr 20, 2020	13.38	13.70	13.38	13.62
6337	NYSE	IIF	Fri, Apr 17, 2020	13.70	13.86	13.62	13.64
6336	NYSE	IIF	Thu, Apr 16, 2020	13.36	13.46	13.20	13.42
6335	NYSE	IIF	Wed, Apr 15, 2020	13.08	13.19	13.01	13.18
6334	NYSE	IIF	Tue, Apr 14, 2020	13.42	13.77	13.42	13.59
6333	NYSE	IIF	Mon, Apr 13, 2020	13.19	13.20	12.92	13.05
6332	NYSE	IIF	Thu, Apr 9, 2020	13.21	13.48	13.21	13.25
6331	NYSE	IIF	Wed, Apr 8, 2020	12.75	13.24	12.75	13.03
6330	NYSE	IIF	Tue, Apr 7, 2020	12.83	13.18	12.66	12.72
6329	NYSE	IIF	Mon, Apr 6, 2020	11.92	12.32	11.92	12.32
6328	NYSE	IIF	Fri, Apr 3, 2020	11.97	12.03	11.48	11.63
6327	NYSE	IIF	Thu, Apr 2, 2020	12.16	12.37	12.03	12.16
6326	NYSE	IIF	Wed, Apr 1, 2020	12.21	12.21	12.00	12.01
6325	NYSE	IIF	Tue, Mar 31, 2020	12.76	13.15	12.76	12.81
6324	NYSE	IIF	Mon, Mar 30, 2020	12.35	12.65	12.07	12.60
6323	NYSE	IIF	Fri, Mar 27, 2020	13.08	13.08	12.55	12.60
6322	NYSE	IIF	Thu, Mar 26, 2020	12.50	13.54	12.50	13.33
6321	NYSE	IIF	Wed, Mar 25, 2020	11.49	12.24	11.48	12.18
6320	NYSE	IIF	Tue, Mar 24, 2020	10.99	11.68	10.99	11.28
6319	NYSE	IIF	Mon, Mar 23, 2020	11.33	11.50	10.35	10.97
6318	NYSE	IIF	Fri, Mar 20, 2020	12.57	12.72	12.20	12.41
6317	NYSE	IIF	Thu, Mar 19, 2020	12.19	12.39	11.57	12.36
6316	NYSE	IIF	Wed, Mar 18, 2020	13.96	14.00	11.43	12.36
6315	NYSE	IIF	Tue, Mar 17, 2020	14.31	14.61	13.92	14.61
6314	NYSE	IIF	Mon, Mar 16, 2020	14.83	14.83	14.07	14.23
6313	NYSE	IIF	Fri, Mar 13, 2020	15.82	16.53	15.06	15.33
6312	NYSE	IIF	Thu, Mar 12, 2020	15.51	15.72	14.78	14.86
6311	NYSE	IIF	Wed, Mar 11, 2020	17.40	17.40	16.85	16.86
6310	NYSE	IIF	Tue, Mar 10, 2020	17.32	17.61	17.18	17.52
6309	NYSE	IIF	Mon, Mar 9, 2020	17.77	17.77	17.06	17.20
6308	NYSE	IIF	Fri, Mar 6, 2020	18.15	18.34	18.10	18.27
6307	NYSE	IIF	Thu, Mar 5, 2020	18.68	18.79	18.35	18.45
6306	NYSE	IIF	Wed, Mar 4, 2020	18.92	18.94	18.78	18.94
6305	NYSE	IIF	Tue, Mar 3, 2020	18.90	19.18	18.77	19.03
6304	NYSE	IIF	Mon, Mar 2, 2020	18.74	18.94	18.53	18.94
6303	NYSE	IIF	Fri, Feb 28, 2020	19.45	19.45	18.50	18.70
6302	NYSE	IIF	Thu, Feb 27, 2020	19.71	19.75	19.43	19.56
6301	NYSE	IIF	Wed, Feb 26, 2020	19.94	20.12	19.94	20.00
6300	NYSE	IIF	Tue, Feb 25, 2020	20.41	20.41	19.89	19.91
6299	NYSE	IIF	Mon, Feb 24, 2020	20.12	20.23	20.04	20.06
6298	NYSE	IIF	Fri, Feb 21, 2020	20.61	20.64	20.53	20.57
6297	NYSE	IIF	Thu, Feb 20, 2020	20.53	20.62	20.50	20.57
6296	NYSE	IIF	Wed, Feb 19, 2020	20.72	20.88	20.71	20.71
6295	NYSE	IIF	Tue, Feb 18, 2020	20.69	20.72	20.57	20.57
6294	NYSE	IIF	Fri, Feb 14, 2020	20.88	20.94	20.80	20.80
6293	NYSE	IIF	Thu, Feb 13, 2020	21.01	21.08	20.94	20.99
6292	NYSE	IIF	Wed, Feb 12, 2020	21.04	21.17	21.04	21.06
6291	NYSE	IIF	Tue, Feb 11, 2020	20.87	21.12	20.87	20.96
6290	NYSE	IIF	Mon, Feb 10, 2020	20.61	20.95	20.51	20.85
6289	NYSE	IIF	Fri, Feb 7, 2020	20.91	20.91	20.83	20.86
6288	NYSE	IIF	Thu, Feb 6, 2020	20.82	21.07	20.82	21.01
6287	NYSE	IIF	Wed, Feb 5, 2020	20.56	20.77	20.56	20.73
6286	NYSE	IIF	Tue, Feb 4, 2020	20.29	20.58	20.29	20.47
6285	NYSE	IIF	Mon, Feb 3, 2020	20.27	20.27	20.07	20.09
6284	NYSE	IIF	Fri, Jan 31, 2020	20.31	20.31	20.20	20.25
6283	NYSE	IIF	Thu, Jan 30, 2020	20.42	20.50	20.33	20.46
6282	NYSE	IIF	Wed, Jan 29, 2020	20.80	20.80	20.63	20.75
6281	NYSE	IIF	Tue, Jan 28, 2020	20.70	20.73	20.60	20.72
6280	NYSE	IIF	Mon, Jan 27, 2020	20.43	20.64	20.33	20.64
6279	NYSE	IIF	Fri, Jan 24, 2020	20.76	20.81	20.70	20.70
6278	NYSE	IIF	Thu, Jan 23, 2020	20.58	20.58	20.45	20.57
6277	NYSE	IIF	Wed, Jan 22, 2020	20.65	20.65	20.52	20.58
6276	NYSE	IIF	Tue, Jan 21, 2020	20.78	20.78	20.53	20.54
6275	NYSE	IIF	Fri, Jan 17, 2020	20.83	20.92	20.77	20.89
6274	NYSE	IIF	Thu, Jan 16, 2020	20.74	20.79	20.68	20.75
6273	NYSE	IIF	Wed, Jan 15, 2020	20.64	20.70	20.64	20.70
6272	NYSE	IIF	Tue, Jan 14, 2020	20.62	20.67	20.59	20.65
6271	NYSE	IIF	Mon, Jan 13, 2020	20.47	20.65	20.46	20.65
6270	NYSE	IIF	Fri, Jan 10, 2020	20.27	20.42	20.25	20.33
6269	NYSE	IIF	Thu, Jan 9, 2020	20.16	20.17	20.13	20.14
6268	NYSE	IIF	Wed, Jan 8, 2020	19.81	20.09	19.66	19.96
6267	NYSE	IIF	Tue, Jan 7, 2020	19.68	19.75	19.68	19.74
6266	NYSE	IIF	Mon, Jan 6, 2020	19.74	19.74	19.66	19.72
6265	NYSE	IIF	Fri, Jan 3, 2020	19.99	20.02	19.96	19.98
6264	NYSE	IIF	Thu, Jan 2, 2020	20.11	20.19	20.01	20.16
6263	NYSE	IIF	Tue, Dec 31, 2019	19.93	19.93	19.86	19.89
6262	NYSE	IIF	Mon, Dec 30, 2019	19.93	20.02	19.89	19.95
6261	NYSE	IIF	Fri, Dec 27, 2019	19.82	19.97	19.82	19.91
6260	NYSE	IIF	Thu, Dec 26, 2019	19.76	19.83	19.74	19.78
6259	NYSE	IIF	Tue, Dec 24, 2019	19.85	19.93	19.85	19.86
6258	NYSE	IIF	Mon, Dec 23, 2019	20.03	20.11	19.89	19.91
6257	NYSE	IIF	Fri, Dec 20, 2019	20.18	20.24	20.15	20.15
6256	NYSE	IIF	Thu, Dec 19, 2019	20.08	20.23	20.08	20.18
6255	NYSE	IIF	Wed, Dec 18, 2019	20.02	20.26	20.02	20.21
6254	NYSE	IIF	Tue, Dec 17, 2019	20.07	20.14	20.06	20.10
6253	NYSE	IIF	Mon, Dec 16, 2019	19.94	20.02	19.94	20.00
6252	NYSE	IIF	Fri, Dec 13, 2019	20.01	20.09	20.01	20.07
6251	NYSE	IIF	Thu, Dec 12, 2019	19.75	19.98	19.75	19.95
6250	NYSE	IIF	Wed, Dec 11, 2019	19.72	19.80	19.69	19.80
6249	NYSE	IIF	Tue, Dec 10, 2019	19.55	19.69	19.55	19.63
6248	NYSE	IIF	Mon, Dec 9, 2019	19.64	19.71	19.64	19.67
6247	NYSE	IIF	Fri, Dec 6, 2019	19.68	19.71	19.59	19.61
6246	NYSE	IIF	Thu, Dec 5, 2019	19.72	19.78	19.69	19.76
6245	NYSE	IIF	Wed, Dec 4, 2019	19.58	19.74	19.55	19.72
6244	NYSE	IIF	Tue, Dec 3, 2019	19.36	19.50	19.36	19.47
6243	NYSE	IIF	Mon, Dec 2, 2019	19.53	19.62	19.53	19.60
6242	NYSE	IIF	Fri, Nov 29, 2019	19.59	19.62	19.53	19.61
6241	NYSE	IIF	Wed, Nov 27, 2019	19.65	19.71	19.64	19.71
6240	NYSE	IIF	Tue, Nov 26, 2019	19.48	19.56	19.47	19.50
6239	NYSE	IIF	Mon, Nov 25, 2019	19.55	19.79	19.55	19.58
6238	NYSE	IIF	Fri, Nov 22, 2019	19.28	19.39	19.28	19.37
6237	NYSE	IIF	Thu, Nov 21, 2019	19.36	19.36	19.32	19.32
6236	NYSE	IIF	Wed, Nov 20, 2019	19.42	19.56	19.42	19.47
6235	NYSE	IIF	Tue, Nov 19, 2019	19.38	19.44	19.31	19.38
6234	NYSE	IIF	Mon, Nov 18, 2019	19.20	19.32	19.19	19.32
6233	NYSE	IIF	Fri, Nov 15, 2019	19.16	19.30	19.16	19.19
6232	NYSE	IIF	Thu, Nov 14, 2019	19.03	19.22	19.03	19.15
6231	NYSE	IIF	Wed, Nov 13, 2019	19.16	19.19	19.08	19.08
6230	NYSE	IIF	Tue, Nov 12, 2019	19.25	19.34	19.20	19.20
6229	NYSE	IIF	Mon, Nov 11, 2019	19.50	19.50	19.29	19.31
6228	NYSE	IIF	Fri, Nov 8, 2019	19.50	19.51	19.40	19.41
6227	NYSE	IIF	Thu, Nov 7, 2019	19.67	19.68	19.56	19.60
6226	NYSE	IIF	Wed, Nov 6, 2019	19.52	19.57	19.51	19.52
6225	NYSE	IIF	Tue, Nov 5, 2019	19.61	19.66	19.55	19.55
6224	NYSE	IIF	Mon, Nov 4, 2019	19.69	19.77	19.63	19.65
6223	NYSE	IIF	Fri, Nov 1, 2019	19.58	19.77	19.58	19.69
6222	NYSE	IIF	Thu, Oct 31, 2019	19.59	19.61	19.46	19.49
6221	NYSE	IIF	Wed, Oct 30, 2019	19.50	19.62	19.45	19.58
6220	NYSE	IIF	Tue, Oct 29, 2019	19.49	19.55	19.43	19.50
6219	NYSE	IIF	Mon, Oct 28, 2019	19.18	19.33	19.18	19.30
6218	NYSE	IIF	Fri, Oct 25, 2019	19.12	19.22	19.12	19.19
6217	NYSE	IIF	Thu, Oct 24, 2019	19.15	19.30	19.10	19.18
6216	NYSE	IIF	Wed, Oct 23, 2019	19.18	19.21	19.15	19.20
6215	NYSE	IIF	Tue, Oct 22, 2019	18.96	19.13	18.96	19.10
6214	NYSE	IIF	Mon, Oct 21, 2019	19.05	19.15	18.96	19.08
6213	NYSE	IIF	Fri, Oct 18, 2019	18.92	19.15	18.92	19.04
6212	NYSE	IIF	Thu, Oct 17, 2019	18.90	19.17	18.82	18.82
6211	NYSE	IIF	Wed, Oct 16, 2019	18.61	18.74	18.61	18.66
6210	NYSE	IIF	Tue, Oct 15, 2019	18.64	18.79	18.58	18.58
6209	NYSE	IIF	Mon, Oct 14, 2019	18.47	18.64	18.46	18.61
6208	NYSE	IIF	Fri, Oct 11, 2019	18.54	18.72	18.53	18.59
6207	NYSE	IIF	Thu, Oct 10, 2019	18.56	18.60	18.46	18.56
6206	NYSE	IIF	Wed, Oct 9, 2019	18.46	18.62	18.46	18.51
6205	NYSE	IIF	Tue, Oct 8, 2019	18.21	18.32	18.12	18.25
6204	NYSE	IIF	Mon, Oct 7, 2019	18.44	18.44	18.23	18.24
6203	NYSE	IIF	Fri, Oct 4, 2019	18.58	18.58	18.48	18.53
6202	NYSE	IIF	Thu, Oct 3, 2019	18.65	18.75	18.60	18.65
6201	NYSE	IIF	Wed, Oct 2, 2019	18.49	18.65	18.49	18.52
6200	NYSE	IIF	Tue, Oct 1, 2019	18.82	18.82	18.59	18.63
6199	NYSE	IIF	Mon, Sep 30, 2019	18.93	19.04	18.89	18.95
6198	NYSE	IIF	Fri, Sep 27, 2019	19.03	19.15	18.89	18.98
6197	NYSE	IIF	Thu, Sep 26, 2019	19.07	19.15	18.97	19.00
6196	NYSE	IIF	Wed, Sep 25, 2019	18.81	19.03	18.80	18.91
6195	NYSE	IIF	Tue, Sep 24, 2019	19.29	19.32	19.04	19.04
6194	NYSE	IIF	Mon, Sep 23, 2019	19.05	19.29	18.91	19.29
6193	NYSE	IIF	Fri, Sep 20, 2019	18.66	18.86	18.53	18.74
6192	NYSE	IIF	Thu, Sep 19, 2019	17.80	17.80	17.71	17.73
6191	NYSE	IIF	Wed, Sep 18, 2019	17.99	18.11	17.85	17.88
6190	NYSE	IIF	Tue, Sep 17, 2019	17.99	18.07	17.88	18.03
6189	NYSE	IIF	Mon, Sep 16, 2019	18.11	18.18	18.10	18.10
6188	NYSE	IIF	Fri, Sep 13, 2019	18.30	18.43	18.30	18.37
6187	NYSE	IIF	Thu, Sep 12, 2019	18.29	18.35	18.16	18.22
6186	NYSE	IIF	Wed, Sep 11, 2019	18.16	18.22	18.13	18.22
6185	NYSE	IIF	Tue, Sep 10, 2019	18.02	18.17	18.01	18.09
6184	NYSE	IIF	Mon, Sep 9, 2019	18.16	18.18	18.12	18.15
6183	NYSE	IIF	Fri, Sep 6, 2019	17.99	18.10	17.99	18.06
6182	NYSE	IIF	Thu, Sep 5, 2019	17.90	17.97	17.88	17.92
6181	NYSE	IIF	Wed, Sep 4, 2019	17.74	17.84	17.72	17.82
6180	NYSE	IIF	Tue, Sep 3, 2019	17.83	17.84	17.61	17.69
6179	NYSE	IIF	Fri, Aug 30, 2019	18.16	18.16	18.03	18.06
6178	NYSE	IIF	Thu, Aug 29, 2019	18.05	18.18	17.96	18.01
6177	NYSE	IIF	Wed, Aug 28, 2019	18.10	18.12	18.01	18.05
6176	NYSE	IIF	Tue, Aug 27, 2019	18.22	18.28	18.12	18.18
6175	NYSE	IIF	Mon, Aug 26, 2019	18.02	18.11	17.97	18.02
6174	NYSE	IIF	Fri, Aug 23, 2019	17.83	18.12	17.80	17.93
6173	NYSE	IIF	Thu, Aug 22, 2019	17.93	17.93	17.56	17.58
6172	NYSE	IIF	Wed, Aug 21, 2019	18.09	18.20	18.00	18.04
6171	NYSE	IIF	Tue, Aug 20, 2019	18.22	18.28	18.15	18.18
6170	NYSE	IIF	Mon, Aug 19, 2019	18.34	18.38	18.20	18.22
6169	NYSE	IIF	Fri, Aug 16, 2019	18.28	18.30	18.17	18.29
6168	NYSE	IIF	Thu, Aug 15, 2019	17.98	18.14	17.98	18.12
6167	NYSE	IIF	Wed, Aug 14, 2019	17.86	17.99	17.86	17.95
6166	NYSE	IIF	Tue, Aug 13, 2019	18.11	18.25	17.90	18.04
6165	NYSE	IIF	Mon, Aug 12, 2019	18.38	18.46	18.20	18.20
6164	NYSE	IIF	Fri, Aug 9, 2019	18.52	18.56	18.43	18.50
6163	NYSE	IIF	Thu, Aug 8, 2019	18.61	18.77	18.41	18.60
6162	NYSE	IIF	Wed, Aug 7, 2019	18.37	18.37	18.10	18.28
6161	NYSE	IIF	Tue, Aug 6, 2019	18.42	18.72	18.35	18.49
6160	NYSE	IIF	Mon, Aug 5, 2019	18.74	18.74	18.21	18.26
6159	NYSE	IIF	Fri, Aug 2, 2019	19.17	19.17	18.92	19.08
6158	NYSE	IIF	Thu, Aug 1, 2019	19.09	19.29	19.02	19.04
6157	NYSE	IIF	Wed, Jul 31, 2019	19.34	19.42	19.03	19.15
6156	NYSE	IIF	Tue, Jul 30, 2019	19.31	19.36	19.23	19.28
6155	NYSE	IIF	Mon, Jul 29, 2019	19.49	19.53	19.38	19.42
6154	NYSE	IIF	Fri, Jul 26, 2019	19.47	19.68	19.47	19.52
6153	NYSE	IIF	Thu, Jul 25, 2019	19.40	19.47	19.31	19.41
6152	NYSE	IIF	Wed, Jul 24, 2019	19.45	19.55	19.42	19.48
6151	NYSE	IIF	Tue, Jul 23, 2019	19.63	19.63	19.44	19.50
6150	NYSE	IIF	Mon, Jul 22, 2019	19.66	19.85	19.58	19.59
6149	NYSE	IIF	Fri, Jul 19, 2019	20.18	20.18	19.75	19.75
6148	NYSE	IIF	Thu, Jul 18, 2019	20.45	20.48	20.40	20.44
6147	NYSE	IIF	Wed, Jul 17, 2019	20.57	20.64	20.50	20.50
6146	NYSE	IIF	Tue, Jul 16, 2019	20.55	20.66	20.55	20.58
6145	NYSE	IIF	Mon, Jul 15, 2019	20.48	20.54	20.43	20.51
6144	NYSE	IIF	Fri, Jul 12, 2019	20.61	20.61	20.50	20.51
6143	NYSE	IIF	Thu, Jul 11, 2019	20.56	20.73	20.45	20.56
6142	NYSE	IIF	Wed, Jul 10, 2019	20.85	20.85	20.45	20.50
6141	NYSE	IIF	Tue, Jul 9, 2019	20.45	20.71	20.36	20.56
6140	NYSE	IIF	Mon, Jul 8, 2019	20.65	20.66	20.48	20.55
6139	NYSE	IIF	Fri, Jul 5, 2019	20.99	21.16	20.77	20.81
6138	NYSE	IIF	Wed, Jul 3, 2019	21.09	21.28	21.09	21.24
6137	NYSE	IIF	Tue, Jul 2, 2019	21.18	21.29	21.14	21.26
6136	NYSE	IIF	Mon, Jul 1, 2019	21.22	21.27	21.07	21.23
6135	NYSE	IIF	Fri, Jun 28, 2019	21.02	21.10	20.97	20.97
6134	NYSE	IIF	Thu, Jun 27, 2019	21.09	21.29	21.09	21.10
6133	NYSE	IIF	Wed, Jun 26, 2019	20.96	21.09	20.73	21.04
6132	NYSE	IIF	Tue, Jun 25, 2019	20.68	20.90	20.68	20.74
6131	NYSE	IIF	Mon, Jun 24, 2019	20.55	20.80	20.50	20.73
6130	NYSE	IIF	Fri, Jun 21, 2019	20.86	20.86	20.50	20.60
6129	NYSE	IIF	Thu, Jun 20, 2019	20.84	20.97	20.73	20.83
6128	NYSE	IIF	Wed, Jun 19, 2019	20.69	20.70	20.56	20.62
6127	NYSE	IIF	Tue, Jun 18, 2019	20.82	20.93	20.60	20.70
6126	NYSE	IIF	Mon, Jun 17, 2019	20.84	20.84	20.50	20.74
6125	NYSE	IIF	Fri, Jun 14, 2019	20.98	21.10	20.74	20.95
6124	NYSE	IIF	Thu, Jun 13, 2019	21.35	21.59	21.11	21.15
6123	NYSE	IIF	Wed, Jun 12, 2019	21.33	21.40	21.15	21.27
6122	NYSE	IIF	Tue, Jun 11, 2019	21.32	21.38	21.23	21.36
6121	NYSE	IIF	Mon, Jun 10, 2019	21.27	21.30	21.13	21.30
6120	NYSE	IIF	Fri, Jun 7, 2019	21.06	21.36	21.06	21.31
6119	NYSE	IIF	Thu, Jun 6, 2019	21.23	21.23	20.88	21.19
6118	NYSE	IIF	Wed, Jun 5, 2019	21.57	21.57	20.98	21.29
6117	NYSE	IIF	Tue, Jun 4, 2019	21.72	21.77	21.41	21.46
6116	NYSE	IIF	Mon, Jun 3, 2019	21.48	21.70	21.48	21.62
6115	NYSE	IIF	Fri, May 31, 2019	21.05	21.29	21.05	21.29
6114	NYSE	IIF	Thu, May 30, 2019	21.18	21.23	21.08	21.19
6113	NYSE	IIF	Wed, May 29, 2019	20.99	21.13	20.93	21.02
6112	NYSE	IIF	Tue, May 28, 2019	21.15	21.15	20.99	21.09
6111	NYSE	IIF	Fri, May 24, 2019	21.13	21.17	20.80	21.02
6110	NYSE	IIF	Thu, May 23, 2019	20.78	20.82	20.46	20.77
6109	NYSE	IIF	Wed, May 22, 2019	20.91	20.91	20.49	20.76
6108	NYSE	IIF	Tue, May 21, 2019	20.66	20.76	20.47	20.67
6107	NYSE	IIF	Mon, May 20, 2019	20.31	20.75	20.30	20.65
6106	NYSE	IIF	Fri, May 17, 2019	19.75	19.98	19.75	19.78
6105	NYSE	IIF	Thu, May 16, 2019	19.79	19.92	19.70	19.72
6104	NYSE	IIF	Wed, May 15, 2019	19.70	19.70	19.56	19.62
6103	NYSE	IIF	Tue, May 14, 2019	19.57	19.90	19.57	19.76
6102	NYSE	IIF	Mon, May 13, 2019	19.57	19.57	19.30	19.48
6101	NYSE	IIF	Fri, May 10, 2019	19.87	19.94	19.65	19.88
6100	NYSE	IIF	Thu, May 9, 2019	19.85	19.89	19.63	19.77
6099	NYSE	IIF	Wed, May 8, 2019	20.07	20.28	19.86	19.98
6098	NYSE	IIF	Tue, May 7, 2019	20.24	20.34	19.94	20.00
6097	NYSE	IIF	Mon, May 6, 2019	20.49	20.61	20.46	20.53
6096	NYSE	IIF	Fri, May 3, 2019	20.79	20.85	20.73	20.76
6095	NYSE	IIF	Thu, May 2, 2019	20.63	20.74	20.58	20.60
6094	NYSE	IIF	Wed, May 1, 2019	20.70	20.83	20.61	20.61
6093	NYSE	IIF	Tue, Apr 30, 2019	20.74	20.78	20.60	20.72
6092	NYSE	IIF	Mon, Apr 29, 2019	20.75	20.79	20.68	20.70
6091	NYSE	IIF	Fri, Apr 26, 2019	20.71	20.78	20.71	20.78
6090	NYSE	IIF	Thu, Apr 25, 2019	20.48	20.61	20.43	20.54
6089	NYSE	IIF	Wed, Apr 24, 2019	20.74	21.03	20.59	20.62
6088	NYSE	IIF	Tue, Apr 23, 2019	20.70	21.07	20.62	20.69
6087	NYSE	IIF	Mon, Apr 22, 2019	20.89	20.89	20.73	20.75
6086	NYSE	IIF	Thu, Apr 18, 2019	21.13	21.18	21.05	21.12
6085	NYSE	IIF	Wed, Apr 17, 2019	21.14	21.22	21.13	21.19
6084	NYSE	IIF	Tue, Apr 16, 2019	21.15	21.16	21.02	21.13
6083	NYSE	IIF	Mon, Apr 15, 2019	20.96	21.09	20.92	21.09
6082	NYSE	IIF	Fri, Apr 12, 2019	21.01	21.03	20.94	21.02
6081	NYSE	IIF	Thu, Apr 11, 2019	20.86	20.93	20.85	20.91
6080	NYSE	IIF	Wed, Apr 10, 2019	20.86	20.86	20.80	20.81
6079	NYSE	IIF	Tue, Apr 9, 2019	20.84	20.97	20.82	20.85
6078	NYSE	IIF	Mon, Apr 8, 2019	20.90	20.90	20.73	20.73
6077	NYSE	IIF	Fri, Apr 5, 2019	20.93	21.02	20.93	21.01
6076	NYSE	IIF	Thu, Apr 4, 2019	20.87	20.95	20.86	20.94
6075	NYSE	IIF	Wed, Apr 3, 2019	21.05	21.12	21.00	21.05
6074	NYSE	IIF	Tue, Apr 2, 2019	21.01	21.13	21.01	21.02
6073	NYSE	IIF	Mon, Apr 1, 2019	20.95	21.14	20.88	21.04
6072	NYSE	IIF	Fri, Mar 29, 2019	21.05	21.07	20.87	20.90
6071	NYSE	IIF	Thu, Mar 28, 2019	20.81	20.85	20.60	20.82
6070	NYSE	IIF	Wed, Mar 27, 2019	20.60	20.60	20.44	20.52
6069	NYSE	IIF	Tue, Mar 26, 2019	20.77	20.77	20.54	20.55
6068	NYSE	IIF	Mon, Mar 25, 2019	20.45	20.57	20.40	20.43
6067	NYSE	IIF	Fri, Mar 22, 2019	20.75	20.90	20.57	20.57
6066	NYSE	IIF	Thu, Mar 21, 2019	21.22	21.28	21.09	21.11
6065	NYSE	IIF	Wed, Mar 20, 2019	21.23	21.45	21.06	21.40
6064	NYSE	IIF	Tue, Mar 19, 2019	21.19	21.19	21.05	21.16
6063	NYSE	IIF	Mon, Mar 18, 2019	21.21	21.24	21.13	21.23
6062	NYSE	IIF	Fri, Mar 15, 2019	20.81	21.10	20.77	21.07
6061	NYSE	IIF	Thu, Mar 14, 2019	20.57	20.70	20.50	20.70
6060	NYSE	IIF	Wed, Mar 13, 2019	20.51	20.70	20.49	20.56
6059	NYSE	IIF	Tue, Mar 12, 2019	20.46	20.74	20.42	20.57
6058	NYSE	IIF	Mon, Mar 11, 2019	20.06	20.38	20.06	20.38
6057	NYSE	IIF	Fri, Mar 8, 2019	19.71	19.78	19.69	19.77
6056	NYSE	IIF	Thu, Mar 7, 2019	19.89	19.89	19.67	19.70
6055	NYSE	IIF	Wed, Mar 6, 2019	19.81	20.08	19.78	19.85
6054	NYSE	IIF	Tue, Mar 5, 2019	19.50	19.69	19.46	19.68
6053	NYSE	IIF	Mon, Mar 4, 2019	19.19	19.20	19.07	19.11
6052	NYSE	IIF	Fri, Mar 1, 2019	19.20	19.24	19.10	19.10
6051	NYSE	IIF	Thu, Feb 28, 2019	19.05	19.21	19.05	19.15
6050	NYSE	IIF	Wed, Feb 27, 2019	18.95	19.03	18.94	19.03
6049	NYSE	IIF	Tue, Feb 26, 2019	19.07	19.13	19.03	19.08
6048	NYSE	IIF	Mon, Feb 25, 2019	19.27	19.27	19.13	19.13
6047	NYSE	IIF	Fri, Feb 22, 2019	19.00	19.01	18.97	19.00
6046	NYSE	IIF	Thu, Feb 21, 2019	18.79	18.98	18.78	18.85
6045	NYSE	IIF	Wed, Feb 20, 2019	18.77	18.82	18.75	18.76
6044	NYSE	IIF	Tue, Feb 19, 2019	18.53	18.69	18.44	18.60
6043	NYSE	IIF	Fri, Feb 15, 2019	18.97	19.05	18.78	18.84
6042	NYSE	IIF	Thu, Feb 14, 2019	18.78	19.01	18.78	19.01
6041	NYSE	IIF	Wed, Feb 13, 2019	19.16	19.16	18.77	18.85
6040	NYSE	IIF	Tue, Feb 12, 2019	19.18	19.30	19.18	19.27
6039	NYSE	IIF	Mon, Feb 11, 2019	19.30	19.30	19.10	19.10
6038	NYSE	IIF	Fri, Feb 8, 2019	19.43	19.54	19.26	19.31
6037	NYSE	IIF	Thu, Feb 7, 2019	19.44	19.54	19.30	19.54
6036	NYSE	IIF	Wed, Feb 6, 2019	19.48	19.48	19.32	19.32
6035	NYSE	IIF	Tue, Feb 5, 2019	19.24	19.40	19.24	19.39
6034	NYSE	IIF	Mon, Feb 4, 2019	19.07	19.27	19.07	19.20
6033	NYSE	IIF	Fri, Feb 1, 2019	19.39	19.46	19.20	19.20
6032	NYSE	IIF	Thu, Jan 31, 2019	19.23	19.46	19.23	19.36
6031	NYSE	IIF	Wed, Jan 30, 2019	18.93	19.16	18.84	19.15
6030	NYSE	IIF	Tue, Jan 29, 2019	18.89	18.92	18.83	18.84
6029	NYSE	IIF	Mon, Jan 28, 2019	19.07	19.07	18.73	18.92
6028	NYSE	IIF	Fri, Jan 25, 2019	19.60	19.60	19.25	19.27
6027	NYSE	IIF	Thu, Jan 24, 2019	19.51	19.68	19.51	19.67
6026	NYSE	IIF	Wed, Jan 23, 2019	19.64	19.64	19.46	19.58
6025	NYSE	IIF	Tue, Jan 22, 2019	20.10	20.10	19.68	19.72
6024	NYSE	IIF	Fri, Jan 18, 2019	20.24	20.29	20.20	20.24
6023	NYSE	IIF	Thu, Jan 17, 2019	20.31	20.34	20.22	20.31
6022	NYSE	IIF	Wed, Jan 16, 2019	20.21	20.51	20.21	20.35
6021	NYSE	IIF	Tue, Jan 15, 2019	20.32	20.47	20.16	20.25
6020	NYSE	IIF	Mon, Jan 14, 2019	20.21	20.31	20.03	20.12
6019	NYSE	IIF	Fri, Jan 11, 2019	20.08	20.59	20.02	20.47
6018	NYSE	IIF	Thu, Jan 10, 2019	20.05	20.25	20.03	20.20
6017	NYSE	IIF	Wed, Jan 9, 2019	20.24	20.26	20.13	20.20
6016	NYSE	IIF	Tue, Jan 8, 2019	19.99	20.32	19.99	20.31
6015	NYSE	IIF	Mon, Jan 7, 2019	20.19	20.19	19.96	20.15
6014	NYSE	IIF	Fri, Jan 4, 2019	19.83	20.58	19.81	20.50
6013	NYSE	IIF	Thu, Jan 3, 2019	19.78	19.78	19.52	19.60
6012	NYSE	IIF	Wed, Jan 2, 2019	19.91	19.97	19.76	19.91
6011	NYSE	IIF	Mon, Dec 31, 2018	19.95	20.09	19.92	20.05
6010	NYSE	IIF	Fri, Dec 28, 2018	19.98	20.04	19.89	20.02
6009	NYSE	IIF	Thu, Dec 27, 2018	19.71	19.80	19.63	19.78
6008	NYSE	IIF	Wed, Dec 26, 2018	19.71	19.82	19.37	19.77
6007	NYSE	IIF	Mon, Dec 24, 2018	19.56	19.68	19.47	19.58
6006	NYSE	IIF	Fri, Dec 21, 2018	19.58	19.63	19.43	19.56
6005	NYSE	IIF	Thu, Dec 20, 2018	19.74	19.99	19.60	19.63
6004	NYSE	IIF	Wed, Dec 19, 2018	23.62	23.62	23.04	19.42
6003	NYSE	IIF	Tue, Dec 18, 2018	23.24	23.54	23.24	23.44
6002	NYSE	IIF	Mon, Dec 17, 2018	22.86	23.12	22.74	22.86
6001	NYSE	IIF	Fri, Dec 14, 2018	22.86	23.09	22.68	22.73
6000	NYSE	IIF	Thu, Dec 13, 2018	22.85	22.98	22.82	22.87
5999	NYSE	IIF	Wed, Dec 12, 2018	22.69	23.17	22.62	22.73
5998	NYSE	IIF	Tue, Dec 11, 2018	21.97	22.46	21.97	22.07
5997	NYSE	IIF	Mon, Dec 10, 2018	21.82	21.82	21.56	21.58
5996	NYSE	IIF	Fri, Dec 7, 2018	22.76	22.76	22.31	22.35
5995	NYSE	IIF	Thu, Dec 6, 2018	22.74	23.12	22.50	22.97
5994	NYSE	IIF	Tue, Dec 4, 2018	23.53	23.53	23.11	23.21
5993	NYSE	IIF	Mon, Dec 3, 2018	23.46	23.58	23.21	23.49
5992	NYSE	IIF	Fri, Nov 30, 2018	23.31	23.50	23.31	23.33
5991	NYSE	IIF	Thu, Nov 29, 2018	23.29	23.50	23.26	23.41
5990	NYSE	IIF	Wed, Nov 28, 2018	22.97	23.19	22.82	23.18
5989	NYSE	IIF	Tue, Nov 27, 2018	22.66	22.83	22.62	22.82
5988	NYSE	IIF	Mon, Nov 26, 2018	22.77	22.99	22.53	22.57
5987	NYSE	IIF	Fri, Nov 23, 2018	22.41	22.62	22.41	22.60
5986	NYSE	IIF	Wed, Nov 21, 2018	22.42	22.71	22.42	22.52
5985	NYSE	IIF	Tue, Nov 20, 2018	22.39	22.58	22.30	22.30
5984	NYSE	IIF	Mon, Nov 19, 2018	22.80	22.88	22.69	22.72
5983	NYSE	IIF	Fri, Nov 16, 2018	22.60	22.80	22.59	22.70
5982	NYSE	IIF	Thu, Nov 15, 2018	22.31	22.72	22.27	22.65
5981	NYSE	IIF	Wed, Nov 14, 2018	22.20	22.43	22.04	22.39
5980	NYSE	IIF	Tue, Nov 13, 2018	22.15	22.28	22.06	22.23
5979	NYSE	IIF	Mon, Nov 12, 2018	22.09	22.17	21.92	21.94
5978	NYSE	IIF	Fri, Nov 9, 2018	22.20	22.30	22.16	22.20
5977	NYSE	IIF	Thu, Nov 8, 2018	22.59	22.59	22.11	22.11
5976	NYSE	IIF	Wed, Nov 7, 2018	22.29	22.59	22.29	22.54
5975	NYSE	IIF	Tue, Nov 6, 2018	22.03	22.11	21.89	21.94
5974	NYSE	IIF	Mon, Nov 5, 2018	21.93	22.54	21.93	22.10
5973	NYSE	IIF	Fri, Nov 2, 2018	22.35	22.41	21.87	21.98
5972	NYSE	IIF	Thu, Nov 1, 2018	21.56	22.16	21.56	22.13
5971	NYSE	IIF	Wed, Oct 31, 2018	21.51	21.58	21.39	21.42
5970	NYSE	IIF	Tue, Oct 30, 2018	21.13	21.36	20.60	21.20
5969	NYSE	IIF	Mon, Oct 29, 2018	21.41	21.50	20.92	21.15
5968	NYSE	IIF	Fri, Oct 26, 2018	21.00	21.27	20.84	21.11
5967	NYSE	IIF	Thu, Oct 25, 2018	21.21	21.39	21.16	21.30
5966	NYSE	IIF	Wed, Oct 24, 2018	21.48	21.48	21.03	21.10
5965	NYSE	IIF	Tue, Oct 23, 2018	21.19	21.42	21.15	21.36
5964	NYSE	IIF	Mon, Oct 22, 2018	21.58	21.64	21.33	21.42
5963	NYSE	IIF	Fri, Oct 19, 2018	21.75	21.88	21.48	21.61
5962	NYSE	IIF	Thu, Oct 18, 2018	21.85	21.89	21.45	21.54
5961	NYSE	IIF	Wed, Oct 17, 2018	22.15	22.15	21.70	21.93
5960	NYSE	IIF	Tue, Oct 16, 2018	22.27	22.68	22.27	22.51
5959	NYSE	IIF	Mon, Oct 15, 2018	22.11	22.11	21.84	21.84
5958	NYSE	IIF	Fri, Oct 12, 2018	21.70	22.25	21.70	22.03
5957	NYSE	IIF	Thu, Oct 11, 2018	20.95	21.45	20.76	21.18
5956	NYSE	IIF	Wed, Oct 10, 2018	21.16	21.19	20.80	20.85
5955	NYSE	IIF	Tue, Oct 9, 2018	20.74	21.08	20.62	20.92
5954	NYSE	IIF	Mon, Oct 8, 2018	21.10	21.43	20.60	21.00
5953	NYSE	IIF	Fri, Oct 5, 2018	21.73	21.73	21.09	21.17
5952	NYSE	IIF	Thu, Oct 4, 2018	22.40	22.40	21.96	22.12
5951	NYSE	IIF	Wed, Oct 3, 2018	23.00	23.00	22.59	22.69
5950	NYSE	IIF	Tue, Oct 2, 2018	23.03	23.19	23.01	23.12
5949	NYSE	IIF	Mon, Oct 1, 2018	23.56	23.56	23.10	23.15
5948	NYSE	IIF	Fri, Sep 28, 2018	23.40	23.53	23.30	23.45
5947	NYSE	IIF	Thu, Sep 27, 2018	23.89	23.89	23.68	23.68
5946	NYSE	IIF	Wed, Sep 26, 2018	23.99	24.10	23.92	24.10
5945	NYSE	IIF	Tue, Sep 25, 2018	24.15	24.20	23.95	23.99
5944	NYSE	IIF	Mon, Sep 24, 2018	24.19	24.19	23.90	23.97
5943	NYSE	IIF	Fri, Sep 21, 2018	24.87	24.87	24.50	24.50
5942	NYSE	IIF	Thu, Sep 20, 2018	25.34	25.36	25.06	25.13
5941	NYSE	IIF	Wed, Sep 19, 2018	24.93	25.31	24.93	25.15
5940	NYSE	IIF	Tue, Sep 18, 2018	24.98	25.13	24.88	24.91
5939	NYSE	IIF	Mon, Sep 17, 2018	25.43	25.43	25.08	25.08
5938	NYSE	IIF	Fri, Sep 14, 2018	25.84	25.99	25.64	25.65
5937	NYSE	IIF	Thu, Sep 13, 2018	25.63	25.84	25.58	25.80
5936	NYSE	IIF	Wed, Sep 12, 2018	25.36	25.60	25.36	25.39
5935	NYSE	IIF	Tue, Sep 11, 2018	25.30	25.34	25.25	25.25
5934	NYSE	IIF	Mon, Sep 10, 2018	25.83	25.83	25.57	25.57
5933	NYSE	IIF	Fri, Sep 7, 2018	26.00	26.16	25.91	25.91
5932	NYSE	IIF	Thu, Sep 6, 2018	26.05	26.18	26.00	26.01
5931	NYSE	IIF	Wed, Sep 5, 2018	26.37	26.37	26.10	26.17
5930	NYSE	IIF	Tue, Sep 4, 2018	26.56	26.58	26.29	26.31
5929	NYSE	IIF	Fri, Aug 31, 2018	26.99	27.08	26.92	27.08
5928	NYSE	IIF	Thu, Aug 30, 2018	26.89	26.95	26.80	26.86
5927	NYSE	IIF	Wed, Aug 29, 2018	26.93	27.10	26.86	27.08
5926	NYSE	IIF	Tue, Aug 28, 2018	27.14	27.25	27.06	27.11
5925	NYSE	IIF	Mon, Aug 27, 2018	27.14	27.31	27.03	27.19
5924	NYSE	IIF	Fri, Aug 24, 2018	27.04	27.17	27.04	27.04
5923	NYSE	IIF	Thu, Aug 23, 2018	27.19	27.19	26.83	26.85
5922	NYSE	IIF	Wed, Aug 22, 2018	27.05	27.57	27.04	27.24
5921	NYSE	IIF	Tue, Aug 21, 2018	26.99	27.15	26.99	27.06
5920	NYSE	IIF	Mon, Aug 20, 2018	26.83	26.97	26.77	26.97
5919	NYSE	IIF	Fri, Aug 17, 2018	26.61	26.78	26.52	26.74
5918	NYSE	IIF	Thu, Aug 16, 2018	26.50	26.61	26.42	26.58
5917	NYSE	IIF	Wed, Aug 15, 2018	26.60	26.60	26.08	26.33
5916	NYSE	IIF	Tue, Aug 14, 2018	26.57	26.74	26.51	26.69
5915	NYSE	IIF	Mon, Aug 13, 2018	26.59	26.61	26.37	26.58
5914	NYSE	IIF	Fri, Aug 10, 2018	26.95	26.95	26.72	26.82
5913	NYSE	IIF	Thu, Aug 9, 2018	27.05	27.07	26.95	27.01
5912	NYSE	IIF	Wed, Aug 8, 2018	27.01	27.03	26.93	27.00
5911	NYSE	IIF	Tue, Aug 7, 2018	27.44	27.44	26.75	26.95
5910	NYSE	IIF	Mon, Aug 6, 2018	27.21	27.37	27.21	27.31
5909	NYSE	IIF	Fri, Aug 3, 2018	27.36	27.41	27.33	27.39
5908	NYSE	IIF	Thu, Aug 2, 2018	27.25	27.25	27.07	27.15
5907	NYSE	IIF	Wed, Aug 1, 2018	27.44	27.46	27.33	27.44
5906	NYSE	IIF	Tue, Jul 31, 2018	27.41	27.55	27.39	27.39
5905	NYSE	IIF	Mon, Jul 30, 2018	27.44	27.50	27.31	27.39
5904	NYSE	IIF	Fri, Jul 27, 2018	27.29	27.53	27.27	27.31
5903	NYSE	IIF	Thu, Jul 26, 2018	26.96	28.00	26.86	27.12
5902	NYSE	IIF	Wed, Jul 25, 2018	26.52	26.96	26.52	26.96
5901	NYSE	IIF	Tue, Jul 24, 2018	26.47	26.76	26.47	26.51
5900	NYSE	IIF	Mon, Jul 23, 2018	26.43	26.49	26.26	26.26
5899	NYSE	IIF	Fri, Jul 20, 2018	26.21	26.44	26.21	26.34
5898	NYSE	IIF	Thu, Jul 19, 2018	26.31	26.50	26.06	26.15
5897	NYSE	IIF	Wed, Jul 18, 2018	26.68	26.87	26.41	26.56
5896	NYSE	IIF	Tue, Jul 17, 2018	26.67	26.81	26.62	26.74
5895	NYSE	IIF	Mon, Jul 16, 2018	26.61	26.68	26.52	26.63
5894	NYSE	IIF	Fri, Jul 13, 2018	26.96	26.97	26.65	26.74
5893	NYSE	IIF	Thu, Jul 12, 2018	26.73	26.84	26.63	26.82
5892	NYSE	IIF	Wed, Jul 11, 2018	26.43	26.53	26.36	26.44
5891	NYSE	IIF	Tue, Jul 10, 2018	26.36	26.47	26.36	26.46
5890	NYSE	IIF	Mon, Jul 9, 2018	26.07	26.26	26.07	26.22
5889	NYSE	IIF	Fri, Jul 6, 2018	25.60	25.99	25.60	25.99
5888	NYSE	IIF	Thu, Jul 5, 2018	25.69	25.75	25.56	25.57
5887	NYSE	IIF	Tue, Jul 3, 2018	25.87	25.87	25.66	25.70
5886	NYSE	IIF	Mon, Jul 2, 2018	25.81	26.04	25.56	25.60
5885	NYSE	IIF	Fri, Jun 29, 2018	25.93	26.09	25.66	25.90
5884	NYSE	IIF	Thu, Jun 28, 2018	25.74	25.78	25.40	25.66
5883	NYSE	IIF	Wed, Jun 27, 2018	28.31	28.31	28.09	25.88
5882	NYSE	IIF	Tue, Jun 26, 2018	28.46	28.47	28.31	28.31
5881	NYSE	IIF	Mon, Jun 25, 2018	28.68	28.85	28.14	28.37
5880	NYSE	IIF	Fri, Jun 22, 2018	29.21	29.21	28.98	28.99
5879	NYSE	IIF	Thu, Jun 21, 2018	28.91	29.07	28.87	28.93
5878	NYSE	IIF	Wed, Jun 20, 2018	28.95	29.17	28.95	29.05
5877	NYSE	IIF	Tue, Jun 19, 2018	29.06	29.06	28.84	28.90
5876	NYSE	IIF	Mon, Jun 18, 2018	29.62	29.62	29.12	29.18
5875	NYSE	IIF	Fri, Jun 15, 2018	29.75	29.75	29.52	29.52
5874	NYSE	IIF	Thu, Jun 14, 2018	29.78	29.80	29.63	29.64
5873	NYSE	IIF	Wed, Jun 13, 2018	29.99	29.99	29.80	29.84
5872	NYSE	IIF	Tue, Jun 12, 2018	30.03	30.05	29.85	29.90
5871	NYSE	IIF	Mon, Jun 11, 2018	29.72	29.87	29.64	29.87
5870	NYSE	IIF	Fri, Jun 8, 2018	29.55	29.79	29.55	29.76
5869	NYSE	IIF	Thu, Jun 7, 2018	29.82	29.82	29.55	29.56
5868	NYSE	IIF	Wed, Jun 6, 2018	29.35	29.78	29.35	29.78
5867	NYSE	IIF	Tue, Jun 5, 2018	29.26	29.26	29.14	29.17
5866	NYSE	IIF	Mon, Jun 4, 2018	29.52	29.52	29.34	29.41
5865	NYSE	IIF	Fri, Jun 1, 2018	29.47	29.70	29.42	29.62
5864	NYSE	IIF	Thu, May 31, 2018	29.61	29.61	29.34	29.42
5863	NYSE	IIF	Wed, May 30, 2018	29.18	29.48	29.18	29.45
5862	NYSE	IIF	Tue, May 29, 2018	29.32	29.32	28.98	29.02
5861	NYSE	IIF	Fri, May 25, 2018	29.23	29.32	29.16	29.17
5860	NYSE	IIF	Thu, May 24, 2018	29.15	29.36	28.92	28.97
5859	NYSE	IIF	Wed, May 23, 2018	29.16	29.22	29.05	29.13
5858	NYSE	IIF	Tue, May 22, 2018	29.23	29.43	29.22	29.25
5857	NYSE	IIF	Mon, May 21, 2018	29.50	29.58	29.22	29.25
5856	NYSE	IIF	Fri, May 18, 2018	29.67	29.84	29.42	29.53
5855	NYSE	IIF	Thu, May 17, 2018	30.03	30.03	29.71	29.81
5854	NYSE	IIF	Wed, May 16, 2018	29.89	30.14	29.89	29.98
5853	NYSE	IIF	Tue, May 15, 2018	30.02	30.02	29.75	29.77
5852	NYSE	IIF	Mon, May 14, 2018	30.21	30.47	30.21	30.22
5851	NYSE	IIF	Fri, May 11, 2018	30.37	30.41	30.07	30.26
5850	NYSE	IIF	Thu, May 10, 2018	30.35	30.59	30.35	30.42
5849	NYSE	IIF	Wed, May 9, 2018	30.54	30.60	30.42	30.54
5848	NYSE	IIF	Tue, May 8, 2018	30.52	30.60	30.45	30.48
5847	NYSE	IIF	Mon, May 7, 2018	30.74	30.74	30.61	30.69
5846	NYSE	IIF	Fri, May 4, 2018	30.56	30.83	30.53	30.73
5845	NYSE	IIF	Thu, May 3, 2018	30.82	30.86	30.50	30.77
5844	NYSE	IIF	Wed, May 2, 2018	30.71	31.00	30.71	30.94
5843	NYSE	IIF	Tue, May 1, 2018	31.09	31.11	30.79	30.94
5842	NYSE	IIF	Mon, Apr 30, 2018	31.09	31.26	31.08	31.20
5841	NYSE	IIF	Fri, Apr 27, 2018	30.78	30.95	30.76	30.83
5840	NYSE	IIF	Thu, Apr 26, 2018	30.63	30.73	30.53	30.73
5839	NYSE	IIF	Wed, Apr 25, 2018	30.31	30.54	30.23	30.33
5838	NYSE	IIF	Tue, Apr 24, 2018	30.85	30.89	30.67	30.70
5837	NYSE	IIF	Mon, Apr 23, 2018	30.63	30.75	30.49	30.60
5836	NYSE	IIF	Fri, Apr 20, 2018	30.91	30.91	30.52	30.60
5835	NYSE	IIF	Thu, Apr 19, 2018	30.90	30.90	30.70	30.77
5834	NYSE	IIF	Wed, Apr 18, 2018	30.94	31.08	30.94	30.99
5833	NYSE	IIF	Tue, Apr 17, 2018	31.13	31.26	30.95	30.95
5832	NYSE	IIF	Mon, Apr 16, 2018	31.27	31.27	31.08	31.13
5831	NYSE	IIF	Fri, Apr 13, 2018	31.26	31.26	30.90	31.01
5830	NYSE	IIF	Thu, Apr 12, 2018	31.36	31.40	31.15	31.18
5829	NYSE	IIF	Wed, Apr 11, 2018	31.40	31.40	31.23	31.25
5828	NYSE	IIF	Tue, Apr 10, 2018	31.54	31.58	31.36	31.53
5827	NYSE	IIF	Mon, Apr 9, 2018	31.01	31.41	31.01	31.11
5826	NYSE	IIF	Fri, Apr 6, 2018	31.14	31.31	30.91	30.97
5825	NYSE	IIF	Thu, Apr 5, 2018	30.77	31.30	30.76	31.19
5824	NYSE	IIF	Wed, Apr 4, 2018	30.12	30.46	29.94	30.40
5823	NYSE	IIF	Tue, Apr 3, 2018	30.53	30.73	30.47	30.58
5822	NYSE	IIF	Mon, Apr 2, 2018	30.41	30.48	30.23	30.46
5821	NYSE	IIF	Thu, Mar 29, 2018	30.91	30.91	30.35	30.38
5820	NYSE	IIF	Wed, Mar 28, 2018	30.55	30.75	30.38	30.72
5819	NYSE	IIF	Tue, Mar 27, 2018	30.55	30.80	30.25	30.65
5818	NYSE	IIF	Mon, Mar 26, 2018	30.17	30.54	30.13	30.43
5817	NYSE	IIF	Fri, Mar 23, 2018	29.89	29.98	29.49	29.51
5816	NYSE	IIF	Thu, Mar 22, 2018	30.42	30.42	29.84	29.84
5815	NYSE	IIF	Wed, Mar 21, 2018	30.56	30.64	30.48	30.59
5814	NYSE	IIF	Tue, Mar 20, 2018	30.60	30.66	30.39	30.40
5813	NYSE	IIF	Mon, Mar 19, 2018	30.69	30.69	30.34	30.38
5812	NYSE	IIF	Fri, Mar 16, 2018	31.00	31.15	30.99	31.06
5811	NYSE	IIF	Thu, Mar 15, 2018	31.25	31.25	31.04	31.04
5810	NYSE	IIF	Wed, Mar 14, 2018	31.34	31.34	31.05	31.13
5809	NYSE	IIF	Tue, Mar 13, 2018	31.20	31.43	30.96	31.04
5808	NYSE	IIF	Mon, Mar 12, 2018	31.32	31.68	31.27	31.27
5807	NYSE	IIF	Fri, Mar 9, 2018	30.85	31.14	30.72	31.14
5806	NYSE	IIF	Thu, Mar 8, 2018	30.85	31.09	30.67	30.74
5805	NYSE	IIF	Wed, Mar 7, 2018	30.53	31.23	30.50	30.73
5804	NYSE	IIF	Tue, Mar 6, 2018	31.23	31.23	30.72	30.74
5803	NYSE	IIF	Mon, Mar 5, 2018	31.09	31.25	30.95	31.23
5802	NYSE	IIF	Fri, Mar 2, 2018	31.23	31.23	30.78	31.00
5801	NYSE	IIF	Thu, Mar 1, 2018	31.23	31.50	31.17	31.32
5800	NYSE	IIF	Wed, Feb 28, 2018	31.50	31.92	31.17	31.20
5799	NYSE	IIF	Tue, Feb 27, 2018	31.88	31.88	31.50	31.50
5798	NYSE	IIF	Mon, Feb 26, 2018	31.85	32.00	31.83	32.00
5797	NYSE	IIF	Fri, Feb 23, 2018	31.93	31.93	31.71	31.76
5796	NYSE	IIF	Thu, Feb 22, 2018	31.57	31.61	31.49	31.49
5795	NYSE	IIF	Wed, Feb 21, 2018	31.66	31.97	31.64	31.79
5794	NYSE	IIF	Tue, Feb 20, 2018	31.79	31.92	31.50	31.57
5793	NYSE	IIF	Fri, Feb 16, 2018	32.41	32.41	31.97	32.05
5792	NYSE	IIF	Thu, Feb 15, 2018	32.55	32.73	32.55	32.68
5791	NYSE	IIF	Wed, Feb 14, 2018	31.92	32.65	31.92	32.55
5790	NYSE	IIF	Tue, Feb 13, 2018	32.04	32.30	32.04	32.25
5789	NYSE	IIF	Mon, Feb 12, 2018	32.22	32.37	31.56	32.17
5788	NYSE	IIF	Fri, Feb 9, 2018	31.74	32.08	31.30	31.99
5787	NYSE	IIF	Thu, Feb 8, 2018	32.31	32.51	31.50	31.55
5786	NYSE	IIF	Wed, Feb 7, 2018	32.49	32.76	32.05	32.05
5785	NYSE	IIF	Tue, Feb 6, 2018	31.24	32.90	31.01	32.67
5784	NYSE	IIF	Mon, Feb 5, 2018	32.21	32.30	31.24	31.28
5783	NYSE	IIF	Fri, Feb 2, 2018	32.75	32.85	32.00	32.08
5782	NYSE	IIF	Thu, Feb 1, 2018	33.39	34.10	33.16	33.26
5781	NYSE	IIF	Wed, Jan 31, 2018	34.13	34.24	33.56	33.68
5780	NYSE	IIF	Tue, Jan 30, 2018	34.29	34.29	33.73	33.82
5779	NYSE	IIF	Mon, Jan 29, 2018	34.72	34.79	34.37	34.39
5778	NYSE	IIF	Fri, Jan 26, 2018	34.85	34.90	34.64	34.84
5777	NYSE	IIF	Thu, Jan 25, 2018	34.93	34.98	34.69	34.85
5776	NYSE	IIF	Wed, Jan 24, 2018	34.74	35.14	34.74	34.91
5775	NYSE	IIF	Tue, Jan 23, 2018	34.61	34.97	34.57	34.93
5774	NYSE	IIF	Mon, Jan 22, 2018	34.68	34.68	34.55	34.59
5773	NYSE	IIF	Fri, Jan 19, 2018	34.04	34.70	34.04	34.70
5772	NYSE	IIF	Thu, Jan 18, 2018	33.98	34.22	33.82	33.91
5771	NYSE	IIF	Wed, Jan 17, 2018	34.35	34.51	34.11	34.28
5770	NYSE	IIF	Tue, Jan 16, 2018	34.40	34.40	33.97	34.03
5769	NYSE	IIF	Fri, Jan 12, 2018	34.19	34.57	34.19	34.41
5768	NYSE	IIF	Thu, Jan 11, 2018	34.18	34.56	34.18	34.29
5767	NYSE	IIF	Wed, Jan 10, 2018	34.18	34.18	33.90	34.02
5766	NYSE	IIF	Tue, Jan 9, 2018	34.29	34.40	34.11	34.17
5765	NYSE	IIF	Mon, Jan 8, 2018	34.13	34.49	34.13	34.43
5764	NYSE	IIF	Fri, Jan 5, 2018	34.00	34.34	34.00	34.09
5763	NYSE	IIF	Thu, Jan 4, 2018	33.75	33.84	33.63	33.75
5762	NYSE	IIF	Wed, Jan 3, 2018	33.41	33.71	33.27	33.62
5761	NYSE	IIF	Tue, Jan 2, 2018	33.29	33.36	33.18	33.34
5760	NYSE	IIF	Fri, Dec 29, 2017	33.26	33.37	33.02	33.15
5759	NYSE	IIF	Thu, Dec 28, 2017	33.10	33.10	32.88	33.01
5758	NYSE	IIF	Wed, Dec 27, 2017	33.31	33.34	33.12	33.12
5757	NYSE	IIF	Tue, Dec 26, 2017	33.08	33.52	33.05	33.43
5756	NYSE	IIF	Fri, Dec 22, 2017	32.58	33.23	32.40	33.12
5755	NYSE	IIF	Thu, Dec 21, 2017	33.08	33.20	32.36	32.68
5754	NYSE	IIF	Wed, Dec 20, 2017	36.50	36.80	36.50	32.44
5753	NYSE	IIF	Tue, Dec 19, 2017	36.19	36.43	36.19	36.42
5752	NYSE	IIF	Mon, Dec 18, 2017	36.25	36.30	35.94	36.09
5751	NYSE	IIF	Fri, Dec 15, 2017	36.06	36.24	35.92	35.97
5750	NYSE	IIF	Thu, Dec 14, 2017	35.85	36.21	35.85	35.91
5749	NYSE	IIF	Wed, Dec 13, 2017	35.53	35.88	35.47	35.76
5748	NYSE	IIF	Tue, Dec 12, 2017	35.59	35.59	35.49	35.52
5747	NYSE	IIF	Mon, Dec 11, 2017	35.84	35.99	35.79	35.98
5746	NYSE	IIF	Fri, Dec 8, 2017	35.92	35.98	35.71	35.75
5745	NYSE	IIF	Thu, Dec 7, 2017	35.41	35.74	35.41	35.67
5744	NYSE	IIF	Wed, Dec 6, 2017	35.35	35.45	35.10	35.21
5743	NYSE	IIF	Tue, Dec 5, 2017	35.53	35.53	35.43	35.50
5742	NYSE	IIF	Mon, Dec 4, 2017	35.71	35.71	35.39	35.52
5741	NYSE	IIF	Fri, Dec 1, 2017	35.75	35.76	35.37	35.46
5740	NYSE	IIF	Thu, Nov 30, 2017	35.77	35.96	35.72	35.89
5739	NYSE	IIF	Wed, Nov 29, 2017	36.24	36.24	35.76	36.03
5738	NYSE	IIF	Tue, Nov 28, 2017	35.83	36.17	35.83	36.14
5737	NYSE	IIF	Mon, Nov 27, 2017	36.07	36.07	35.79	35.81
5736	NYSE	IIF	Fri, Nov 24, 2017	35.75	36.13	35.75	35.97
5735	NYSE	IIF	Wed, Nov 22, 2017	35.74	35.74	35.52	35.53
5734	NYSE	IIF	Tue, Nov 21, 2017	35.52	35.96	35.52	35.75
5733	NYSE	IIF	Mon, Nov 20, 2017	35.21	35.38	35.21	35.37
5732	NYSE	IIF	Fri, Nov 17, 2017	35.31	35.52	35.31	35.40
5731	NYSE	IIF	Thu, Nov 16, 2017	34.85	35.30	34.85	35.18
5730	NYSE	IIF	Wed, Nov 15, 2017	34.70	34.79	34.31	34.71
5729	NYSE	IIF	Tue, Nov 14, 2017	35.11	35.15	34.74	34.76
5728	NYSE	IIF	Mon, Nov 13, 2017	35.41	35.41	35.00	35.17
5727	NYSE	IIF	Fri, Nov 10, 2017	35.45	35.45	35.16	35.43
5726	NYSE	IIF	Thu, Nov 9, 2017	35.31	35.48	35.16	35.30
5725	NYSE	IIF	Wed, Nov 8, 2017	35.35	35.58	35.35	35.48
5724	NYSE	IIF	Tue, Nov 7, 2017	35.87	35.87	35.40	35.49
5723	NYSE	IIF	Mon, Nov 6, 2017	36.28	36.37	36.28	36.33
5722	NYSE	IIF	Fri, Nov 3, 2017	36.31	36.31	36.13	36.20
5721	NYSE	IIF	Thu, Nov 2, 2017	36.40	36.44	36.21	36.33
5720	NYSE	IIF	Wed, Nov 1, 2017	36.44	36.47	36.35	36.35
5719	NYSE	IIF	Tue, Oct 31, 2017	36.25	36.25	36.05	36.10
5718	NYSE	IIF	Mon, Oct 30, 2017	36.29	36.29	35.93	35.95
5717	NYSE	IIF	Fri, Oct 27, 2017	36.14	36.24	35.98	36.24
5716	NYSE	IIF	Thu, Oct 26, 2017	36.25	36.30	36.16	36.17
5715	NYSE	IIF	Wed, Oct 25, 2017	36.25	36.25	35.90	35.98
5714	NYSE	IIF	Tue, Oct 24, 2017	36.00	36.08	35.99	36.01
5713	NYSE	IIF	Mon, Oct 23, 2017	35.96	36.15	35.96	36.09
5712	NYSE	IIF	Fri, Oct 20, 2017	36.15	36.15	35.86	35.88
5711	NYSE	IIF	Thu, Oct 19, 2017	35.97	36.50	35.83	36.04
5710	NYSE	IIF	Wed, Oct 18, 2017	36.62	36.62	36.30	36.35
5709	NYSE	IIF	Tue, Oct 17, 2017	36.47	36.53	36.34	36.37
5708	NYSE	IIF	Mon, Oct 16, 2017	36.61	36.78	36.52	36.58
5707	NYSE	IIF	Fri, Oct 13, 2017	36.36	36.64	36.30	36.47
5706	NYSE	IIF	Thu, Oct 12, 2017	35.86	36.17	35.55	36.07
5705	NYSE	IIF	Wed, Oct 11, 2017	35.71	35.75	35.57	35.60
5704	NYSE	IIF	Tue, Oct 10, 2017	35.74	35.92	35.71	35.79
5703	NYSE	IIF	Mon, Oct 9, 2017	35.63	35.73	35.02	35.61
5702	NYSE	IIF	Fri, Oct 6, 2017	35.44	35.53	35.14	35.53
5701	NYSE	IIF	Thu, Oct 5, 2017	35.39	35.40	35.14	35.40
5700	NYSE	IIF	Wed, Oct 4, 2017	35.01	35.47	35.01	35.35
5699	NYSE	IIF	Tue, Oct 3, 2017	34.52	35.06	34.52	34.96
5698	NYSE	IIF	Mon, Oct 2, 2017	34.57	34.57	34.28	34.29
5697	NYSE	IIF	Fri, Sep 29, 2017	34.18	34.37	34.15	34.24
5696	NYSE	IIF	Thu, Sep 28, 2017	34.10	34.33	34.00	34.11
5695	NYSE	IIF	Wed, Sep 27, 2017	34.25	34.35	34.05	34.25
5694	NYSE	IIF	Tue, Sep 26, 2017	34.38	34.45	34.22	34.26
5693	NYSE	IIF	Mon, Sep 25, 2017	34.45	34.54	34.25	34.35
5692	NYSE	IIF	Fri, Sep 22, 2017	35.09	35.09	34.80	34.83
5691	NYSE	IIF	Thu, Sep 21, 2017	35.65	35.65	35.38	35.52
5690	NYSE	IIF	Wed, Sep 20, 2017	36.04	36.04	35.71	35.78
5689	NYSE	IIF	Tue, Sep 19, 2017	36.04	36.09	36.00	36.00
5688	NYSE	IIF	Mon, Sep 18, 2017	36.02	36.09	35.84	35.90
5687	NYSE	IIF	Fri, Sep 15, 2017	35.87	35.99	35.85	35.88
5686	NYSE	IIF	Thu, Sep 14, 2017	35.67	35.86	35.67	35.86
5685	NYSE	IIF	Wed, Sep 13, 2017	35.97	36.00	35.72	35.73
5684	NYSE	IIF	Tue, Sep 12, 2017	35.79	35.99	35.79	35.98
5683	NYSE	IIF	Mon, Sep 11, 2017	35.42	35.68	35.31	35.67
5682	NYSE	IIF	Fri, Sep 8, 2017	35.09	35.19	34.97	35.03
5681	NYSE	IIF	Thu, Sep 7, 2017	35.03	35.09	34.96	34.97
5680	NYSE	IIF	Wed, Sep 6, 2017	34.73	34.84	34.69	34.80
5679	NYSE	IIF	Tue, Sep 5, 2017	34.85	34.88	34.45	34.55
5678	NYSE	IIF	Fri, Sep 1, 2017	34.94	35.20	34.91	35.02
5677	NYSE	IIF	Thu, Aug 31, 2017	34.85	34.96	34.77	34.86
5676	NYSE	IIF	Wed, Aug 30, 2017	34.87	34.87	34.62	34.77
5675	NYSE	IIF	Tue, Aug 29, 2017	34.48	34.55	34.33	34.53
5674	NYSE	IIF	Mon, Aug 28, 2017	34.81	34.82	34.59	34.78
5673	NYSE	IIF	Fri, Aug 25, 2017	34.73	34.77	34.56	34.60
5672	NYSE	IIF	Thu, Aug 24, 2017	34.51	34.67	34.51	34.65
5671	NYSE	IIF	Wed, Aug 23, 2017	34.17	34.49	34.17	34.37
5670	NYSE	IIF	Tue, Aug 22, 2017	34.33	34.34	34.16	34.21
5669	NYSE	IIF	Mon, Aug 21, 2017	34.43	34.43	34.11	34.28
5668	NYSE	IIF	Fri, Aug 18, 2017	34.88	34.88	34.46	34.51
5667	NYSE	IIF	Thu, Aug 17, 2017	35.01	35.23	34.67	34.67
5666	NYSE	IIF	Wed, Aug 16, 2017	34.83	35.04	34.83	34.97
5665	NYSE	IIF	Tue, Aug 15, 2017	34.73	34.73	34.45	34.53
5664	NYSE	IIF	Mon, Aug 14, 2017	34.17	34.78	34.17	34.75
5663	NYSE	IIF	Fri, Aug 11, 2017	34.08	34.08	33.51	33.80
5662	NYSE	IIF	Thu, Aug 10, 2017	34.85	35.07	33.94	33.96
5661	NYSE	IIF	Wed, Aug 9, 2017	35.48	35.48	35.04	35.04
5660	NYSE	IIF	Tue, Aug 8, 2017	35.75	35.77	35.23	35.62
5659	NYSE	IIF	Mon, Aug 7, 2017	35.57	35.83	35.57	35.82
5658	NYSE	IIF	Fri, Aug 4, 2017	35.58	35.76	35.52	35.54
5657	NYSE	IIF	Thu, Aug 3, 2017	35.40	35.55	35.40	35.40
5656	NYSE	IIF	Wed, Aug 2, 2017	35.60	35.60	35.33	35.56
5655	NYSE	IIF	Tue, Aug 1, 2017	35.29	35.40	35.22	35.39
5654	NYSE	IIF	Mon, Jul 31, 2017	35.08	35.22	35.07	35.18
5653	NYSE	IIF	Fri, Jul 28, 2017	34.89	35.06	34.83	35.00
5652	NYSE	IIF	Thu, Jul 27, 2017	35.17	35.17	34.70	34.89
5651	NYSE	IIF	Wed, Jul 26, 2017	34.83	35.00	34.73	35.00
5650	NYSE	IIF	Tue, Jul 25, 2017	34.80	34.81	34.69	34.74
5649	NYSE	IIF	Mon, Jul 24, 2017	34.43	34.72	34.43	34.69
5648	NYSE	IIF	Fri, Jul 21, 2017	34.43	34.44	34.25	34.44
5647	NYSE	IIF	Thu, Jul 20, 2017	34.31	34.35	34.16	34.30
5646	NYSE	IIF	Wed, Jul 19, 2017	34.31	34.43	34.20	34.29
5645	NYSE	IIF	Tue, Jul 18, 2017	33.94	34.01	33.71	33.93
5644	NYSE	IIF	Mon, Jul 17, 2017	34.28	34.34	34.02	34.09
5643	NYSE	IIF	Fri, Jul 14, 2017	34.00	34.18	33.91	34.10
5642	NYSE	IIF	Thu, Jul 13, 2017	33.71	33.88	33.71	33.85
5641	NYSE	IIF	Wed, Jul 12, 2017	33.78	33.92	33.50	33.68
5640	NYSE	IIF	Tue, Jul 11, 2017	33.02	33.53	33.00	33.37
5639	NYSE	IIF	Mon, Jul 10, 2017	33.06	33.15	32.93	33.09
5638	NYSE	IIF	Fri, Jul 7, 2017	32.92	32.94	32.73	32.74
5637	NYSE	IIF	Thu, Jul 6, 2017	32.56	32.74	32.56	32.67
5636	NYSE	IIF	Wed, Jul 5, 2017	32.50	32.80	32.50	32.71
5635	NYSE	IIF	Mon, Jul 3, 2017	32.66	32.84	32.59	32.59
5634	NYSE	IIF	Fri, Jun 30, 2017	32.36	32.64	32.36	32.37
5633	NYSE	IIF	Thu, Jun 29, 2017	32.66	32.69	32.23	32.33
5632	NYSE	IIF	Wed, Jun 28, 2017	32.83	32.87	32.67	32.68
5631	NYSE	IIF	Tue, Jun 27, 2017	32.88	33.52	32.72	32.68
5630	NYSE	IIF	Mon, Jun 26, 2017	34.01	34.01	33.60	33.79
5629	NYSE	IIF	Fri, Jun 23, 2017	33.97	34.18	33.82	34.04
5628	NYSE	IIF	Thu, Jun 22, 2017	34.13	34.17	33.93	34.10
5627	NYSE	IIF	Wed, Jun 21, 2017	34.13	34.21	34.12	34.16
5626	NYSE	IIF	Tue, Jun 20, 2017	34.19	34.19	34.10	34.12
5625	NYSE	IIF	Mon, Jun 19, 2017	34.24	34.35	34.24	34.33
5624	NYSE	IIF	Fri, Jun 16, 2017	34.07	34.09	33.80	34.08
5623	NYSE	IIF	Thu, Jun 15, 2017	33.99	34.08	33.81	33.97
5622	NYSE	IIF	Wed, Jun 14, 2017	34.33	34.44	34.20	34.28
5621	NYSE	IIF	Tue, Jun 13, 2017	33.97	34.18	33.90	34.18
5620	NYSE	IIF	Mon, Jun 12, 2017	33.93	34.45	33.69	34.02
5619	NYSE	IIF	Fri, Jun 9, 2017	33.87	33.97	33.79	33.81
5618	NYSE	IIF	Thu, Jun 8, 2017	33.77	33.89	33.73	33.85
5617	NYSE	IIF	Wed, Jun 7, 2017	33.60	33.72	33.55	33.59
5616	NYSE	IIF	Tue, Jun 6, 2017	33.80	33.80	33.57	33.59
5615	NYSE	IIF	Mon, Jun 5, 2017	33.76	33.92	33.76	33.82
5614	NYSE	IIF	Fri, Jun 2, 2017	33.55	33.78	33.48	33.66
5613	NYSE	IIF	Thu, Jun 1, 2017	33.17	33.48	33.17	33.45
5612	NYSE	IIF	Wed, May 31, 2017	33.14	33.19	33.10	33.11
5611	NYSE	IIF	Tue, May 30, 2017	33.02	33.25	32.93	33.14
5610	NYSE	IIF	Fri, May 26, 2017	32.83	32.90	32.72	32.89
5609	NYSE	IIF	Thu, May 25, 2017	32.12	32.47	32.12	32.35
5608	NYSE	IIF	Wed, May 24, 2017	32.15	32.23	31.56	31.96
5607	NYSE	IIF	Tue, May 23, 2017	32.37	32.37	32.10	32.10
5606	NYSE	IIF	Mon, May 22, 2017	32.72	32.78	32.67	32.71
5605	NYSE	IIF	Fri, May 19, 2017	32.85	32.95	32.74	32.83
5604	NYSE	IIF	Thu, May 18, 2017	32.68	32.76	32.51	32.60
5603	NYSE	IIF	Wed, May 17, 2017	33.72	33.72	33.10	33.11
5602	NYSE	IIF	Tue, May 16, 2017	33.56	33.94	33.56	33.86
5601	NYSE	IIF	Mon, May 15, 2017	33.70	33.73	33.31	33.73
5600	NYSE	IIF	Fri, May 12, 2017	33.26	33.27	33.16	33.27
5599	NYSE	IIF	Thu, May 11, 2017	33.31	33.31	33.13	33.17
5598	NYSE	IIF	Wed, May 10, 2017	33.26	33.26	33.11	33.15
5597	NYSE	IIF	Tue, May 9, 2017	33.11	33.11	32.91	32.93
5596	NYSE	IIF	Mon, May 8, 2017	32.97	33.09	32.92	32.92
5595	NYSE	IIF	Fri, May 5, 2017	33.00	33.09	32.90	33.06
5594	NYSE	IIF	Thu, May 4, 2017	33.06	33.25	33.06	33.24
5593	NYSE	IIF	Wed, May 3, 2017	33.39	33.44	32.91	32.99
5592	NYSE	IIF	Tue, May 2, 2017	33.39	33.80	33.31	33.58
5591	NYSE	IIF	Mon, May 1, 2017	33.37	33.39	33.14	33.28
5590	NYSE	IIF	Fri, Apr 28, 2017	33.56	33.57	33.30	33.30
5589	NYSE	IIF	Thu, Apr 27, 2017	33.67	33.67	33.45	33.53
5588	NYSE	IIF	Wed, Apr 26, 2017	33.36	33.74	33.36	33.60
5587	NYSE	IIF	Tue, Apr 25, 2017	33.38	33.47	33.22	33.28
5586	NYSE	IIF	Mon, Apr 24, 2017	33.17	33.17	32.85	33.00
5585	NYSE	IIF	Fri, Apr 21, 2017	32.75	32.79	32.57	32.57
5584	NYSE	IIF	Thu, Apr 20, 2017	32.47	32.79	32.47	32.76
5583	NYSE	IIF	Wed, Apr 19, 2017	32.40	32.51	32.35	32.37
5582	NYSE	IIF	Tue, Apr 18, 2017	32.76	32.76	32.35	32.37
5581	NYSE	IIF	Mon, Apr 17, 2017	32.65	32.86	32.65	32.82
5580	NYSE	IIF	Thu, Apr 13, 2017	32.85	32.93	32.65	32.65
5579	NYSE	IIF	Wed, Apr 12, 2017	32.88	32.98	32.75	32.86
5578	NYSE	IIF	Tue, Apr 11, 2017	33.00	34.50	32.86	32.89
5577	NYSE	IIF	Mon, Apr 10, 2017	32.87	32.99	32.85	32.94
5576	NYSE	IIF	Fri, Apr 7, 2017	32.79	32.95	32.77	32.85
5575	NYSE	IIF	Thu, Apr 6, 2017	32.50	32.93	31.92	32.82
5574	NYSE	IIF	Wed, Apr 5, 2017	31.77	32.53	31.57	32.41
5573	NYSE	IIF	Tue, Apr 4, 2017	31.66	31.66	31.43	31.64
5572	NYSE	IIF	Mon, Apr 3, 2017	31.46	31.80	31.46	31.77
5571	NYSE	IIF	Fri, Mar 31, 2017	31.32	31.52	31.30	31.52
5570	NYSE	IIF	Thu, Mar 30, 2017	31.21	31.37	31.13	31.32
5569	NYSE	IIF	Wed, Mar 29, 2017	30.72	31.25	30.71	31.22
5568	NYSE	IIF	Tue, Mar 28, 2017	30.52	30.77	30.52	30.77
5567	NYSE	IIF	Mon, Mar 27, 2017	30.14	30.58	30.14	30.53
5566	NYSE	IIF	Fri, Mar 24, 2017	30.47	30.58	30.44	30.52
5565	NYSE	IIF	Thu, Mar 23, 2017	30.53	30.58	30.33	30.47
5564	NYSE	IIF	Wed, Mar 22, 2017	30.34	30.43	30.13	30.43
5563	NYSE	IIF	Tue, Mar 21, 2017	30.81	30.81	30.26	30.32
5562	NYSE	IIF	Mon, Mar 20, 2017	30.67	30.83	30.57	30.77
5561	NYSE	IIF	Fri, Mar 17, 2017	30.71	30.71	30.41	30.61
5560	NYSE	IIF	Thu, Mar 16, 2017	30.55	30.71	30.51	30.67
5559	NYSE	IIF	Wed, Mar 15, 2017	29.61	30.70	29.61	30.50
5558	NYSE	IIF	Tue, Mar 14, 2017	30.06	30.13	29.83	30.11
5557	NYSE	IIF	Mon, Mar 13, 2017	29.47	30.00	29.47	29.99
5556	NYSE	IIF	Fri, Mar 10, 2017	29.04	29.12	28.98	29.09
5555	NYSE	IIF	Thu, Mar 9, 2017	28.78	28.98	28.78	28.95
5554	NYSE	IIF	Wed, Mar 8, 2017	28.94	28.94	28.80	28.92
5553	NYSE	IIF	Tue, Mar 7, 2017	28.97	29.09	28.78	29.03
5552	NYSE	IIF	Mon, Mar 6, 2017	28.93	29.07	28.93	29.04
5551	NYSE	IIF	Fri, Mar 3, 2017	29.03	29.05	28.95	29.04
5550	NYSE	IIF	Thu, Mar 2, 2017	28.95	29.00	28.90	28.91
5549	NYSE	IIF	Wed, Mar 1, 2017	29.34	29.40	29.27	29.40
5548	NYSE	IIF	Tue, Feb 28, 2017	29.13	29.14	28.97	29.00
5547	NYSE	IIF	Mon, Feb 27, 2017	29.08	29.21	29.08	29.09
5546	NYSE	IIF	Fri, Feb 24, 2017	29.21	29.28	28.82	28.95
5545	NYSE	IIF	Thu, Feb 23, 2017	29.31	29.41	29.30	29.40
5544	NYSE	IIF	Wed, Feb 22, 2017	29.28	29.43	29.28	29.36
5543	NYSE	IIF	Tue, Feb 21, 2017	29.46	29.47	29.28	29.33
5542	NYSE	IIF	Fri, Feb 17, 2017	29.10	29.28	29.00	29.00
5541	NYSE	IIF	Thu, Feb 16, 2017	29.17	29.17	29.00	29.10
5540	NYSE	IIF	Wed, Feb 15, 2017	29.03	29.10	29.00	29.01
5539	NYSE	IIF	Tue, Feb 14, 2017	29.40	29.43	29.29	29.30
5538	NYSE	IIF	Mon, Feb 13, 2017	29.46	29.46	29.40	29.45
5537	NYSE	IIF	Fri, Feb 10, 2017	29.44	29.47	29.40	29.45
5536	NYSE	IIF	Thu, Feb 9, 2017	29.46	29.46	29.40	29.44
5535	NYSE	IIF	Wed, Feb 8, 2017	29.16	29.38	29.13	29.37
5534	NYSE	IIF	Tue, Feb 7, 2017	29.15	29.15	28.94	29.02
5533	NYSE	IIF	Mon, Feb 6, 2017	29.15	29.35	28.87	29.15
5532	NYSE	IIF	Fri, Feb 3, 2017	28.86	29.16	28.49	29.16
5531	NYSE	IIF	Thu, Feb 2, 2017	28.19	28.68	28.19	28.68
5530	NYSE	IIF	Wed, Feb 1, 2017	28.09	28.30	28.01	28.05
5529	NYSE	IIF	Tue, Jan 31, 2017	27.85	27.97	27.70	27.76
5528	NYSE	IIF	Mon, Jan 30, 2017	28.47	28.47	27.95	28.14
5527	NYSE	IIF	Fri, Jan 27, 2017	28.31	28.41	28.27	28.32
5526	NYSE	IIF	Thu, Jan 26, 2017	27.99	28.22	27.99	28.15
5525	NYSE	IIF	Wed, Jan 25, 2017	27.79	28.05	27.60	28.05
5524	NYSE	IIF	Tue, Jan 24, 2017	27.38	27.45	27.10	27.45
5523	NYSE	IIF	Mon, Jan 23, 2017	27.25	27.28	26.89	27.27
5522	NYSE	IIF	Fri, Jan 20, 2017	27.15	27.15	26.78	27.00
5521	NYSE	IIF	Thu, Jan 19, 2017	27.29	27.35	27.13	27.27
5520	NYSE	IIF	Wed, Jan 18, 2017	26.99	27.35	26.99	27.09
5519	NYSE	IIF	Tue, Jan 17, 2017	26.67	26.85	26.67	26.85
5518	NYSE	IIF	Fri, Jan 13, 2017	26.95	27.08	24.55	26.68
5517	NYSE	IIF	Thu, Jan 12, 2017	26.81	27.12	26.81	27.07
5516	NYSE	IIF	Wed, Jan 11, 2017	26.72	26.93	26.72	26.93
5515	NYSE	IIF	Tue, Jan 10, 2017	26.50	26.69	26.50	26.56
5514	NYSE	IIF	Mon, Jan 9, 2017	26.31	26.45	26.31	26.40
5513	NYSE	IIF	Fri, Jan 6, 2017	26.16	26.26	26.12	26.22
5512	NYSE	IIF	Thu, Jan 5, 2017	26.05	26.49	26.05	26.41
5511	NYSE	IIF	Wed, Jan 4, 2017	25.75	25.83	25.68	25.83
5510	NYSE	IIF	Tue, Jan 3, 2017	25.53	25.86	25.46	25.55
5509	NYSE	IIF	Fri, Dec 30, 2016	25.52	25.72	25.48	25.62
5508	NYSE	IIF	Thu, Dec 29, 2016	25.16	25.35	25.01	25.35
5507	NYSE	IIF	Wed, Dec 28, 2016	24.85	24.89	24.80	24.81
5506	NYSE	IIF	Tue, Dec 27, 2016	24.79	24.95	24.79	24.83
5505	NYSE	IIF	Fri, Dec 23, 2016	24.90	24.91	24.82	24.83
5504	NYSE	IIF	Thu, Dec 22, 2016	24.86	25.03	24.76	24.93
5503	NYSE	IIF	Wed, Dec 21, 2016	25.13	25.13	24.91	25.06
5502	NYSE	IIF	Tue, Dec 20, 2016	25.74	25.85	25.50	24.97
5501	NYSE	IIF	Mon, Dec 19, 2016	25.82	25.92	25.73	25.77
5500	NYSE	IIF	Fri, Dec 16, 2016	26.08	26.08	25.81	25.91
5499	NYSE	IIF	Thu, Dec 15, 2016	25.84	25.93	25.81	25.87
5498	NYSE	IIF	Wed, Dec 14, 2016	26.05	26.17	25.85	25.85
5497	NYSE	IIF	Tue, Dec 13, 2016	26.26	26.32	26.07	26.32
5496	NYSE	IIF	Mon, Dec 12, 2016	26.39	26.40	26.17	26.17
5495	NYSE	IIF	Fri, Dec 9, 2016	26.60	26.63	26.47	26.57
5494	NYSE	IIF	Thu, Dec 8, 2016	26.66	26.93	26.54	26.60
5493	NYSE	IIF	Wed, Dec 7, 2016	26.09	26.52	26.09	26.45
5492	NYSE	IIF	Tue, Dec 6, 2016	26.09	26.22	26.07	26.17
5491	NYSE	IIF	Mon, Dec 5, 2016	25.95	25.98	25.77	25.95
5490	NYSE	IIF	Fri, Dec 2, 2016	25.86	26.07	25.80	25.90
5489	NYSE	IIF	Thu, Dec 1, 2016	26.01	26.09	25.96	26.01
5488	NYSE	IIF	Wed, Nov 30, 2016	25.99	26.31	25.99	26.25
5487	NYSE	IIF	Tue, Nov 29, 2016	25.82	25.99	25.82	25.95
5486	NYSE	IIF	Mon, Nov 28, 2016	26.05	26.05	25.72	25.87
5485	NYSE	IIF	Fri, Nov 25, 2016	25.95	26.08	25.95	26.07
5484	NYSE	IIF	Wed, Nov 23, 2016	25.30	25.39	25.21	25.38
5483	NYSE	IIF	Tue, Nov 22, 2016	25.43	25.55	25.24	25.55
5482	NYSE	IIF	Mon, Nov 21, 2016	25.22	25.62	25.22	25.57
5481	NYSE	IIF	Fri, Nov 18, 2016	25.94	25.97	25.77	25.82
5480	NYSE	IIF	Thu, Nov 17, 2016	25.94	26.00	25.88	25.93
5479	NYSE	IIF	Wed, Nov 16, 2016	26.03	26.42	25.91	26.05
5478	NYSE	IIF	Tue, Nov 15, 2016	26.08	26.66	26.08	26.64
5477	NYSE	IIF	Mon, Nov 14, 2016	26.41	26.54	23.30	26.33
5476	NYSE	IIF	Fri, Nov 11, 2016	27.14	27.42	26.65	26.66
5475	NYSE	IIF	Thu, Nov 10, 2016	27.90	27.90	27.27	27.66
5474	NYSE	IIF	Wed, Nov 9, 2016	27.87	28.07	27.57	27.85
5473	NYSE	IIF	Tue, Nov 8, 2016	28.21	28.39	27.91	27.91
5472	NYSE	IIF	Mon, Nov 7, 2016	27.98	28.25	27.96	28.19
5471	NYSE	IIF	Fri, Nov 4, 2016	27.94	27.94	27.70	27.70
5470	NYSE	IIF	Thu, Nov 3, 2016	28.31	28.31	27.98	28.02
5469	NYSE	IIF	Wed, Nov 2, 2016	28.43	28.43	28.16	28.23
5468	NYSE	IIF	Tue, Nov 1, 2016	28.65	28.81	28.52	28.53
5467	NYSE	IIF	Mon, Oct 31, 2016	28.65	28.72	28.59	28.72
5466	NYSE	IIF	Fri, Oct 28, 2016	28.56	28.71	28.46	28.56
5465	NYSE	IIF	Thu, Oct 27, 2016	28.83	28.83	28.53	28.53
5464	NYSE	IIF	Wed, Oct 26, 2016	28.77	28.80	28.60	28.75
5463	NYSE	IIF	Tue, Oct 25, 2016	28.99	29.01	28.90	28.90
5462	NYSE	IIF	Mon, Oct 24, 2016	29.24	29.24	28.96	29.03
5461	NYSE	IIF	Fri, Oct 21, 2016	28.70	29.04	28.66	28.91
5460	NYSE	IIF	Thu, Oct 20, 2016	28.91	28.99	28.86	28.92
5459	NYSE	IIF	Wed, Oct 19, 2016	28.90	29.00	28.79	28.94
5458	NYSE	IIF	Tue, Oct 18, 2016	28.71	28.85	28.67	28.77
5457	NYSE	IIF	Mon, Oct 17, 2016	28.54	28.54	28.34	28.34
5456	NYSE	IIF	Fri, Oct 14, 2016	28.84	28.84	28.59	28.59
5455	NYSE	IIF	Thu, Oct 13, 2016	28.57	28.68	28.36	28.64
5454	NYSE	IIF	Wed, Oct 12, 2016	29.03	29.07	28.86	28.86
5453	NYSE	IIF	Tue, Oct 11, 2016	29.02	29.20	28.80	29.11
5452	NYSE	IIF	Mon, Oct 10, 2016	29.18	29.26	29.13	29.19
5451	NYSE	IIF	Fri, Oct 7, 2016	29.05	29.19	29.00	29.12
5450	NYSE	IIF	Thu, Oct 6, 2016	29.05	29.29	29.00	29.21
5449	NYSE	IIF	Wed, Oct 5, 2016	29.10	29.32	29.05	29.18
5448	NYSE	IIF	Tue, Oct 4, 2016	29.15	29.17	28.93	29.04
5447	NYSE	IIF	Mon, Oct 3, 2016	28.71	28.97	28.71	28.96
5446	NYSE	IIF	Fri, Sep 30, 2016	28.33	28.45	28.33	28.43
5445	NYSE	IIF	Thu, Sep 29, 2016	28.36	28.36	28.01	28.09
5444	NYSE	IIF	Wed, Sep 28, 2016	28.66	28.91	28.64	28.77
5443	NYSE	IIF	Tue, Sep 27, 2016	28.49	28.58	28.41	28.55
5442	NYSE	IIF	Mon, Sep 26, 2016	28.55	28.55	28.34	28.34
5441	NYSE	IIF	Fri, Sep 23, 2016	28.88	28.88	28.56	28.56
5440	NYSE	IIF	Thu, Sep 22, 2016	28.85	28.93	28.78	28.84
5439	NYSE	IIF	Wed, Sep 21, 2016	28.41	28.74	28.21	28.74
5438	NYSE	IIF	Tue, Sep 20, 2016	28.48	28.48	28.19	28.28
5437	NYSE	IIF	Mon, Sep 19, 2016	28.44	28.51	28.39	28.40
5436	NYSE	IIF	Fri, Sep 16, 2016	28.37	28.48	28.18	28.26
5435	NYSE	IIF	Thu, Sep 15, 2016	28.42	28.62	28.42	28.56
5434	NYSE	IIF	Wed, Sep 14, 2016	28.41	28.70	28.37	28.49
5433	NYSE	IIF	Tue, Sep 13, 2016	28.44	28.44	28.08	28.14
5432	NYSE	IIF	Mon, Sep 12, 2016	28.34	28.74	28.32	28.67
5431	NYSE	IIF	Fri, Sep 9, 2016	28.98	28.98	28.60	28.62
5430	NYSE	IIF	Thu, Sep 8, 2016	29.35	29.35	29.18	29.18
5429	NYSE	IIF	Wed, Sep 7, 2016	29.53	29.53	29.17	29.19
5428	NYSE	IIF	Tue, Sep 6, 2016	29.15	29.48	29.15	29.40
5427	NYSE	IIF	Fri, Sep 2, 2016	28.96	29.20	28.93	28.97
5426	NYSE	IIF	Thu, Sep 1, 2016	28.70	28.85	28.70	28.79
5425	NYSE	IIF	Wed, Aug 31, 2016	28.98	28.98	28.80	28.84
5424	NYSE	IIF	Tue, Aug 30, 2016	28.74	28.90	28.63	28.69
5423	NYSE	IIF	Mon, Aug 29, 2016	28.40	28.59	28.40	28.59
5422	NYSE	IIF	Fri, Aug 26, 2016	28.42	28.52	28.08	28.24
5421	NYSE	IIF	Thu, Aug 25, 2016	28.32	28.34	28.15	28.32
5420	NYSE	IIF	Wed, Aug 24, 2016	28.45	28.46	28.30	28.45
5419	NYSE	IIF	Tue, Aug 23, 2016	28.40	28.41	28.19	28.25
5418	NYSE	IIF	Mon, Aug 22, 2016	28.30	28.30	28.05	28.16
5417	NYSE	IIF	Fri, Aug 19, 2016	28.49	28.49	28.28	28.48
5416	NYSE	IIF	Thu, Aug 18, 2016	28.42	28.53	28.42	28.53
5415	NYSE	IIF	Wed, Aug 17, 2016	28.39	28.39	28.22	28.34
5414	NYSE	IIF	Tue, Aug 16, 2016	28.42	28.42	28.26	28.30
5413	NYSE	IIF	Mon, Aug 15, 2016	28.55	28.70	28.48	28.58
5412	NYSE	IIF	Fri, Aug 12, 2016	28.62	28.79	28.49	28.49
5411	NYSE	IIF	Thu, Aug 11, 2016	28.37	28.61	28.28	28.60
5410	NYSE	IIF	Wed, Aug 10, 2016	28.65	28.65	28.31	28.32
5409	NYSE	IIF	Tue, Aug 9, 2016	28.61	28.84	28.59	28.81
5408	NYSE	IIF	Mon, Aug 8, 2016	28.71	28.76	28.68	28.73
5407	NYSE	IIF	Fri, Aug 5, 2016	28.52	28.72	28.52	28.71
5406	NYSE	IIF	Thu, Aug 4, 2016	28.41	28.50	28.15	28.24
5405	NYSE	IIF	Wed, Aug 3, 2016	28.06	28.35	27.99	28.27
5404	NYSE	IIF	Tue, Aug 2, 2016	28.37	28.43	28.26	28.26
5403	NYSE	IIF	Mon, Aug 1, 2016	28.35	28.35	28.23	28.29
5402	NYSE	IIF	Fri, Jul 29, 2016	28.02	28.30	28.02	28.24
5401	NYSE	IIF	Thu, Jul 28, 2016	28.09	28.34	28.06	28.19
5400	NYSE	IIF	Wed, Jul 27, 2016	27.76	27.93	27.76	27.90
5399	NYSE	IIF	Tue, Jul 26, 2016	27.53	27.71	27.53	27.67
5398	NYSE	IIF	Mon, Jul 25, 2016	27.71	27.79	27.59	27.77
5397	NYSE	IIF	Fri, Jul 22, 2016	27.56	27.60	27.47	27.57
5396	NYSE	IIF	Thu, Jul 21, 2016	27.55	27.55	27.32	27.44
5395	NYSE	IIF	Wed, Jul 20, 2016	27.43	27.64	27.40	27.57
5394	NYSE	IIF	Tue, Jul 19, 2016	27.65	27.65	27.31	27.45
5393	NYSE	IIF	Mon, Jul 18, 2016	27.29	27.53	27.21	27.51
5392	NYSE	IIF	Fri, Jul 15, 2016	27.60	27.70	27.39	27.43
5391	NYSE	IIF	Thu, Jul 14, 2016	27.75	27.75	27.67	27.73
5390	NYSE	IIF	Wed, Jul 13, 2016	27.63	27.66	27.55	27.65
5389	NYSE	IIF	Tue, Jul 12, 2016	27.70	27.84	27.65	27.71
5388	NYSE	IIF	Mon, Jul 11, 2016	27.69	27.69	27.60	27.60
5387	NYSE	IIF	Fri, Jul 8, 2016	27.32	27.39	27.24	27.37
5386	NYSE	IIF	Thu, Jul 7, 2016	26.37	27.09	26.37	26.96
5385	NYSE	IIF	Wed, Jul 6, 2016	26.63	26.72	26.51	26.68
5384	NYSE	IIF	Tue, Jul 5, 2016	27.00	27.00	26.71	26.76
5383	NYSE	IIF	Fri, Jul 1, 2016	26.77	27.06	26.77	27.06
5382	NYSE	IIF	Thu, Jun 30, 2016	26.61	26.67	26.41	26.67
5381	NYSE	IIF	Wed, Jun 29, 2016	26.49	26.53	26.22	26.53
5380	NYSE	IIF	Tue, Jun 28, 2016	25.87	25.95	25.71	25.95
5379	NYSE	IIF	Mon, Jun 27, 2016	26.21	26.21	25.71	25.49
5378	NYSE	IIF	Fri, Jun 24, 2016	25.86	26.20	25.83	26.03
5377	NYSE	IIF	Thu, Jun 23, 2016	27.05	27.05	26.72	26.87
5376	NYSE	IIF	Wed, Jun 22, 2016	26.37	26.59	26.37	26.58
5375	NYSE	IIF	Tue, Jun 21, 2016	26.54	26.60	26.33	26.49
5374	NYSE	IIF	Mon, Jun 20, 2016	26.79	26.79	26.57	26.61
5373	NYSE	IIF	Fri, Jun 17, 2016	26.46	26.53	26.30	26.42
5372	NYSE	IIF	Thu, Jun 16, 2016	26.41	26.50	26.17	26.42
5371	NYSE	IIF	Wed, Jun 15, 2016	26.71	26.85	26.65	26.75
5370	NYSE	IIF	Tue, Jun 14, 2016	26.76	26.76	26.29	26.37
5369	NYSE	IIF	Mon, Jun 13, 2016	26.60	26.68	26.41	26.41
5368	NYSE	IIF	Fri, Jun 10, 2016	26.65	26.91	26.65	26.71
5367	NYSE	IIF	Thu, Jun 9, 2016	27.22	27.22	26.91	26.92
5366	NYSE	IIF	Wed, Jun 8, 2016	27.20	27.41	27.16	27.31
5365	NYSE	IIF	Tue, Jun 7, 2016	26.88	27.13	26.85	27.10
5364	NYSE	IIF	Mon, Jun 6, 2016	26.82	26.89	26.62	26.80
5363	NYSE	IIF	Fri, Jun 3, 2016	26.73	26.87	26.58	26.84
5362	NYSE	IIF	Thu, Jun 2, 2016	26.42	26.73	26.42	26.63
5361	NYSE	IIF	Wed, Jun 1, 2016	26.28	26.35	26.18	26.35
5360	NYSE	IIF	Tue, May 31, 2016	26.46	26.55	26.29	26.39
5359	NYSE	IIF	Fri, May 27, 2016	26.31	26.56	26.31	26.56
5358	NYSE	IIF	Thu, May 26, 2016	26.00	26.22	25.95	26.18
5357	NYSE	IIF	Wed, May 25, 2016	25.65	25.89	25.58	25.75
5356	NYSE	IIF	Tue, May 24, 2016	25.34	25.41	25.21	25.28
5355	NYSE	IIF	Mon, May 23, 2016	25.35	25.36	25.16	25.19
5354	NYSE	IIF	Fri, May 20, 2016	25.60	25.62	25.44	25.45
5353	NYSE	IIF	Thu, May 19, 2016	25.45	25.56	25.21	25.56
5352	NYSE	IIF	Wed, May 18, 2016	25.81	25.96	25.38	25.66
5351	NYSE	IIF	Tue, May 17, 2016	25.72	25.86	25.66	25.76
5350	NYSE	IIF	Mon, May 16, 2016	25.64	25.93	25.64	25.93
5349	NYSE	IIF	Fri, May 13, 2016	25.68	25.74	25.39	25.47
5348	NYSE	IIF	Thu, May 12, 2016	25.97	25.97	25.63	25.71
5347	NYSE	IIF	Wed, May 11, 2016	25.92	25.92	25.69	25.85
5346	NYSE	IIF	Tue, May 10, 2016	25.69	26.00	25.69	26.00
5345	NYSE	IIF	Mon, May 9, 2016	25.61	25.66	25.54	25.58
5344	NYSE	IIF	Fri, May 6, 2016	25.58	25.58	25.26	25.31
5343	NYSE	IIF	Thu, May 5, 2016	25.44	25.50	25.30	25.43
5342	NYSE	IIF	Wed, May 4, 2016	25.29	25.46	25.14	25.27
5341	NYSE	IIF	Tue, May 3, 2016	25.54	25.59	25.38	25.39
5340	NYSE	IIF	Mon, May 2, 2016	25.53	25.66	25.50	25.61
5339	NYSE	IIF	Fri, Apr 29, 2016	25.65	25.67	25.48	25.53
5338	NYSE	IIF	Thu, Apr 28, 2016	25.69	25.80	25.52	25.56
5337	NYSE	IIF	Wed, Apr 27, 2016	25.95	26.13	25.90	26.12
5336	NYSE	IIF	Tue, Apr 26, 2016	25.79	25.95	25.79	25.95
5335	NYSE	IIF	Mon, Apr 25, 2016	25.44	25.54	25.43	25.49
5334	NYSE	IIF	Fri, Apr 22, 2016	25.53	25.62	25.44	25.52
5333	NYSE	IIF	Thu, Apr 21, 2016	25.56	25.59	25.51	25.51
5332	NYSE	IIF	Wed, Apr 20, 2016	25.58	25.67	25.56	25.56
5331	NYSE	IIF	Tue, Apr 19, 2016	25.80	26.00	25.78	25.88
5330	NYSE	IIF	Mon, Apr 18, 2016	25.46	25.64	25.45	25.55
5329	NYSE	IIF	Fri, Apr 15, 2016	25.30	25.49	25.30	25.45
5328	NYSE	IIF	Thu, Apr 14, 2016	25.31	25.42	25.22	25.40
5327	NYSE	IIF	Wed, Apr 13, 2016	25.20	25.36	25.20	25.32
5326	NYSE	IIF	Tue, Apr 12, 2016	24.81	25.11	24.70	25.07
5325	NYSE	IIF	Mon, Apr 11, 2016	24.65	24.77	24.61	24.68
5324	NYSE	IIF	Fri, Apr 8, 2016	24.44	24.49	24.28	24.30
5323	NYSE	IIF	Thu, Apr 7, 2016	24.43	24.45	24.15	24.15
5322	NYSE	IIF	Wed, Apr 6, 2016	24.50	24.72	24.43	24.66
5321	NYSE	IIF	Tue, Apr 5, 2016	25.05	25.05	25.05	24.54
5320	NYSE	IIF	Mon, Apr 4, 2016	25.10	25.21	25.05	25.05
5319	NYSE	IIF	Fri, Apr 1, 2016	24.74	25.18	24.73	25.17
5318	NYSE	IIF	Thu, Mar 31, 2016	24.77	25.19	24.77	25.01
5317	NYSE	IIF	Wed, Mar 30, 2016	24.85	25.07	24.81	24.86
5316	NYSE	IIF	Tue, Mar 29, 2016	24.27	24.63	24.19	24.62
5315	NYSE	IIF	Mon, Mar 28, 2016	24.47	24.63	24.47	24.48
5314	NYSE	IIF	Thu, Mar 24, 2016	24.51	24.69	24.43	24.47
5313	NYSE	IIF	Wed, Mar 23, 2016	24.62	24.74	24.60	24.60
5312	NYSE	IIF	Tue, Mar 22, 2016	24.78	24.83	24.71	24.74
5311	NYSE	IIF	Mon, Mar 21, 2016	24.65	24.83	24.65	24.79
5310	NYSE	IIF	Fri, Mar 18, 2016	24.56	24.67	24.46	24.58
5309	NYSE	IIF	Thu, Mar 17, 2016	24.38	24.46	24.13	24.41
5308	NYSE	IIF	Wed, Mar 16, 2016	23.73	24.35	23.73	24.27
5307	NYSE	IIF	Tue, Mar 15, 2016	24.23	24.23	24.23	24.04
5306	NYSE	IIF	Mon, Mar 14, 2016	24.15	24.34	24.12	24.23
5305	NYSE	IIF	Fri, Mar 11, 2016	24.15	24.15	24.15	24.28
5304	NYSE	IIF	Thu, Mar 10, 2016	24.35	24.35	24.35	24.15
5303	NYSE	IIF	Wed, Mar 9, 2016	24.29	24.45	24.28	24.35
5302	NYSE	IIF	Tue, Mar 8, 2016	24.24	24.24	23.99	24.02
5301	NYSE	IIF	Mon, Mar 7, 2016	24.20	24.53	24.20	24.43
5300	NYSE	IIF	Fri, Mar 4, 2016	24.23	24.72	24.23	24.59
5299	NYSE	IIF	Thu, Mar 3, 2016	23.85	23.85	23.85	24.00
5298	NYSE	IIF	Wed, Mar 2, 2016	23.59	23.88	23.57	23.85
5297	NYSE	IIF	Tue, Mar 1, 2016	22.73	23.90	22.73	23.18
5296	NYSE	IIF	Mon, Feb 29, 2016	21.84	22.27	21.84	22.27
5295	NYSE	IIF	Fri, Feb 26, 2016	21.74	21.90	21.74	21.87
5294	NYSE	IIF	Thu, Feb 25, 2016	21.74	22.00	21.68	21.74
5293	NYSE	IIF	Wed, Feb 24, 2016	21.74	22.00	21.60	21.71
5292	NYSE	IIF	Tue, Feb 23, 2016	22.12	22.17	21.78	21.91
5291	NYSE	IIF	Mon, Feb 22, 2016	22.35	22.44	22.23	22.37
5290	NYSE	IIF	Fri, Feb 19, 2016	21.97	22.22	21.97	22.15
5289	NYSE	IIF	Thu, Feb 18, 2016	22.45	22.45	22.01	22.10
5288	NYSE	IIF	Wed, Feb 17, 2016	22.36	22.42	22.08	22.35
5287	NYSE	IIF	Tue, Feb 16, 2016	21.97	21.97	21.66	21.96
5286	NYSE	IIF	Fri, Feb 12, 2016	21.53	21.78	21.53	21.74
5285	NYSE	IIF	Thu, Feb 11, 2016	21.64	21.64	21.30	21.46
5284	NYSE	IIF	Wed, Feb 10, 2016	22.48	22.60	22.24	22.24
5283	NYSE	IIF	Tue, Feb 9, 2016	22.59	22.73	22.47	22.58
5282	NYSE	IIF	Mon, Feb 8, 2016	23.02	23.02	22.70	22.88
5281	NYSE	IIF	Fri, Feb 5, 2016	23.41	23.41	23.07	23.11
5280	NYSE	IIF	Thu, Feb 4, 2016	23.33	23.36	23.09	23.27
5279	NYSE	IIF	Wed, Feb 3, 2016	23.06	23.35	22.81	23.20
5278	NYSE	IIF	Tue, Feb 2, 2016	23.24	23.24	23.02	23.03
5277	NYSE	IIF	Mon, Feb 1, 2016	23.53	23.81	23.47	23.76
5276	NYSE	IIF	Fri, Jan 29, 2016	23.10	23.61	23.09	23.57
5275	NYSE	IIF	Thu, Jan 28, 2016	22.89	22.89	22.73	22.84
5274	NYSE	IIF	Wed, Jan 27, 2016	22.76	22.99	22.72	22.73
5273	NYSE	IIF	Tue, Jan 26, 2016	22.83	22.94	22.80	22.81
5272	NYSE	IIF	Mon, Jan 25, 2016	22.59	22.88	22.54	22.72
5271	NYSE	IIF	Fri, Jan 22, 2016	22.55	22.73	22.46	22.61
5270	NYSE	IIF	Thu, Jan 21, 2016	22.12	22.46	21.96	22.04
5269	NYSE	IIF	Wed, Jan 20, 2016	22.74	22.74	21.74	22.11
5268	NYSE	IIF	Tue, Jan 19, 2016	23.12	23.12	22.75	22.84
5267	NYSE	IIF	Fri, Jan 15, 2016	23.07	23.24	22.92	23.03
5266	NYSE	IIF	Thu, Jan 14, 2016	23.68	23.76	23.47	23.66
5265	NYSE	IIF	Wed, Jan 13, 2016	23.95	24.07	23.61	23.64
5264	NYSE	IIF	Tue, Jan 12, 2016	24.07	24.25	23.85	23.93
5263	NYSE	IIF	Mon, Jan 11, 2016	24.31	24.31	23.91	24.03
5262	NYSE	IIF	Fri, Jan 8, 2016	24.39	24.42	24.03	24.07
5261	NYSE	IIF	Thu, Jan 7, 2016	24.39	24.46	24.05	24.14
5260	NYSE	IIF	Wed, Jan 6, 2016	24.59	24.92	24.59	24.79
5259	NYSE	IIF	Tue, Jan 5, 2016	24.90	25.12	24.90	25.07
5258	NYSE	IIF	Mon, Jan 4, 2016	25.12	25.12	24.71	24.77
5257	NYSE	IIF	Thu, Dec 31, 2015	25.21	25.71	25.20	25.47
5256	NYSE	IIF	Wed, Dec 30, 2015	25.24	25.24	25.11	25.14
5255	NYSE	IIF	Tue, Dec 29, 2015	25.27	25.35	25.22	25.31
5254	NYSE	IIF	Mon, Dec 28, 2015	25.14	25.25	25.07	25.15
5253	NYSE	IIF	Thu, Dec 24, 2015	25.20	25.28	25.20	25.25
5252	NYSE	IIF	Wed, Dec 23, 2015	25.08	25.22	25.08	25.18
5251	NYSE	IIF	Tue, Dec 22, 2015	24.89	24.89	24.65	24.81
5250	NYSE	IIF	Mon, Dec 21, 2015	24.85	24.91	24.74	24.79
5249	NYSE	IIF	Fri, Dec 18, 2015	24.71	24.78	24.53	24.54
5248	NYSE	IIF	Thu, Dec 17, 2015	24.88	24.92	24.64	24.77
5247	NYSE	IIF	Wed, Dec 16, 2015	24.45	24.72	24.45	24.65
5246	NYSE	IIF	Tue, Dec 15, 2015	24.29	24.42	24.27	24.28
5245	NYSE	IIF	Mon, Dec 14, 2015	23.96	24.10	23.90	23.96
5244	NYSE	IIF	Fri, Dec 11, 2015	24.16	24.16	23.87	24.00
5243	NYSE	IIF	Thu, Dec 10, 2015	24.51	24.57	24.41	24.48
5242	NYSE	IIF	Wed, Dec 9, 2015	24.59	24.59	24.38	24.51
5241	NYSE	IIF	Tue, Dec 8, 2015	24.72	24.88	24.37	24.57
5240	NYSE	IIF	Mon, Dec 7, 2015	25.07	25.07	24.90	24.91
5239	NYSE	IIF	Fri, Dec 4, 2015	25.17	25.30	25.11	25.27
5238	NYSE	IIF	Thu, Dec 3, 2015	25.29	25.30	25.03	25.19
5237	NYSE	IIF	Wed, Dec 2, 2015	25.75	25.75	25.45	25.46
5236	NYSE	IIF	Tue, Dec 1, 2015	25.56	25.81	25.55	25.81
5235	NYSE	IIF	Mon, Nov 30, 2015	25.43	25.55	25.37	25.55
5234	NYSE	IIF	Fri, Nov 27, 2015	25.12	25.27	25.12	25.21
5233	NYSE	IIF	Wed, Nov 25, 2015	25.33	25.38	25.20	25.24
5232	NYSE	IIF	Tue, Nov 24, 2015	25.25	25.40	25.25	25.37
5231	NYSE	IIF	Mon, Nov 23, 2015	25.28	25.31	25.21	25.23
5230	NYSE	IIF	Fri, Nov 20, 2015	25.23	25.50	25.23	25.48
5229	NYSE	IIF	Thu, Nov 19, 2015	25.05	25.65	25.05	25.19
5228	NYSE	IIF	Wed, Nov 18, 2015	24.60	24.99	24.38	24.99
5227	NYSE	IIF	Tue, Nov 17, 2015	25.16	25.16	24.93	25.04
5226	NYSE	IIF	Mon, Nov 16, 2015	25.10	25.26	25.00	25.10
5225	NYSE	IIF	Fri, Nov 13, 2015	25.03	25.14	24.89	24.94
5224	NYSE	IIF	Thu, Nov 12, 2015	24.95	25.24	24.95	24.96
5223	NYSE	IIF	Wed, Nov 11, 2015	25.35	25.35	25.05	25.08
5222	NYSE	IIF	Tue, Nov 10, 2015	25.27	25.34	25.20	25.23
5221	NYSE	IIF	Mon, Nov 9, 2015	25.66	25.68	25.23	25.42
5220	NYSE	IIF	Fri, Nov 6, 2015	26.01	26.06	25.69	25.81
5219	NYSE	IIF	Thu, Nov 5, 2015	26.36	26.36	26.11	26.27
5218	NYSE	IIF	Wed, Nov 4, 2015	26.74	26.74	26.23	26.49
5217	NYSE	IIF	Tue, Nov 3, 2015	26.39	26.86	26.39	26.85
5216	NYSE	IIF	Mon, Nov 2, 2015	26.54	26.75	26.44	26.57
5215	NYSE	IIF	Fri, Oct 30, 2015	26.66	26.66	26.53	26.59
5214	NYSE	IIF	Thu, Oct 29, 2015	26.77	26.93	26.66	26.84
5213	NYSE	IIF	Wed, Oct 28, 2015	27.14	27.14	26.76	26.77
5212	NYSE	IIF	Tue, Oct 27, 2015	26.86	27.29	26.86	27.04
5211	NYSE	IIF	Mon, Oct 26, 2015	27.33	27.42	27.07	27.09
5210	NYSE	IIF	Fri, Oct 23, 2015	27.63	27.68	27.52	27.52
5209	NYSE	IIF	Thu, Oct 22, 2015	27.38	27.57	27.38	27.57
5208	NYSE	IIF	Wed, Oct 21, 2015	27.35	27.35	27.28	27.28
5207	NYSE	IIF	Tue, Oct 20, 2015	27.36	27.38	27.01	27.31
5206	NYSE	IIF	Mon, Oct 19, 2015	27.26	27.44	26.83	27.29
5205	NYSE	IIF	Fri, Oct 16, 2015	27.38	27.47	27.16	27.47
5204	NYSE	IIF	Thu, Oct 15, 2015	27.32	27.35	27.17	27.29
5203	NYSE	IIF	Wed, Oct 14, 2015	27.09	27.09	26.85	26.92
5202	NYSE	IIF	Tue, Oct 13, 2015	27.05	27.11	26.88	26.95
5201	NYSE	IIF	Mon, Oct 12, 2015	26.92	27.03	26.92	27.00
5200	NYSE	IIF	Fri, Oct 9, 2015	27.01	27.17	27.01	27.16
5199	NYSE	IIF	Thu, Oct 8, 2015	27.02	27.11	26.77	26.93
5198	NYSE	IIF	Wed, Oct 7, 2015	27.30	27.62	27.21	27.31
5197	NYSE	IIF	Tue, Oct 6, 2015	27.31	27.36	27.15	27.32
5196	NYSE	IIF	Mon, Oct 5, 2015	26.87	27.65	26.80	27.57
5195	NYSE	IIF	Fri, Oct 2, 2015	25.87	26.60	25.87	26.60
5194	NYSE	IIF	Thu, Oct 1, 2015	26.03	26.19	25.92	26.16
5193	NYSE	IIF	Wed, Sep 30, 2015	25.94	26.38	25.94	26.38
5192	NYSE	IIF	Tue, Sep 29, 2015	25.11	25.60	25.11	25.48
5191	NYSE	IIF	Mon, Sep 28, 2015	25.69	25.69	24.91	24.95
5190	NYSE	IIF	Fri, Sep 25, 2015	26.20	26.20	25.71	25.91
5189	NYSE	IIF	Thu, Sep 24, 2015	25.68	26.11	25.45	26.08
5188	NYSE	IIF	Wed, Sep 23, 2015	25.80	25.97	25.68	25.68
5187	NYSE	IIF	Tue, Sep 22, 2015	25.72	25.76	25.36	25.73
5186	NYSE	IIF	Mon, Sep 21, 2015	26.40	26.46	26.24	26.28
5185	NYSE	IIF	Fri, Sep 18, 2015	25.70	26.24	25.02	25.96
5184	NYSE	IIF	Thu, Sep 17, 2015	25.80	26.37	25.80	25.99
5183	NYSE	IIF	Wed, Sep 16, 2015	25.85	26.15	25.84	26.10
5182	NYSE	IIF	Tue, Sep 15, 2015	25.60	26.00	25.60	25.82
5181	NYSE	IIF	Mon, Sep 14, 2015	25.66	25.88	25.61	25.75
5180	NYSE	IIF	Fri, Sep 11, 2015	25.70	25.72	25.25	25.59
5179	NYSE	IIF	Thu, Sep 10, 2015	25.43	25.84	25.43	25.60
5178	NYSE	IIF	Wed, Sep 9, 2015	25.73	25.77	25.26	25.28
5177	NYSE	IIF	Tue, Sep 8, 2015	25.67	25.72	25.58	25.71
5176	NYSE	IIF	Fri, Sep 4, 2015	24.94	25.29	24.91	25.28
5175	NYSE	IIF	Thu, Sep 3, 2015	26.05	26.05	25.68	25.89
5174	NYSE	IIF	Wed, Sep 2, 2015	25.70	25.85	25.46	25.60
5173	NYSE	IIF	Tue, Sep 1, 2015	25.41	25.65	25.28	25.65
5172	NYSE	IIF	Mon, Aug 31, 2015	25.85	25.95	25.74	25.86
5171	NYSE	IIF	Fri, Aug 28, 2015	26.00	26.31	26.00	26.09
5170	NYSE	IIF	Thu, Aug 27, 2015	25.79	26.44	25.79	26.27
5169	NYSE	IIF	Wed, Aug 26, 2015	25.71	25.84	24.92	25.38
5168	NYSE	IIF	Tue, Aug 25, 2015	25.75	25.92	25.14	25.16
5167	NYSE	IIF	Mon, Aug 24, 2015	25.83	25.83	19.34	24.82
5166	NYSE	IIF	Fri, Aug 21, 2015	27.18	27.18	26.75	26.97
5165	NYSE	IIF	Thu, Aug 20, 2015	27.77	27.80	27.38	27.61
5164	NYSE	IIF	Wed, Aug 19, 2015	28.20	28.28	28.16	28.25
5163	NYSE	IIF	Tue, Aug 18, 2015	28.01	28.36	27.89	27.96
5162	NYSE	IIF	Mon, Aug 17, 2015	28.13	28.35	27.99	28.00
5161	NYSE	IIF	Fri, Aug 14, 2015	28.52	28.54	28.26	28.30
5160	NYSE	IIF	Thu, Aug 13, 2015	28.06	28.35	27.91	28.16
5159	NYSE	IIF	Wed, Aug 12, 2015	28.54	28.54	28.09	28.17
5158	NYSE	IIF	Tue, Aug 11, 2015	28.60	28.90	28.60	28.90
5157	NYSE	IIF	Mon, Aug 10, 2015	29.12	29.25	28.90	29.22
5156	NYSE	IIF	Fri, Aug 7, 2015	29.21	29.54	29.21	29.25
5155	NYSE	IIF	Thu, Aug 6, 2015	29.32	29.44	29.19	29.30
5154	NYSE	IIF	Wed, Aug 5, 2015	29.40	29.46	29.14	29.17
5153	NYSE	IIF	Tue, Aug 4, 2015	28.52	29.08	28.52	28.85
5152	NYSE	IIF	Mon, Aug 3, 2015	28.81	28.88	28.24	28.51
5151	NYSE	IIF	Fri, Jul 31, 2015	28.50	28.82	28.41	28.66
5150	NYSE	IIF	Thu, Jul 30, 2015	28.12	28.41	28.09	28.28
5149	NYSE	IIF	Wed, Jul 29, 2015	28.10	28.23	28.01	28.04
5148	NYSE	IIF	Tue, Jul 28, 2015	27.75	28.03	27.67	27.85
5147	NYSE	IIF	Mon, Jul 27, 2015	27.96	27.96	27.51	27.64
5146	NYSE	IIF	Fri, Jul 24, 2015	28.50	28.54	28.30	28.36
5145	NYSE	IIF	Thu, Jul 23, 2015	29.00	29.02	28.51	28.66
5144	NYSE	IIF	Wed, Jul 22, 2015	29.15	29.18	28.82	29.13
5143	NYSE	IIF	Tue, Jul 21, 2015	28.77	28.97	28.69	28.93
5142	NYSE	IIF	Mon, Jul 20, 2015	28.89	28.89	28.70	28.87
5141	NYSE	IIF	Fri, Jul 17, 2015	28.80	29.00	28.77	29.00
5140	NYSE	IIF	Thu, Jul 16, 2015	28.50	28.84	28.48	28.82
5139	NYSE	IIF	Wed, Jul 15, 2015	28.28	28.44	28.28	28.39
5138	NYSE	IIF	Tue, Jul 14, 2015	28.26	28.33	28.18	28.27
5137	NYSE	IIF	Mon, Jul 13, 2015	28.26	28.33	28.22	28.31
5136	NYSE	IIF	Fri, Jul 10, 2015	27.87	28.11	27.86	28.11
5135	NYSE	IIF	Thu, Jul 9, 2015	28.10	28.10	27.70	27.82
5134	NYSE	IIF	Wed, Jul 8, 2015	27.72	27.97	27.65	27.79
5133	NYSE	IIF	Tue, Jul 7, 2015	28.18	28.19	27.71	28.16
5132	NYSE	IIF	Mon, Jul 6, 2015	28.24	28.34	28.14	28.24
5131	NYSE	IIF	Thu, Jul 2, 2015	28.00	28.25	28.00	28.23
5130	NYSE	IIF	Wed, Jul 1, 2015	27.94	27.94	27.74	27.88
5129	NYSE	IIF	Tue, Jun 30, 2015	27.58	27.58	27.27	27.46
5128	NYSE	IIF	Mon, Jun 29, 2015	27.09	27.31	26.86	27.13
5127	NYSE	IIF	Fri, Jun 26, 2015	27.65	27.77	27.63	27.75
5126	NYSE	IIF	Thu, Jun 25, 2015	27.77	27.77	27.56	27.61
5125	NYSE	IIF	Wed, Jun 24, 2015	27.58	27.66	27.50	27.55
5124	NYSE	IIF	Tue, Jun 23, 2015	27.65	27.84	27.65	27.69
5123	NYSE	IIF	Mon, Jun 22, 2015	27.62	27.70	27.61	27.63
5122	NYSE	IIF	Fri, Jun 19, 2015	27.36	27.51	27.25	27.37
5121	NYSE	IIF	Thu, Jun 18, 2015	26.94	27.54	26.94	27.24
5120	NYSE	IIF	Wed, Jun 17, 2015	26.42	26.80	26.41	26.73
5119	NYSE	IIF	Tue, Jun 16, 2015	26.33	26.40	26.23	26.31
5118	NYSE	IIF	Mon, Jun 15, 2015	26.34	26.37	26.22	26.32
5117	NYSE	IIF	Fri, Jun 12, 2015	26.34	26.49	26.34	26.42
5116	NYSE	IIF	Thu, Jun 11, 2015	26.48	26.48	26.29	26.42
5115	NYSE	IIF	Wed, Jun 10, 2015	26.75	27.03	26.75	27.00
5114	NYSE	IIF	Tue, Jun 9, 2015	26.44	26.52	26.31	26.49
5113	NYSE	IIF	Mon, Jun 8, 2015	26.53	26.57	26.45	26.50
5112	NYSE	IIF	Fri, Jun 5, 2015	26.62	26.80	26.59	26.70
5111	NYSE	IIF	Thu, Jun 4, 2015	26.74	26.98	26.72	26.72
5110	NYSE	IIF	Wed, Jun 3, 2015	26.94	26.95	26.75	26.84
5109	NYSE	IIF	Tue, Jun 2, 2015	27.08	27.23	27.00	27.22
5108	NYSE	IIF	Mon, Jun 1, 2015	27.43	27.49	27.43	27.49
5107	NYSE	IIF	Fri, May 29, 2015	27.29	27.39	27.24	27.32
5106	NYSE	IIF	Thu, May 28, 2015	26.82	26.93	26.79	26.92
5105	NYSE	IIF	Wed, May 27, 2015	26.79	26.98	26.77	26.93
5104	NYSE	IIF	Tue, May 26, 2015	26.89	26.96	26.72	26.79
5103	NYSE	IIF	Fri, May 22, 2015	27.35	27.49	27.25	27.30
5102	NYSE	IIF	Thu, May 21, 2015	27.11	27.24	27.06	27.16
5101	NYSE	IIF	Wed, May 20, 2015	27.16	27.25	27.07	27.14
5100	NYSE	IIF	Tue, May 19, 2015	27.04	27.12	27.02	27.05
5099	NYSE	IIF	Mon, May 18, 2015	27.08	27.23	27.03	27.14
5098	NYSE	IIF	Fri, May 15, 2015	26.65	26.87	26.64	26.87
5097	NYSE	IIF	Thu, May 14, 2015	26.51	26.79	25.83	26.66
5096	NYSE	IIF	Wed, May 13, 2015	25.99	26.17	25.95	26.16
5095	NYSE	IIF	Tue, May 12, 2015	25.61	25.78	25.44	25.66
5094	NYSE	IIF	Mon, May 11, 2015	26.12	26.25	25.81	26.09
5093	NYSE	IIF	Fri, May 8, 2015	25.79	26.01	25.73	25.86
5092	NYSE	IIF	Thu, May 7, 2015	25.17	25.57	25.11	25.51
5091	NYSE	IIF	Wed, May 6, 2015	25.73	26.41	25.10	25.42
5090	NYSE	IIF	Tue, May 5, 2015	26.46	26.58	26.38	26.43
5089	NYSE	IIF	Mon, May 4, 2015	26.55	26.62	26.45	26.58
5088	NYSE	IIF	Fri, May 1, 2015	25.98	26.22	25.86	26.17
5087	NYSE	IIF	Thu, Apr 30, 2015	25.95	25.95	25.73	25.81
5086	NYSE	IIF	Wed, Apr 29, 2015	25.84	25.97	25.81	25.90
5085	NYSE	IIF	Tue, Apr 28, 2015	25.92	26.03	25.83	25.98
5084	NYSE	IIF	Mon, Apr 27, 2015	25.89	25.89	25.56	25.77
5083	NYSE	IIF	Fri, Apr 24, 2015	26.23	26.34	26.00	26.01
5082	NYSE	IIF	Thu, Apr 23, 2015	26.51	26.73	26.31	26.62
5081	NYSE	IIF	Wed, Apr 22, 2015	26.86	26.98	26.68	26.80
5080	NYSE	IIF	Tue, Apr 21, 2015	27.00	27.00	26.67	26.81
5079	NYSE	IIF	Mon, Apr 20, 2015	27.56	27.56	27.01	27.09
5078	NYSE	IIF	Fri, Apr 17, 2015	27.95	27.98	27.81	27.85
5077	NYSE	IIF	Thu, Apr 16, 2015	28.55	28.55	27.52	28.32
5076	NYSE	IIF	Wed, Apr 15, 2015	28.70	28.70	28.50	28.64
5075	NYSE	IIF	Tue, Apr 14, 2015	28.71	28.81	28.61	28.75
5074	NYSE	IIF	Mon, Apr 13, 2015	28.70	28.88	28.70	28.71
5073	NYSE	IIF	Fri, Apr 10, 2015	28.70	28.86	28.66	28.83
5072	NYSE	IIF	Thu, Apr 9, 2015	28.73	28.99	28.73	28.79
5071	NYSE	IIF	Wed, Apr 8, 2015	28.66	28.74	28.54	28.57
5070	NYSE	IIF	Tue, Apr 7, 2015	28.49	28.60	28.41	28.41
5069	NYSE	IIF	Mon, Apr 6, 2015	28.42	28.46	28.33	28.36
5068	NYSE	IIF	Thu, Apr 2, 2015	28.23	28.44	28.22	28.28
5067	NYSE	IIF	Wed, Apr 1, 2015	28.14	28.25	28.06	28.19
5066	NYSE	IIF	Tue, Mar 31, 2015	27.68	27.97	27.68	27.87
5065	NYSE	IIF	Mon, Mar 30, 2015	27.70	27.99	27.70	27.84
5064	NYSE	IIF	Fri, Mar 27, 2015	27.33	27.56	27.31	27.32
5063	NYSE	IIF	Thu, Mar 26, 2015	27.32	27.35	27.00	27.22
5062	NYSE	IIF	Wed, Mar 25, 2015	28.08	28.08	27.56	27.67
5061	NYSE	IIF	Tue, Mar 24, 2015	28.21	28.25	28.06	28.07
5060	NYSE	IIF	Mon, Mar 23, 2015	28.44	28.44	28.16	28.24
5059	NYSE	IIF	Fri, Mar 20, 2015	28.60	28.60	28.28	28.59
5058	NYSE	IIF	Thu, Mar 19, 2015	28.69	28.69	28.10	28.23
5057	NYSE	IIF	Wed, Mar 18, 2015	28.55	29.19	28.46	29.16
5056	NYSE	IIF	Tue, Mar 17, 2015	28.51	28.78	28.45	28.72
5055	NYSE	IIF	Mon, Mar 16, 2015	28.67	28.75	28.20	28.37
5054	NYSE	IIF	Fri, Mar 13, 2015	28.89	28.93	28.56	28.64
5053	NYSE	IIF	Thu, Mar 12, 2015	29.25	29.43	29.17	29.23
5052	NYSE	IIF	Wed, Mar 11, 2015	28.80	29.18	28.77	28.97
5051	NYSE	IIF	Tue, Mar 10, 2015	28.86	28.92	28.58	28.58
5050	NYSE	IIF	Mon, Mar 9, 2015	29.50	29.50	29.26	29.28
5049	NYSE	IIF	Fri, Mar 6, 2015	29.80	29.84	29.53	29.60
5048	NYSE	IIF	Thu, Mar 5, 2015	29.68	29.99	29.68	29.99
5047	NYSE	IIF	Wed, Mar 4, 2015	29.31	29.78	29.22	29.74
5046	NYSE	IIF	Tue, Mar 3, 2015	29.42	29.78	29.42	29.62
5045	NYSE	IIF	Mon, Mar 2, 2015	29.25	29.44	29.22	29.42
5044	NYSE	IIF	Fri, Feb 27, 2015	28.78	29.25	28.76	29.11
5043	NYSE	IIF	Thu, Feb 26, 2015	28.55	28.64	28.32	28.51
5042	NYSE	IIF	Wed, Feb 25, 2015	28.44	28.76	28.35	28.75
5041	NYSE	IIF	Tue, Feb 24, 2015	28.26	28.70	28.19	28.45
5040	NYSE	IIF	Mon, Feb 23, 2015	28.47	28.64	28.09	28.25
5039	NYSE	IIF	Fri, Feb 20, 2015	28.61	28.91	28.61	28.83
5038	NYSE	IIF	Thu, Feb 19, 2015	28.84	28.91	28.76	28.89
5037	NYSE	IIF	Wed, Feb 18, 2015	28.66	28.81	28.56	28.69
5036	NYSE	IIF	Tue, Feb 17, 2015	28.63	28.99	28.63	28.80
5035	NYSE	IIF	Fri, Feb 13, 2015	28.75	28.98	28.74	28.87
5034	NYSE	IIF	Thu, Feb 12, 2015	28.51	28.74	28.49	28.61
5033	NYSE	IIF	Wed, Feb 11, 2015	28.06	28.42	28.01	28.20
5032	NYSE	IIF	Tue, Feb 10, 2015	27.67	28.10	27.64	27.97
5031	NYSE	IIF	Mon, Feb 9, 2015	27.86	28.00	27.51	27.60
5030	NYSE	IIF	Fri, Feb 6, 2015	27.87	28.45	27.51	28.35
5029	NYSE	IIF	Thu, Feb 5, 2015	28.44	28.55	28.41	28.42
5028	NYSE	IIF	Wed, Feb 4, 2015	28.59	28.77	28.26	28.50
5027	NYSE	IIF	Tue, Feb 3, 2015	28.84	28.84	28.66	28.77
5026	NYSE	IIF	Mon, Feb 2, 2015	28.60	28.90	28.60	28.89
5025	NYSE	IIF	Fri, Jan 30, 2015	28.72	28.77	28.33	28.33
5024	NYSE	IIF	Thu, Jan 29, 2015	28.79	29.19	28.75	28.91
5023	NYSE	IIF	Wed, Jan 28, 2015	29.40	29.58	28.51	28.80
5022	NYSE	IIF	Tue, Jan 27, 2015	28.82	28.98	28.70	28.94
5021	NYSE	IIF	Mon, Jan 26, 2015	28.87	28.92	28.59	28.86
5020	NYSE	IIF	Fri, Jan 23, 2015	28.54	28.75	28.53	28.72
5019	NYSE	IIF	Thu, Jan 22, 2015	28.39	28.69	28.39	28.60
5018	NYSE	IIF	Wed, Jan 21, 2015	28.15	28.48	28.11	28.42
5017	NYSE	IIF	Tue, Jan 20, 2015	27.97	28.22	27.96	28.08
5016	NYSE	IIF	Fri, Jan 16, 2015	27.73	27.89	27.66	27.81
5015	NYSE	IIF	Thu, Jan 15, 2015	27.31	27.79	27.28	27.56
5014	NYSE	IIF	Wed, Jan 14, 2015	27.04	27.17	26.72	26.98
5013	NYSE	IIF	Tue, Jan 13, 2015	27.25	27.36	27.00	27.10
5012	NYSE	IIF	Mon, Jan 12, 2015	27.05	27.19	27.00	27.05
5011	NYSE	IIF	Fri, Jan 9, 2015	27.05	27.16	26.82	27.01
5010	NYSE	IIF	Thu, Jan 8, 2015	26.66	27.00	26.66	26.91
5009	NYSE	IIF	Wed, Jan 7, 2015	26.35	26.39	26.16	26.39
5008	NYSE	IIF	Tue, Jan 6, 2015	26.48	26.57	26.09	26.20
5007	NYSE	IIF	Mon, Jan 5, 2015	27.15	27.25	26.62	26.91
5006	NYSE	IIF	Fri, Jan 2, 2015	27.01	27.27	27.01	27.22
5005	NYSE	IIF	Wed, Dec 31, 2014	26.92	27.06	26.82	26.88
5004	NYSE	IIF	Tue, Dec 30, 2014	26.80	26.94	26.64	26.73
5003	NYSE	IIF	Mon, Dec 29, 2014	26.58	27.04	26.58	26.78
5002	NYSE	IIF	Fri, Dec 26, 2014	26.47	26.65	26.47	26.56
5001	NYSE	IIF	Wed, Dec 24, 2014	26.62	26.65	26.52	26.54
5000	NYSE	IIF	Tue, Dec 23, 2014	26.77	26.91	26.46	26.68
4999	NYSE	IIF	Mon, Dec 22, 2014	26.91	27.00	26.73	26.93
4998	NYSE	IIF	Fri, Dec 19, 2014	26.76	26.98	26.72	26.84
4997	NYSE	IIF	Thu, Dec 18, 2014	26.50	26.87	26.41	26.83
4996	NYSE	IIF	Wed, Dec 17, 2014	25.35	26.29	25.35	26.17
4995	NYSE	IIF	Tue, Dec 16, 2014	25.46	25.68	25.00	25.50
4994	NYSE	IIF	Mon, Dec 15, 2014	26.37	26.48	26.03	26.17
4993	NYSE	IIF	Fri, Dec 12, 2014	26.59	26.66	26.46	26.50
4992	NYSE	IIF	Thu, Dec 11, 2014	26.75	26.95	26.55	26.73
4991	NYSE	IIF	Wed, Dec 10, 2014	27.00	27.07	26.80	26.84
4990	NYSE	IIF	Tue, Dec 9, 2014	27.00	27.15	26.66	26.90
4989	NYSE	IIF	Mon, Dec 8, 2014	27.59	27.68	27.21	27.28
4988	NYSE	IIF	Fri, Dec 5, 2014	27.88	27.91	27.71	27.80
4987	NYSE	IIF	Thu, Dec 4, 2014	27.79	28.29	27.79	27.99
4986	NYSE	IIF	Wed, Dec 3, 2014	27.74	27.82	27.72	27.81
4985	NYSE	IIF	Tue, Dec 2, 2014	27.60	27.77	27.52	27.59
4984	NYSE	IIF	Mon, Dec 1, 2014	27.51	27.56	27.38	27.52
4983	NYSE	IIF	Fri, Nov 28, 2014	27.25	27.42	27.16	27.39
4982	NYSE	IIF	Wed, Nov 26, 2014	27.30	27.35	27.15	27.30
4981	NYSE	IIF	Tue, Nov 25, 2014	27.22	27.40	27.13	27.25
4980	NYSE	IIF	Mon, Nov 24, 2014	26.89	27.46	26.83	27.26
4979	NYSE	IIF	Fri, Nov 21, 2014	26.70	26.99	26.70	26.99
4978	NYSE	IIF	Thu, Nov 20, 2014	26.32	26.65	26.25	26.40
4977	NYSE	IIF	Wed, Nov 19, 2014	26.12	26.30	26.06	26.29
4976	NYSE	IIF	Tue, Nov 18, 2014	26.22	26.36	26.13	26.27
4975	NYSE	IIF	Mon, Nov 17, 2014	26.14	26.39	26.08	26.18
4974	NYSE	IIF	Fri, Nov 14, 2014	26.18	26.28	26.05	26.14
4973	NYSE	IIF	Thu, Nov 13, 2014	26.01	26.27	25.90	26.23
4972	NYSE	IIF	Wed, Nov 12, 2014	25.86	26.06	25.80	26.06
4971	NYSE	IIF	Tue, Nov 11, 2014	25.82	25.89	25.77	25.89
4970	NYSE	IIF	Mon, Nov 10, 2014	25.90	25.90	25.74	25.76
4969	NYSE	IIF	Fri, Nov 7, 2014	25.67	25.85	25.67	25.85
4968	NYSE	IIF	Thu, Nov 6, 2014	25.52	25.70	25.52	25.68
4967	NYSE	IIF	Wed, Nov 5, 2014	25.49	25.52	25.36	25.51
4966	NYSE	IIF	Tue, Nov 4, 2014	25.57	25.63	25.40	25.57
4965	NYSE	IIF	Mon, Nov 3, 2014	25.65	25.65	25.52	25.60
4964	NYSE	IIF	Fri, Oct 31, 2014	25.28	25.55	25.28	25.53
4963	NYSE	IIF	Thu, Oct 30, 2014	24.94	25.11	24.93	24.96
4962	NYSE	IIF	Wed, Oct 29, 2014	24.95	24.99	24.72	24.86
4961	NYSE	IIF	Tue, Oct 28, 2014	24.61	24.91	24.61	24.86
4960	NYSE	IIF	Mon, Oct 27, 2014	24.61	24.68	24.53	24.58
4959	NYSE	IIF	Fri, Oct 24, 2014	24.80	24.89	24.62	24.80
4958	NYSE	IIF	Thu, Oct 23, 2014	24.64	24.76	24.62	24.67
4957	NYSE	IIF	Wed, Oct 22, 2014	24.65	24.65	24.45	24.52
4956	NYSE	IIF	Tue, Oct 21, 2014	24.32	24.57	24.25	24.55
4955	NYSE	IIF	Mon, Oct 20, 2014	23.84	24.16	23.82	24.15
4954	NYSE	IIF	Fri, Oct 17, 2014	23.67	23.84	23.45	23.78
4953	NYSE	IIF	Thu, Oct 16, 2014	23.08	23.66	23.00	23.59
4952	NYSE	IIF	Wed, Oct 15, 2014	23.80	23.81	23.23	23.74
4951	NYSE	IIF	Tue, Oct 14, 2014	23.86	24.13	23.86	23.88
4950	NYSE	IIF	Mon, Oct 13, 2014	24.11	24.29	24.02	24.06
4949	NYSE	IIF	Fri, Oct 10, 2014	24.28	24.55	23.82	23.89
4948	NYSE	IIF	Thu, Oct 9, 2014	24.88	25.19	24.05	24.30
4947	NYSE	IIF	Wed, Oct 8, 2014	24.52	24.89	24.52	24.82
4946	NYSE	IIF	Tue, Oct 7, 2014	24.94	24.94	24.56	24.56
4945	NYSE	IIF	Mon, Oct 6, 2014	24.78	25.30	24.78	25.20
4944	NYSE	IIF	Fri, Oct 3, 2014	24.37	24.79	24.37	24.75
4943	NYSE	IIF	Thu, Oct 2, 2014	24.44	24.60	24.29	24.46
4942	NYSE	IIF	Wed, Oct 1, 2014	24.95	24.95	24.36	24.47
4941	NYSE	IIF	Tue, Sep 30, 2014	24.73	24.92	24.69	24.88
4940	NYSE	IIF	Mon, Sep 29, 2014	24.63	24.93	24.63	24.74
4939	NYSE	IIF	Fri, Sep 26, 2014	25.06	25.11	24.84	24.99
4938	NYSE	IIF	Thu, Sep 25, 2014	25.23	25.36	24.99	25.00
4937	NYSE	IIF	Wed, Sep 24, 2014	25.44	25.70	25.30	25.67
4936	NYSE	IIF	Tue, Sep 23, 2014	25.38	25.55	25.25	25.48
4935	NYSE	IIF	Mon, Sep 22, 2014	25.61	25.73	25.44	25.59
4934	NYSE	IIF	Fri, Sep 19, 2014	25.77	25.83	25.53	25.75
4933	NYSE	IIF	Thu, Sep 18, 2014	25.55	25.90	25.37	25.90
4932	NYSE	IIF	Wed, Sep 17, 2014	25.16	25.41	25.01	25.16
4931	NYSE	IIF	Tue, Sep 16, 2014	24.97	25.27	24.74	25.19
4930	NYSE	IIF	Mon, Sep 15, 2014	25.35	25.38	25.14	25.35
4929	NYSE	IIF	Fri, Sep 12, 2014	25.40	25.50	25.27	25.50
4928	NYSE	IIF	Thu, Sep 11, 2014	25.16	25.54	25.16	25.35
4927	NYSE	IIF	Wed, Sep 10, 2014	25.25	25.44	25.14	25.43
4926	NYSE	IIF	Tue, Sep 9, 2014	25.52	25.52	25.10	25.35
4925	NYSE	IIF	Mon, Sep 8, 2014	25.50	25.58	25.37	25.47
4924	NYSE	IIF	Fri, Sep 5, 2014	24.85	25.34	24.85	25.33
4923	NYSE	IIF	Thu, Sep 4, 2014	24.68	24.90	24.68	24.81
4922	NYSE	IIF	Wed, Sep 3, 2014	24.48	24.68	24.48	24.62
4921	NYSE	IIF	Tue, Sep 2, 2014	24.16	24.32	24.16	24.28
4920	NYSE	IIF	Fri, Aug 29, 2014	24.04	24.05	23.94	24.03
4919	NYSE	IIF	Thu, Aug 28, 2014	24.09	24.09	23.89	23.90
4918	NYSE	IIF	Wed, Aug 27, 2014	23.95	24.12	23.94	24.06
4917	NYSE	IIF	Tue, Aug 26, 2014	23.84	23.94	23.84	23.92
4916	NYSE	IIF	Mon, Aug 25, 2014	23.88	23.92	23.75	23.92
4915	NYSE	IIF	Fri, Aug 22, 2014	23.78	23.87	23.71	23.85
4914	NYSE	IIF	Thu, Aug 21, 2014	23.73	23.78	23.69	23.78
4913	NYSE	IIF	Wed, Aug 20, 2014	23.53	23.74	23.53	23.72
4912	NYSE	IIF	Tue, Aug 19, 2014	23.42	23.60	23.42	23.60
4911	NYSE	IIF	Mon, Aug 18, 2014	23.32	23.42	23.27	23.41
4910	NYSE	IIF	Fri, Aug 15, 2014	23.19	23.19	23.00	23.08
4909	NYSE	IIF	Thu, Aug 14, 2014	23.04	23.13	23.01	23.13
4908	NYSE	IIF	Wed, Aug 13, 2014	22.85	22.98	22.85	22.92
4907	NYSE	IIF	Tue, Aug 12, 2014	22.73	22.91	22.73	22.87
4906	NYSE	IIF	Mon, Aug 11, 2014	22.75	22.98	22.71	22.84
4905	NYSE	IIF	Fri, Aug 8, 2014	22.63	22.79	22.57	22.76
4904	NYSE	IIF	Thu, Aug 7, 2014	22.83	22.83	22.68	22.69
4903	NYSE	IIF	Wed, Aug 6, 2014	22.85	22.88	22.77	22.83
4902	NYSE	IIF	Tue, Aug 5, 2014	23.16	23.19	22.96	23.06
4901	NYSE	IIF	Mon, Aug 4, 2014	23.11	23.36	23.03	23.14
4900	NYSE	IIF	Fri, Aug 1, 2014	22.74	23.06	22.47	23.05
4899	NYSE	IIF	Thu, Jul 31, 2014	23.24	23.24	23.05	23.12
4898	NYSE	IIF	Wed, Jul 30, 2014	23.60	23.60	23.43	23.49
4897	NYSE	IIF	Tue, Jul 29, 2014	23.70	23.70	23.50	23.55
4896	NYSE	IIF	Mon, Jul 28, 2014	23.52	23.65	23.45	23.65
4895	NYSE	IIF	Fri, Jul 25, 2014	23.70	23.76	23.65	23.71
4894	NYSE	IIF	Thu, Jul 24, 2014	23.89	23.89	23.76	23.82
4893	NYSE	IIF	Wed, Jul 23, 2014	23.90	23.90	23.83	23.87
4892	NYSE	IIF	Tue, Jul 22, 2014	23.87	23.94	23.80	23.88
4891	NYSE	IIF	Mon, Jul 21, 2014	23.44	23.66	23.44	23.66
4890	NYSE	IIF	Fri, Jul 18, 2014	23.41	23.58	23.41	23.54
4889	NYSE	IIF	Thu, Jul 17, 2014	23.50	23.68	23.25	23.31
4888	NYSE	IIF	Wed, Jul 16, 2014	23.48	23.67	23.48	23.55
4887	NYSE	IIF	Tue, Jul 15, 2014	23.25	23.37	23.23	23.31
4886	NYSE	IIF	Mon, Jul 14, 2014	23.20	23.23	23.11	23.12
4885	NYSE	IIF	Fri, Jul 11, 2014	23.03	23.20	22.94	23.14
4884	NYSE	IIF	Thu, Jul 10, 2014	23.19	23.31	22.99	23.28
4883	NYSE	IIF	Wed, Jul 9, 2014	23.69	23.69	23.55	23.59
4882	NYSE	IIF	Tue, Jul 8, 2014	23.90	23.90	23.35	23.57
4881	NYSE	IIF	Mon, Jul 7, 2014	24.00	24.22	24.00	24.14
4880	NYSE	IIF	Thu, Jul 3, 2014	23.83	24.00	23.74	23.95
4879	NYSE	IIF	Wed, Jul 2, 2014	23.64	23.90	23.63	23.89
4878	NYSE	IIF	Tue, Jul 1, 2014	23.25	23.46	23.19	23.42
4877	NYSE	IIF	Mon, Jun 30, 2014	22.99	23.16	22.99	23.16
4876	NYSE	IIF	Fri, Jun 27, 2014	22.64	22.81	22.64	22.81
4875	NYSE	IIF	Thu, Jun 26, 2014	22.69	22.69	22.52	22.63
4874	NYSE	IIF	Wed, Jun 25, 2014	22.82	22.87	22.79	22.86
4873	NYSE	IIF	Tue, Jun 24, 2014	22.83	22.94	22.75	22.77
4872	NYSE	IIF	Mon, Jun 23, 2014	22.71	22.77	22.67	22.72
4871	NYSE	IIF	Fri, Jun 20, 2014	22.75	22.78	22.60	22.77
4870	NYSE	IIF	Thu, Jun 19, 2014	22.87	22.89	22.75	22.79
4869	NYSE	IIF	Wed, Jun 18, 2014	22.83	23.12	22.57	23.08
4868	NYSE	IIF	Tue, Jun 17, 2014	22.97	23.04	22.93	23.03
4867	NYSE	IIF	Mon, Jun 16, 2014	22.77	22.87	22.73	22.76
4866	NYSE	IIF	Fri, Jun 13, 2014	23.22	23.22	22.92	23.04
4865	NYSE	IIF	Thu, Jun 12, 2014	23.62	23.72	23.39	23.43
4864	NYSE	IIF	Wed, Jun 11, 2014	23.70	23.70	23.23	23.52
4863	NYSE	IIF	Tue, Jun 10, 2014	23.80	23.80	23.69	23.78
4862	NYSE	IIF	Mon, Jun 9, 2014	23.85	23.92	23.64	23.82
4861	NYSE	IIF	Fri, Jun 6, 2014	23.77	23.80	23.61	23.76
4860	NYSE	IIF	Thu, Jun 5, 2014	23.08	23.54	23.08	23.54
4859	NYSE	IIF	Wed, Jun 4, 2014	22.81	22.88	22.66	22.87
4858	NYSE	IIF	Tue, Jun 3, 2014	22.66	22.85	22.66	22.84
4857	NYSE	IIF	Mon, Jun 2, 2014	22.44	22.66	22.43	22.62
4856	NYSE	IIF	Fri, May 30, 2014	22.27	22.27	22.10	22.10
4855	NYSE	IIF	Thu, May 29, 2014	22.29	22.35	22.20	22.30
4854	NYSE	IIF	Wed, May 28, 2014	22.37	22.76	22.26	22.40
4853	NYSE	IIF	Tue, May 27, 2014	22.60	22.60	22.17	22.30
4852	NYSE	IIF	Fri, May 23, 2014	22.68	22.87	22.58	22.86
4851	NYSE	IIF	Thu, May 22, 2014	22.35	22.58	22.35	22.55
4850	NYSE	IIF	Wed, May 21, 2014	21.89	22.22	21.89	22.20
4849	NYSE	IIF	Tue, May 20, 2014	21.98	22.04	21.80	22.01
4848	NYSE	IIF	Mon, May 19, 2014	22.15	22.39	21.75	22.05
4847	NYSE	IIF	Fri, May 16, 2014	21.55	21.80	21.45	21.80
4846	NYSE	IIF	Thu, May 15, 2014	21.06	21.08	20.80	20.86
4845	NYSE	IIF	Wed, May 14, 2014	21.14	21.15	21.00	21.05
4844	NYSE	IIF	Tue, May 13, 2014	20.98	21.20	20.98	21.20
4843	NYSE	IIF	Mon, May 12, 2014	20.87	20.99	20.82	20.98
4842	NYSE	IIF	Fri, May 9, 2014	20.10	20.37	20.07	20.31
4841	NYSE	IIF	Thu, May 8, 2014	19.56	19.72	19.56	19.63
4840	NYSE	IIF	Wed, May 7, 2014	19.61	19.72	19.56	19.67
4839	NYSE	IIF	Tue, May 6, 2014	19.80	19.83	19.72	19.75
4838	NYSE	IIF	Mon, May 5, 2014	19.57	19.80	19.52	19.73
4837	NYSE	IIF	Fri, May 2, 2014	19.64	19.82	19.63	19.76
4836	NYSE	IIF	Thu, May 1, 2014	19.79	19.79	19.65	19.68
4835	NYSE	IIF	Wed, Apr 30, 2014	19.70	19.75	19.67	19.75
4834	NYSE	IIF	Tue, Apr 29, 2014	19.71	19.90	19.71	19.83
4833	NYSE	IIF	Mon, Apr 28, 2014	19.71	19.77	19.63	19.77
4832	NYSE	IIF	Fri, Apr 25, 2014	19.66	19.75	19.62	19.71
4831	NYSE	IIF	Thu, Apr 24, 2014	19.84	19.84	19.67	19.75
4830	NYSE	IIF	Wed, Apr 23, 2014	19.50	19.68	19.50	19.68
4829	NYSE	IIF	Tue, Apr 22, 2014	19.52	19.78	19.52	19.69
4828	NYSE	IIF	Mon, Apr 21, 2014	19.87	19.87	19.65	19.66
4827	NYSE	IIF	Thu, Apr 17, 2014	19.68	19.88	19.68	19.85
4826	NYSE	IIF	Wed, Apr 16, 2014	19.47	19.54	19.33	19.51
4825	NYSE	IIF	Tue, Apr 15, 2014	19.57	19.57	19.35	19.51
4824	NYSE	IIF	Mon, Apr 14, 2014	19.66	19.67	19.54	19.64
4823	NYSE	IIF	Fri, Apr 11, 2014	19.49	19.61	19.45	19.56
4822	NYSE	IIF	Thu, Apr 10, 2014	19.92	19.96	19.60	19.65
4821	NYSE	IIF	Wed, Apr 9, 2014	19.76	19.98	19.72	19.95
4820	NYSE	IIF	Tue, Apr 8, 2014	19.41	19.73	19.41	19.63
4819	NYSE	IIF	Mon, Apr 7, 2014	19.50	19.54	19.38	19.41
4818	NYSE	IIF	Fri, Apr 4, 2014	19.60	19.84	19.50	19.52
4817	NYSE	IIF	Thu, Apr 3, 2014	19.60	19.60	19.45	19.54
4816	NYSE	IIF	Wed, Apr 2, 2014	19.81	19.86	19.67	19.82
4815	NYSE	IIF	Tue, Apr 1, 2014	19.52	19.71	19.52	19.68
4814	NYSE	IIF	Mon, Mar 31, 2014	19.45	19.60	19.45	19.52
4813	NYSE	IIF	Fri, Mar 28, 2014	19.32	19.57	19.30	19.42
4812	NYSE	IIF	Thu, Mar 27, 2014	19.10	19.18	18.95	19.16
4811	NYSE	IIF	Wed, Mar 26, 2014	19.00	19.13	18.94	19.05
4810	NYSE	IIF	Tue, Mar 25, 2014	18.74	18.99	18.74	18.91
4809	NYSE	IIF	Mon, Mar 24, 2014	18.51	18.67	18.51	18.65
4808	NYSE	IIF	Fri, Mar 21, 2014	18.32	18.45	18.27	18.30
4807	NYSE	IIF	Thu, Mar 20, 2014	18.10	18.35	18.10	18.31
4806	NYSE	IIF	Wed, Mar 19, 2014	18.46	18.47	18.10	18.19
4805	NYSE	IIF	Tue, Mar 18, 2014	18.25	18.55	18.24	18.50
4804	NYSE	IIF	Mon, Mar 17, 2014	18.34	18.48	18.33	18.34
4803	NYSE	IIF	Fri, Mar 14, 2014	18.18	18.35	18.17	18.19
4802	NYSE	IIF	Thu, Mar 13, 2014	18.22	18.32	18.11	18.13
4801	NYSE	IIF	Wed, Mar 12, 2014	18.20	18.39	18.20	18.39
4800	NYSE	IIF	Tue, Mar 11, 2014	18.25	18.50	18.19	18.19
4799	NYSE	IIF	Mon, Mar 10, 2014	18.25	18.38	18.22	18.37
4798	NYSE	IIF	Fri, Mar 7, 2014	18.35	18.48	18.11	18.13
4797	NYSE	IIF	Thu, Mar 6, 2014	18.00	18.27	17.96	18.21
4796	NYSE	IIF	Wed, Mar 5, 2014	17.67	17.83	17.67	17.80
4795	NYSE	IIF	Tue, Mar 4, 2014	17.49	17.66	17.47	17.53
4794	NYSE	IIF	Mon, Mar 3, 2014	17.20	17.24	17.12	17.19
4793	NYSE	IIF	Fri, Feb 28, 2014	17.41	17.45	17.26	17.39
4792	NYSE	IIF	Thu, Feb 27, 2014	17.19	17.48	17.19	17.36
4791	NYSE	IIF	Wed, Feb 26, 2014	17.24	17.30	17.19	17.19
4790	NYSE	IIF	Tue, Feb 25, 2014	17.25	17.32	17.15	17.15
4789	NYSE	IIF	Mon, Feb 24, 2014	17.05	17.25	17.05	17.20
4788	NYSE	IIF	Fri, Feb 21, 2014	16.97	17.16	16.97	17.11
4787	NYSE	IIF	Thu, Feb 20, 2014	16.86	17.03	16.78	16.96
4786	NYSE	IIF	Wed, Feb 19, 2014	16.86	16.93	16.81	16.86
4785	NYSE	IIF	Tue, Feb 18, 2014	16.86	16.92	16.84	16.84
4784	NYSE	IIF	Fri, Feb 14, 2014	16.72	16.97	16.72	16.89
4783	NYSE	IIF	Thu, Feb 13, 2014	16.59	16.76	16.55	16.71
4782	NYSE	IIF	Wed, Feb 12, 2014	16.76	16.92	16.76	16.84
4781	NYSE	IIF	Tue, Feb 11, 2014	16.57	16.84	16.57	16.82
4780	NYSE	IIF	Mon, Feb 10, 2014	16.65	16.65	16.46	16.52
4779	NYSE	IIF	Fri, Feb 7, 2014	16.75	16.82	16.68	16.72
4778	NYSE	IIF	Thu, Feb 6, 2014	16.38	16.69	16.38	16.65
4777	NYSE	IIF	Wed, Feb 5, 2014	16.36	16.48	16.35	16.39
4776	NYSE	IIF	Tue, Feb 4, 2014	16.18	16.47	16.18	16.46
4775	NYSE	IIF	Mon, Feb 3, 2014	16.29	16.29	16.01	16.01
4774	NYSE	IIF	Fri, Jan 31, 2014	16.21	16.51	16.13	16.38
4773	NYSE	IIF	Thu, Jan 30, 2014	16.41	16.42	16.28	16.39
4772	NYSE	IIF	Wed, Jan 29, 2014	16.21	16.29	16.13	16.25
4771	NYSE	IIF	Tue, Jan 28, 2014	16.35	16.53	16.35	16.39
4770	NYSE	IIF	Mon, Jan 27, 2014	16.49	16.49	16.06	16.25
4769	NYSE	IIF	Fri, Jan 24, 2014	16.72	16.72	16.55	16.55
4768	NYSE	IIF	Thu, Jan 23, 2014	17.26	17.26	17.01	17.05
4767	NYSE	IIF	Wed, Jan 22, 2014	17.36	17.38	17.28	17.36
4766	NYSE	IIF	Tue, Jan 21, 2014	17.30	17.34	17.21	17.27
4765	NYSE	IIF	Fri, Jan 17, 2014	17.35	17.35	17.20	17.23
4764	NYSE	IIF	Thu, Jan 16, 2014	17.46	17.47	17.40	17.46
4763	NYSE	IIF	Wed, Jan 15, 2014	17.42	17.60	17.42	17.54
4762	NYSE	IIF	Tue, Jan 14, 2014	17.31	17.40	17.21	17.34
4761	NYSE	IIF	Mon, Jan 13, 2014	17.28	17.48	17.24	17.30
4760	NYSE	IIF	Fri, Jan 10, 2014	17.06	17.30	17.00	17.24
4759	NYSE	IIF	Thu, Jan 9, 2014	17.06	17.10	16.96	17.04
4758	NYSE	IIF	Wed, Jan 8, 2014	17.03	17.12	17.03	17.10
4757	NYSE	IIF	Tue, Jan 7, 2014	17.07	17.20	17.01	17.11
4756	NYSE	IIF	Mon, Jan 6, 2014	17.08	17.10	17.04	17.06
4755	NYSE	IIF	Fri, Jan 3, 2014	17.08	17.10	17.02	17.10
4754	NYSE	IIF	Thu, Jan 2, 2014	17.27	17.27	16.94	16.95
4753	NYSE	IIF	Tue, Dec 31, 2013	17.48	17.53	17.41	17.48
4752	NYSE	IIF	Mon, Dec 30, 2013	17.31	17.59	17.24	17.58
4751	NYSE	IIF	Fri, Dec 27, 2013	17.26	17.45	17.26	17.42
4750	NYSE	IIF	Thu, Dec 26, 2013	17.32	17.33	17.17	17.21
4749	NYSE	IIF	Tue, Dec 24, 2013	17.21	17.31	17.18	17.31
4748	NYSE	IIF	Mon, Dec 23, 2013	17.25	17.33	17.14	17.23
4747	NYSE	IIF	Fri, Dec 20, 2013	16.98	17.28	16.98	17.19
4746	NYSE	IIF	Thu, Dec 19, 2013	16.84	16.92	16.67	16.77
4745	NYSE	IIF	Wed, Dec 18, 2013	16.82	17.27	16.82	17.03
4744	NYSE	IIF	Tue, Dec 17, 2013	16.83	16.85	16.76	16.80
4743	NYSE	IIF	Mon, Dec 16, 2013	16.92	17.08	16.89	16.90
4742	NYSE	IIF	Fri, Dec 13, 2013	16.84	16.96	16.82	16.88
4741	NYSE	IIF	Thu, Dec 12, 2013	16.98	16.98	16.78	16.88
4740	NYSE	IIF	Wed, Dec 11, 2013	17.49	17.49	17.10	17.13
4739	NYSE	IIF	Tue, Dec 10, 2013	17.53	17.57	17.26	17.51
4738	NYSE	IIF	Mon, Dec 9, 2013	17.39	17.77	17.39	17.63
4737	NYSE	IIF	Fri, Dec 6, 2013	16.91	17.37	16.91	17.33
4736	NYSE	IIF	Thu, Dec 5, 2013	16.93	17.00	16.86	16.90
4735	NYSE	IIF	Wed, Dec 4, 2013	16.79	16.99	16.79	16.91
4734	NYSE	IIF	Tue, Dec 3, 2013	16.74	16.81	16.67	16.78
4733	NYSE	IIF	Mon, Dec 2, 2013	16.70	16.73	16.52	16.64
4732	NYSE	IIF	Fri, Nov 29, 2013	16.53	16.66	16.51	16.65
4731	NYSE	IIF	Wed, Nov 27, 2013	16.31	16.49	16.30	16.35
4730	NYSE	IIF	Tue, Nov 26, 2013	16.31	16.38	16.24	16.34
4729	NYSE	IIF	Mon, Nov 25, 2013	16.58	16.61	16.36	16.38
4728	NYSE	IIF	Fri, Nov 22, 2013	16.28	16.51	16.28	16.47
4727	NYSE	IIF	Thu, Nov 21, 2013	16.45	16.47	16.33	16.35
4726	NYSE	IIF	Wed, Nov 20, 2013	16.78	16.82	16.57	16.63
4725	NYSE	IIF	Tue, Nov 19, 2013	16.92	17.12	16.75	16.83
4724	NYSE	IIF	Mon, Nov 18, 2013	17.25	17.36	17.15	17.15
4723	NYSE	IIF	Fri, Nov 15, 2013	16.91	17.03	16.86	17.02
4722	NYSE	IIF	Thu, Nov 14, 2013	16.51	16.81	16.43	16.77
4721	NYSE	IIF	Wed, Nov 13, 2013	16.07	16.50	16.07	16.47
4720	NYSE	IIF	Tue, Nov 12, 2013	16.25	16.31	15.97	16.11
4719	NYSE	IIF	Mon, Nov 11, 2013	16.42	16.53	16.35	16.44
4718	NYSE	IIF	Fri, Nov 8, 2013	16.22	16.54	16.16	16.52
4717	NYSE	IIF	Thu, Nov 7, 2013	16.86	16.90	16.69	16.69
4716	NYSE	IIF	Wed, Nov 6, 2013	16.90	17.03	16.82	16.99
4715	NYSE	IIF	Tue, Nov 5, 2013	16.94	17.03	16.82	16.99
4714	NYSE	IIF	Mon, Nov 4, 2013	17.14	17.20	17.06	17.14
4713	NYSE	IIF	Fri, Nov 1, 2013	17.15	17.26	17.01	17.17
4712	NYSE	IIF	Thu, Oct 31, 2013	17.12	17.30	17.09	17.11
4711	NYSE	IIF	Wed, Oct 30, 2013	17.07	17.14	16.96	17.08
4710	NYSE	IIF	Tue, Oct 29, 2013	17.02	17.17	17.02	17.10
4709	NYSE	IIF	Mon, Oct 28, 2013	16.91	16.96	16.77	16.83
4708	NYSE	IIF	Fri, Oct 25, 2013	17.00	17.09	16.96	17.00
4707	NYSE	IIF	Thu, Oct 24, 2013	17.05	17.09	17.00	17.05
4706	NYSE	IIF	Wed, Oct 23, 2013	17.04	17.18	16.97	17.10
4705	NYSE	IIF	Tue, Oct 22, 2013	17.16	17.34	17.16	17.26
4704	NYSE	IIF	Mon, Oct 21, 2013	17.06	17.28	17.06	17.21
4703	NYSE	IIF	Fri, Oct 18, 2013	17.29	17.33	17.19	17.25
4702	NYSE	IIF	Thu, Oct 17, 2013	16.71	17.14	16.67	17.14
4701	NYSE	IIF	Wed, Oct 16, 2013	16.46	16.67	16.46	16.62
4700	NYSE	IIF	Tue, Oct 15, 2013	16.64	16.64	16.50	16.58
4699	NYSE	IIF	Mon, Oct 14, 2013	16.59	16.94	16.59	16.88
4698	NYSE	IIF	Fri, Oct 11, 2013	16.75	16.76	16.50	16.74
4697	NYSE	IIF	Thu, Oct 10, 2013	16.32	16.54	16.18	16.54
4696	NYSE	IIF	Wed, Oct 9, 2013	15.82	16.06	15.82	15.98
4695	NYSE	IIF	Tue, Oct 8, 2013	15.75	15.82	15.59	15.69
4694	NYSE	IIF	Mon, Oct 7, 2013	15.72	15.93	15.67	15.85
4693	NYSE	IIF	Fri, Oct 4, 2013	15.66	15.93	15.66	15.86
4692	NYSE	IIF	Thu, Oct 3, 2013	15.61	15.73	15.53	15.62
4691	NYSE	IIF	Wed, Oct 2, 2013	15.28	15.48	15.28	15.46
4690	NYSE	IIF	Tue, Oct 1, 2013	15.35	15.44	15.06	15.43
4689	NYSE	IIF	Mon, Sep 30, 2013	14.72	15.14	14.72	15.07
4688	NYSE	IIF	Fri, Sep 27, 2013	15.03	15.04	14.94	14.97
4687	NYSE	IIF	Thu, Sep 26, 2013	15.19	15.34	15.19	15.26
4686	NYSE	IIF	Wed, Sep 25, 2013	14.96	15.20	14.96	15.14
4685	NYSE	IIF	Tue, Sep 24, 2013	15.04	15.08	14.92	15.03
4684	NYSE	IIF	Mon, Sep 23, 2013	14.92	15.13	14.92	15.04
4683	NYSE	IIF	Fri, Sep 20, 2013	15.47	15.47	15.25	15.28
4682	NYSE	IIF	Thu, Sep 19, 2013	15.64	15.83	15.54	15.75
4681	NYSE	IIF	Wed, Sep 18, 2013	15.06	15.59	14.96	15.58
4680	NYSE	IIF	Tue, Sep 17, 2013	15.00	15.16	15.00	15.10
4679	NYSE	IIF	Mon, Sep 16, 2013	15.16	15.16	15.03	15.10
4678	NYSE	IIF	Fri, Sep 13, 2013	14.96	15.11	14.90	15.00
4677	NYSE	IIF	Thu, Sep 12, 2013	15.00	15.04	14.96	14.96
4676	NYSE	IIF	Wed, Sep 11, 2013	15.05	15.20	15.04	15.19
4675	NYSE	IIF	Tue, Sep 10, 2013	15.03	15.14	15.00	15.13
4674	NYSE	IIF	Mon, Sep 9, 2013	14.54	14.86	14.50	14.82
4673	NYSE	IIF	Fri, Sep 6, 2013	14.30	14.47	14.24	14.34
4672	NYSE	IIF	Thu, Sep 5, 2013	13.88	14.23	13.86	14.15
4671	NYSE	IIF	Wed, Sep 4, 2013	13.55	13.93	13.55	13.74
4670	NYSE	IIF	Tue, Sep 3, 2013	13.44	13.45	13.32	13.33
4669	NYSE	IIF	Fri, Aug 30, 2013	13.58	13.71	13.45	13.71
4668	NYSE	IIF	Thu, Aug 29, 2013	13.48	13.60	13.35	13.42
4667	NYSE	IIF	Wed, Aug 28, 2013	12.99	13.40	12.93	13.17
4666	NYSE	IIF	Tue, Aug 27, 2013	13.40	13.47	12.85	13.18
4665	NYSE	IIF	Mon, Aug 26, 2013	14.01	14.06	13.85	13.85
4664	NYSE	IIF	Fri, Aug 23, 2013	14.13	14.17	14.08	14.17
4663	NYSE	IIF	Thu, Aug 22, 2013	13.76	13.99	13.76	13.96
4662	NYSE	IIF	Wed, Aug 21, 2013	13.93	13.93	13.50	13.56
4661	NYSE	IIF	Tue, Aug 20, 2013	13.95	14.19	13.95	14.10
4660	NYSE	IIF	Mon, Aug 19, 2013	14.30	14.30	14.01	14.04
4659	NYSE	IIF	Fri, Aug 16, 2013	14.64	14.64	14.43	14.46
4658	NYSE	IIF	Thu, Aug 15, 2013	15.06	15.06	14.82	15.00
4657	NYSE	IIF	Wed, Aug 14, 2013	15.47	15.47	15.20	15.26
4656	NYSE	IIF	Tue, Aug 13, 2013	15.22	15.27	15.14	15.25
4655	NYSE	IIF	Mon, Aug 12, 2013	14.94	15.18	14.90	15.05
4654	NYSE	IIF	Fri, Aug 9, 2013	15.13	15.13	15.03	15.06
4653	NYSE	IIF	Thu, Aug 8, 2013	14.91	15.19	14.91	15.17
4652	NYSE	IIF	Wed, Aug 7, 2013	14.72	14.78	14.70	14.74
4651	NYSE	IIF	Tue, Aug 6, 2013	14.93	14.94	14.76	14.89
4650	NYSE	IIF	Mon, Aug 5, 2013	15.21	15.22	15.11	15.14
4649	NYSE	IIF	Fri, Aug 2, 2013	15.37	15.37	15.24	15.25
4648	NYSE	IIF	Thu, Aug 1, 2013	15.33	15.54	15.28	15.54
4647	NYSE	IIF	Wed, Jul 31, 2013	15.31	15.46	15.25	15.33
4646	NYSE	IIF	Tue, Jul 30, 2013	15.59	15.59	15.26	15.36
4645	NYSE	IIF	Mon, Jul 29, 2013	15.77	15.82	15.70	15.75
4644	NYSE	IIF	Fri, Jul 26, 2013	15.89	15.99	15.83	15.96
4643	NYSE	IIF	Thu, Jul 25, 2013	15.97	16.09	15.89	16.03
4642	NYSE	IIF	Wed, Jul 24, 2013	16.21	16.28	15.99	16.06
4641	NYSE	IIF	Tue, Jul 23, 2013	16.44	16.44	16.18	16.24
4640	NYSE	IIF	Mon, Jul 22, 2013	16.13	16.23	16.10	16.19
4639	NYSE	IIF	Fri, Jul 19, 2013	16.23	16.33	16.01	16.21
4638	NYSE	IIF	Thu, Jul 18, 2013	16.31	16.44	16.31	16.32
4637	NYSE	IIF	Wed, Jul 17, 2013	16.32	16.37	16.25	16.27
4636	NYSE	IIF	Tue, Jul 16, 2013	16.24	16.36	16.24	16.36
4635	NYSE	IIF	Mon, Jul 15, 2013	16.19	16.44	16.18	16.34
4634	NYSE	IIF	Fri, Jul 12, 2013	16.14	16.22	16.10	16.19
4633	NYSE	IIF	Thu, Jul 11, 2013	15.91	16.07	15.85	16.06
4632	NYSE	IIF	Wed, Jul 10, 2013	15.45	15.61	15.45	15.56
4631	NYSE	IIF	Tue, Jul 9, 2013	15.62	15.65	15.51	15.60
4630	NYSE	IIF	Mon, Jul 8, 2013	15.39	15.43	15.26	15.41
4629	NYSE	IIF	Fri, Jul 5, 2013	15.35	15.42	15.22	15.32
4628	NYSE	IIF	Wed, Jul 3, 2013	15.24	15.37	15.10	15.32
4627	NYSE	IIF	Tue, Jul 2, 2013	15.55	15.68	15.43	15.51
4626	NYSE	IIF	Mon, Jul 1, 2013	15.57	15.69	15.53	15.57
4625	NYSE	IIF	Fri, Jun 28, 2013	15.51	15.52	15.36	15.41
4624	NYSE	IIF	Thu, Jun 27, 2013	15.09	15.35	15.01	15.26
4623	NYSE	IIF	Wed, Jun 26, 2013	14.70	14.88	14.70	14.85
4622	NYSE	IIF	Tue, Jun 25, 2013	14.85	14.98	14.77	14.95
4621	NYSE	IIF	Mon, Jun 24, 2013	14.84	14.94	14.73	14.75
4620	NYSE	IIF	Fri, Jun 21, 2013	15.10	15.27	14.97	15.15
4619	NYSE	IIF	Thu, Jun 20, 2013	15.19	15.24	14.83	14.90
4618	NYSE	IIF	Wed, Jun 19, 2013	15.94	15.94	15.58	15.58
4617	NYSE	IIF	Tue, Jun 18, 2013	15.79	15.96	15.74	15.95
4616	NYSE	IIF	Mon, Jun 17, 2013	15.97	16.07	15.95	15.98
4615	NYSE	IIF	Fri, Jun 14, 2013	16.05	16.08	15.85	15.90
4614	NYSE	IIF	Thu, Jun 13, 2013	15.62	15.83	15.62	15.81
4613	NYSE	IIF	Wed, Jun 12, 2013	16.05	16.06	15.70	15.70
4612	NYSE	IIF	Tue, Jun 11, 2013	15.86	15.99	15.78	15.93
4611	NYSE	IIF	Mon, Jun 10, 2013	16.50	16.50	16.22	16.33
4610	NYSE	IIF	Fri, Jun 7, 2013	16.65	16.68	16.55	16.63
4609	NYSE	IIF	Thu, Jun 6, 2013	16.68	16.79	16.62	16.79
4608	NYSE	IIF	Wed, Jun 5, 2013	16.80	16.84	16.59	16.63
4607	NYSE	IIF	Tue, Jun 4, 2013	16.94	16.94	16.78	16.78
4606	NYSE	IIF	Mon, Jun 3, 2013	16.81	17.01	16.79	16.99
4605	NYSE	IIF	Fri, May 31, 2013	17.09	17.14	16.91	16.91
4604	NYSE	IIF	Thu, May 30, 2013	17.40	17.42	17.27	17.31
4603	NYSE	IIF	Wed, May 29, 2013	17.24	17.39	17.24	17.32
4602	NYSE	IIF	Tue, May 28, 2013	17.60	17.65	17.42	17.44
4601	NYSE	IIF	Fri, May 24, 2013	17.31	17.33	17.18	17.30
4600	NYSE	IIF	Thu, May 23, 2013	16.97	17.34	16.97	17.30
4599	NYSE	IIF	Wed, May 22, 2013	17.75	17.89	17.63	17.64
4598	NYSE	IIF	Tue, May 21, 2013	17.98	18.01	17.84	17.93
4597	NYSE	IIF	Mon, May 20, 2013	18.03	18.15	18.03	18.10
4596	NYSE	IIF	Fri, May 17, 2013	18.29	18.29	18.19	18.21
4595	NYSE	IIF	Thu, May 16, 2013	18.21	18.28	18.16	18.17
4594	NYSE	IIF	Wed, May 15, 2013	18.21	18.24	18.11	18.16
4593	NYSE	IIF	Tue, May 14, 2013	17.80	17.92	17.67	17.88
4592	NYSE	IIF	Mon, May 13, 2013	17.79	17.82	17.65	17.73
4591	NYSE	IIF	Fri, May 10, 2013	18.06	18.11	18.00	18.09
4590	NYSE	IIF	Thu, May 9, 2013	18.13	18.14	18.04	18.04
4589	NYSE	IIF	Wed, May 8, 2013	18.25	18.29	18.19	18.26
4588	NYSE	IIF	Tue, May 7, 2013	18.06	18.20	18.06	18.14
4587	NYSE	IIF	Mon, May 6, 2013	17.92	18.03	17.91	17.98
4586	NYSE	IIF	Fri, May 3, 2013	18.01	18.13	17.98	18.03
4585	NYSE	IIF	Thu, May 2, 2013	17.98	18.05	17.84	18.03
4584	NYSE	IIF	Wed, May 1, 2013	17.90	17.90	17.77	17.78
4583	NYSE	IIF	Tue, Apr 30, 2013	17.83	18.03	17.82	18.02
4582	NYSE	IIF	Mon, Apr 29, 2013	17.71	17.77	17.65	17.69
4581	NYSE	IIF	Fri, Apr 26, 2013	17.60	17.60	17.54	17.56
4580	NYSE	IIF	Thu, Apr 25, 2013	17.88	17.88	17.76	17.80
4579	NYSE	IIF	Wed, Apr 24, 2013	17.72	17.84	17.72	17.78
4578	NYSE	IIF	Tue, Apr 23, 2013	17.58	17.78	17.58	17.72
4577	NYSE	IIF	Mon, Apr 22, 2013	17.67	17.70	17.57	17.68
4576	NYSE	IIF	Fri, Apr 19, 2013	17.57	17.73	17.57	17.67
4575	NYSE	IIF	Thu, Apr 18, 2013	17.55	17.59	17.47	17.48
4574	NYSE	IIF	Wed, Apr 17, 2013	17.30	17.40	17.21	17.29
4573	NYSE	IIF	Tue, Apr 16, 2013	17.39	17.47	17.32	17.41
4572	NYSE	IIF	Mon, Apr 15, 2013	17.09	17.19	16.89	16.89
4571	NYSE	IIF	Fri, Apr 12, 2013	17.14	17.22	17.11	17.22
4570	NYSE	IIF	Thu, Apr 11, 2013	17.51	17.57	17.43	17.44
4569	NYSE	IIF	Wed, Apr 10, 2013	17.45	17.55	17.43	17.46
4568	NYSE	IIF	Tue, Apr 9, 2013	17.23	17.48	17.12	17.37
4567	NYSE	IIF	Mon, Apr 8, 2013	17.18	17.32	17.18	17.31
4566	NYSE	IIF	Fri, Apr 5, 2013	16.85	17.29	16.85	17.17
4565	NYSE	IIF	Thu, Apr 4, 2013	17.36	17.36	17.22	17.27
4564	NYSE	IIF	Wed, Apr 3, 2013	17.66	17.66	17.50	17.54
4563	NYSE	IIF	Tue, Apr 2, 2013	17.86	17.93	17.81	17.81
4562	NYSE	IIF	Mon, Apr 1, 2013	17.76	17.79	17.61	17.67
4561	NYSE	IIF	Thu, Mar 28, 2013	17.71	17.77	17.68	17.75
4560	NYSE	IIF	Wed, Mar 27, 2013	17.52	17.65	17.48	17.63
4559	NYSE	IIF	Tue, Mar 26, 2013	17.56	17.65	17.55	17.59
4558	NYSE	IIF	Mon, Mar 25, 2013	17.67	17.67	17.43	17.51
4557	NYSE	IIF	Fri, Mar 22, 2013	17.58	17.64	17.57	17.62
4556	NYSE	IIF	Thu, Mar 21, 2013	17.65	17.68	17.55	17.59
4555	NYSE	IIF	Wed, Mar 20, 2013	17.71	17.82	17.71	17.80
4554	NYSE	IIF	Tue, Mar 19, 2013	18.07	18.07	17.74	17.81
4553	NYSE	IIF	Mon, Mar 18, 2013	18.13	18.30	18.13	18.20
4552	NYSE	IIF	Fri, Mar 15, 2013	18.41	18.48	18.33	18.42
4551	NYSE	IIF	Thu, Mar 14, 2013	18.39	18.53	18.39	18.47
4550	NYSE	IIF	Wed, Mar 13, 2013	18.16	18.32	18.14	18.28
4549	NYSE	IIF	Tue, Mar 12, 2013	18.43	18.50	18.41	18.42
4548	NYSE	IIF	Mon, Mar 11, 2013	18.49	18.56	18.46	18.53
4547	NYSE	IIF	Fri, Mar 8, 2013	18.46	18.62	18.46	18.59
4546	NYSE	IIF	Thu, Mar 7, 2013	18.14	18.30	18.08	18.28
4545	NYSE	IIF	Wed, Mar 6, 2013	17.81	18.06	17.74	18.03
4544	NYSE	IIF	Tue, Mar 5, 2013	17.85	17.96	17.82	17.89
4543	NYSE	IIF	Mon, Mar 4, 2013	17.53	17.65	17.51	17.60
4542	NYSE	IIF	Fri, Mar 1, 2013	17.73	17.82	17.70	17.77
4541	NYSE	IIF	Thu, Feb 28, 2013	18.03	18.03	17.73	17.90
4540	NYSE	IIF	Wed, Feb 27, 2013	18.17	18.31	18.16	18.21
4539	NYSE	IIF	Tue, Feb 26, 2013	18.04	18.11	17.90	18.05
4538	NYSE	IIF	Mon, Feb 25, 2013	18.33	18.40	18.06	18.08
4537	NYSE	IIF	Fri, Feb 22, 2013	18.09	18.22	18.07	18.18
4536	NYSE	IIF	Thu, Feb 21, 2013	18.08	18.08	17.85	17.98
4535	NYSE	IIF	Wed, Feb 20, 2013	18.44	18.45	18.28	18.28
4534	NYSE	IIF	Tue, Feb 19, 2013	18.46	18.50	18.38	18.45
4533	NYSE	IIF	Fri, Feb 15, 2013	18.25	18.34	18.22	18.24
4532	NYSE	IIF	Thu, Feb 14, 2013	18.27	18.33	18.25	18.30
4531	NYSE	IIF	Wed, Feb 13, 2013	18.48	18.55	18.41	18.41
4530	NYSE	IIF	Tue, Feb 12, 2013	18.40	18.62	18.40	18.58
4529	NYSE	IIF	Mon, Feb 11, 2013	18.35	18.46	18.35	18.45
4528	NYSE	IIF	Fri, Feb 8, 2013	18.44	18.54	18.41	18.47
4527	NYSE	IIF	Thu, Feb 7, 2013	18.55	18.56	18.46	18.55
4526	NYSE	IIF	Wed, Feb 6, 2013	18.70	18.72	18.60	18.70
4525	NYSE	IIF	Tue, Feb 5, 2013	18.66	18.77	18.60	18.68
4524	NYSE	IIF	Mon, Feb 4, 2013	18.60	18.74	18.59	18.70
4523	NYSE	IIF	Fri, Feb 1, 2013	18.75	18.94	18.75	18.94
4522	NYSE	IIF	Thu, Jan 31, 2013	18.90	18.90	18.73	18.79
4521	NYSE	IIF	Wed, Jan 30, 2013	18.93	18.96	18.79	18.90
4520	NYSE	IIF	Tue, Jan 29, 2013	18.69	18.90	18.69	18.90
4519	NYSE	IIF	Mon, Jan 28, 2013	18.71	19.07	18.67	18.67
4518	NYSE	IIF	Fri, Jan 25, 2013	18.84	18.84	18.73	18.78
4517	NYSE	IIF	Thu, Jan 24, 2013	18.79	18.79	18.62	18.65
4516	NYSE	IIF	Wed, Jan 23, 2013	18.82	18.89	18.72	18.87
4515	NYSE	IIF	Tue, Jan 22, 2013	18.92	19.00	18.87	18.93
4514	NYSE	IIF	Fri, Jan 18, 2013	18.98	19.08	18.95	19.08
4513	NYSE	IIF	Thu, Jan 17, 2013	18.76	18.91	18.72	18.90
4512	NYSE	IIF	Wed, Jan 16, 2013	18.59	18.61	18.47	18.56
4511	NYSE	IIF	Tue, Jan 15, 2013	18.71	18.77	18.64	18.75
4510	NYSE	IIF	Mon, Jan 14, 2013	18.81	18.88	18.74	18.81
4509	NYSE	IIF	Fri, Jan 11, 2013	18.65	18.65	18.42	18.58
4508	NYSE	IIF	Thu, Jan 10, 2013	18.57	18.78	18.56	18.67
4507	NYSE	IIF	Wed, Jan 9, 2013	17.81	18.60	17.67	18.56
4506	NYSE	IIF	Tue, Jan 8, 2013	18.47	18.59	18.47	18.50
4505	NYSE	IIF	Mon, Jan 7, 2013	18.53	18.55	18.44	18.51
4504	NYSE	IIF	Fri, Jan 4, 2013	18.64	18.75	18.60	18.72
4503	NYSE	IIF	Thu, Jan 3, 2013	18.82	18.87	18.75	18.84
4502	NYSE	IIF	Wed, Jan 2, 2013	18.77	18.95	18.77	18.92
4501	NYSE	IIF	Mon, Dec 31, 2012	18.37	18.53	18.30	18.53
4500	NYSE	IIF	Fri, Dec 28, 2012	18.21	18.55	18.20	18.54
4499	NYSE	IIF	Thu, Dec 27, 2012	18.27	18.27	18.03	18.20
4498	NYSE	IIF	Wed, Dec 26, 2012	18.20	18.48	18.20	18.33
4497	NYSE	IIF	Mon, Dec 24, 2012	18.01	18.11	17.98	18.09
4496	NYSE	IIF	Fri, Dec 21, 2012	18.07	18.18	17.99	18.12
4495	NYSE	IIF	Thu, Dec 20, 2012	18.39	18.39	18.14	18.37
4494	NYSE	IIF	Wed, Dec 19, 2012	18.35	18.40	18.18	18.40
4493	NYSE	IIF	Tue, Dec 18, 2012	18.09	18.25	18.04	18.25
4492	NYSE	IIF	Mon, Dec 17, 2012	17.94	18.11	17.91	18.10
4491	NYSE	IIF	Fri, Dec 14, 2012	18.07	18.09	18.01	18.05
4490	NYSE	IIF	Thu, Dec 13, 2012	18.13	18.13	17.87	17.93
4489	NYSE	IIF	Wed, Dec 12, 2012	18.07	18.24	18.05	18.13
4488	NYSE	IIF	Tue, Dec 11, 2012	18.20	18.26	18.11	18.18
4487	NYSE	IIF	Mon, Dec 10, 2012	18.18	18.27	18.16	18.22
4486	NYSE	IIF	Fri, Dec 7, 2012	18.20	18.25	18.05	18.20
4485	NYSE	IIF	Thu, Dec 6, 2012	18.13	18.31	18.07	18.31
4484	NYSE	IIF	Wed, Dec 5, 2012	17.85	18.18	17.85	18.09
4483	NYSE	IIF	Tue, Dec 4, 2012	17.69	17.91	17.69	17.85
4482	NYSE	IIF	Mon, Dec 3, 2012	17.80	17.80	17.68	17.75
4481	NYSE	IIF	Fri, Nov 30, 2012	17.80	17.87	17.74	17.86
4480	NYSE	IIF	Thu, Nov 29, 2012	17.49	17.63	17.42	17.63
4479	NYSE	IIF	Wed, Nov 28, 2012	16.92	17.06	16.89	17.06
4478	NYSE	IIF	Tue, Nov 27, 2012	17.05	17.10	16.94	17.00
4477	NYSE	IIF	Mon, Nov 26, 2012	16.78	16.87	16.72	16.86
4476	NYSE	IIF	Fri, Nov 23, 2012	16.73	16.83	16.66	16.83
4475	NYSE	IIF	Wed, Nov 21, 2012	16.81	16.82	16.67	16.76
4474	NYSE	IIF	Tue, Nov 20, 2012	16.68	16.76	16.53	16.75
4473	NYSE	IIF	Mon, Nov 19, 2012	16.79	16.89	16.76	16.86
4472	NYSE	IIF	Fri, Nov 16, 2012	16.68	16.69	16.55	16.63
4471	NYSE	IIF	Thu, Nov 15, 2012	16.87	16.91	16.63	16.68
4470	NYSE	IIF	Wed, Nov 14, 2012	17.13	17.14	16.81	16.86
4469	NYSE	IIF	Tue, Nov 13, 2012	17.00	17.16	17.00	17.07
4468	NYSE	IIF	Mon, Nov 12, 2012	17.17	17.25	17.10	17.10
4467	NYSE	IIF	Fri, Nov 9, 2012	17.13	17.21	17.00	17.18
4466	NYSE	IIF	Thu, Nov 8, 2012	17.51	17.51	17.29	17.30
4465	NYSE	IIF	Wed, Nov 7, 2012	17.50	17.50	17.25	17.31
4464	NYSE	IIF	Tue, Nov 6, 2012	17.40	17.45	17.39	17.42
4463	NYSE	IIF	Mon, Nov 5, 2012	17.44	17.45	17.24	17.45
4462	NYSE	IIF	Fri, Nov 2, 2012	17.49	17.50	17.39	17.46
4461	NYSE	IIF	Thu, Nov 1, 2012	17.20	17.50	17.20	17.45
4460	NYSE	IIF	Wed, Oct 31, 2012	17.19	17.21	17.01	17.14
4459	NYSE	IIF	Fri, Oct 26, 2012	17.19	17.26	17.19	17.23
4458	NYSE	IIF	Thu, Oct 25, 2012	17.47	17.49	17.34	17.40
4457	NYSE	IIF	Wed, Oct 24, 2012	17.27	17.38	17.23	17.25
4456	NYSE	IIF	Tue, Oct 23, 2012	17.29	17.29	17.12	17.22
4455	NYSE	IIF	Mon, Oct 22, 2012	17.42	17.46	17.36	17.42
4454	NYSE	IIF	Fri, Oct 19, 2012	17.57	17.57	17.27	17.28
4453	NYSE	IIF	Thu, Oct 18, 2012	17.57	17.59	17.52	17.54
4452	NYSE	IIF	Wed, Oct 17, 2012	17.60	17.71	17.56	17.68
4451	NYSE	IIF	Tue, Oct 16, 2012	17.68	17.70	17.58	17.64
4450	NYSE	IIF	Mon, Oct 15, 2012	17.75	17.75	17.52	17.67
4449	NYSE	IIF	Fri, Oct 12, 2012	17.61	17.68	17.49	17.56
4448	NYSE	IIF	Thu, Oct 11, 2012	17.80	17.80	17.65	17.71
4447	NYSE	IIF	Wed, Oct 10, 2012	17.51	17.51	17.33	17.41
4446	NYSE	IIF	Tue, Oct 9, 2012	17.57	17.76	17.53	17.61
4445	NYSE	IIF	Mon, Oct 8, 2012	17.62	17.71	17.57	17.63
4444	NYSE	IIF	Fri, Oct 5, 2012	18.15	18.23	17.89	17.90
4443	NYSE	IIF	Thu, Oct 4, 2012	18.14	18.17	18.03	18.15
4442	NYSE	IIF	Wed, Oct 3, 2012	17.83	17.93	17.78	17.79
4441	NYSE	IIF	Tue, Oct 2, 2012	17.80	17.82	17.64	17.80
4440	NYSE	IIF	Mon, Oct 1, 2012	17.71	17.90	17.70	17.79
4439	NYSE	IIF	Fri, Sep 28, 2012	17.34	17.50	17.32	17.47
4438	NYSE	IIF	Thu, Sep 27, 2012	16.82	17.27	16.82	17.24
4437	NYSE	IIF	Wed, Sep 26, 2012	16.85	16.90	16.76	16.87
4436	NYSE	IIF	Tue, Sep 25, 2012	17.06	17.10	16.86	16.86
4435	NYSE	IIF	Mon, Sep 24, 2012	17.00	17.05	16.97	17.02
4434	NYSE	IIF	Fri, Sep 21, 2012	17.15	17.19	17.07	17.12
4433	NYSE	IIF	Thu, Sep 20, 2012	16.46	16.67	16.46	16.66
4432	NYSE	IIF	Wed, Sep 19, 2012	16.72	16.74	16.60	16.71
4431	NYSE	IIF	Tue, Sep 18, 2012	16.82	16.99	16.74	16.83
4430	NYSE	IIF	Mon, Sep 17, 2012	17.12	17.12	16.87	16.91
4429	NYSE	IIF	Fri, Sep 14, 2012	16.93	17.25	16.93	17.11
4428	NYSE	IIF	Thu, Sep 13, 2012	16.25	16.69	16.23	16.61
4427	NYSE	IIF	Wed, Sep 12, 2012	16.32	16.39	16.21	16.30
4426	NYSE	IIF	Tue, Sep 11, 2012	16.11	16.31	16.10	16.29
4425	NYSE	IIF	Mon, Sep 10, 2012	15.98	16.01	15.92	16.00
4424	NYSE	IIF	Fri, Sep 7, 2012	15.62	16.05	15.62	16.03
4423	NYSE	IIF	Thu, Sep 6, 2012	15.36	15.62	15.36	15.55
4422	NYSE	IIF	Wed, Sep 5, 2012	15.21	15.33	15.11	15.27
4421	NYSE	IIF	Tue, Sep 4, 2012	15.28	15.38	15.26	15.30
4420	NYSE	IIF	Fri, Aug 31, 2012	15.33	15.40	15.23	15.37
4419	NYSE	IIF	Thu, Aug 30, 2012	15.30	15.35	15.27	15.27
4418	NYSE	IIF	Wed, Aug 29, 2012	15.36	15.36	15.19	15.31
4417	NYSE	IIF	Tue, Aug 28, 2012	15.39	15.54	15.39	15.50
4416	NYSE	IIF	Mon, Aug 27, 2012	15.64	15.64	15.53	15.59
4415	NYSE	IIF	Fri, Aug 24, 2012	15.60	15.78	15.56	15.73
4414	NYSE	IIF	Thu, Aug 23, 2012	15.71	15.74	15.63	15.66
4413	NYSE	IIF	Wed, Aug 22, 2012	15.58	15.79	15.55	15.74
4412	NYSE	IIF	Tue, Aug 21, 2012	15.78	15.90	15.76	15.78
4411	NYSE	IIF	Mon, Aug 20, 2012	15.58	15.66	15.58	15.61
4410	NYSE	IIF	Fri, Aug 17, 2012	15.50	15.62	15.49	15.56
4409	NYSE	IIF	Thu, Aug 16, 2012	15.45	15.63	15.45	15.57
4408	NYSE	IIF	Wed, Aug 15, 2012	15.41	15.56	15.41	15.49
4407	NYSE	IIF	Tue, Aug 14, 2012	15.49	15.54	15.42	15.45
4406	NYSE	IIF	Mon, Aug 13, 2012	15.50	15.54	15.35	15.39
4405	NYSE	IIF	Fri, Aug 10, 2012	15.48	15.64	15.48	15.53
4404	NYSE	IIF	Thu, Aug 9, 2012	15.45	15.60	15.45	15.52
4403	NYSE	IIF	Wed, Aug 8, 2012	15.54	15.60	15.48	15.58
4402	NYSE	IIF	Tue, Aug 7, 2012	15.53	15.66	15.51	15.57
4401	NYSE	IIF	Mon, Aug 6, 2012	15.29	15.44	15.27	15.33
4400	NYSE	IIF	Fri, Aug 3, 2012	15.16	15.33	15.08	15.17
4399	NYSE	IIF	Thu, Aug 2, 2012	14.91	15.01	14.88	14.93
4398	NYSE	IIF	Wed, Aug 1, 2012	15.27	15.27	15.11	15.15
4397	NYSE	IIF	Tue, Jul 31, 2012	15.21	15.23	15.13	15.22
4396	NYSE	IIF	Mon, Jul 30, 2012	15.15	15.31	15.15	15.24
4395	NYSE	IIF	Fri, Jul 27, 2012	14.91	15.11	14.86	15.11
4394	NYSE	IIF	Thu, Jul 26, 2012	14.85	14.90	14.79	14.90
4393	NYSE	IIF	Wed, Jul 25, 2012	14.71	14.77	14.65	14.71
4392	NYSE	IIF	Tue, Jul 24, 2012	14.77	14.85	14.64	14.72
4391	NYSE	IIF	Mon, Jul 23, 2012	14.86	14.92	14.69	14.74
4390	NYSE	IIF	Fri, Jul 20, 2012	15.16	15.25	15.12	15.24
4389	NYSE	IIF	Thu, Jul 19, 2012	15.31	15.41	15.17	15.41
4388	NYSE	IIF	Wed, Jul 18, 2012	15.20	15.27	15.19	15.26
4387	NYSE	IIF	Tue, Jul 17, 2012	15.29	15.31	15.10	15.29
4386	NYSE	IIF	Mon, Jul 16, 2012	15.19	15.33	15.19	15.30
4385	NYSE	IIF	Fri, Jul 13, 2012	15.21	15.42	15.21	15.41
4384	NYSE	IIF	Thu, Jul 12, 2012	15.19	15.21	15.02	15.14
4383	NYSE	IIF	Wed, Jul 11, 2012	15.55	15.55	15.35	15.41
4382	NYSE	IIF	Tue, Jul 10, 2012	15.70	15.79	15.61	15.63
4381	NYSE	IIF	Mon, Jul 9, 2012	15.27	15.44	15.25	15.41
4380	NYSE	IIF	Fri, Jul 6, 2012	15.42	15.45	15.34	15.44
4379	NYSE	IIF	Thu, Jul 5, 2012	15.58	15.62	15.44	15.60
4378	NYSE	IIF	Tue, Jul 3, 2012	15.65	15.76	15.59	15.76
4377	NYSE	IIF	Mon, Jul 2, 2012	15.46	15.47	15.28	15.39
4376	NYSE	IIF	Fri, Jun 29, 2012	15.27	15.53	15.27	15.51
4375	NYSE	IIF	Thu, Jun 28, 2012	14.78	14.78	14.52	14.71
4374	NYSE	IIF	Wed, Jun 27, 2012	14.82	14.90	14.72	14.81
4373	NYSE	IIF	Tue, Jun 26, 2012	14.56	14.72	14.55	14.69
4372	NYSE	IIF	Mon, Jun 25, 2012	14.50	14.56	14.40	14.53
4371	NYSE	IIF	Fri, Jun 22, 2012	14.66	14.67	14.55	14.63
4370	NYSE	IIF	Thu, Jun 21, 2012	14.92	14.98	14.55	14.59
4369	NYSE	IIF	Wed, Jun 20, 2012	14.90	14.91	14.77	14.91
4368	NYSE	IIF	Tue, Jun 19, 2012	14.92	14.96	14.85	14.91
4367	NYSE	IIF	Mon, Jun 18, 2012	14.62	14.91	14.61	14.91
4366	NYSE	IIF	Fri, Jun 15, 2012	15.01	15.04	14.90	15.04
4365	NYSE	IIF	Thu, Jun 14, 2012	14.80	14.87	14.67	14.84
4364	NYSE	IIF	Wed, Jun 13, 2012	15.14	15.16	14.83	14.85
4363	NYSE	IIF	Tue, Jun 12, 2012	14.80	14.88	14.71	14.88
4362	NYSE	IIF	Mon, Jun 11, 2012	14.77	14.78	14.50	14.50
4361	NYSE	IIF	Fri, Jun 8, 2012	14.82	14.87	14.78	14.84
4360	NYSE	IIF	Thu, Jun 7, 2012	15.00	15.10	14.89	14.90
4359	NYSE	IIF	Wed, Jun 6, 2012	14.42	14.79	14.38	14.78
4358	NYSE	IIF	Tue, Jun 5, 2012	14.11	14.19	14.03	14.18
4357	NYSE	IIF	Mon, Jun 4, 2012	14.21	14.21	14.06	14.16
4356	NYSE	IIF	Fri, Jun 1, 2012	14.13	14.18	14.08	14.11
4355	NYSE	IIF	Thu, May 31, 2012	14.33	14.38	14.18	14.33
4354	NYSE	IIF	Wed, May 30, 2012	14.45	14.45	14.26	14.33
4353	NYSE	IIF	Tue, May 29, 2012	14.64	14.72	14.56	14.65
4352	NYSE	IIF	Fri, May 25, 2012	14.46	14.52	14.38	14.45
4351	NYSE	IIF	Thu, May 24, 2012	14.41	14.57	14.28	14.37
4350	NYSE	IIF	Wed, May 23, 2012	14.08	14.23	13.96	14.17
4349	NYSE	IIF	Tue, May 22, 2012	14.19	14.22	14.00	14.08
4348	NYSE	IIF	Mon, May 21, 2012	14.39	14.39	14.22	14.37
4347	NYSE	IIF	Fri, May 18, 2012	14.31	14.40	14.15	14.21
4346	NYSE	IIF	Thu, May 17, 2012	14.33	14.36	14.16	14.19
4345	NYSE	IIF	Wed, May 16, 2012	14.50	14.57	14.33	14.35
4344	NYSE	IIF	Tue, May 15, 2012	14.69	14.72	14.52	14.55
4343	NYSE	IIF	Mon, May 14, 2012	14.65	14.66	14.51	14.57
4342	NYSE	IIF	Fri, May 11, 2012	14.90	14.95	14.84	14.86
4341	NYSE	IIF	Thu, May 10, 2012	14.99	15.13	14.96	15.01
4340	NYSE	IIF	Wed, May 9, 2012	14.86	14.96	14.75	14.93
4339	NYSE	IIF	Tue, May 8, 2012	15.18	15.23	14.99	15.13
4338	NYSE	IIF	Mon, May 7, 2012	15.51	15.68	15.46	15.60
4337	NYSE	IIF	Fri, May 4, 2012	15.43	15.43	15.08	15.32
4336	NYSE	IIF	Thu, May 3, 2012	15.70	15.71	15.53	15.61
4335	NYSE	IIF	Wed, May 2, 2012	15.84	15.90	15.77	15.89
4334	NYSE	IIF	Tue, May 1, 2012	16.04	16.16	16.00	16.11
4333	NYSE	IIF	Mon, Apr 30, 2012	16.11	16.14	15.92	16.11
4332	NYSE	IIF	Fri, Apr 27, 2012	15.98	16.04	15.89	16.02
4331	NYSE	IIF	Thu, Apr 26, 2012	15.84	16.08	15.83	16.05
4330	NYSE	IIF	Wed, Apr 25, 2012	16.00	16.01	15.79	15.95
4329	NYSE	IIF	Tue, Apr 24, 2012	15.96	16.03	15.90	15.91
4328	NYSE	IIF	Mon, Apr 23, 2012	15.97	15.99	15.77	15.93
4327	NYSE	IIF	Fri, Apr 20, 2012	16.36	16.45	16.35	16.35
4326	NYSE	IIF	Thu, Apr 19, 2012	16.41	16.48	16.30	16.36
4325	NYSE	IIF	Wed, Apr 18, 2012	16.36	16.46	16.33	16.40
4324	NYSE	IIF	Tue, Apr 17, 2012	16.41	16.62	16.41	16.55
4323	NYSE	IIF	Mon, Apr 16, 2012	16.17	16.29	16.14	16.21
4322	NYSE	IIF	Fri, Apr 13, 2012	16.34	16.34	16.05	16.10
4321	NYSE	IIF	Thu, Apr 12, 2012	16.40	16.60	16.39	16.60
4320	NYSE	IIF	Wed, Apr 11, 2012	16.32	16.32	16.21	16.26
4319	NYSE	IIF	Tue, Apr 10, 2012	16.33	16.33	16.10	16.15
4318	NYSE	IIF	Mon, Apr 9, 2012	16.30	16.50	16.18	16.43
4317	NYSE	IIF	Thu, Apr 5, 2012	16.45	16.60	16.45	16.60
4316	NYSE	IIF	Wed, Apr 4, 2012	16.55	16.62	16.42	16.52
4315	NYSE	IIF	Tue, Apr 3, 2012	16.85	16.89	16.68	16.79
4314	NYSE	IIF	Mon, Apr 2, 2012	16.51	16.90	16.51	16.84
4313	NYSE	IIF	Fri, Mar 30, 2012	16.46	16.60	16.39	16.56
4312	NYSE	IIF	Thu, Mar 29, 2012	16.13	16.21	16.07	16.20
4311	NYSE	IIF	Wed, Mar 28, 2012	16.31	16.35	16.15	16.27
4310	NYSE	IIF	Tue, Mar 27, 2012	16.48	16.51	16.42	16.45
4309	NYSE	IIF	Mon, Mar 26, 2012	16.29	16.44	16.25	16.44
4308	NYSE	IIF	Fri, Mar 23, 2012	16.45	16.46	16.29	16.45
4307	NYSE	IIF	Thu, Mar 22, 2012	16.24	16.39	16.23	16.36
4306	NYSE	IIF	Wed, Mar 21, 2012	16.77	16.86	16.71	16.81
4305	NYSE	IIF	Tue, Mar 20, 2012	16.61	16.65	16.47	16.54
4304	NYSE	IIF	Mon, Mar 19, 2012	16.73	16.87	16.73	16.85
4303	NYSE	IIF	Fri, Mar 16, 2012	16.98	17.01	16.91	17.01
4302	NYSE	IIF	Thu, Mar 15, 2012	17.02	17.17	17.01	17.17
4301	NYSE	IIF	Wed, Mar 14, 2012	17.38	17.43	17.25	17.30
4300	NYSE	IIF	Tue, Mar 13, 2012	17.28	17.50	17.28	17.50
4299	NYSE	IIF	Mon, Mar 12, 2012	17.05	17.10	17.00	17.08
4298	NYSE	IIF	Fri, Mar 9, 2012	17.09	17.45	17.09	17.11
4297	NYSE	IIF	Thu, Mar 8, 2012	16.79	16.82	16.68	16.82
4296	NYSE	IIF	Wed, Mar 7, 2012	16.42	16.50	16.38	16.49
4295	NYSE	IIF	Tue, Mar 6, 2012	16.52	16.55	16.22	16.28
4294	NYSE	IIF	Mon, Mar 5, 2012	16.96	17.02	16.85	16.92
4293	NYSE	IIF	Fri, Mar 2, 2012	17.23	17.28	17.18	17.25
4292	NYSE	IIF	Thu, Mar 1, 2012	17.24	17.39	17.22	17.33
4291	NYSE	IIF	Wed, Feb 29, 2012	17.31	17.38	17.13	17.20
4290	NYSE	IIF	Tue, Feb 28, 2012	17.10	17.25	17.10	17.25
4289	NYSE	IIF	Mon, Feb 27, 2012	16.67	16.91	16.25	16.90
4288	NYSE	IIF	Fri, Feb 24, 2012	17.42	17.42	17.35	17.35
4287	NYSE	IIF	Thu, Feb 23, 2012	17.41	17.47	17.37	17.43
4286	NYSE	IIF	Wed, Feb 22, 2012	17.47	17.59	17.47	17.53
4285	NYSE	IIF	Tue, Feb 21, 2012	17.83	17.97	17.83	17.87
4284	NYSE	IIF	Fri, Feb 17, 2012	17.69	17.86	17.64	17.83
4283	NYSE	IIF	Thu, Feb 16, 2012	17.45	17.69	17.45	17.69
4282	NYSE	IIF	Wed, Feb 15, 2012	17.58	17.63	17.46	17.48
4281	NYSE	IIF	Tue, Feb 14, 2012	17.20	17.25	17.13	17.23
4280	NYSE	IIF	Mon, Feb 13, 2012	17.25	17.30	17.15	17.27
4279	NYSE	IIF	Fri, Feb 10, 2012	17.12	17.12	16.97	16.99
4278	NYSE	IIF	Thu, Feb 9, 2012	17.35	17.35	17.22	17.31
4277	NYSE	IIF	Wed, Feb 8, 2012	17.28	17.44	17.07	17.20
4276	NYSE	IIF	Tue, Feb 7, 2012	17.08	17.17	16.94	17.14
4275	NYSE	IIF	Mon, Feb 6, 2012	17.09	17.29	17.09	17.26
4274	NYSE	IIF	Fri, Feb 3, 2012	17.18	17.41	17.18	17.27
4273	NYSE	IIF	Thu, Feb 2, 2012	16.84	17.00	16.83	16.96
4272	NYSE	IIF	Wed, Feb 1, 2012	16.62	16.89	16.62	16.85
4271	NYSE	IIF	Tue, Jan 31, 2012	16.40	16.47	16.23	16.37
4270	NYSE	IIF	Mon, Jan 30, 2012	15.86	16.10	15.76	16.07
4269	NYSE	IIF	Fri, Jan 27, 2012	16.27	16.34	16.15	16.25
4268	NYSE	IIF	Thu, Jan 26, 2012	16.15	16.28	16.09	16.14
4267	NYSE	IIF	Wed, Jan 25, 2012	16.07	16.11	16.00	16.09
4266	NYSE	IIF	Tue, Jan 24, 2012	16.02	16.08	15.97	16.00
4265	NYSE	IIF	Mon, Jan 23, 2012	15.97	16.05	15.95	15.97
4264	NYSE	IIF	Fri, Jan 20, 2012	15.95	15.97	15.86	15.97
4263	NYSE	IIF	Thu, Jan 19, 2012	15.95	16.03	15.89	15.93
4262	NYSE	IIF	Wed, Jan 18, 2012	15.65	15.85	15.60	15.85
4261	NYSE	IIF	Tue, Jan 17, 2012	15.46	15.68	15.44	15.63
4260	NYSE	IIF	Fri, Jan 13, 2012	15.06	15.11	14.97	15.11
4259	NYSE	IIF	Thu, Jan 12, 2012	15.05	15.12	14.95	15.10
4258	NYSE	IIF	Wed, Jan 11, 2012	14.98	15.09	14.95	15.09
4257	NYSE	IIF	Tue, Jan 10, 2012	14.91	15.05	14.84	15.02
4256	NYSE	IIF	Mon, Jan 9, 2012	14.35	14.48	14.34	14.45
4255	NYSE	IIF	Fri, Jan 6, 2012	14.40	14.44	14.33	14.35
4254	NYSE	IIF	Thu, Jan 5, 2012	14.37	14.46	14.33	14.43
4253	NYSE	IIF	Wed, Jan 4, 2012	14.41	14.52	14.40	14.48
4252	NYSE	IIF	Tue, Jan 3, 2012	14.38	14.63	14.32	14.51
4251	NYSE	IIF	Fri, Dec 30, 2011	13.76	14.02	13.61	14.01
4250	NYSE	IIF	Thu, Dec 29, 2011	13.63	13.81	13.59	13.74
4249	NYSE	IIF	Wed, Dec 28, 2011	13.83	13.90	13.62	13.69
4248	NYSE	IIF	Tue, Dec 27, 2011	14.05	14.06	13.88	13.91
4247	NYSE	IIF	Fri, Dec 23, 2011	14.02	14.11	13.93	14.11
4246	NYSE	IIF	Thu, Dec 22, 2011	14.13	14.15	13.98	14.14
4245	NYSE	IIF	Wed, Dec 21, 2011	14.12	14.15	13.83	13.94
4244	NYSE	IIF	Tue, Dec 20, 2011	14.01	14.10	13.88	14.01
4243	NYSE	IIF	Mon, Dec 19, 2011	14.09	14.09	13.78	13.85
4242	NYSE	IIF	Fri, Dec 16, 2011	14.23	14.29	14.16	14.17
4241	NYSE	IIF	Thu, Dec 15, 2011	14.31	14.50	14.18	14.21
4240	NYSE	IIF	Wed, Dec 14, 2011	14.27	14.27	13.98	14.20
4239	NYSE	IIF	Tue, Dec 13, 2011	14.58	14.67	14.33	14.41
4238	NYSE	IIF	Mon, Dec 12, 2011	14.80	14.80	14.38	14.55
4237	NYSE	IIF	Fri, Dec 9, 2011	15.32	15.32	15.15	15.20
4236	NYSE	IIF	Thu, Dec 8, 2011	15.52	15.61	15.23	15.28
4235	NYSE	IIF	Wed, Dec 7, 2011	15.76	15.96	15.69	15.88
4234	NYSE	IIF	Tue, Dec 6, 2011	15.83	15.88	15.78	15.83
4233	NYSE	IIF	Mon, Dec 5, 2011	16.09	16.10	15.94	15.94
4232	NYSE	IIF	Fri, Dec 2, 2011	15.97	16.29	15.93	15.95
4231	NYSE	IIF	Thu, Dec 1, 2011	15.29	15.76	15.29	15.69
4230	NYSE	IIF	Wed, Nov 30, 2011	15.64	15.69	15.43	15.68
4229	NYSE	IIF	Tue, Nov 29, 2011	15.21	15.44	15.16	15.17
4228	NYSE	IIF	Mon, Nov 28, 2011	15.47	15.58	15.35	15.45
4227	NYSE	IIF	Fri, Nov 25, 2011	14.79	15.07	14.76	14.84
4226	NYSE	IIF	Wed, Nov 23, 2011	14.98	14.98	14.72	14.81
4225	NYSE	IIF	Tue, Nov 22, 2011	15.16	15.25	15.06	15.09
4224	NYSE	IIF	Mon, Nov 21, 2011	15.51	15.51	15.01	15.15
4223	NYSE	IIF	Fri, Nov 18, 2011	15.92	15.95	15.70	15.79
4222	NYSE	IIF	Thu, Nov 17, 2011	16.18	16.18	15.80	15.87
4221	NYSE	IIF	Wed, Nov 16, 2011	16.39	16.46	16.24	16.25
4220	NYSE	IIF	Tue, Nov 15, 2011	16.50	16.75	16.37	16.64
4219	NYSE	IIF	Mon, Nov 14, 2011	16.78	16.78	16.50	16.60
4218	NYSE	IIF	Fri, Nov 11, 2011	16.73	17.06	16.71	16.92
4217	NYSE	IIF	Thu, Nov 10, 2011	16.90	16.97	16.64	16.71
4216	NYSE	IIF	Wed, Nov 9, 2011	16.95	17.00	16.62	16.65
4215	NYSE	IIF	Tue, Nov 8, 2011	17.63	17.64	17.32	17.64
4214	NYSE	IIF	Mon, Nov 7, 2011	17.56	17.60	17.42	17.52
4213	NYSE	IIF	Fri, Nov 4, 2011	17.20	17.58	17.20	17.48
4212	NYSE	IIF	Thu, Nov 3, 2011	17.73	17.77	17.52	17.67
4211	NYSE	IIF	Wed, Nov 2, 2011	17.47	17.68	17.47	17.62
4210	NYSE	IIF	Tue, Nov 1, 2011	17.31	17.35	17.12	17.29
4209	NYSE	IIF	Mon, Oct 31, 2011	17.90	17.90	17.65	17.69
4208	NYSE	IIF	Fri, Oct 28, 2011	18.31	18.37	17.97	18.30
4207	NYSE	IIF	Thu, Oct 27, 2011	18.15	18.45	17.96	18.29
4206	NYSE	IIF	Wed, Oct 26, 2011	17.54	17.60	17.20	17.43
4205	NYSE	IIF	Tue, Oct 25, 2011	17.66	17.69	17.34	17.36
4204	NYSE	IIF	Mon, Oct 24, 2011	17.36	17.71	17.29	17.60
4203	NYSE	IIF	Fri, Oct 21, 2011	17.33	17.42	17.19	17.36
4202	NYSE	IIF	Thu, Oct 20, 2011	17.28	17.39	17.15	17.25
4201	NYSE	IIF	Wed, Oct 19, 2011	17.32	17.40	17.21	17.40
4200	NYSE	IIF	Tue, Oct 18, 2011	17.14	17.35	16.94	17.26
4199	NYSE	IIF	Mon, Oct 17, 2011	17.26	17.35	17.11	17.30
4198	NYSE	IIF	Fri, Oct 14, 2011	17.32	17.49	17.31	17.45
4197	NYSE	IIF	Thu, Oct 13, 2011	17.22	17.25	17.07	17.07
4196	NYSE	IIF	Wed, Oct 12, 2011	17.40	17.69	17.36	17.47
4195	NYSE	IIF	Tue, Oct 11, 2011	17.05	17.08	16.83	17.04
4194	NYSE	IIF	Mon, Oct 10, 2011	17.16	17.36	16.97	17.30
4193	NYSE	IIF	Fri, Oct 7, 2011	16.89	17.00	16.75	16.99
4192	NYSE	IIF	Thu, Oct 6, 2011	16.33	16.80	16.27	16.80
4191	NYSE	IIF	Wed, Oct 5, 2011	16.24	16.44	15.91	16.41
4190	NYSE	IIF	Tue, Oct 4, 2011	16.06	16.21	15.85	16.21
4189	NYSE	IIF	Mon, Oct 3, 2011	16.66	16.82	16.35	16.35
4188	NYSE	IIF	Fri, Sep 30, 2011	16.99	17.03	16.73	16.79
4187	NYSE	IIF	Thu, Sep 29, 2011	17.47	17.57	17.24	17.35
4186	NYSE	IIF	Wed, Sep 28, 2011	17.40	17.40	17.10	17.16
4185	NYSE	IIF	Tue, Sep 27, 2011	17.50	17.62	17.38	17.48
4184	NYSE	IIF	Mon, Sep 26, 2011	16.70	17.09	16.61	17.09
4183	NYSE	IIF	Fri, Sep 23, 2011	16.67	16.86	16.61	16.86
4182	NYSE	IIF	Thu, Sep 22, 2011	17.20	17.20	16.48	16.65
4181	NYSE	IIF	Wed, Sep 21, 2011	18.11	18.16	17.67	17.68
4180	NYSE	IIF	Tue, Sep 20, 2011	18.18	18.33	18.14	18.19
4179	NYSE	IIF	Mon, Sep 19, 2011	18.06	18.06	17.85	17.97
4178	NYSE	IIF	Fri, Sep 16, 2011	18.50	18.60	18.43	18.51
4177	NYSE	IIF	Thu, Sep 15, 2011	18.31	18.47	18.25	18.45
4176	NYSE	IIF	Wed, Sep 14, 2011	18.11	18.32	17.97	18.16
4175	NYSE	IIF	Tue, Sep 13, 2011	18.02	18.02	17.74	17.96
4174	NYSE	IIF	Mon, Sep 12, 2011	17.94	18.15	17.51	18.01
4173	NYSE	IIF	Fri, Sep 9, 2011	18.55	18.59	18.20	18.38
4172	NYSE	IIF	Thu, Sep 8, 2011	18.87	19.04	18.81	18.99
4171	NYSE	IIF	Wed, Sep 7, 2011	19.07	19.20	18.89	19.17
4170	NYSE	IIF	Tue, Sep 6, 2011	18.30	18.72	18.28	18.69
4169	NYSE	IIF	Fri, Sep 2, 2011	18.46	18.60	18.32	18.55
4168	NYSE	IIF	Thu, Sep 1, 2011	18.85	19.04	18.51	18.66
4167	NYSE	IIF	Wed, Aug 31, 2011	18.90	19.03	18.81	18.93
4166	NYSE	IIF	Tue, Aug 30, 2011	18.72	18.91	18.72	18.81
4165	NYSE	IIF	Mon, Aug 29, 2011	18.68	18.74	18.54	18.72
4164	NYSE	IIF	Fri, Aug 26, 2011	18.00	18.14	17.60	18.05
4163	NYSE	IIF	Thu, Aug 25, 2011	18.46	18.46	18.09	18.21
4162	NYSE	IIF	Wed, Aug 24, 2011	18.55	18.68	18.37	18.53
4161	NYSE	IIF	Tue, Aug 23, 2011	18.36	18.77	18.36	18.77
4160	NYSE	IIF	Mon, Aug 22, 2011	18.44	18.70	18.18	18.20
4159	NYSE	IIF	Fri, Aug 19, 2011	18.28	18.63	18.00	18.02
4158	NYSE	IIF	Thu, Aug 18, 2011	18.55	18.57	18.15	18.44
4157	NYSE	IIF	Wed, Aug 17, 2011	19.33	19.50	19.00	19.15
4156	NYSE	IIF	Tue, Aug 16, 2011	19.16	19.19	18.91	19.17
4155	NYSE	IIF	Mon, Aug 15, 2011	19.33	19.67	19.33	19.55
4154	NYSE	IIF	Fri, Aug 12, 2011	19.19	19.31	19.09	19.27
4153	NYSE	IIF	Thu, Aug 11, 2011	18.99	19.54	18.93	19.38
4152	NYSE	IIF	Wed, Aug 10, 2011	18.85	18.90	18.41	18.65
4151	NYSE	IIF	Tue, Aug 9, 2011	18.44	19.12	17.94	19.08
4150	NYSE	IIF	Mon, Aug 8, 2011	19.39	19.39	18.23	18.30
4149	NYSE	IIF	Fri, Aug 5, 2011	19.96	19.96	19.18	19.66
4148	NYSE	IIF	Thu, Aug 4, 2011	20.48	20.50	19.72	19.75
4147	NYSE	IIF	Wed, Aug 3, 2011	20.86	21.05	20.55	20.77
4146	NYSE	IIF	Tue, Aug 2, 2011	21.26	21.35	20.91	20.91
4145	NYSE	IIF	Mon, Aug 1, 2011	21.60	21.60	21.30	21.42
4144	NYSE	IIF	Fri, Jul 29, 2011	21.35	21.59	21.33	21.49
4143	NYSE	IIF	Thu, Jul 28, 2011	21.56	21.66	21.39	21.45
4142	NYSE	IIF	Wed, Jul 27, 2011	21.68	21.94	21.47	21.51
4141	NYSE	IIF	Tue, Jul 26, 2011	21.99	21.99	21.87	21.95
4140	NYSE	IIF	Mon, Jul 25, 2011	22.23	22.38	22.14	22.14
4139	NYSE	IIF	Fri, Jul 22, 2011	22.36	22.40	22.10	22.24
4138	NYSE	IIF	Thu, Jul 21, 2011	22.06	22.60	21.92	22.25
4137	NYSE	IIF	Wed, Jul 20, 2011	22.00	22.05	21.88	22.03
4136	NYSE	IIF	Tue, Jul 19, 2011	22.07	22.17	22.02	22.15
4135	NYSE	IIF	Mon, Jul 18, 2011	21.44	22.00	21.44	21.74
4134	NYSE	IIF	Fri, Jul 15, 2011	22.31	22.31	21.54	21.72
4133	NYSE	IIF	Thu, Jul 14, 2011	21.65	21.90	21.46	21.56
4132	NYSE	IIF	Wed, Jul 13, 2011	21.54	21.64	21.43	21.62
4131	NYSE	IIF	Tue, Jul 12, 2011	21.29	21.55	21.29	21.35
4130	NYSE	IIF	Mon, Jul 11, 2011	21.54	21.58	21.37	21.47
4129	NYSE	IIF	Fri, Jul 8, 2011	21.61	21.93	21.61	21.86
4128	NYSE	IIF	Thu, Jul 7, 2011	22.08	22.50	21.97	22.23
4127	NYSE	IIF	Wed, Jul 6, 2011	21.63	21.66	21.48	21.65
4126	NYSE	IIF	Tue, Jul 5, 2011	21.72	21.78	21.63	21.76
4125	NYSE	IIF	Fri, Jul 1, 2011	21.85	22.06	21.73	21.78
4124	NYSE	IIF	Thu, Jun 30, 2011	21.82	22.01	21.68	21.94
4123	NYSE	IIF	Wed, Jun 29, 2011	22.13	22.13	21.52	21.63
4122	NYSE	IIF	Tue, Jun 28, 2011	21.06	21.44	21.02	21.40
4121	NYSE	IIF	Mon, Jun 27, 2011	22.10	22.31	22.06	22.14
4120	NYSE	IIF	Fri, Jun 24, 2011	21.93	21.93	21.76	21.85
4119	NYSE	IIF	Thu, Jun 23, 2011	21.24	21.54	21.24	21.54
4118	NYSE	IIF	Wed, Jun 22, 2011	21.50	21.56	21.42	21.44
4117	NYSE	IIF	Tue, Jun 21, 2011	21.54	21.73	21.36	21.71
4116	NYSE	IIF	Mon, Jun 20, 2011	21.42	21.42	21.14	21.35
4115	NYSE	IIF	Fri, Jun 17, 2011	21.92	21.92	21.65	21.80
4114	NYSE	IIF	Thu, Jun 16, 2011	22.00	22.11	21.78	21.83
4113	NYSE	IIF	Wed, Jun 15, 2011	22.13	22.29	22.00	22.10
4112	NYSE	IIF	Tue, Jun 14, 2011	22.36	22.60	22.36	22.53
4111	NYSE	IIF	Mon, Jun 13, 2011	22.26	22.48	22.12	22.16
4110	NYSE	IIF	Fri, Jun 10, 2011	22.44	22.48	22.21	22.25
4109	NYSE	IIF	Thu, Jun 9, 2011	22.52	22.69	22.46	22.63
4108	NYSE	IIF	Wed, Jun 8, 2011	22.60	22.65	22.42	22.50
4107	NYSE	IIF	Tue, Jun 7, 2011	22.56	22.70	22.51	22.64
4106	NYSE	IIF	Mon, Jun 6, 2011	22.24	22.45	22.20	22.35
4105	NYSE	IIF	Fri, Jun 3, 2011	22.12	22.40	22.00	22.30
4104	NYSE	IIF	Thu, Jun 2, 2011	22.42	22.57	22.31	22.42
4103	NYSE	IIF	Wed, Jun 1, 2011	22.69	22.75	22.38	22.41
4102	NYSE	IIF	Tue, May 31, 2011	22.59	22.70	22.45	22.66
4101	NYSE	IIF	Fri, May 27, 2011	22.21	22.31	22.16	22.31
4100	NYSE	IIF	Thu, May 26, 2011	21.79	22.04	21.79	21.99
4099	NYSE	IIF	Wed, May 25, 2011	21.63	21.73	21.55	21.70
4098	NYSE	IIF	Tue, May 24, 2011	21.76	21.85	21.71	21.79
4097	NYSE	IIF	Mon, May 23, 2011	21.72	21.74	21.58	21.68
4096	NYSE	IIF	Fri, May 20, 2011	22.14	22.19	22.02	22.11
4095	NYSE	IIF	Thu, May 19, 2011	22.17	22.32	22.02	22.14
4094	NYSE	IIF	Wed, May 18, 2011	21.95	22.22	21.85	22.10
4093	NYSE	IIF	Tue, May 17, 2011	21.98	22.02	21.83	21.94
4092	NYSE	IIF	Mon, May 16, 2011	22.22	22.32	22.06	22.20
4091	NYSE	IIF	Fri, May 13, 2011	22.36	22.42	22.13	22.40
4090	NYSE	IIF	Thu, May 12, 2011	22.16	22.41	22.13	22.34
4089	NYSE	IIF	Wed, May 11, 2011	22.59	22.62	22.39	22.46
4088	NYSE	IIF	Tue, May 10, 2011	22.66	22.66	22.53	22.58
4087	NYSE	IIF	Mon, May 9, 2011	22.72	22.72	22.61	22.66
4086	NYSE	IIF	Fri, May 6, 2011	22.55	22.65	22.51	22.55
4085	NYSE	IIF	Thu, May 5, 2011	22.02	22.39	22.00	22.32
4084	NYSE	IIF	Wed, May 4, 2011	22.90	22.90	22.57	22.57
4083	NYSE	IIF	Tue, May 3, 2011	23.02	23.03	22.73	22.81
4082	NYSE	IIF	Mon, May 2, 2011	23.41	23.48	23.25	23.45
4081	NYSE	IIF	Fri, Apr 29, 2011	23.53	23.71	23.51	23.69
4080	NYSE	IIF	Thu, Apr 28, 2011	23.68	23.75	23.62	23.67
4079	NYSE	IIF	Wed, Apr 27, 2011	23.83	23.86	23.67	23.85
4078	NYSE	IIF	Tue, Apr 26, 2011	23.79	23.95	23.69	23.91
4077	NYSE	IIF	Mon, Apr 25, 2011	23.77	23.82	23.26	23.73
4076	NYSE	IIF	Thu, Apr 21, 2011	24.09	24.09	23.86	23.94
4075	NYSE	IIF	Wed, Apr 20, 2011	23.96	24.06	23.80	23.94
4074	NYSE	IIF	Tue, Apr 19, 2011	23.50	23.60	23.30	23.52
4073	NYSE	IIF	Mon, Apr 18, 2011	23.35	23.39	23.21	23.33
4072	NYSE	IIF	Fri, Apr 15, 2011	23.71	23.82	23.69	23.73
4071	NYSE	IIF	Thu, Apr 14, 2011	23.75	24.00	23.70	23.93
4070	NYSE	IIF	Wed, Apr 13, 2011	23.83	24.02	23.72	23.88
4069	NYSE	IIF	Tue, Apr 12, 2011	23.53	23.53	23.30	23.33
4068	NYSE	IIF	Mon, Apr 11, 2011	23.83	23.88	23.61	23.63
4067	NYSE	IIF	Fri, Apr 8, 2011	24.05	24.08	23.91	24.03
4066	NYSE	IIF	Thu, Apr 7, 2011	24.07	24.25	23.80	24.07
4065	NYSE	IIF	Wed, Apr 6, 2011	24.40	24.47	24.15	24.15
4064	NYSE	IIF	Tue, Apr 5, 2011	24.28	24.34	24.20	24.29
4063	NYSE	IIF	Mon, Apr 4, 2011	24.30	24.49	24.29	24.38
4062	NYSE	IIF	Fri, Apr 1, 2011	24.29	24.29	24.09	24.17
4061	NYSE	IIF	Thu, Mar 31, 2011	24.19	24.25	24.01	24.08
4060	NYSE	IIF	Wed, Mar 30, 2011	23.66	24.05	23.63	23.97
4059	NYSE	IIF	Tue, Mar 29, 2011	23.46	23.60	23.18	23.59
4058	NYSE	IIF	Mon, Mar 28, 2011	23.58	23.65	23.25	23.25
4057	NYSE	IIF	Fri, Mar 25, 2011	23.53	23.73	23.37	23.47
4056	NYSE	IIF	Thu, Mar 24, 2011	22.95	23.22	22.80	23.13
4055	NYSE	IIF	Wed, Mar 23, 2011	22.44	22.75	22.39	22.75
4054	NYSE	IIF	Tue, Mar 22, 2011	22.22	22.30	22.05	22.30
4053	NYSE	IIF	Mon, Mar 21, 2011	22.23	22.30	21.94	22.14
4052	NYSE	IIF	Fri, Mar 18, 2011	22.13	22.18	22.04	22.12
4051	NYSE	IIF	Thu, Mar 17, 2011	22.30	22.39	22.17	22.23
4050	NYSE	IIF	Wed, Mar 16, 2011	22.56	22.62	22.08	22.21
4049	NYSE	IIF	Tue, Mar 15, 2011	22.40	22.53	22.00	22.49
4048	NYSE	IIF	Mon, Mar 14, 2011	22.76	22.90	22.48	22.78
4047	NYSE	IIF	Fri, Mar 11, 2011	22.37	22.65	22.25	22.61
4046	NYSE	IIF	Thu, Mar 10, 2011	22.61	22.71	22.36	22.46
4045	NYSE	IIF	Wed, Mar 9, 2011	23.01	23.10	22.82	23.04
4044	NYSE	IIF	Tue, Mar 8, 2011	22.55	22.86	22.42	22.72
4043	NYSE	IIF	Mon, Mar 7, 2011	22.60	22.60	22.24	22.37
4042	NYSE	IIF	Fri, Mar 4, 2011	23.06	23.06	22.58	22.79
4041	NYSE	IIF	Thu, Mar 3, 2011	22.80	23.07	22.76	22.93
4040	NYSE	IIF	Wed, Mar 2, 2011	22.09	22.72	22.09	22.56
4039	NYSE	IIF	Tue, Mar 1, 2011	22.59	22.64	22.26	22.26
4038	NYSE	IIF	Mon, Feb 28, 2011	22.23	22.34	22.00	22.06
4037	NYSE	IIF	Fri, Feb 25, 2011	21.93	22.09	21.80	22.03
4036	NYSE	IIF	Thu, Feb 24, 2011	21.45	21.72	21.36	21.65
4035	NYSE	IIF	Wed, Feb 23, 2011	22.10	22.15	21.81	21.92
4034	NYSE	IIF	Tue, Feb 22, 2011	22.27	22.67	21.88	22.05
4033	NYSE	IIF	Fri, Feb 18, 2011	22.65	22.73	22.40	22.60
4032	NYSE	IIF	Thu, Feb 17, 2011	22.72	23.02	22.66	22.71
4031	NYSE	IIF	Wed, Feb 16, 2011	22.62	22.83	22.47	22.66
4030	NYSE	IIF	Tue, Feb 15, 2011	22.76	22.87	22.52	22.66
4029	NYSE	IIF	Mon, Feb 14, 2011	22.79	22.93	22.32	22.54
4028	NYSE	IIF	Fri, Feb 11, 2011	21.59	22.47	21.51	22.32
4027	NYSE	IIF	Thu, Feb 10, 2011	21.21	21.52	21.02	21.45
4026	NYSE	IIF	Wed, Feb 9, 2011	21.54	21.58	21.21	21.41
4025	NYSE	IIF	Tue, Feb 8, 2011	22.01	22.01	21.71	21.78
4024	NYSE	IIF	Mon, Feb 7, 2011	22.17	22.31	22.13	22.21
4023	NYSE	IIF	Fri, Feb 4, 2011	22.19	22.30	22.04	22.12
4022	NYSE	IIF	Thu, Feb 3, 2011	22.52	22.63	22.30	22.54
4021	NYSE	IIF	Wed, Feb 2, 2011	22.21	22.45	22.20	22.27
4020	NYSE	IIF	Tue, Feb 1, 2011	22.42	22.50	22.10	22.41
4019	NYSE	IIF	Mon, Jan 31, 2011	22.47	22.74	22.10	22.61
4018	NYSE	IIF	Fri, Jan 28, 2011	22.52	22.57	22.04	22.15
4017	NYSE	IIF	Thu, Jan 27, 2011	23.03	23.11	22.83	22.92
4016	NYSE	IIF	Wed, Jan 26, 2011	23.25	23.36	23.03	23.22
4015	NYSE	IIF	Tue, Jan 25, 2011	23.25	23.44	23.09	23.38
4014	NYSE	IIF	Mon, Jan 24, 2011	23.54	23.86	23.49	23.52
4013	NYSE	IIF	Fri, Jan 21, 2011	23.13	23.89	23.13	23.35
4012	NYSE	IIF	Thu, Jan 20, 2011	24.22	24.22	23.74	23.74
4011	NYSE	IIF	Wed, Jan 19, 2011	24.54	24.57	24.16	24.19
4010	NYSE	IIF	Tue, Jan 18, 2011	24.28	24.82	24.28	24.50
4009	NYSE	IIF	Fri, Jan 14, 2011	24.47	24.50	24.08	24.22
4008	NYSE	IIF	Thu, Jan 13, 2011	24.96	25.06	24.63	24.69
4007	NYSE	IIF	Wed, Jan 12, 2011	25.05	25.37	24.86	25.29
4006	NYSE	IIF	Tue, Jan 11, 2011	25.11	25.17	24.60	24.75
4005	NYSE	IIF	Mon, Jan 10, 2011	24.77	24.81	24.31	24.55
4004	NYSE	IIF	Fri, Jan 7, 2011	25.72	25.72	25.18	25.18
4003	NYSE	IIF	Thu, Jan 6, 2011	25.80	25.85	25.53	25.74
4002	NYSE	IIF	Wed, Jan 5, 2011	25.87	25.99	25.70	25.94
4001	NYSE	IIF	Tue, Jan 4, 2011	26.42	26.42	26.00	26.17
4000	NYSE	IIF	Mon, Jan 3, 2011	25.77	26.23	25.55	26.05
3999	NYSE	IIF	Fri, Dec 31, 2010	25.58	25.89	25.44	25.65
3998	NYSE	IIF	Thu, Dec 30, 2010	25.49	25.61	25.41	25.49
3997	NYSE	IIF	Wed, Dec 29, 2010	25.33	25.49	25.30	25.49
3996	NYSE	IIF	Tue, Dec 28, 2010	25.52	25.64	25.21	25.24
3995	NYSE	IIF	Mon, Dec 27, 2010	25.72	25.75	25.45	25.65
3994	NYSE	IIF	Thu, Dec 23, 2010	25.75	25.85	25.52	25.70
3993	NYSE	IIF	Wed, Dec 22, 2010	25.55	25.70	25.45	25.62
3992	NYSE	IIF	Tue, Dec 21, 2010	25.59	25.59	25.25	25.49
3991	NYSE	IIF	Mon, Dec 20, 2010	27.45	27.57	27.06	27.56
3990	NYSE	IIF	Fri, Dec 17, 2010	27.53	27.57	27.35	27.47
3989	NYSE	IIF	Thu, Dec 16, 2010	27.47	27.60	27.31	27.53
3988	NYSE	IIF	Wed, Dec 15, 2010	27.31	27.65	27.20	27.25
3987	NYSE	IIF	Tue, Dec 14, 2010	27.66	27.99	27.65	27.80
3986	NYSE	IIF	Mon, Dec 13, 2010	27.66	27.68	27.38	27.46
3985	NYSE	IIF	Fri, Dec 10, 2010	27.32	27.45	27.18	27.41
3984	NYSE	IIF	Thu, Dec 9, 2010	27.25	27.35	26.85	26.97
3983	NYSE	IIF	Wed, Dec 8, 2010	27.82	27.89	27.59	27.66
3982	NYSE	IIF	Tue, Dec 7, 2010	27.93	28.49	27.93	28.14
3981	NYSE	IIF	Mon, Dec 6, 2010	27.69	28.10	27.69	27.98
3980	NYSE	IIF	Fri, Dec 3, 2010	27.65	28.06	26.82	28.03
3979	NYSE	IIF	Thu, Dec 2, 2010	27.57	28.19	27.57	28.10
3978	NYSE	IIF	Wed, Dec 1, 2010	27.04	27.63	27.04	27.58
3977	NYSE	IIF	Tue, Nov 30, 2010	25.94	26.73	25.37	26.47
3976	NYSE	IIF	Mon, Nov 29, 2010	26.56	26.56	26.16	26.51
3975	NYSE	IIF	Fri, Nov 26, 2010	26.63	26.70	26.25	26.39
3974	NYSE	IIF	Wed, Nov 24, 2010	27.06	27.27	26.96	27.26
3973	NYSE	IIF	Tue, Nov 23, 2010	27.20	27.20	26.66	27.00
3972	NYSE	IIF	Mon, Nov 22, 2010	27.41	27.68	27.41	27.57
3971	NYSE	IIF	Fri, Nov 19, 2010	27.39	27.46	27.00	27.29
3970	NYSE	IIF	Thu, Nov 18, 2010	27.62	28.19	27.62	27.86
3969	NYSE	IIF	Wed, Nov 17, 2010	27.37	27.68	27.36	27.40
3968	NYSE	IIF	Tue, Nov 16, 2010	28.20	28.20	27.02	27.26
3967	NYSE	IIF	Mon, Nov 15, 2010	28.97	28.97	28.67	28.67
3966	NYSE	IIF	Fri, Nov 12, 2010	28.90	29.08	28.57	28.68
3965	NYSE	IIF	Thu, Nov 11, 2010	29.29	29.64	29.19	29.56
3964	NYSE	IIF	Wed, Nov 10, 2010	30.01	30.11	29.61	30.07
3963	NYSE	IIF	Tue, Nov 9, 2010	30.41	30.45	29.73	29.87
3962	NYSE	IIF	Mon, Nov 8, 2010	29.98	30.30	29.93	30.17
3961	NYSE	IIF	Fri, Nov 5, 2010	30.00	30.41	29.98	30.40
3960	NYSE	IIF	Thu, Nov 4, 2010	29.51	30.00	29.45	29.98
3959	NYSE	IIF	Wed, Nov 3, 2010	29.01	29.03	28.74	28.86
3958	NYSE	IIF	Tue, Nov 2, 2010	28.64	28.91	28.64	28.82
3957	NYSE	IIF	Mon, Nov 1, 2010	28.85	28.85	28.30	28.49
3956	NYSE	IIF	Fri, Oct 29, 2010	28.62	28.63	28.29	28.38
3955	NYSE	IIF	Thu, Oct 28, 2010	28.92	28.92	28.45	28.48
3954	NYSE	IIF	Wed, Oct 27, 2010	28.79	28.87	28.52	28.66
3953	NYSE	IIF	Tue, Oct 26, 2010	28.99	29.12	28.88	29.09
3952	NYSE	IIF	Mon, Oct 25, 2010	28.92	29.20	28.89	29.10
3951	NYSE	IIF	Fri, Oct 22, 2010	29.01	29.13	28.62	28.80
3950	NYSE	IIF	Thu, Oct 21, 2010	29.00	29.43	28.95	29.13
3949	NYSE	IIF	Wed, Oct 20, 2010	28.29	28.93	28.19	28.69
3948	NYSE	IIF	Tue, Oct 19, 2010	28.17	28.53	27.94	28.13
3947	NYSE	IIF	Mon, Oct 18, 2010	28.79	28.95	28.72	28.95
3946	NYSE	IIF	Fri, Oct 15, 2010	29.00	29.11	28.72	28.89
3945	NYSE	IIF	Thu, Oct 14, 2010	29.37	29.37	29.07	29.18
3944	NYSE	IIF	Wed, Oct 13, 2010	29.67	29.67	29.10	29.52
3943	NYSE	IIF	Tue, Oct 12, 2010	28.80	28.92	28.55	28.88
3942	NYSE	IIF	Mon, Oct 11, 2010	28.89	28.99	28.72	28.99
3941	NYSE	IIF	Fri, Oct 8, 2010	28.53	28.85	28.45	28.84
3940	NYSE	IIF	Thu, Oct 7, 2010	28.71	28.72	28.45	28.51
3939	NYSE	IIF	Wed, Oct 6, 2010	28.57	28.80	28.47	28.80
3938	NYSE	IIF	Tue, Oct 5, 2010	28.14	28.61	28.14	28.59
3937	NYSE	IIF	Mon, Oct 4, 2010	28.01	28.17	27.92	28.17
3936	NYSE	IIF	Fri, Oct 1, 2010	27.75	28.02	27.73	27.85
3935	NYSE	IIF	Thu, Sep 30, 2010	27.36	27.50	27.16	27.26
3934	NYSE	IIF	Wed, Sep 29, 2010	27.12	27.32	27.02	27.26
3933	NYSE	IIF	Tue, Sep 28, 2010	27.16	27.42	27.01	27.35
3932	NYSE	IIF	Mon, Sep 27, 2010	27.31	27.43	27.26	27.27
3931	NYSE	IIF	Fri, Sep 24, 2010	27.11	27.45	27.11	27.45
3930	NYSE	IIF	Thu, Sep 23, 2010	26.81	26.92	26.56	26.59
3929	NYSE	IIF	Wed, Sep 22, 2010	27.28	27.54	26.84	26.96
3928	NYSE	IIF	Tue, Sep 21, 2010	27.62	27.92	27.40	27.62
3927	NYSE	IIF	Mon, Sep 20, 2010	27.05	27.49	27.05	27.46
3926	NYSE	IIF	Fri, Sep 17, 2010	26.49	26.67	26.38	26.67
3925	NYSE	IIF	Thu, Sep 16, 2010	26.30	26.38	26.05	26.31
3924	NYSE	IIF	Wed, Sep 15, 2010	26.35	26.50	26.34	26.38
3923	NYSE	IIF	Tue, Sep 14, 2010	26.48	26.65	26.30	26.40
3922	NYSE	IIF	Mon, Sep 13, 2010	26.51	26.51	26.00	26.45
3921	NYSE	IIF	Fri, Sep 10, 2010	25.79	25.80	25.63	25.74
3920	NYSE	IIF	Thu, Sep 9, 2010	25.70	25.73	25.57	25.65
3919	NYSE	IIF	Wed, Sep 8, 2010	25.24	25.50	25.24	25.46
3918	NYSE	IIF	Tue, Sep 7, 2010	25.16	25.30	25.02	25.06
3917	NYSE	IIF	Fri, Sep 3, 2010	24.99	25.10	24.95	25.04
3916	NYSE	IIF	Thu, Sep 2, 2010	24.81	24.98	24.66	24.89
3915	NYSE	IIF	Wed, Sep 1, 2010	24.50	24.91	24.50	24.86
3914	NYSE	IIF	Tue, Aug 31, 2010	23.91	24.28	23.91	24.14
3913	NYSE	IIF	Mon, Aug 30, 2010	24.29	24.29	23.99	24.00
3912	NYSE	IIF	Fri, Aug 27, 2010	24.20	24.42	23.93	24.42
3911	NYSE	IIF	Thu, Aug 26, 2010	24.26	24.35	24.25	24.31
3910	NYSE	IIF	Wed, Aug 25, 2010	24.64	24.64	23.98	24.29
3909	NYSE	IIF	Tue, Aug 24, 2010	24.43	24.43	24.20	24.30
3908	NYSE	IIF	Mon, Aug 23, 2010	25.59	25.59	24.70	24.75
3907	NYSE	IIF	Fri, Aug 20, 2010	24.89	25.03	24.76	24.93
3906	NYSE	IIF	Thu, Aug 19, 2010	25.08	25.08	24.78	24.85
3905	NYSE	IIF	Wed, Aug 18, 2010	24.57	24.90	24.42	24.88
3904	NYSE	IIF	Tue, Aug 17, 2010	24.33	24.42	24.14	24.41
3903	NYSE	IIF	Mon, Aug 16, 2010	23.85	24.23	23.85	24.15
3902	NYSE	IIF	Fri, Aug 13, 2010	23.87	24.05	23.80	24.04
3901	NYSE	IIF	Thu, Aug 12, 2010	23.53	23.80	23.53	23.67
3900	NYSE	IIF	Wed, Aug 11, 2010	23.50	23.60	23.48	23.57
3899	NYSE	IIF	Tue, Aug 10, 2010	24.17	24.17	23.82	24.06
3898	NYSE	IIF	Mon, Aug 9, 2010	24.18	24.46	24.18	24.39
3897	NYSE	IIF	Fri, Aug 6, 2010	24.00	24.17	23.88	24.15
3896	NYSE	IIF	Thu, Aug 5, 2010	24.12	24.37	24.03	24.37
3895	NYSE	IIF	Wed, Aug 4, 2010	23.99	24.40	23.99	24.40
3894	NYSE	IIF	Tue, Aug 3, 2010	23.79	23.96	23.71	23.95
3893	NYSE	IIF	Mon, Aug 2, 2010	23.68	23.93	23.65	23.93
3892	NYSE	IIF	Fri, Jul 30, 2010	23.15	23.52	23.15	23.44
3891	NYSE	IIF	Thu, Jul 29, 2010	23.56	23.56	23.03	23.50
3890	NYSE	IIF	Wed, Jul 28, 2010	23.39	23.42	23.21	23.34
3889	NYSE	IIF	Tue, Jul 27, 2010	23.40	23.85	23.36	23.55
3888	NYSE	IIF	Mon, Jul 26, 2010	23.41	23.45	23.25	23.43
3887	NYSE	IIF	Fri, Jul 23, 2010	23.35	23.54	23.24	23.53
3886	NYSE	IIF	Thu, Jul 22, 2010	23.55	23.97	23.26	23.52
3885	NYSE	IIF	Wed, Jul 21, 2010	22.95	23.14	22.84	23.09
3884	NYSE	IIF	Tue, Jul 20, 2010	22.54	23.08	22.44	23.04
3883	NYSE	IIF	Mon, Jul 19, 2010	23.01	23.07	22.79	22.84
3882	NYSE	IIF	Fri, Jul 16, 2010	22.81	22.87	22.65	22.85
3881	NYSE	IIF	Thu, Jul 15, 2010	23.02	23.02	22.70	22.97
3880	NYSE	IIF	Wed, Jul 14, 2010	23.00	23.15	22.85	23.02
3879	NYSE	IIF	Tue, Jul 13, 2010	23.51	23.51	23.00	23.18
3878	NYSE	IIF	Mon, Jul 12, 2010	22.99	23.07	22.77	22.91
3877	NYSE	IIF	Fri, Jul 9, 2010	22.78	23.00	22.77	22.96
3876	NYSE	IIF	Thu, Jul 8, 2010	22.65	22.82	22.47	22.81
3875	NYSE	IIF	Wed, Jul 7, 2010	22.30	22.65	22.23	22.65
3874	NYSE	IIF	Tue, Jul 6, 2010	22.34	22.60	22.23	22.30
3873	NYSE	IIF	Fri, Jul 2, 2010	21.89	22.15	21.89	22.10
3872	NYSE	IIF	Thu, Jul 1, 2010	22.06	22.10	21.72	22.01
3871	NYSE	IIF	Wed, Jun 30, 2010	22.33	22.55	22.11	22.16
3870	NYSE	IIF	Tue, Jun 29, 2010	21.96	22.16	21.87	22.07
3869	NYSE	IIF	Mon, Jun 28, 2010	22.57	22.73	22.42	22.62
3868	NYSE	IIF	Fri, Jun 25, 2010	22.31	22.53	22.30	22.51
3867	NYSE	IIF	Thu, Jun 24, 2010	22.33	22.39	22.16	22.33
3866	NYSE	IIF	Wed, Jun 23, 2010	22.47	22.56	22.25	22.44
3865	NYSE	IIF	Tue, Jun 22, 2010	22.58	22.67	22.35	22.45
3864	NYSE	IIF	Mon, Jun 21, 2010	22.76	22.85	22.62	22.69
3863	NYSE	IIF	Fri, Jun 18, 2010	22.22	22.46	22.21	22.35
3862	NYSE	IIF	Thu, Jun 17, 2010	22.66	22.66	22.22	22.44
3861	NYSE	IIF	Wed, Jun 16, 2010	22.30	22.53	22.12	22.46
3860	NYSE	IIF	Tue, Jun 15, 2010	22.13	22.48	22.12	22.48
3859	NYSE	IIF	Mon, Jun 14, 2010	22.09	22.29	21.98	22.05
3858	NYSE	IIF	Fri, Jun 11, 2010	21.47	21.88	21.43	21.86
3857	NYSE	IIF	Thu, Jun 10, 2010	21.36	21.68	21.36	21.68
3856	NYSE	IIF	Wed, Jun 9, 2010	20.97	21.39	20.86	20.98
3855	NYSE	IIF	Tue, Jun 8, 2010	20.86	20.97	20.65	20.83
3854	NYSE	IIF	Mon, Jun 7, 2010	21.13	21.25	20.70	20.75
3853	NYSE	IIF	Fri, Jun 4, 2010	21.45	21.67	21.15	21.18
3852	NYSE	IIF	Thu, Jun 3, 2010	21.88	21.88	21.67	21.79
3851	NYSE	IIF	Wed, Jun 2, 2010	21.04	21.68	21.04	21.68
3850	NYSE	IIF	Tue, Jun 1, 2010	21.10	21.48	20.95	20.96
3849	NYSE	IIF	Fri, May 28, 2010	21.50	21.65	21.38	21.43
3848	NYSE	IIF	Thu, May 27, 2010	21.38	21.59	21.21	21.35
3847	NYSE	IIF	Wed, May 26, 2010	20.61	20.85	20.37	20.41
3846	NYSE	IIF	Tue, May 25, 2010	20.07	20.46	19.94	20.45
3845	NYSE	IIF	Mon, May 24, 2010	20.99	21.10	20.81	20.97
3844	NYSE	IIF	Fri, May 21, 2010	20.44	21.08	20.43	21.05
3843	NYSE	IIF	Thu, May 20, 2010	20.77	20.85	20.40	20.75
3842	NYSE	IIF	Wed, May 19, 2010	21.58	21.67	20.96	21.29
3841	NYSE	IIF	Tue, May 18, 2010	22.13	22.49	21.91	21.93
3840	NYSE	IIF	Mon, May 17, 2010	22.21	22.32	21.75	22.23
3839	NYSE	IIF	Fri, May 14, 2010	22.32	22.45	22.00	22.35
3838	NYSE	IIF	Thu, May 13, 2010	22.89	23.07	22.76	22.76
3837	NYSE	IIF	Wed, May 12, 2010	22.57	23.04	22.57	22.96
3836	NYSE	IIF	Tue, May 11, 2010	22.34	22.99	22.34	22.72
3835	NYSE	IIF	Mon, May 10, 2010	23.00	23.08	22.75	23.08
3834	NYSE	IIF	Fri, May 7, 2010	21.55	21.95	21.32	21.80
3833	NYSE	IIF	Thu, May 6, 2010	22.68	22.73	21.00	21.78
3832	NYSE	IIF	Wed, May 5, 2010	22.51	23.06	22.21	22.95
3831	NYSE	IIF	Tue, May 4, 2010	23.25	23.25	22.68	22.69
3830	NYSE	IIF	Mon, May 3, 2010	23.75	23.92	23.74	23.81
3829	NYSE	IIF	Fri, Apr 30, 2010	23.93	23.96	23.73	23.77
3828	NYSE	IIF	Thu, Apr 29, 2010	23.81	23.91	23.72	23.91
3827	NYSE	IIF	Wed, Apr 28, 2010	23.85	23.85	23.49	23.64
3826	NYSE	IIF	Tue, Apr 27, 2010	23.83	23.97	23.78	23.78
3825	NYSE	IIF	Mon, Apr 26, 2010	24.00	24.13	23.95	24.00
3824	NYSE	IIF	Fri, Apr 23, 2010	24.03	24.08	23.82	24.02
3823	NYSE	IIF	Thu, Apr 22, 2010	23.24	23.92	23.24	23.91
3822	NYSE	IIF	Wed, Apr 21, 2010	23.51	23.71	23.50	23.60
3821	NYSE	IIF	Tue, Apr 20, 2010	23.49	23.62	23.46	23.60
3820	NYSE	IIF	Mon, Apr 19, 2010	23.16	23.33	22.90	23.29
3819	NYSE	IIF	Fri, Apr 16, 2010	23.91	23.94	23.26	23.44
3818	NYSE	IIF	Thu, Apr 15, 2010	24.09	24.09	23.87	23.99
3817	NYSE	IIF	Wed, Apr 14, 2010	24.15	24.25	24.06	24.24
3816	NYSE	IIF	Tue, Apr 13, 2010	24.05	24.08	23.81	23.95
3815	NYSE	IIF	Mon, Apr 12, 2010	24.10	24.20	24.05	24.12
3814	NYSE	IIF	Fri, Apr 9, 2010	24.12	24.18	24.08	24.15
3813	NYSE	IIF	Thu, Apr 8, 2010	23.85	24.04	23.73	23.95
3812	NYSE	IIF	Wed, Apr 7, 2010	24.13	24.24	23.66	24.09
3811	NYSE	IIF	Tue, Apr 6, 2010	24.05	24.29	24.03	24.21
3810	NYSE	IIF	Mon, Apr 5, 2010	24.00	24.24	23.94	24.24
3809	NYSE	IIF	Thu, Apr 1, 2010	23.60	23.75	23.57	23.65
3808	NYSE	IIF	Wed, Mar 31, 2010	23.29	23.41	23.25	23.34
3807	NYSE	IIF	Tue, Mar 30, 2010	23.31	23.44	23.26	23.40
3806	NYSE	IIF	Mon, Mar 29, 2010	23.32	23.50	23.32	23.47
3805	NYSE	IIF	Fri, Mar 26, 2010	23.17	23.40	22.95	23.10
3804	NYSE	IIF	Thu, Mar 25, 2010	23.21	23.28	22.88	22.89
3803	NYSE	IIF	Wed, Mar 24, 2010	23.07	23.10	22.94	22.99
3802	NYSE	IIF	Tue, Mar 23, 2010	23.09	23.20	22.90	23.12
3801	NYSE	IIF	Mon, Mar 22, 2010	23.12	23.19	22.94	23.12
3800	NYSE	IIF	Fri, Mar 19, 2010	23.21	23.30	22.91	23.30
3799	NYSE	IIF	Thu, Mar 18, 2010	23.40	23.45	23.16	23.30
3798	NYSE	IIF	Wed, Mar 17, 2010	23.42	23.67	23.33	23.38
3797	NYSE	IIF	Tue, Mar 16, 2010	23.03	23.32	23.03	23.21
3796	NYSE	IIF	Mon, Mar 15, 2010	23.35	23.40	22.74	22.86
3795	NYSE	IIF	Fri, Mar 12, 2010	23.49	23.56	23.41	23.45
3794	NYSE	IIF	Thu, Mar 11, 2010	23.30	23.60	23.13	23.56
3793	NYSE	IIF	Wed, Mar 10, 2010	23.25	23.41	23.21	23.40
3792	NYSE	IIF	Tue, Mar 9, 2010	22.93	23.47	22.93	23.13
3791	NYSE	IIF	Mon, Mar 8, 2010	23.26	23.36	23.10	23.23
3790	NYSE	IIF	Fri, Mar 5, 2010	22.69	23.34	22.69	23.17
3789	NYSE	IIF	Thu, Mar 4, 2010	22.89	22.89	22.51	22.81
3788	NYSE	IIF	Wed, Mar 3, 2010	22.73	22.95	22.65	22.75
3787	NYSE	IIF	Tue, Mar 2, 2010	22.30	22.49	22.16	22.47
3786	NYSE	IIF	Mon, Mar 1, 2010	21.82	22.00	21.82	21.97
3785	NYSE	IIF	Fri, Feb 26, 2010	21.53	21.72	21.53	21.67
3784	NYSE	IIF	Thu, Feb 25, 2010	21.09	21.44	20.89	21.44
3783	NYSE	IIF	Wed, Feb 24, 2010	21.36	21.53	21.31	21.51
3782	NYSE	IIF	Tue, Feb 23, 2010	21.85	21.86	21.25	21.25
3781	NYSE	IIF	Mon, Feb 22, 2010	22.00	22.09	21.74	21.75
3780	NYSE	IIF	Fri, Feb 19, 2010	21.72	22.09	21.58	21.95
3779	NYSE	IIF	Thu, Feb 18, 2010	21.75	21.96	21.70	21.93
3778	NYSE	IIF	Wed, Feb 17, 2010	22.01	22.12	21.70	21.95
3777	NYSE	IIF	Tue, Feb 16, 2010	21.50	21.82	21.45	21.82
3776	NYSE	IIF	Fri, Feb 12, 2010	21.28	21.38	21.03	21.38
3775	NYSE	IIF	Thu, Feb 11, 2010	20.97	21.44	20.84	21.44
3774	NYSE	IIF	Wed, Feb 10, 2010	20.86	20.96	20.64	20.79
3773	NYSE	IIF	Tue, Feb 9, 2010	20.71	21.17	20.69	21.02
3772	NYSE	IIF	Mon, Feb 8, 2010	20.36	20.77	20.36	20.56
3771	NYSE	IIF	Fri, Feb 5, 2010	20.57	20.57	20.01	20.54
3770	NYSE	IIF	Thu, Feb 4, 2010	21.56	21.58	20.81	20.83
3769	NYSE	IIF	Wed, Feb 3, 2010	21.86	22.17	21.86	21.95
3768	NYSE	IIF	Tue, Feb 2, 2010	21.51	21.88	21.35	21.84
3767	NYSE	IIF	Mon, Feb 1, 2010	21.48	21.79	21.48	21.61
3766	NYSE	IIF	Fri, Jan 29, 2010	21.36	21.52	21.15	21.44
3765	NYSE	IIF	Thu, Jan 28, 2010	21.47	21.48	20.74	21.05
3764	NYSE	IIF	Wed, Jan 27, 2010	21.87	21.88	21.06	21.26
3763	NYSE	IIF	Tue, Jan 26, 2010	22.09	22.35	21.78	22.22
3762	NYSE	IIF	Mon, Jan 25, 2010	22.47	22.59	22.11	22.14
3761	NYSE	IIF	Fri, Jan 22, 2010	22.43	22.66	22.30	22.47
3760	NYSE	IIF	Thu, Jan 21, 2010	23.25	23.36	22.72	22.79
3759	NYSE	IIF	Wed, Jan 20, 2010	23.74	23.74	23.46	23.60
3758	NYSE	IIF	Tue, Jan 19, 2010	22.64	24.12	22.61	24.04
3757	NYSE	IIF	Fri, Jan 15, 2010	23.72	23.72	23.30	23.35
3756	NYSE	IIF	Thu, Jan 14, 2010	23.52	23.95	23.52	23.79
3755	NYSE	IIF	Wed, Jan 13, 2010	23.38	23.66	23.38	23.57
3754	NYSE	IIF	Tue, Jan 12, 2010	23.58	23.59	23.12	23.28
3753	NYSE	IIF	Mon, Jan 11, 2010	23.68	23.77	23.57	23.76
3752	NYSE	IIF	Fri, Jan 8, 2010	23.48	23.75	23.30	23.67
3751	NYSE	IIF	Thu, Jan 7, 2010	23.59	23.75	23.41	23.62
3750	NYSE	IIF	Wed, Jan 6, 2010	23.39	23.60	23.38	23.54
3749	NYSE	IIF	Tue, Jan 5, 2010	23.30	23.33	23.18	23.26
3748	NYSE	IIF	Mon, Jan 4, 2010	23.00	23.27	23.00	23.05
3747	NYSE	IIF	Thu, Dec 31, 2009	22.50	22.75	22.50	22.61
3746	NYSE	IIF	Wed, Dec 30, 2009	22.41	22.75	22.26	22.59
3745	NYSE	IIF	Tue, Dec 29, 2009	22.60	22.63	22.40	22.56
3744	NYSE	IIF	Mon, Dec 28, 2009	22.38	22.59	22.37	22.55
3743	NYSE	IIF	Thu, Dec 24, 2009	22.13	22.32	22.13	22.32
3742	NYSE	IIF	Wed, Dec 23, 2009	22.26	22.26	21.91	21.97
3741	NYSE	IIF	Tue, Dec 22, 2009	21.83	21.85	21.51	21.60
3740	NYSE	IIF	Mon, Dec 21, 2009	21.74	21.74	21.33	21.66
3739	NYSE	IIF	Fri, Dec 18, 2009	22.19	22.20	21.41	21.68
3738	NYSE	IIF	Thu, Dec 17, 2009	22.22	22.44	22.06	22.08
3737	NYSE	IIF	Wed, Dec 16, 2009	22.60	22.65	22.43	22.56
3736	NYSE	IIF	Tue, Dec 15, 2009	22.74	22.74	22.38	22.45
3735	NYSE	IIF	Mon, Dec 14, 2009	22.82	23.00	22.74	22.94
3734	NYSE	IIF	Fri, Dec 11, 2009	22.78	22.88	22.56	22.82
3733	NYSE	IIF	Thu, Dec 10, 2009	22.80	23.13	22.80	22.85
3732	NYSE	IIF	Wed, Dec 9, 2009	22.75	22.85	22.50	22.75
3731	NYSE	IIF	Tue, Dec 8, 2009	22.87	22.91	22.57	22.67
3730	NYSE	IIF	Mon, Dec 7, 2009	23.06	23.06	22.62	22.72
3729	NYSE	IIF	Fri, Dec 4, 2009	23.26	23.40	23.04	23.26
3728	NYSE	IIF	Thu, Dec 3, 2009	23.21	23.30	23.00	23.00
3727	NYSE	IIF	Wed, Dec 2, 2009	23.16	23.39	23.12	23.21
3726	NYSE	IIF	Tue, Dec 1, 2009	22.85	23.25	22.85	23.17
3725	NYSE	IIF	Mon, Nov 30, 2009	22.84	22.95	22.58	22.78
3724	NYSE	IIF	Fri, Nov 27, 2009	22.66	22.79	22.50	22.77
3723	NYSE	IIF	Wed, Nov 25, 2009	22.70	23.28	22.70	23.23
3722	NYSE	IIF	Tue, Nov 24, 2009	22.90	22.90	22.51	22.78
3721	NYSE	IIF	Mon, Nov 23, 2009	22.69	23.09	22.68	22.81
3720	NYSE	IIF	Fri, Nov 20, 2009	22.42	22.69	22.31	22.46
3719	NYSE	IIF	Thu, Nov 19, 2009	22.55	22.57	22.16	22.41
3718	NYSE	IIF	Wed, Nov 18, 2009	23.22	23.23	22.54	22.94
3717	NYSE	IIF	Tue, Nov 17, 2009	23.30	23.30	22.96	23.10
3716	NYSE	IIF	Mon, Nov 16, 2009	23.11	23.44	23.10	23.35
3715	NYSE	IIF	Fri, Nov 13, 2009	22.60	23.03	22.60	22.91
3714	NYSE	IIF	Thu, Nov 12, 2009	22.85	22.85	22.30	22.55
3713	NYSE	IIF	Wed, Nov 11, 2009	22.75	23.24	22.56	23.01
3712	NYSE	IIF	Tue, Nov 10, 2009	22.25	22.44	22.03	22.42
3711	NYSE	IIF	Mon, Nov 9, 2009	22.59	22.69	22.25	22.50
3710	NYSE	IIF	Fri, Nov 6, 2009	21.30	21.87	21.25	21.85
3709	NYSE	IIF	Thu, Nov 5, 2009	21.25	21.50	21.07	21.49
3708	NYSE	IIF	Wed, Nov 4, 2009	20.71	20.99	20.64	20.68
3707	NYSE	IIF	Tue, Nov 3, 2009	20.07	20.18	19.86	20.17
3706	NYSE	IIF	Mon, Nov 2, 2009	20.40	21.09	20.18	20.52
3705	NYSE	IIF	Fri, Oct 30, 2009	21.00	21.00	20.44	20.56
3704	NYSE	IIF	Thu, Oct 29, 2009	20.15	21.48	20.15	21.37
3703	NYSE	IIF	Wed, Oct 28, 2009	20.62	20.76	20.57	20.65
3702	NYSE	IIF	Tue, Oct 27, 2009	21.35	21.35	20.75	20.81
3701	NYSE	IIF	Mon, Oct 26, 2009	21.68	22.00	21.43	21.59
3700	NYSE	IIF	Fri, Oct 23, 2009	22.08	22.38	21.84	21.90
3699	NYSE	IIF	Thu, Oct 22, 2009	21.97	22.50	21.65	22.32
3698	NYSE	IIF	Wed, Oct 21, 2009	22.38	22.50	22.21	22.21
3697	NYSE	IIF	Tue, Oct 20, 2009	22.78	22.83	22.11	22.53
3696	NYSE	IIF	Mon, Oct 19, 2009	22.51	22.93	22.49	22.92
3695	NYSE	IIF	Fri, Oct 16, 2009	22.39	22.59	22.31	22.48
3694	NYSE	IIF	Thu, Oct 15, 2009	23.08	23.08	22.33	22.50
3693	NYSE	IIF	Wed, Oct 14, 2009	22.49	22.63	22.42	22.51
3692	NYSE	IIF	Tue, Oct 13, 2009	22.27	22.27	21.88	22.06
3691	NYSE	IIF	Mon, Oct 12, 2009	21.97	22.14	21.87	21.99
3690	NYSE	IIF	Fri, Oct 9, 2009	21.46	21.72	21.37	21.57
3689	NYSE	IIF	Thu, Oct 8, 2009	21.75	21.80	21.66	21.72
3688	NYSE	IIF	Wed, Oct 7, 2009	21.30	21.49	21.00	21.45
3687	NYSE	IIF	Tue, Oct 6, 2009	21.40	21.57	21.19	21.41
3686	NYSE	IIF	Mon, Oct 5, 2009	20.85	21.17	20.85	21.10
3685	NYSE	IIF	Fri, Oct 2, 2009	20.61	20.94	20.61	20.84
3684	NYSE	IIF	Thu, Oct 1, 2009	21.52	21.60	20.92	21.00
3683	NYSE	IIF	Wed, Sep 30, 2009	21.36	21.50	21.07	21.22
3682	NYSE	IIF	Tue, Sep 29, 2009	21.28	21.39	20.98	21.12
3681	NYSE	IIF	Mon, Sep 28, 2009	21.01	21.42	21.01	21.20
3680	NYSE	IIF	Fri, Sep 25, 2009	20.76	21.51	20.60	20.90
3679	NYSE	IIF	Thu, Sep 24, 2009	21.17	21.42	20.64	20.72
3678	NYSE	IIF	Wed, Sep 23, 2009	21.47	21.48	21.09	21.09
3677	NYSE	IIF	Tue, Sep 22, 2009	21.32	21.61	21.27	21.51
3676	NYSE	IIF	Mon, Sep 21, 2009	21.14	21.20	20.73	21.15
3675	NYSE	IIF	Fri, Sep 18, 2009	21.45	21.48	21.26	21.27
3674	NYSE	IIF	Thu, Sep 17, 2009	21.45	21.58	21.00	21.24
3673	NYSE	IIF	Wed, Sep 16, 2009	20.96	21.53	20.86	21.45
3672	NYSE	IIF	Tue, Sep 15, 2009	20.74	20.87	20.51	20.77
3671	NYSE	IIF	Mon, Sep 14, 2009	20.02	20.70	19.99	20.38
3670	NYSE	IIF	Fri, Sep 11, 2009	20.40	20.54	20.23	20.44
3669	NYSE	IIF	Thu, Sep 10, 2009	20.50	20.55	20.16	20.55
3668	NYSE	IIF	Wed, Sep 9, 2009	20.45	20.47	20.16	20.39
3667	NYSE	IIF	Tue, Sep 8, 2009	20.09	20.52	20.09	20.33
3666	NYSE	IIF	Fri, Sep 4, 2009	19.38	19.85	19.30	19.83
3665	NYSE	IIF	Thu, Sep 3, 2009	19.03	19.31	18.82	19.22
3664	NYSE	IIF	Wed, Sep 2, 2009	18.72	19.02	18.72	18.84
3663	NYSE	IIF	Tue, Sep 1, 2009	18.83	19.18	18.83	18.93
3662	NYSE	IIF	Mon, Aug 31, 2009	18.83	19.09	18.83	19.09
3661	NYSE	IIF	Fri, Aug 28, 2009	19.66	19.78	19.33	19.49
3660	NYSE	IIF	Thu, Aug 27, 2009	19.44	19.55	19.12	19.52
3659	NYSE	IIF	Wed, Aug 26, 2009	19.69	19.85	19.15	19.45
3658	NYSE	IIF	Tue, Aug 25, 2009	19.26	19.75	19.26	19.60
3657	NYSE	IIF	Mon, Aug 24, 2009	19.80	19.80	19.21	19.33
3656	NYSE	IIF	Fri, Aug 21, 2009	19.04	19.42	18.86	19.25
3655	NYSE	IIF	Thu, Aug 20, 2009	18.28	18.78	18.28	18.76
3654	NYSE	IIF	Wed, Aug 19, 2009	18.15	18.40	17.95	18.32
3653	NYSE	IIF	Tue, Aug 18, 2009	18.16	18.60	18.12	18.19
3652	NYSE	IIF	Mon, Aug 17, 2009	18.23	18.23	17.70	17.71
3651	NYSE	IIF	Fri, Aug 14, 2009	19.53	19.53	18.88	18.97
3650	NYSE	IIF	Thu, Aug 13, 2009	19.75	19.85	19.44	19.50
3649	NYSE	IIF	Wed, Aug 12, 2009	18.91	19.35	18.91	19.18
3648	NYSE	IIF	Tue, Aug 11, 2009	19.55	19.65	18.84	18.84
3647	NYSE	IIF	Mon, Aug 10, 2009	19.80	19.80	19.36	19.39
3646	NYSE	IIF	Fri, Aug 7, 2009	19.88	20.36	19.64	19.94
3645	NYSE	IIF	Thu, Aug 6, 2009	20.15	20.43	19.56	19.74
3644	NYSE	IIF	Wed, Aug 5, 2009	20.72	20.76	20.15	20.48
3643	NYSE	IIF	Tue, Aug 4, 2009	20.85	20.95	20.03	20.87
3642	NYSE	IIF	Mon, Aug 3, 2009	20.66	21.13	20.50	20.87
3641	NYSE	IIF	Fri, Jul 31, 2009	19.93	20.45	19.93	20.26
3640	NYSE	IIF	Thu, Jul 30, 2009	19.83	20.27	19.72	19.95
3639	NYSE	IIF	Wed, Jul 29, 2009	19.26	19.67	19.16	19.32
3638	NYSE	IIF	Tue, Jul 28, 2009	20.04	20.40	19.76	20.36
3637	NYSE	IIF	Mon, Jul 27, 2009	20.58	20.81	20.18	20.45
3636	NYSE	IIF	Fri, Jul 24, 2009	21.00	21.00	20.30	20.65
3635	NYSE	IIF	Thu, Jul 23, 2009	20.06	21.20	20.00	20.80
3634	NYSE	IIF	Wed, Jul 22, 2009	19.54	19.59	19.13	19.45
3633	NYSE	IIF	Tue, Jul 21, 2009	20.95	20.95	19.76	19.90
3632	NYSE	IIF	Mon, Jul 20, 2009	20.11	20.68	19.93	20.64
3631	NYSE	IIF	Fri, Jul 17, 2009	19.90	20.10	19.61	19.63
3630	NYSE	IIF	Thu, Jul 16, 2009	19.42	19.77	18.98	19.66
3629	NYSE	IIF	Wed, Jul 15, 2009	19.49	20.11	19.47	19.58
3628	NYSE	IIF	Tue, Jul 14, 2009	18.67	18.99	18.67	18.99
3627	NYSE	IIF	Mon, Jul 13, 2009	18.05	18.63	17.91	18.49
3626	NYSE	IIF	Fri, Jul 10, 2009	18.07	18.28	17.23	18.25
3625	NYSE	IIF	Thu, Jul 9, 2009	18.12	18.74	17.89	18.45
3624	NYSE	IIF	Wed, Jul 8, 2009	18.39	18.47	17.60	17.96
3623	NYSE	IIF	Tue, Jul 7, 2009	19.44	19.49	18.50	18.51
3622	NYSE	IIF	Mon, Jul 6, 2009	19.76	19.96	18.93	19.46
3621	NYSE	IIF	Thu, Jul 2, 2009	21.00	21.27	20.60	20.63
3620	NYSE	IIF	Wed, Jul 1, 2009	21.43	21.91	21.24	21.24
3619	NYSE	IIF	Tue, Jun 30, 2009	21.74	21.74	20.72	21.23
3618	NYSE	IIF	Mon, Jun 29, 2009	22.17	22.21	21.52	21.61
3617	NYSE	IIF	Fri, Jun 26, 2009	20.75	21.60	20.64	21.60
3616	NYSE	IIF	Thu, Jun 25, 2009	20.49	21.23	20.21	21.20
3615	NYSE	IIF	Wed, Jun 24, 2009	20.42	21.02	20.10	20.39
3614	NYSE	IIF	Tue, Jun 23, 2009	20.18	20.80	19.83	20.24
3613	NYSE	IIF	Mon, Jun 22, 2009	21.00	21.00	19.76	19.93
3612	NYSE	IIF	Fri, Jun 19, 2009	21.38	21.68	21.04	21.48
3611	NYSE	IIF	Thu, Jun 18, 2009	20.87	21.06	20.60	20.73
3610	NYSE	IIF	Wed, Jun 17, 2009	21.01	21.50	19.50	21.29
3609	NYSE	IIF	Tue, Jun 16, 2009	22.10	22.30	21.40	21.57
3608	NYSE	IIF	Mon, Jun 15, 2009	23.00	23.04	21.62	21.87
3607	NYSE	IIF	Fri, Jun 12, 2009	23.98	23.99	23.50	23.64
3606	NYSE	IIF	Thu, Jun 11, 2009	24.15	24.74	24.06	24.27
3605	NYSE	IIF	Wed, Jun 10, 2009	23.99	24.36	23.52	23.85
3604	NYSE	IIF	Tue, Jun 9, 2009	22.89	23.43	22.69	23.24
3603	NYSE	IIF	Mon, Jun 8, 2009	23.59	23.59	21.88	22.52
3602	NYSE	IIF	Fri, Jun 5, 2009	23.26	23.68	23.00	23.15
3601	NYSE	IIF	Thu, Jun 4, 2009	21.81	22.74	21.53	22.65
3600	NYSE	IIF	Wed, Jun 3, 2009	22.21	22.21	21.00	21.23
3599	NYSE	IIF	Tue, Jun 2, 2009	22.50	22.53	21.87	22.50
3598	NYSE	IIF	Mon, Jun 1, 2009	22.38	23.25	21.95	22.51
3597	NYSE	IIF	Fri, May 29, 2009	20.52	21.40	20.52	21.38
3596	NYSE	IIF	Thu, May 28, 2009	19.71	20.08	19.67	20.03
3595	NYSE	IIF	Wed, May 27, 2009	19.22	19.80	19.22	19.42
3594	NYSE	IIF	Tue, May 26, 2009	19.57	19.57	18.50	19.07
3593	NYSE	IIF	Fri, May 22, 2009	18.56	19.15	18.56	18.89
3592	NYSE	IIF	Thu, May 21, 2009	18.56	18.80	18.50	18.70
3591	NYSE	IIF	Wed, May 20, 2009	18.92	19.45	18.89	19.02
3590	NYSE	IIF	Tue, May 19, 2009	19.49	19.50	18.61	18.93
3589	NYSE	IIF	Mon, May 18, 2009	18.84	19.73	18.61	19.18
3588	NYSE	IIF	Fri, May 15, 2009	15.98	16.23	15.75	16.00
3587	NYSE	IIF	Thu, May 14, 2009	15.13	15.95	15.12	15.81
3586	NYSE	IIF	Wed, May 13, 2009	15.74	15.74	15.12	15.22
3585	NYSE	IIF	Tue, May 12, 2009	16.30	16.40	15.52	15.89
3584	NYSE	IIF	Mon, May 11, 2009	16.49	16.49	15.57	15.70
3583	NYSE	IIF	Fri, May 8, 2009	16.40	16.77	16.30	16.62
3582	NYSE	IIF	Thu, May 7, 2009	16.42	16.80	15.80	16.40
3581	NYSE	IIF	Wed, May 6, 2009	16.23	16.32	15.92	16.29
3580	NYSE	IIF	Tue, May 5, 2009	16.81	16.87	16.34	16.39
3579	NYSE	IIF	Mon, May 4, 2009	15.81	17.00	15.80	16.99
3578	NYSE	IIF	Fri, May 1, 2009	15.45	15.45	14.88	15.25
3577	NYSE	IIF	Thu, Apr 30, 2009	14.99	15.20	14.80	14.82
3576	NYSE	IIF	Wed, Apr 29, 2009	14.07	14.77	14.07	14.57
3575	NYSE	IIF	Tue, Apr 28, 2009	13.58	14.05	13.58	13.85
3574	NYSE	IIF	Mon, Apr 27, 2009	14.09	14.47	13.90	14.47
3573	NYSE	IIF	Fri, Apr 24, 2009	14.10	14.80	14.01	14.68
3572	NYSE	IIF	Thu, Apr 23, 2009	13.70	14.39	13.70	13.98
3571	NYSE	IIF	Wed, Apr 22, 2009	13.18	13.77	13.16	13.44
3570	NYSE	IIF	Tue, Apr 21, 2009	12.88	13.60	12.88	13.60
3569	NYSE	IIF	Mon, Apr 20, 2009	13.50	13.56	13.00	13.07
3568	NYSE	IIF	Fri, Apr 17, 2009	14.30	14.30	13.84	13.90
3567	NYSE	IIF	Thu, Apr 16, 2009	14.00	14.35	13.84	14.10
3566	NYSE	IIF	Wed, Apr 15, 2009	14.16	14.80	14.01	14.49
3565	NYSE	IIF	Tue, Apr 14, 2009	14.49	14.53	13.86	13.95
3564	NYSE	IIF	Mon, Apr 13, 2009	13.87	14.49	13.72	14.41
3563	NYSE	IIF	Thu, Apr 9, 2009	13.36	13.96	13.35	13.94
3562	NYSE	IIF	Wed, Apr 8, 2009	12.98	13.18	12.91	13.04
3561	NYSE	IIF	Tue, Apr 7, 2009	12.62	12.85	12.60	12.66
3560	NYSE	IIF	Mon, Apr 6, 2009	13.32	13.44	12.92	13.08
3559	NYSE	IIF	Fri, Apr 3, 2009	13.58	13.65	13.34	13.50
3558	NYSE	IIF	Thu, Apr 2, 2009	13.88	13.95	13.26	13.69
3557	NYSE	IIF	Wed, Apr 1, 2009	12.44	13.00	12.11	12.94
3556	NYSE	IIF	Tue, Mar 31, 2009	11.98	12.32	11.96	12.19
3555	NYSE	IIF	Mon, Mar 30, 2009	12.00	12.00	11.52	11.64
3554	NYSE	IIF	Fri, Mar 27, 2009	12.82	12.90	12.46	12.50
3553	NYSE	IIF	Thu, Mar 26, 2009	12.60	12.98	12.60	12.92
3552	NYSE	IIF	Wed, Mar 25, 2009	12.35	12.65	12.11	12.45
3551	NYSE	IIF	Tue, Mar 24, 2009	12.18	12.46	11.98	12.07
3550	NYSE	IIF	Mon, Mar 23, 2009	11.54	12.75	11.54	12.51
3549	NYSE	IIF	Fri, Mar 20, 2009	11.50	11.60	11.04	11.12
3548	NYSE	IIF	Thu, Mar 19, 2009	11.77	11.84	11.36	11.38
3547	NYSE	IIF	Wed, Mar 18, 2009	11.49	11.86	11.33	11.73
3546	NYSE	IIF	Tue, Mar 17, 2009	10.70	11.72	10.69	11.65
3545	NYSE	IIF	Mon, Mar 16, 2009	10.86	11.01	10.79	10.81
3544	NYSE	IIF	Fri, Mar 13, 2009	11.10	11.10	10.64	10.70
3543	NYSE	IIF	Thu, Mar 12, 2009	10.50	10.90	10.35	10.81
3542	NYSE	IIF	Wed, Mar 11, 2009	10.88	10.89	10.37	10.49
3541	NYSE	IIF	Tue, Mar 10, 2009	9.85	10.53	9.83	10.48
3540	NYSE	IIF	Mon, Mar 9, 2009	9.50	10.01	9.17	9.59
3539	NYSE	IIF	Fri, Mar 6, 2009	10.25	10.55	9.85	10.14
3538	NYSE	IIF	Thu, Mar 5, 2009	10.44	10.44	9.85	10.43
3537	NYSE	IIF	Wed, Mar 4, 2009	10.44	10.98	10.43	10.80
3536	NYSE	IIF	Tue, Mar 3, 2009	10.16	10.34	9.71	10.09
3535	NYSE	IIF	Mon, Mar 2, 2009	10.35	10.41	9.90	9.97
3534	NYSE	IIF	Fri, Feb 27, 2009	10.81	11.11	10.81	10.90
3533	NYSE	IIF	Thu, Feb 26, 2009	10.88	11.49	10.88	10.98
3532	NYSE	IIF	Wed, Feb 25, 2009	11.50	11.50	11.07	11.27
3531	NYSE	IIF	Tue, Feb 24, 2009	10.93	11.56	10.88	11.50
3530	NYSE	IIF	Mon, Feb 23, 2009	11.44	11.47	10.82	10.88
3529	NYSE	IIF	Fri, Feb 20, 2009	11.25	11.47	10.78	11.40
3528	NYSE	IIF	Thu, Feb 19, 2009	11.71	12.34	11.50	11.63
3527	NYSE	IIF	Wed, Feb 18, 2009	11.60	11.78	11.50	11.65
3526	NYSE	IIF	Tue, Feb 17, 2009	11.93	11.93	11.55	11.58
3525	NYSE	IIF	Fri, Feb 13, 2009	12.62	12.66	12.25	12.47
3524	NYSE	IIF	Thu, Feb 12, 2009	12.27	12.65	12.18	12.65
3523	NYSE	IIF	Wed, Feb 11, 2009	12.56	12.87	12.54	12.86
3522	NYSE	IIF	Tue, Feb 10, 2009	13.30	13.39	12.25	12.39
3521	NYSE	IIF	Mon, Feb 9, 2009	13.37	13.64	13.03	13.20
3520	NYSE	IIF	Fri, Feb 6, 2009	12.53	13.35	12.53	13.19
3519	NYSE	IIF	Thu, Feb 5, 2009	12.28	12.54	12.09	12.53
3518	NYSE	IIF	Wed, Feb 4, 2009	12.24	12.90	12.24	12.40
3517	NYSE	IIF	Tue, Feb 3, 2009	11.85	12.28	11.75	12.23
3516	NYSE	IIF	Mon, Feb 2, 2009	11.78	12.21	11.78	11.85
3515	NYSE	IIF	Fri, Jan 30, 2009	12.43	12.70	11.81	12.17
3514	NYSE	IIF	Thu, Jan 29, 2009	12.51	12.53	12.13	12.17
3513	NYSE	IIF	Wed, Jan 28, 2009	12.39	13.02	12.39	12.78
3512	NYSE	IIF	Tue, Jan 27, 2009	12.08	12.28	11.92	12.11
3511	NYSE	IIF	Mon, Jan 26, 2009	11.60	12.20	11.59	11.79
3510	NYSE	IIF	Fri, Jan 23, 2009	11.47	12.00	11.34	11.60
3509	NYSE	IIF	Thu, Jan 22, 2009	11.93	12.26	11.42	11.66
3508	NYSE	IIF	Wed, Jan 21, 2009	11.86	12.03	11.25	12.03
3507	NYSE	IIF	Tue, Jan 20, 2009	11.93	12.52	11.50	11.50
3506	NYSE	IIF	Fri, Jan 16, 2009	12.99	13.00	12.45	12.84
3505	NYSE	IIF	Thu, Jan 15, 2009	12.25	12.95	12.00	12.80
3504	NYSE	IIF	Wed, Jan 14, 2009	12.55	12.84	12.00	12.50
3503	NYSE	IIF	Tue, Jan 13, 2009	12.09	12.59	12.09	12.54
3502	NYSE	IIF	Mon, Jan 12, 2009	12.40	12.49	12.21	12.32
3501	NYSE	IIF	Fri, Jan 9, 2009	12.80	12.80	12.30	12.52
3500	NYSE	IIF	Thu, Jan 8, 2009	13.10	13.39	12.63	12.85
3499	NYSE	IIF	Wed, Jan 7, 2009	13.57	13.57	12.75	13.03
3498	NYSE	IIF	Tue, Jan 6, 2009	14.30	14.43	13.75	13.85
3497	NYSE	IIF	Mon, Jan 5, 2009	13.39	14.14	13.29	13.55
3496	NYSE	IIF	Fri, Jan 2, 2009	12.59	13.80	12.59	13.42
3495	NYSE	IIF	Wed, Dec 31, 2008	12.04	12.64	11.98	12.50
3494	NYSE	IIF	Tue, Dec 30, 2008	11.87	12.24	11.80	12.19
3493	NYSE	IIF	Mon, Dec 29, 2008	11.73	12.00	11.61	11.75
3492	NYSE	IIF	Fri, Dec 26, 2008	11.83	12.12	11.66	11.79
3491	NYSE	IIF	Wed, Dec 24, 2008	11.66	12.19	11.66	12.00
3490	NYSE	IIF	Tue, Dec 23, 2008	11.83	12.25	11.49	11.72
3489	NYSE	IIF	Mon, Dec 22, 2008	12.49	12.56	12.03	12.31
3488	NYSE	IIF	Fri, Dec 19, 2008	13.00	13.06	12.48	12.72
3487	NYSE	IIF	Thu, Dec 18, 2008	13.04	13.28	12.73	12.92
3486	NYSE	IIF	Wed, Dec 17, 2008	13.00	13.05	12.30	12.65
3485	NYSE	IIF	Tue, Dec 16, 2008	13.62	14.55	13.61	14.53
3484	NYSE	IIF	Mon, Dec 15, 2008	13.32	13.74	13.32	13.55
3483	NYSE	IIF	Fri, Dec 12, 2008	12.80	13.54	12.36	13.46
3482	NYSE	IIF	Thu, Dec 11, 2008	13.24	13.74	12.90	12.99
3481	NYSE	IIF	Wed, Dec 10, 2008	13.99	13.99	13.32	13.60
3480	NYSE	IIF	Tue, Dec 9, 2008	13.59	13.75	13.05	13.11
3479	NYSE	IIF	Mon, Dec 8, 2008	13.42	14.19	13.31	13.98
3478	NYSE	IIF	Fri, Dec 5, 2008	12.34	13.20	12.01	12.97
3477	NYSE	IIF	Thu, Dec 4, 2008	12.41	13.29	12.26	12.87
3476	NYSE	IIF	Wed, Dec 3, 2008	12.00	12.90	11.80	12.90
3475	NYSE	IIF	Tue, Dec 2, 2008	12.27	12.50	11.81	12.35
3474	NYSE	IIF	Mon, Dec 1, 2008	12.40	12.40	11.70	11.79
3473	NYSE	IIF	Fri, Nov 28, 2008	12.50	12.75	12.23	12.41
3472	NYSE	IIF	Wed, Nov 26, 2008	12.90	13.20	12.12	12.22
3471	NYSE	IIF	Tue, Nov 25, 2008	12.55	12.65	12.00	12.28
3470	NYSE	IIF	Mon, Nov 24, 2008	12.99	13.24	12.50	12.99
3469	NYSE	IIF	Fri, Nov 21, 2008	11.10	12.43	11.02	12.43
3468	NYSE	IIF	Thu, Nov 20, 2008	12.00	12.22	10.52	10.61
3467	NYSE	IIF	Wed, Nov 19, 2008	12.75	12.98	12.18	12.18
3466	NYSE	IIF	Tue, Nov 18, 2008	12.51	13.45	12.51	13.10
3465	NYSE	IIF	Mon, Nov 17, 2008	13.44	14.09	13.29	13.52
3464	NYSE	IIF	Fri, Nov 14, 2008	13.90	14.56	13.70	13.96
3463	NYSE	IIF	Thu, Nov 13, 2008	13.29	14.75	13.25	14.62
3462	NYSE	IIF	Wed, Nov 12, 2008	13.98	13.98	13.01	13.54
3461	NYSE	IIF	Tue, Nov 11, 2008	14.89	14.89	14.10	14.27
3460	NYSE	IIF	Mon, Nov 10, 2008	15.76	16.41	15.44	15.62
3459	NYSE	IIF	Fri, Nov 7, 2008	14.80	15.44	14.72	15.44
3458	NYSE	IIF	Thu, Nov 6, 2008	15.00	15.47	14.17	14.37
3457	NYSE	IIF	Wed, Nov 5, 2008	16.18	16.18	15.30	15.45
3456	NYSE	IIF	Tue, Nov 4, 2008	15.90	16.98	15.86	16.98
3455	NYSE	IIF	Mon, Nov 3, 2008	15.81	16.16	15.08	15.65
3454	NYSE	IIF	Fri, Oct 31, 2008	13.47	15.62	13.47	15.16
3453	NYSE	IIF	Thu, Oct 30, 2008	14.80	15.25	14.29	14.59
3452	NYSE	IIF	Wed, Oct 29, 2008	14.43	14.43	13.59	14.03
3451	NYSE	IIF	Tue, Oct 28, 2008	13.06	14.62	13.02	14.18
3450	NYSE	IIF	Mon, Oct 27, 2008	12.90	13.74	12.55	12.83
3449	NYSE	IIF	Fri, Oct 24, 2008	12.25	13.76	12.10	13.35
3448	NYSE	IIF	Thu, Oct 23, 2008	13.88	14.46	13.01	13.57
3447	NYSE	IIF	Wed, Oct 22, 2008	15.09	15.09	13.80	14.04
3446	NYSE	IIF	Tue, Oct 21, 2008	16.00	16.63	15.60	15.74
3445	NYSE	IIF	Mon, Oct 20, 2008	16.48	16.48	15.76	16.45
3444	NYSE	IIF	Fri, Oct 17, 2008	14.16	16.20	14.10	15.91
3443	NYSE	IIF	Thu, Oct 16, 2008	15.13	15.70	14.01	14.61
3442	NYSE	IIF	Wed, Oct 15, 2008	17.49	17.49	15.01	15.10
3441	NYSE	IIF	Tue, Oct 14, 2008	19.80	19.87	16.50	17.11
3440	NYSE	IIF	Mon, Oct 13, 2008	16.00	18.89	15.75	18.89
3439	NYSE	IIF	Fri, Oct 10, 2008	13.91	14.90	12.14	14.72
3438	NYSE	IIF	Thu, Oct 9, 2008	15.70	16.22	14.76	14.90
3437	NYSE	IIF	Wed, Oct 8, 2008	16.61	16.61	14.92	15.44
3436	NYSE	IIF	Tue, Oct 7, 2008	17.56	17.89	16.15	16.15
3435	NYSE	IIF	Mon, Oct 6, 2008	18.01	18.01	15.90	17.05
3434	NYSE	IIF	Fri, Oct 3, 2008	19.52	20.25	18.75	18.93
3433	NYSE	IIF	Thu, Oct 2, 2008	20.01	20.25	19.36	19.49
3432	NYSE	IIF	Wed, Oct 1, 2008	20.43	20.64	19.75	20.40
3431	NYSE	IIF	Tue, Sep 30, 2008	19.50	20.60	19.40	19.90
3430	NYSE	IIF	Mon, Sep 29, 2008	20.45	20.46	18.50	18.83
3429	NYSE	IIF	Fri, Sep 26, 2008	21.03	21.83	20.62	21.25
3428	NYSE	IIF	Thu, Sep 25, 2008	21.36	22.05	21.06	22.05
3427	NYSE	IIF	Wed, Sep 24, 2008	21.44	22.59	21.10	21.15
3426	NYSE	IIF	Tue, Sep 23, 2008	22.01	22.67	21.17	21.40
3425	NYSE	IIF	Mon, Sep 22, 2008	22.25	23.63	22.25	22.86
3424	NYSE	IIF	Fri, Sep 19, 2008	22.90	24.00	22.51	23.98
3423	NYSE	IIF	Thu, Sep 18, 2008	19.93	21.50	19.11	21.08
3422	NYSE	IIF	Wed, Sep 17, 2008	19.75	19.92	19.14	19.32
3421	NYSE	IIF	Tue, Sep 16, 2008	20.00	20.84	19.71	20.69
3420	NYSE	IIF	Mon, Sep 15, 2008	21.18	21.36	20.37	20.38
3419	NYSE	IIF	Fri, Sep 12, 2008	22.48	22.83	22.07	22.68
3418	NYSE	IIF	Thu, Sep 11, 2008	22.45	23.10	22.15	23.10
3417	NYSE	IIF	Wed, Sep 10, 2008	23.22	23.36	22.62	22.85
3416	NYSE	IIF	Tue, Sep 9, 2008	23.89	23.98	22.76	22.97
3415	NYSE	IIF	Mon, Sep 8, 2008	24.50	24.59	23.40	24.16
3414	NYSE	IIF	Fri, Sep 5, 2008	22.76	23.54	22.50	23.49
3413	NYSE	IIF	Thu, Sep 4, 2008	24.40	24.48	23.14	23.18
3412	NYSE	IIF	Wed, Sep 3, 2008	24.42	24.85	24.30	24.60
3411	NYSE	IIF	Tue, Sep 2, 2008	24.55	25.34	24.45	24.50
3410	NYSE	IIF	Fri, Aug 29, 2008	24.44	24.56	24.01	24.14
3409	NYSE	IIF	Thu, Aug 28, 2008	24.10	24.55	24.10	24.44
3408	NYSE	IIF	Wed, Aug 27, 2008	24.00	24.70	24.00	24.62
3407	NYSE	IIF	Tue, Aug 26, 2008	23.80	24.46	23.75	24.31
3406	NYSE	IIF	Mon, Aug 25, 2008	24.00	24.24	23.70	23.70
3405	NYSE	IIF	Fri, Aug 22, 2008	23.90	24.50	23.90	24.43
3404	NYSE	IIF	Thu, Aug 21, 2008	24.03	24.18	23.61	23.67
3403	NYSE	IIF	Wed, Aug 20, 2008	24.66	24.77	23.93	24.51
3402	NYSE	IIF	Tue, Aug 19, 2008	24.95	25.11	24.21	24.31
3401	NYSE	IIF	Mon, Aug 18, 2008	26.40	26.43	25.22	25.36
3400	NYSE	IIF	Fri, Aug 15, 2008	26.66	26.87	26.34	26.53
3399	NYSE	IIF	Thu, Aug 14, 2008	25.86	26.87	25.79	26.82
3398	NYSE	IIF	Wed, Aug 13, 2008	26.01	26.55	26.00	26.40
3397	NYSE	IIF	Tue, Aug 12, 2008	26.68	27.20	26.68	26.86
3396	NYSE	IIF	Mon, Aug 11, 2008	27.56	28.20	27.54	27.66
3395	NYSE	IIF	Fri, Aug 8, 2008	26.61	27.70	26.60	27.56
3394	NYSE	IIF	Thu, Aug 7, 2008	27.03	27.24	26.44	26.53
3393	NYSE	IIF	Wed, Aug 6, 2008	27.25	27.88	27.07	27.65
3392	NYSE	IIF	Tue, Aug 5, 2008	26.45	27.82	26.45	27.76
3391	NYSE	IIF	Mon, Aug 4, 2008	25.32	26.18	25.05	25.93
3390	NYSE	IIF	Fri, Aug 1, 2008	25.03	25.81	24.96	25.52
3389	NYSE	IIF	Thu, Jul 31, 2008	24.91	25.36	24.58	24.64
3388	NYSE	IIF	Wed, Jul 30, 2008	25.64	25.64	24.70	25.07
3387	NYSE	IIF	Tue, Jul 29, 2008	23.99	26.16	23.43	24.67
3386	NYSE	IIF	Mon, Jul 28, 2008	25.52	25.74	24.30	24.35
3385	NYSE	IIF	Fri, Jul 25, 2008	26.40	26.40	25.40	25.67
3384	NYSE	IIF	Thu, Jul 24, 2008	27.75	27.75	26.20	26.31
3383	NYSE	IIF	Wed, Jul 23, 2008	27.55	28.15	26.98	28.00
3382	NYSE	IIF	Tue, Jul 22, 2008	24.31	26.63	24.26	26.43
3381	NYSE	IIF	Mon, Jul 21, 2008	24.26	24.42	23.69	24.42
3380	NYSE	IIF	Fri, Jul 18, 2008	24.17	24.50	23.59	23.87
3379	NYSE	IIF	Thu, Jul 17, 2008	23.44	24.22	22.87	24.15
3378	NYSE	IIF	Wed, Jul 16, 2008	21.59	23.11	21.41	22.77
3377	NYSE	IIF	Tue, Jul 15, 2008	21.83	21.86	20.90	21.51
3376	NYSE	IIF	Mon, Jul 14, 2008	22.54	23.48	21.82	21.88
3375	NYSE	IIF	Fri, Jul 11, 2008	21.61	22.22	21.61	21.98
3374	NYSE	IIF	Thu, Jul 10, 2008	23.20	23.70	22.31	22.52
3373	NYSE	IIF	Wed, Jul 9, 2008	22.66	23.44	21.99	22.00
3372	NYSE	IIF	Tue, Jul 8, 2008	21.40	22.41	21.20	22.36
3371	NYSE	IIF	Mon, Jul 7, 2008	21.51	22.32	21.42	21.54
3370	NYSE	IIF	Thu, Jul 3, 2008	21.75	21.98	21.22	21.66
3369	NYSE	IIF	Wed, Jul 2, 2008	22.57	22.94	21.97	22.05
3368	NYSE	IIF	Tue, Jul 1, 2008	21.85	21.99	21.11	21.92
3367	NYSE	IIF	Mon, Jun 30, 2008	22.52	23.44	22.45	22.51
3366	NYSE	IIF	Fri, Jun 27, 2008	23.63	23.72	22.80	23.19
3365	NYSE	IIF	Thu, Jun 26, 2008	24.37	25.43	23.41	23.53
3364	NYSE	IIF	Wed, Jun 25, 2008	33.00	33.30	32.55	32.66
3363	NYSE	IIF	Tue, Jun 24, 2008	32.89	32.98	32.20	32.31
3362	NYSE	IIF	Mon, Jun 23, 2008	33.10	33.68	33.08	33.15
3361	NYSE	IIF	Fri, Jun 20, 2008	33.61	33.61	33.02	33.05
3360	NYSE	IIF	Thu, Jun 19, 2008	34.79	34.95	34.34	34.72
3359	NYSE	IIF	Wed, Jun 18, 2008	35.25	35.47	34.81	35.28
3358	NYSE	IIF	Tue, Jun 17, 2008	35.95	36.43	35.56	36.16
3357	NYSE	IIF	Mon, Jun 16, 2008	35.49	35.65	35.10	35.40
3356	NYSE	IIF	Fri, Jun 13, 2008	34.87	35.47	34.55	35.42
3355	NYSE	IIF	Thu, Jun 12, 2008	34.07	34.99	34.07	34.57
3354	NYSE	IIF	Wed, Jun 11, 2008	34.66	34.85	33.57	33.63
3353	NYSE	IIF	Tue, Jun 10, 2008	34.36	34.56	34.04	34.16
3352	NYSE	IIF	Mon, Jun 9, 2008	34.86	35.41	34.60	34.99
3351	NYSE	IIF	Fri, Jun 6, 2008	36.07	36.12	35.30	35.30
3350	NYSE	IIF	Thu, Jun 5, 2008	36.41	37.02	36.13	36.99
3349	NYSE	IIF	Wed, Jun 4, 2008	36.44	37.00	35.80	35.85
3348	NYSE	IIF	Tue, Jun 3, 2008	37.29	37.41	36.93	37.08
3347	NYSE	IIF	Mon, Jun 2, 2008	37.91	37.99	37.16	37.35
3346	NYSE	IIF	Fri, May 30, 2008	38.74	38.84	38.35	38.63
3345	NYSE	IIF	Thu, May 29, 2008	38.08	38.86	38.01	38.56
3344	NYSE	IIF	Wed, May 28, 2008	38.65	38.78	38.36	38.45
3343	NYSE	IIF	Tue, May 27, 2008	37.99	38.24	37.80	38.24
3342	NYSE	IIF	Fri, May 23, 2008	38.27	38.69	37.92	38.61
3341	NYSE	IIF	Thu, May 22, 2008	38.26	38.78	38.26	38.47
3340	NYSE	IIF	Wed, May 21, 2008	39.85	39.88	38.37	38.50
3339	NYSE	IIF	Tue, May 20, 2008	40.23	40.23	39.50	39.65
3338	NYSE	IIF	Mon, May 19, 2008	40.35	41.47	40.35	40.91
3337	NYSE	IIF	Fri, May 16, 2008	40.27	40.59	40.08	40.33
3336	NYSE	IIF	Thu, May 15, 2008	40.20	40.59	40.01	40.58
3335	NYSE	IIF	Wed, May 14, 2008	39.50	40.02	39.31	39.59
3334	NYSE	IIF	Tue, May 13, 2008	39.57	39.59	39.15	39.20
3333	NYSE	IIF	Mon, May 12, 2008	39.35	40.07	39.02	39.77
3332	NYSE	IIF	Fri, May 9, 2008	39.99	39.99	39.04	39.12
3331	NYSE	IIF	Thu, May 8, 2008	41.20	41.20	40.09	40.40
3330	NYSE	IIF	Wed, May 7, 2008	42.50	42.51	41.00	41.04
3329	NYSE	IIF	Tue, May 6, 2008	43.01	43.06	42.46	43.00
3328	NYSE	IIF	Mon, May 5, 2008	43.30	43.52	42.65	43.48
3327	NYSE	IIF	Fri, May 2, 2008	42.30	43.50	42.30	43.50
3326	NYSE	IIF	Thu, May 1, 2008	40.91	42.65	40.89	42.23
3325	NYSE	IIF	Wed, Apr 30, 2008	41.00	41.50	40.96	41.30
3324	NYSE	IIF	Tue, Apr 29, 2008	41.49	41.55	40.77	40.87
3323	NYSE	IIF	Mon, Apr 28, 2008	40.97	41.39	40.73	40.92
3322	NYSE	IIF	Fri, Apr 25, 2008	41.50	41.70	40.80	41.27
3321	NYSE	IIF	Thu, Apr 24, 2008	40.56	41.25	39.83	41.17
3320	NYSE	IIF	Wed, Apr 23, 2008	40.30	40.64	39.46	40.60
3319	NYSE	IIF	Tue, Apr 22, 2008	40.91	40.99	39.90	40.15
3318	NYSE	IIF	Mon, Apr 21, 2008	41.45	41.47	40.65	41.18
3317	NYSE	IIF	Fri, Apr 18, 2008	40.12	41.28	40.01	41.08
3316	NYSE	IIF	Thu, Apr 17, 2008	39.92	40.00	39.17	39.62
3315	NYSE	IIF	Wed, Apr 16, 2008	39.53	39.80	39.21	39.68
3314	NYSE	IIF	Tue, Apr 15, 2008	37.98	38.94	37.98	38.69
3313	NYSE	IIF	Mon, Apr 14, 2008	37.02	37.64	36.80	37.28
3312	NYSE	IIF	Fri, Apr 11, 2008	37.99	38.07	37.02	37.35
3311	NYSE	IIF	Thu, Apr 10, 2008	38.01	38.34	37.80	38.22
3310	NYSE	IIF	Wed, Apr 9, 2008	39.20	39.20	37.80	37.85
3309	NYSE	IIF	Tue, Apr 8, 2008	38.75	39.19	38.55	38.68
3308	NYSE	IIF	Mon, Apr 7, 2008	40.25	40.25	39.25	39.25
3307	NYSE	IIF	Fri, Apr 4, 2008	39.60	39.60	38.55	39.05
3306	NYSE	IIF	Thu, Apr 3, 2008	39.40	39.98	39.10	39.89
3305	NYSE	IIF	Wed, Apr 2, 2008	39.50	39.79	38.59	39.76
3304	NYSE	IIF	Tue, Apr 1, 2008	38.70	40.14	38.65	40.10
3303	NYSE	IIF	Mon, Mar 31, 2008	37.44	38.08	36.64	37.89
3302	NYSE	IIF	Fri, Mar 28, 2008	38.33	38.70	37.93	37.98
3301	NYSE	IIF	Thu, Mar 27, 2008	39.11	39.11	37.60	37.68
3300	NYSE	IIF	Wed, Mar 26, 2008	39.72	39.72	38.32	38.75
3299	NYSE	IIF	Tue, Mar 25, 2008	39.26	40.29	39.26	39.99
3298	NYSE	IIF	Mon, Mar 24, 2008	37.10	38.75	36.86	38.68
3297	NYSE	IIF	Thu, Mar 20, 2008	35.38	36.85	34.72	36.71
3296	NYSE	IIF	Wed, Mar 19, 2008	38.60	38.60	35.47	35.75
3295	NYSE	IIF	Tue, Mar 18, 2008	37.15	38.73	36.91	38.73
3294	NYSE	IIF	Mon, Mar 17, 2008	35.55	36.82	34.83	35.82
3293	NYSE	IIF	Fri, Mar 14, 2008	39.50	39.84	36.72	37.26
3292	NYSE	IIF	Thu, Mar 13, 2008	37.75	39.06	36.71	38.70
3291	NYSE	IIF	Wed, Mar 12, 2008	38.01	39.55	37.20	39.11
3290	NYSE	IIF	Tue, Mar 11, 2008	36.25	40.00	36.25	39.15
3289	NYSE	IIF	Mon, Mar 10, 2008	37.60	38.08	33.59	34.47
3288	NYSE	IIF	Fri, Mar 7, 2008	38.83	39.36	38.00	38.09
3287	NYSE	IIF	Thu, Mar 6, 2008	40.70	40.71	39.60	39.69
3286	NYSE	IIF	Wed, Mar 5, 2008	40.63	41.46	40.40	41.00
3285	NYSE	IIF	Tue, Mar 4, 2008	41.15	41.33	40.00	40.51
3284	NYSE	IIF	Mon, Mar 3, 2008	41.50	42.00	41.15	41.90
3283	NYSE	IIF	Fri, Feb 29, 2008	43.15	43.38	42.51	42.51
3282	NYSE	IIF	Thu, Feb 28, 2008	43.98	43.98	43.55	43.85
3281	NYSE	IIF	Wed, Feb 27, 2008	43.81	44.40	43.45	44.20
3280	NYSE	IIF	Tue, Feb 26, 2008	43.15	44.27	43.00	43.92
3279	NYSE	IIF	Mon, Feb 25, 2008	42.46	42.97	41.98	42.97
3278	NYSE	IIF	Fri, Feb 22, 2008	42.80	42.86	41.40	42.00
3277	NYSE	IIF	Thu, Feb 21, 2008	43.68	44.00	42.60	42.62
3276	NYSE	IIF	Wed, Feb 20, 2008	43.30	43.95	42.38	43.40
3275	NYSE	IIF	Tue, Feb 19, 2008	44.79	45.09	43.88	44.04
3274	NYSE	IIF	Fri, Feb 15, 2008	43.18	43.74	43.00	43.73
3273	NYSE	IIF	Thu, Feb 14, 2008	44.48	45.01	42.95	42.95
3272	NYSE	IIF	Wed, Feb 13, 2008	44.40	44.77	43.82	43.91
3271	NYSE	IIF	Tue, Feb 12, 2008	41.90	44.63	41.88	44.00
3270	NYSE	IIF	Mon, Feb 11, 2008	41.96	41.99	40.90	41.49
3269	NYSE	IIF	Fri, Feb 8, 2008	42.76	43.40	42.29	42.56
3268	NYSE	IIF	Thu, Feb 7, 2008	42.51	44.40	42.37	43.97
3267	NYSE	IIF	Wed, Feb 6, 2008	44.09	44.54	43.18	43.25
3266	NYSE	IIF	Tue, Feb 5, 2008	45.87	45.87	43.36	43.85
3265	NYSE	IIF	Mon, Feb 4, 2008	47.25	47.88	46.61	46.61
3264	NYSE	IIF	Fri, Feb 1, 2008	45.80	47.28	44.54	47.10
3263	NYSE	IIF	Thu, Jan 31, 2008	43.38	45.33	42.20	45.18
3262	NYSE	IIF	Wed, Jan 30, 2008	44.69	45.39	43.85	44.76
3261	NYSE	IIF	Tue, Jan 29, 2008	45.50	45.59	44.03	45.47
3260	NYSE	IIF	Mon, Jan 28, 2008	44.80	45.30	43.70	45.27
3259	NYSE	IIF	Fri, Jan 25, 2008	47.10	48.50	44.72	45.08
3258	NYSE	IIF	Thu, Jan 24, 2008	46.06	46.12	44.73	45.66
3257	NYSE	IIF	Wed, Jan 23, 2008	44.26	46.43	42.22	46.06
3256	NYSE	IIF	Tue, Jan 22, 2008	38.72	46.86	38.72	46.45
3255	NYSE	IIF	Fri, Jan 18, 2008	47.00	47.24	43.80	45.83
3254	NYSE	IIF	Thu, Jan 17, 2008	48.63	48.85	44.27	45.50
3253	NYSE	IIF	Wed, Jan 16, 2008	48.90	49.43	47.07	48.54
3252	NYSE	IIF	Tue, Jan 15, 2008	52.15	52.25	50.00	50.78
3251	NYSE	IIF	Mon, Jan 14, 2008	54.60	54.60	53.35	53.51
3250	NYSE	IIF	Fri, Jan 11, 2008	53.19	54.27	53.09	53.41
3249	NYSE	IIF	Thu, Jan 10, 2008	53.03	53.95	52.99	53.70
3248	NYSE	IIF	Wed, Jan 9, 2008	52.25	54.50	52.25	54.36
3247	NYSE	IIF	Tue, Jan 8, 2008	54.03	56.18	52.50	52.72
3246	NYSE	IIF	Mon, Jan 7, 2008	54.60	54.64	52.09	53.19
3245	NYSE	IIF	Fri, Jan 4, 2008	53.90	54.90	51.00	51.24
3244	NYSE	IIF	Thu, Jan 3, 2008	55.34	55.34	52.56	53.20
3243	NYSE	IIF	Wed, Jan 2, 2008	55.89	55.97	55.00	55.34
3242	NYSE	IIF	Mon, Dec 31, 2007	52.60	55.12	52.60	54.89
3241	NYSE	IIF	Fri, Dec 28, 2007	53.75	54.03	53.16	53.61
3240	NYSE	IIF	Thu, Dec 27, 2007	53.72	53.90	50.52	52.10
3239	NYSE	IIF	Wed, Dec 26, 2007	54.40	54.40	53.76	54.14
3238	NYSE	IIF	Mon, Dec 24, 2007	52.34	53.28	52.06	53.10
3237	NYSE	IIF	Fri, Dec 21, 2007	49.00	51.25	49.00	51.03
3236	NYSE	IIF	Thu, Dec 20, 2007	48.15	49.35	48.15	48.48
3235	NYSE	IIF	Wed, Dec 19, 2007	48.97	50.13	47.62	47.62
3234	NYSE	IIF	Tue, Dec 18, 2007	59.95	59.95	57.88	59.32
3233	NYSE	IIF	Mon, Dec 17, 2007	60.85	60.85	57.24	58.00
3232	NYSE	IIF	Fri, Dec 14, 2007	60.31	62.76	59.60	61.75
3231	NYSE	IIF	Thu, Dec 13, 2007	62.25	62.86	60.06	61.79
3230	NYSE	IIF	Wed, Dec 12, 2007	66.00	66.56	62.78	63.56
3229	NYSE	IIF	Tue, Dec 11, 2007	65.11	65.13	62.78	63.50
3228	NYSE	IIF	Mon, Dec 10, 2007	62.80	64.60	61.25	64.60
3227	NYSE	IIF	Fri, Dec 7, 2007	63.49	63.72	62.70	62.85
3226	NYSE	IIF	Thu, Dec 6, 2007	61.35	62.75	61.35	62.75
3225	NYSE	IIF	Wed, Dec 5, 2007	61.00	61.75	60.59	61.69
3224	NYSE	IIF	Tue, Dec 4, 2007	58.30	59.94	58.30	59.70
3223	NYSE	IIF	Mon, Dec 3, 2007	57.33	59.20	57.33	58.91
3222	NYSE	IIF	Fri, Nov 30, 2007	56.41	57.98	56.41	57.58
3221	NYSE	IIF	Thu, Nov 29, 2007	55.86	56.70	55.12	55.80
3220	NYSE	IIF	Wed, Nov 28, 2007	54.81	56.30	54.21	56.09
3219	NYSE	IIF	Tue, Nov 27, 2007	53.00	54.48	53.00	53.95
3218	NYSE	IIF	Mon, Nov 26, 2007	53.91	54.67	52.78	53.13
3217	NYSE	IIF	Fri, Nov 23, 2007	52.61	53.40	52.06	53.30
3216	NYSE	IIF	Wed, Nov 21, 2007	53.65	53.65	51.18	51.41
3215	NYSE	IIF	Tue, Nov 20, 2007	55.69	56.25	54.35	55.25
3214	NYSE	IIF	Mon, Nov 19, 2007	56.24	56.50	54.36	54.61
3213	NYSE	IIF	Fri, Nov 16, 2007	56.00	57.00	54.77	56.68
3212	NYSE	IIF	Thu, Nov 15, 2007	55.42	56.49	54.33	55.17
3211	NYSE	IIF	Wed, Nov 14, 2007	57.00	58.69	56.35	56.50
3210	NYSE	IIF	Tue, Nov 13, 2007	53.00	56.54	53.00	56.04
3209	NYSE	IIF	Mon, Nov 12, 2007	52.71	53.12	51.92	51.94
3208	NYSE	IIF	Fri, Nov 9, 2007	52.22	53.48	52.15	52.22
3207	NYSE	IIF	Thu, Nov 8, 2007	55.06	55.20	51.58	52.65
3206	NYSE	IIF	Wed, Nov 7, 2007	56.70	56.94	55.25	55.25
3205	NYSE	IIF	Tue, Nov 6, 2007	57.00	57.74	56.26	57.20
3204	NYSE	IIF	Mon, Nov 5, 2007	57.99	57.99	54.97	56.01
3203	NYSE	IIF	Fri, Nov 2, 2007	59.35	59.65	58.10	58.93
3202	NYSE	IIF	Thu, Nov 1, 2007	59.80	59.80	58.22	58.40
3201	NYSE	IIF	Wed, Oct 31, 2007	59.45	60.59	59.21	60.51
3200	NYSE	IIF	Tue, Oct 30, 2007	59.89	59.97	58.80	59.05
3199	NYSE	IIF	Mon, Oct 29, 2007	58.54	60.90	58.31	60.88
3198	NYSE	IIF	Fri, Oct 26, 2007	56.75	58.00	56.74	57.44
3197	NYSE	IIF	Thu, Oct 25, 2007	56.65	56.65	54.37	54.91
3196	NYSE	IIF	Wed, Oct 24, 2007	55.71	56.00	54.60	55.90
3195	NYSE	IIF	Tue, Oct 23, 2007	55.50	56.62	55.35	56.51
3194	NYSE	IIF	Mon, Oct 22, 2007	50.21	53.01	50.21	52.98
3193	NYSE	IIF	Fri, Oct 19, 2007	52.51	52.65	51.01	51.10
3192	NYSE	IIF	Thu, Oct 18, 2007	52.96	53.80	51.97	53.45
3191	NYSE	IIF	Wed, Oct 17, 2007	54.95	56.05	54.55	54.76
3190	NYSE	IIF	Tue, Oct 16, 2007	56.55	56.89	52.94	53.02
3189	NYSE	IIF	Mon, Oct 15, 2007	57.25	57.36	55.79	56.71
3188	NYSE	IIF	Fri, Oct 12, 2007	51.02	55.55	51.02	55.48
3187	NYSE	IIF	Thu, Oct 11, 2007	56.02	57.20	54.10	54.95
3186	NYSE	IIF	Wed, Oct 10, 2007	54.87	55.73	54.81	55.61
3185	NYSE	IIF	Tue, Oct 9, 2007	53.62	54.69	53.60	54.52
3184	NYSE	IIF	Mon, Oct 8, 2007	52.56	52.75	51.49	52.16
3183	NYSE	IIF	Fri, Oct 5, 2007	52.25	53.57	52.25	53.18
3182	NYSE	IIF	Thu, Oct 4, 2007	52.28	52.53	51.78	52.00
3181	NYSE	IIF	Wed, Oct 3, 2007	52.65	52.82	52.07	52.23
3180	NYSE	IIF	Tue, Oct 2, 2007	51.28	52.00	51.20	52.00
3179	NYSE	IIF	Mon, Oct 1, 2007	50.60	51.80	50.60	51.68
3178	NYSE	IIF	Fri, Sep 28, 2007	51.40	51.50	50.63	50.86
3177	NYSE	IIF	Thu, Sep 27, 2007	51.01	51.34	50.64	50.95
3176	NYSE	IIF	Wed, Sep 26, 2007	49.95	50.83	49.77	50.75
3175	NYSE	IIF	Tue, Sep 25, 2007	49.56	49.92	49.12	49.77
3174	NYSE	IIF	Mon, Sep 24, 2007	49.25	50.11	49.16	49.80
3173	NYSE	IIF	Fri, Sep 21, 2007	48.23	48.95	48.23	48.88
3172	NYSE	IIF	Thu, Sep 20, 2007	48.61	48.69	47.78	47.82
3171	NYSE	IIF	Wed, Sep 19, 2007	48.75	49.15	48.26	48.51
3170	NYSE	IIF	Tue, Sep 18, 2007	46.75	48.15	46.62	48.15
3169	NYSE	IIF	Mon, Sep 17, 2007	46.10	46.45	45.96	46.12
3168	NYSE	IIF	Fri, Sep 14, 2007	46.26	46.99	46.10	46.68
3167	NYSE	IIF	Thu, Sep 13, 2007	45.85	46.48	45.62	46.41
3166	NYSE	IIF	Wed, Sep 12, 2007	45.19	45.89	45.19	45.50
3165	NYSE	IIF	Tue, Sep 11, 2007	44.87	45.73	44.87	45.47
3164	NYSE	IIF	Mon, Sep 10, 2007	45.05	45.33	44.50	44.50
3163	NYSE	IIF	Fri, Sep 7, 2007	43.90	44.96	43.29	44.78
3162	NYSE	IIF	Thu, Sep 6, 2007	45.37	45.71	45.30	45.60
3161	NYSE	IIF	Wed, Sep 5, 2007	45.00	45.33	44.85	45.08
3160	NYSE	IIF	Tue, Sep 4, 2007	44.80	45.49	44.80	45.49
3159	NYSE	IIF	Fri, Aug 31, 2007	44.48	44.93	44.08	44.84
3158	NYSE	IIF	Thu, Aug 30, 2007	43.45	44.18	43.05	43.84
3157	NYSE	IIF	Wed, Aug 29, 2007	42.80	43.62	42.62	43.52
3156	NYSE	IIF	Tue, Aug 28, 2007	43.30	43.76	41.50	41.90
3155	NYSE	IIF	Mon, Aug 27, 2007	43.95	44.40	43.62	43.83
3154	NYSE	IIF	Fri, Aug 24, 2007	43.00	43.87	42.69	43.65
3153	NYSE	IIF	Thu, Aug 23, 2007	43.39	43.39	42.11	42.66
3152	NYSE	IIF	Wed, Aug 22, 2007	43.18	43.99	42.63	43.68
3151	NYSE	IIF	Tue, Aug 21, 2007	42.20	42.73	41.65	42.19
3150	NYSE	IIF	Mon, Aug 20, 2007	43.39	43.39	41.78	43.10
3149	NYSE	IIF	Fri, Aug 17, 2007	41.55	42.93	41.48	42.93
3148	NYSE	IIF	Thu, Aug 16, 2007	39.33	40.89	38.29	40.72
3147	NYSE	IIF	Wed, Aug 15, 2007	42.25	42.83	41.54	41.60
3146	NYSE	IIF	Tue, Aug 14, 2007	43.81	43.90	42.74	42.90
3145	NYSE	IIF	Mon, Aug 13, 2007	43.92	43.93	43.49	43.86
3144	NYSE	IIF	Fri, Aug 10, 2007	42.97	43.50	42.31	43.00
3143	NYSE	IIF	Thu, Aug 9, 2007	43.77	44.23	43.40	43.55
3142	NYSE	IIF	Wed, Aug 8, 2007	44.98	45.40	44.66	44.90
3141	NYSE	IIF	Tue, Aug 7, 2007	43.49	44.35	43.19	44.12
3140	NYSE	IIF	Mon, Aug 6, 2007	43.11	43.85	42.51	43.60
3139	NYSE	IIF	Fri, Aug 3, 2007	45.20	45.37	43.38	43.40
3138	NYSE	IIF	Thu, Aug 2, 2007	45.78	45.78	44.92	45.00
3137	NYSE	IIF	Wed, Aug 1, 2007	44.45	45.59	44.19	45.53
3136	NYSE	IIF	Tue, Jul 31, 2007	47.07	47.40	45.95	45.95
3135	NYSE	IIF	Mon, Jul 30, 2007	45.33	46.39	45.33	46.31
3134	NYSE	IIF	Fri, Jul 27, 2007	44.75	45.89	44.64	45.03
3133	NYSE	IIF	Thu, Jul 26, 2007	46.50	46.75	44.73	45.41
3132	NYSE	IIF	Wed, Jul 25, 2007	47.53	47.85	46.69	47.02
3131	NYSE	IIF	Tue, Jul 24, 2007	47.91	48.08	47.03	47.23
3130	NYSE	IIF	Mon, Jul 23, 2007	47.95	48.45	47.89	48.33
3129	NYSE	IIF	Fri, Jul 20, 2007	47.97	47.97	47.27	47.36
3128	NYSE	IIF	Thu, Jul 19, 2007	47.99	48.30	47.90	48.16
3127	NYSE	IIF	Wed, Jul 18, 2007	47.65	47.65	46.75	47.23
3126	NYSE	IIF	Tue, Jul 17, 2007	47.59	48.41	47.38	47.90
3125	NYSE	IIF	Mon, Jul 16, 2007	47.19	48.00	47.16	47.91
3124	NYSE	IIF	Fri, Jul 13, 2007	47.39	47.64	47.06	47.30
3123	NYSE	IIF	Thu, Jul 12, 2007	46.78	47.21	46.75	47.03
3122	NYSE	IIF	Wed, Jul 11, 2007	46.02	46.67	45.81	46.24
3121	NYSE	IIF	Tue, Jul 10, 2007	47.36	47.44	46.03	46.17
3120	NYSE	IIF	Mon, Jul 9, 2007	46.14	47.60	46.12	47.44
3119	NYSE	IIF	Fri, Jul 6, 2007	45.65	46.25	45.51	45.95
3118	NYSE	IIF	Thu, Jul 5, 2007	45.05	46.15	44.92	45.47
3117	NYSE	IIF	Tue, Jul 3, 2007	45.85	46.25	45.59	45.59
3116	NYSE	IIF	Mon, Jul 2, 2007	44.07	45.86	44.07	45.86
3115	NYSE	IIF	Fri, Jun 29, 2007	45.04	45.25	44.55	44.99
3114	NYSE	IIF	Thu, Jun 28, 2007	44.98	45.27	44.68	44.79
3113	NYSE	IIF	Wed, Jun 27, 2007	43.62	45.10	43.02	44.78
3112	NYSE	IIF	Tue, Jun 26, 2007	48.53	48.60	48.01	48.50
3111	NYSE	IIF	Mon, Jun 25, 2007	47.74	48.47	47.70	47.77
3110	NYSE	IIF	Fri, Jun 22, 2007	47.88	47.89	47.54	47.74
3109	NYSE	IIF	Thu, Jun 21, 2007	47.00	47.92	46.99	47.92
3108	NYSE	IIF	Wed, Jun 20, 2007	47.19	47.29	46.58	46.60
3107	NYSE	IIF	Tue, Jun 19, 2007	45.96	46.30	45.80	46.20
3106	NYSE	IIF	Mon, Jun 18, 2007	45.85	45.91	45.37	45.57
3105	NYSE	IIF	Fri, Jun 15, 2007	46.11	46.30	46.00	46.03
3104	NYSE	IIF	Thu, Jun 14, 2007	45.66	46.19	45.55	46.05
3103	NYSE	IIF	Wed, Jun 13, 2007	44.96	45.33	44.77	45.25
3102	NYSE	IIF	Tue, Jun 12, 2007	45.57	45.57	44.63	44.78
3101	NYSE	IIF	Mon, Jun 11, 2007	45.44	45.95	45.26	45.56
3100	NYSE	IIF	Fri, Jun 8, 2007	44.75	45.50	44.45	45.43
3099	NYSE	IIF	Thu, Jun 7, 2007	45.67	46.00	44.62	44.70
3098	NYSE	IIF	Wed, Jun 6, 2007	46.00	46.30	45.56	45.75
3097	NYSE	IIF	Tue, Jun 5, 2007	47.22	47.42	46.93	47.11
3096	NYSE	IIF	Mon, Jun 4, 2007	46.57	47.30	46.55	47.24
3095	NYSE	IIF	Fri, Jun 1, 2007	46.83	47.36	46.83	47.36
3094	NYSE	IIF	Thu, May 31, 2007	46.84	46.96	46.75	46.83
3093	NYSE	IIF	Wed, May 30, 2007	46.10	46.73	45.79	46.73
3092	NYSE	IIF	Tue, May 29, 2007	46.93	47.32	46.67	46.84
3091	NYSE	IIF	Fri, May 25, 2007	46.02	47.00	46.02	46.71
3090	NYSE	IIF	Thu, May 24, 2007	46.95	47.07	45.19	45.19
3089	NYSE	IIF	Wed, May 23, 2007	47.42	47.58	47.15	47.27
3088	NYSE	IIF	Tue, May 22, 2007	46.77	47.49	46.64	47.46
3087	NYSE	IIF	Mon, May 21, 2007	46.30	47.10	46.30	46.77
3086	NYSE	IIF	Fri, May 18, 2007	45.72	46.18	45.68	46.00
3085	NYSE	IIF	Thu, May 17, 2007	45.68	45.74	45.45	45.58
3084	NYSE	IIF	Wed, May 16, 2007	45.00	45.43	44.98	45.27
3083	NYSE	IIF	Tue, May 15, 2007	44.18	44.85	44.11	44.11
3082	NYSE	IIF	Mon, May 14, 2007	44.65	44.90	44.30	44.55
3081	NYSE	IIF	Fri, May 11, 2007	43.01	44.65	42.90	44.51
3080	NYSE	IIF	Thu, May 10, 2007	44.20	44.20	42.60	42.76
3079	NYSE	IIF	Wed, May 9, 2007	44.10	44.44	44.05	44.33
3078	NYSE	IIF	Tue, May 8, 2007	44.02	44.30	43.75	44.09
3077	NYSE	IIF	Mon, May 7, 2007	45.37	45.37	44.65	44.71
3076	NYSE	IIF	Fri, May 4, 2007	45.78	45.81	45.31	45.37
3075	NYSE	IIF	Thu, May 3, 2007	45.70	46.00	45.56	45.78
3074	NYSE	IIF	Wed, May 2, 2007	44.70	45.37	44.70	45.35
3073	NYSE	IIF	Tue, May 1, 2007	44.60	44.88	44.56	44.63
3072	NYSE	IIF	Mon, Apr 30, 2007	45.68	45.68	44.45	44.46
3071	NYSE	IIF	Fri, Apr 27, 2007	45.88	45.90	45.41	45.65
3070	NYSE	IIF	Thu, Apr 26, 2007	46.70	46.70	46.21	46.59
3069	NYSE	IIF	Wed, Apr 25, 2007	46.63	46.77	46.20	46.74
3068	NYSE	IIF	Tue, Apr 24, 2007	46.64	46.85	46.20	46.30
3067	NYSE	IIF	Mon, Apr 23, 2007	46.29	46.57	45.81	46.04
3066	NYSE	IIF	Fri, Apr 20, 2007	46.50	46.70	46.10	46.20
3065	NYSE	IIF	Thu, Apr 19, 2007	45.00	46.00	45.00	45.30
3064	NYSE	IIF	Wed, Apr 18, 2007	46.63	46.75	46.26	46.50
3063	NYSE	IIF	Tue, Apr 17, 2007	46.72	46.95	46.41	46.78
3062	NYSE	IIF	Mon, Apr 16, 2007	46.47	46.95	46.45	46.95
3061	NYSE	IIF	Fri, Apr 13, 2007	45.25	45.69	45.13	45.60
3060	NYSE	IIF	Thu, Apr 12, 2007	44.57	44.98	44.25	44.88
3059	NYSE	IIF	Wed, Apr 11, 2007	45.70	45.70	44.48	44.59
3058	NYSE	IIF	Tue, Apr 10, 2007	45.20	45.65	45.20	45.57
3057	NYSE	IIF	Mon, Apr 9, 2007	44.10	45.20	44.03	45.11
3056	NYSE	IIF	Thu, Apr 5, 2007	43.42	43.95	43.16	43.44
3055	NYSE	IIF	Wed, Apr 4, 2007	44.50	44.50	43.55	43.70
3054	NYSE	IIF	Tue, Apr 3, 2007	43.30	43.96	43.30	43.93
3053	NYSE	IIF	Mon, Apr 2, 2007	42.15	42.96	42.00	42.92
3052	NYSE	IIF	Fri, Mar 30, 2007	44.54	44.54	42.89	43.20
3051	NYSE	IIF	Thu, Mar 29, 2007	43.72	44.55	43.68	44.50
3050	NYSE	IIF	Wed, Mar 28, 2007	43.80	44.05	43.06	43.38
3049	NYSE	IIF	Tue, Mar 27, 2007	45.28	45.28	44.35	44.49
3048	NYSE	IIF	Mon, Mar 26, 2007	46.23	46.25	45.14	45.28
3047	NYSE	IIF	Fri, Mar 23, 2007	45.91	46.40	45.75	46.19
3046	NYSE	IIF	Thu, Mar 22, 2007	45.73	45.96	45.15	45.91
3045	NYSE	IIF	Wed, Mar 21, 2007	44.71	45.59	44.32	45.48
3044	NYSE	IIF	Tue, Mar 20, 2007	43.80	44.28	43.77	44.28
3043	NYSE	IIF	Mon, Mar 19, 2007	42.80	43.80	42.80	43.79
3042	NYSE	IIF	Fri, Mar 16, 2007	42.94	43.10	42.20	42.37
3041	NYSE	IIF	Thu, Mar 15, 2007	42.98	43.50	42.80	43.01
3040	NYSE	IIF	Wed, Mar 14, 2007	42.30	43.33	42.00	42.97
3039	NYSE	IIF	Tue, Mar 13, 2007	44.44	44.44	42.55	42.64
3038	NYSE	IIF	Mon, Mar 12, 2007	44.40	44.55	44.10	44.54
3037	NYSE	IIF	Fri, Mar 9, 2007	44.99	45.00	44.24	44.41
3036	NYSE	IIF	Thu, Mar 8, 2007	44.83	45.33	44.70	44.75
3035	NYSE	IIF	Wed, Mar 7, 2007	43.80	43.80	43.06	43.20
3034	NYSE	IIF	Tue, Mar 6, 2007	43.03	44.19	42.40	44.01
3033	NYSE	IIF	Mon, Mar 5, 2007	41.30	42.10	41.00	41.68
3032	NYSE	IIF	Fri, Mar 2, 2007	43.54	43.82	42.56	42.89
3031	NYSE	IIF	Thu, Mar 1, 2007	43.50	44.84	42.80	44.50
3030	NYSE	IIF	Wed, Feb 28, 2007	42.80	44.45	42.60	44.44
3029	NYSE	IIF	Tue, Feb 27, 2007	43.25	45.00	42.00	42.24
3028	NYSE	IIF	Mon, Feb 26, 2007	46.20	46.49	45.50	45.65
3027	NYSE	IIF	Fri, Feb 23, 2007	46.85	47.00	45.50	46.09
3026	NYSE	IIF	Thu, Feb 22, 2007	48.00	48.45	47.50	47.62
3025	NYSE	IIF	Wed, Feb 21, 2007	48.01	48.53	47.75	48.45
3024	NYSE	IIF	Tue, Feb 20, 2007	49.34	49.35	48.10	48.39
3023	NYSE	IIF	Fri, Feb 16, 2007	49.16	49.41	48.86	49.35
3022	NYSE	IIF	Thu, Feb 15, 2007	49.08	49.50	48.84	49.40
3021	NYSE	IIF	Wed, Feb 14, 2007	47.05	48.85	46.90	48.75
3020	NYSE	IIF	Tue, Feb 13, 2007	48.00	48.00	46.15	46.75
3019	NYSE	IIF	Mon, Feb 12, 2007	49.00	49.00	47.15	47.81
3018	NYSE	IIF	Fri, Feb 9, 2007	50.75	50.75	49.51	49.54
3017	NYSE	IIF	Thu, Feb 8, 2007	51.53	51.60	50.65	51.00
3016	NYSE	IIF	Wed, Feb 7, 2007	51.45	51.71	51.15	51.51
3015	NYSE	IIF	Tue, Feb 6, 2007	51.40	51.40	51.10	51.23
3014	NYSE	IIF	Mon, Feb 5, 2007	51.35	51.58	51.02	51.40
3013	NYSE	IIF	Fri, Feb 2, 2007	51.66	51.95	51.26	51.30
3012	NYSE	IIF	Thu, Feb 1, 2007	51.21	51.64	50.70	51.50
3011	NYSE	IIF	Wed, Jan 31, 2007	50.52	50.94	49.99	50.50
3010	NYSE	IIF	Tue, Jan 30, 2007	50.60	51.19	50.26	50.90
3009	NYSE	IIF	Mon, Jan 29, 2007	50.27	50.90	50.05	50.50
3008	NYSE	IIF	Fri, Jan 26, 2007	50.71	50.84	50.10	50.74
3007	NYSE	IIF	Thu, Jan 25, 2007	51.50	51.55	50.65	50.71
3006	NYSE	IIF	Wed, Jan 24, 2007	50.35	51.45	50.21	51.30
3005	NYSE	IIF	Tue, Jan 23, 2007	49.49	50.10	49.32	50.10
3004	NYSE	IIF	Mon, Jan 22, 2007	49.61	50.30	49.15	49.63
3003	NYSE	IIF	Fri, Jan 19, 2007	49.57	50.60	48.85	50.50
3002	NYSE	IIF	Thu, Jan 18, 2007	51.49	51.69	50.50	50.52
3001	NYSE	IIF	Wed, Jan 17, 2007	51.15	51.38	51.01	51.03
3000	NYSE	IIF	Tue, Jan 16, 2007	51.00	51.49	50.73	51.15
2999	NYSE	IIF	Fri, Jan 12, 2007	50.40	51.19	50.29	51.05
2998	NYSE	IIF	Thu, Jan 11, 2007	48.00	49.49	47.90	49.48
2997	NYSE	IIF	Wed, Jan 10, 2007	48.03	48.03	46.72	47.40
2996	NYSE	IIF	Tue, Jan 9, 2007	50.00	50.47	48.71	48.92
2995	NYSE	IIF	Mon, Jan 8, 2007	49.62	50.00	49.10	49.87
2994	NYSE	IIF	Fri, Jan 5, 2007	51.21	51.66	49.53	49.61
2993	NYSE	IIF	Thu, Jan 4, 2007	51.50	52.08	51.05	51.21
2992	NYSE	IIF	Wed, Jan 3, 2007	51.06	53.95	51.06	51.55
2991	NYSE	IIF	Fri, Dec 29, 2006	51.21	51.36	50.71	50.82
2990	NYSE	IIF	Thu, Dec 28, 2006	51.35	51.35	50.75	51.20
2989	NYSE	IIF	Wed, Dec 27, 2006	49.95	51.34	49.95	51.10
2988	NYSE	IIF	Tue, Dec 26, 2006	49.00	49.55	48.71	49.36
2987	NYSE	IIF	Fri, Dec 22, 2006	48.30	48.90	48.25	48.81
2986	NYSE	IIF	Thu, Dec 21, 2006	48.40	49.41	48.00	48.25
2985	NYSE	IIF	Wed, Dec 20, 2006	47.00	49.00	47.00	48.34
2984	NYSE	IIF	Tue, Dec 19, 2006	51.10	51.80	50.70	51.65
2983	NYSE	IIF	Mon, Dec 18, 2006	52.87	53.18	51.60	52.00
2982	NYSE	IIF	Fri, Dec 15, 2006	52.55	52.99	52.32	52.74
2981	NYSE	IIF	Thu, Dec 14, 2006	52.04	52.75	52.04	52.40
2980	NYSE	IIF	Wed, Dec 13, 2006	51.12	51.66	50.58	51.65
2979	NYSE	IIF	Tue, Dec 12, 2006	50.75	50.75	50.00	50.20
2978	NYSE	IIF	Mon, Dec 11, 2006	50.61	52.35	50.50	51.56
2977	NYSE	IIF	Fri, Dec 8, 2006	52.59	52.70	52.29	52.63
2976	NYSE	IIF	Thu, Dec 7, 2006	52.81	53.00	52.71	52.79
2975	NYSE	IIF	Wed, Dec 6, 2006	52.55	52.85	52.27	52.80
2974	NYSE	IIF	Tue, Dec 5, 2006	52.45	52.95	52.25	52.72
2973	NYSE	IIF	Mon, Dec 4, 2006	51.37	52.25	51.37	52.20
2972	NYSE	IIF	Fri, Dec 1, 2006	52.00	52.00	51.20	51.37
2971	NYSE	IIF	Thu, Nov 30, 2006	51.40	52.00	51.00	51.35
2970	NYSE	IIF	Wed, Nov 29, 2006	51.01	51.90	51.01	51.18
2969	NYSE	IIF	Tue, Nov 28, 2006	51.00	51.00	49.53	50.90
2968	NYSE	IIF	Mon, Nov 27, 2006	52.85	53.00	51.05	51.10
2967	NYSE	IIF	Fri, Nov 24, 2006	51.89	52.50	51.51	52.41
2966	NYSE	IIF	Wed, Nov 22, 2006	51.56	52.58	51.56	52.32
2965	NYSE	IIF	Tue, Nov 21, 2006	51.20	51.27	50.75	51.25
2964	NYSE	IIF	Mon, Nov 20, 2006	50.23	50.45	49.39	50.25
2963	NYSE	IIF	Fri, Nov 17, 2006	50.69	51.00	49.30	50.08
2962	NYSE	IIF	Thu, Nov 16, 2006	51.51	51.73	51.20	51.20
2961	NYSE	IIF	Wed, Nov 15, 2006	51.39	52.19	51.06	51.42
2960	NYSE	IIF	Tue, Nov 14, 2006	51.07	51.44	50.40	51.30
2959	NYSE	IIF	Mon, Nov 13, 2006	50.30	51.11	50.30	50.72
2958	NYSE	IIF	Fri, Nov 10, 2006	50.21	50.77	50.21	50.50
2957	NYSE	IIF	Thu, Nov 9, 2006	50.00	50.25	49.98	50.10
2956	NYSE	IIF	Wed, Nov 8, 2006	49.60	49.89	49.34	49.86
2955	NYSE	IIF	Tue, Nov 7, 2006	50.00	50.00	49.51	49.90
2954	NYSE	IIF	Mon, Nov 6, 2006	49.70	50.00	49.50	50.00
2953	NYSE	IIF	Fri, Nov 3, 2006	48.30	48.85	48.30	48.66
2952	NYSE	IIF	Thu, Nov 2, 2006	48.97	48.97	47.50	48.25
2951	NYSE	IIF	Wed, Nov 1, 2006	49.66	49.80	49.00	49.01
2950	NYSE	IIF	Tue, Oct 31, 2006	49.89	49.89	49.17	49.49
2949	NYSE	IIF	Mon, Oct 30, 2006	49.50	49.64	49.15	49.43
2948	NYSE	IIF	Fri, Oct 27, 2006	50.30	50.50	49.50	49.52
2947	NYSE	IIF	Thu, Oct 26, 2006	48.99	49.90	48.76	49.81
2946	NYSE	IIF	Wed, Oct 25, 2006	48.40	48.74	48.06	48.54
2945	NYSE	IIF	Tue, Oct 24, 2006	48.62	49.50	48.62	48.84
2944	NYSE	IIF	Mon, Oct 23, 2006	48.43	48.88	47.58	48.84
2943	NYSE	IIF	Fri, Oct 20, 2006	49.00	49.00	48.27	48.63
2942	NYSE	IIF	Thu, Oct 19, 2006	49.00	49.04	48.65	49.00
2941	NYSE	IIF	Wed, Oct 18, 2006	49.35	49.75	48.90	49.25
2940	NYSE	IIF	Tue, Oct 17, 2006	49.18	49.18	47.67	48.80
2939	NYSE	IIF	Mon, Oct 16, 2006	48.86	49.75	48.85	49.41
2938	NYSE	IIF	Fri, Oct 13, 2006	47.90	48.48	47.52	48.42
2937	NYSE	IIF	Thu, Oct 12, 2006	46.26	47.43	46.20	47.43
2936	NYSE	IIF	Wed, Oct 11, 2006	46.01	46.09	45.63	45.75
2935	NYSE	IIF	Tue, Oct 10, 2006	46.25	46.36	45.94	46.10
2934	NYSE	IIF	Mon, Oct 9, 2006	46.00	46.36	45.94	46.05
2933	NYSE	IIF	Fri, Oct 6, 2006	46.24	46.25	45.91	46.17
2932	NYSE	IIF	Thu, Oct 5, 2006	46.00	46.29	45.85	46.24
2931	NYSE	IIF	Wed, Oct 4, 2006	45.50	46.00	45.03	46.00
2930	NYSE	IIF	Tue, Oct 3, 2006	45.55	45.73	44.58	45.73
2929	NYSE	IIF	Mon, Oct 2, 2006	46.30	46.35	45.41	45.66
2928	NYSE	IIF	Fri, Sep 29, 2006	46.47	46.66	46.25	46.30
2927	NYSE	IIF	Thu, Sep 28, 2006	45.76	46.40	45.65	46.34
2926	NYSE	IIF	Wed, Sep 27, 2006	45.79	45.89	45.30	45.77
2925	NYSE	IIF	Tue, Sep 26, 2006	44.90	45.90	44.90	45.72
2924	NYSE	IIF	Mon, Sep 25, 2006	43.22	44.75	43.00	44.70
2923	NYSE	IIF	Fri, Sep 22, 2006	44.70	44.70	43.51	44.10
2922	NYSE	IIF	Thu, Sep 21, 2006	46.27	46.83	44.75	44.95
2921	NYSE	IIF	Wed, Sep 20, 2006	45.00	46.30	45.00	45.90
2920	NYSE	IIF	Tue, Sep 19, 2006	44.81	45.05	44.11	44.78
2919	NYSE	IIF	Mon, Sep 18, 2006	44.50	45.50	44.44	45.33
2918	NYSE	IIF	Fri, Sep 15, 2006	43.80	44.35	43.65	44.10
2917	NYSE	IIF	Thu, Sep 14, 2006	43.70	44.12	43.57	44.05
2916	NYSE	IIF	Wed, Sep 13, 2006	43.06	44.00	43.06	43.91
2915	NYSE	IIF	Tue, Sep 12, 2006	42.00	42.81	42.00	42.75
2914	NYSE	IIF	Mon, Sep 11, 2006	41.21	41.84	41.20	41.80
2913	NYSE	IIF	Fri, Sep 8, 2006	42.70	43.08	42.64	42.95
2912	NYSE	IIF	Thu, Sep 7, 2006	42.54	42.93	41.97	42.46
2911	NYSE	IIF	Wed, Sep 6, 2006	43.60	43.60	42.89	42.98
2910	NYSE	IIF	Tue, Sep 5, 2006	43.99	44.05	43.41	43.60
2909	NYSE	IIF	Fri, Sep 1, 2006	43.45	43.70	43.31	43.65
2908	NYSE	IIF	Thu, Aug 31, 2006	43.33	43.59	43.00	43.30
2907	NYSE	IIF	Wed, Aug 30, 2006	43.15	43.65	43.15	43.43
2906	NYSE	IIF	Tue, Aug 29, 2006	43.22	43.40	42.81	43.15
2905	NYSE	IIF	Mon, Aug 28, 2006	43.01	43.45	42.80	43.03
2904	NYSE	IIF	Fri, Aug 25, 2006	43.02	43.15	42.69	42.95
2903	NYSE	IIF	Thu, Aug 24, 2006	42.90	43.10	42.66	42.87
2902	NYSE	IIF	Wed, Aug 23, 2006	42.75	43.00	42.50	42.56
2901	NYSE	IIF	Tue, Aug 22, 2006	42.56	43.33	42.56	43.00
2900	NYSE	IIF	Mon, Aug 21, 2006	42.76	44.00	42.55	42.77
2899	NYSE	IIF	Fri, Aug 18, 2006	43.87	44.00	42.83	43.43
2898	NYSE	IIF	Thu, Aug 17, 2006	44.20	44.48	43.60	43.97
2897	NYSE	IIF	Wed, Aug 16, 2006	43.13	44.70	43.13	44.57
2896	NYSE	IIF	Tue, Aug 15, 2006	42.38	43.15	42.38	43.08
2895	NYSE	IIF	Mon, Aug 14, 2006	42.05	42.30	41.43	42.29
2894	NYSE	IIF	Fri, Aug 11, 2006	42.60	42.68	41.00	41.40
2893	NYSE	IIF	Thu, Aug 10, 2006	41.64	42.79	41.46	42.78
2892	NYSE	IIF	Wed, Aug 9, 2006	41.09	41.95	40.90	41.79
2891	NYSE	IIF	Tue, Aug 8, 2006	40.70	41.00	40.26	40.65
2890	NYSE	IIF	Mon, Aug 7, 2006	39.82	40.30	39.20	40.16
2889	NYSE	IIF	Fri, Aug 4, 2006	40.60	41.20	39.75	39.82
2888	NYSE	IIF	Thu, Aug 3, 2006	40.01	40.68	39.99	40.40
2887	NYSE	IIF	Wed, Aug 2, 2006	40.69	41.00	40.50	40.68
2886	NYSE	IIF	Tue, Aug 1, 2006	40.77	40.80	39.75	40.09
2885	NYSE	IIF	Mon, Jul 31, 2006	41.39	41.50	40.65	40.65
2884	NYSE	IIF	Fri, Jul 28, 2006	40.98	41.73	40.65	41.60
2883	NYSE	IIF	Thu, Jul 27, 2006	41.18	41.95	40.40	40.98
2882	NYSE	IIF	Wed, Jul 26, 2006	40.57	41.27	40.51	40.70
2881	NYSE	IIF	Tue, Jul 25, 2006	41.00	41.70	40.56	41.70
2880	NYSE	IIF	Mon, Jul 24, 2006	40.50	41.60	40.10	41.60
2879	NYSE	IIF	Fri, Jul 21, 2006	40.70	40.76	39.60	39.67
2878	NYSE	IIF	Thu, Jul 20, 2006	42.78	42.90	40.60	40.70
2877	NYSE	IIF	Wed, Jul 19, 2006	39.35	42.47	39.17	42.47
2876	NYSE	IIF	Tue, Jul 18, 2006	39.25	40.24	39.00	40.20
2875	NYSE	IIF	Mon, Jul 17, 2006	39.12	39.94	39.00	39.50
2874	NYSE	IIF	Fri, Jul 14, 2006	40.40	41.16	39.81	40.15
2873	NYSE	IIF	Thu, Jul 13, 2006	41.59	42.00	40.00	40.01
2872	NYSE	IIF	Wed, Jul 12, 2006	42.98	43.50	41.88	42.09
2871	NYSE	IIF	Tue, Jul 11, 2006	43.00	43.01	40.60	41.95
2870	NYSE	IIF	Mon, Jul 10, 2006	43.05	43.99	43.01	43.01
2869	NYSE	IIF	Fri, Jul 7, 2006	42.89	43.09	42.50	42.75
2868	NYSE	IIF	Thu, Jul 6, 2006	42.95	43.85	42.95	43.84
2867	NYSE	IIF	Wed, Jul 5, 2006	44.19	44.19	42.00	42.90
2866	NYSE	IIF	Mon, Jul 3, 2006	44.16	44.19	43.75	44.02
2865	NYSE	IIF	Fri, Jun 30, 2006	44.00	44.35	43.05	43.59
2864	NYSE	IIF	Thu, Jun 29, 2006	40.09	44.25	39.69	44.00
2863	NYSE	IIF	Wed, Jun 28, 2006	39.55	39.97	39.17	39.93
2862	NYSE	IIF	Tue, Jun 27, 2006	40.95	41.30	39.50	39.86
2861	NYSE	IIF	Mon, Jun 26, 2006	40.65	40.88	40.00	40.75
2860	NYSE	IIF	Fri, Jun 23, 2006	41.00	41.41	40.54	41.28
2859	NYSE	IIF	Thu, Jun 22, 2006	41.50	41.70	39.90	40.54
2858	NYSE	IIF	Wed, Jun 21, 2006	40.40	41.50	40.11	41.40
2857	NYSE	IIF	Tue, Jun 20, 2006	39.52	40.80	38.99	39.30
2856	NYSE	IIF	Mon, Jun 19, 2006	41.50	42.02	39.40	39.40
2855	NYSE	IIF	Fri, Jun 16, 2006	42.90	43.00	40.07	40.65
2854	NYSE	IIF	Thu, Jun 15, 2006	41.63	43.55	41.45	42.80
2853	NYSE	IIF	Wed, Jun 14, 2006	36.50	40.00	36.36	39.99
2852	NYSE	IIF	Tue, Jun 13, 2006	35.98	37.45	35.75	36.45
2851	NYSE	IIF	Mon, Jun 12, 2006	38.50	38.51	36.75	36.80
2850	NYSE	IIF	Fri, Jun 9, 2006	41.83	41.85	39.00	39.01
2849	NYSE	IIF	Thu, Jun 8, 2006	38.50	40.35	37.50	40.14
2848	NYSE	IIF	Wed, Jun 7, 2006	40.98	41.44	40.05	40.41
2847	NYSE	IIF	Tue, Jun 6, 2006	42.01	42.40	40.03	41.20
2846	NYSE	IIF	Mon, Jun 5, 2006	44.16	45.75	42.51	42.80
2845	NYSE	IIF	Fri, Jun 2, 2006	45.99	46.24	44.50	45.00
2844	NYSE	IIF	Thu, Jun 1, 2006	42.50	44.62	42.25	44.62
2843	NYSE	IIF	Wed, May 31, 2006	42.97	43.85	42.57	43.45
2842	NYSE	IIF	Tue, May 30, 2006	45.98	46.32	43.53	43.62
2841	NYSE	IIF	Fri, May 26, 2006	46.94	48.25	46.85	47.35
2840	NYSE	IIF	Thu, May 25, 2006	43.50	46.45	43.50	45.94
2839	NYSE	IIF	Wed, May 24, 2006	42.50	44.20	42.16	42.80
2838	NYSE	IIF	Tue, May 23, 2006	43.69	45.97	43.69	43.91
2837	NYSE	IIF	Mon, May 22, 2006	43.65	44.10	41.83	41.83
2836	NYSE	IIF	Fri, May 19, 2006	45.80	46.38	44.00	46.00
2835	NYSE	IIF	Thu, May 18, 2006	47.00	49.10	47.00	47.35
2834	NYSE	IIF	Wed, May 17, 2006	51.60	52.28	48.22	48.51
2833	NYSE	IIF	Tue, May 16, 2006	49.50	51.45	49.25	51.38
2832	NYSE	IIF	Mon, May 15, 2006	50.67	50.67	47.95	48.55
2831	NYSE	IIF	Fri, May 12, 2006	53.64	53.64	51.30	51.70
2830	NYSE	IIF	Thu, May 11, 2006	56.25	56.60	54.63	54.76
2829	NYSE	IIF	Wed, May 10, 2006	57.90	58.10	57.33	57.70
2828	NYSE	IIF	Tue, May 9, 2006	56.35	57.20	56.35	56.75
2827	NYSE	IIF	Mon, May 8, 2006	54.01	56.25	54.01	56.00
2826	NYSE	IIF	Fri, May 5, 2006	54.00	54.50	53.85	53.95
2825	NYSE	IIF	Thu, May 4, 2006	53.96	54.99	53.35	54.06
2824	NYSE	IIF	Wed, May 3, 2006	54.08	54.23	53.03	54.19
2823	NYSE	IIF	Tue, May 2, 2006	52.60	53.73	52.60	53.70
2822	NYSE	IIF	Mon, May 1, 2006	51.50	52.14	51.50	51.78
2821	NYSE	IIF	Fri, Apr 28, 2006	50.57	51.85	50.50	50.50
2820	NYSE	IIF	Thu, Apr 27, 2006	52.50	52.60	50.00	50.21
2819	NYSE	IIF	Wed, Apr 26, 2006	52.60	53.45	52.42	52.93
2818	NYSE	IIF	Tue, Apr 25, 2006	50.11	51.60	50.01	51.50
2817	NYSE	IIF	Mon, Apr 24, 2006	51.40	52.29	50.52	51.00
2816	NYSE	IIF	Fri, Apr 21, 2006	52.25	54.00	52.25	52.71
2815	NYSE	IIF	Thu, Apr 20, 2006	54.35	54.89	52.50	53.18
2814	NYSE	IIF	Wed, Apr 19, 2006	53.88	54.00	53.40	53.90
2813	NYSE	IIF	Tue, Apr 18, 2006	52.00	52.95	52.00	52.75
2812	NYSE	IIF	Mon, Apr 17, 2006	50.90	51.48	50.85	51.30
2811	NYSE	IIF	Thu, Apr 13, 2006	49.71	50.26	49.20	49.81
2810	NYSE	IIF	Wed, Apr 12, 2006	50.11	50.38	49.50	50.34
2809	NYSE	IIF	Tue, Apr 11, 2006	52.94	52.95	51.46	51.60
2808	NYSE	IIF	Mon, Apr 10, 2006	51.31	52.38	51.31	52.19
2807	NYSE	IIF	Fri, Apr 7, 2006	52.59	52.60	50.84	50.94
2806	NYSE	IIF	Thu, Apr 6, 2006	53.00	53.43	52.75	53.40
2805	NYSE	IIF	Wed, Apr 5, 2006	52.95	53.32	52.70	53.00
2804	NYSE	IIF	Tue, Apr 4, 2006	51.65	52.70	51.60	52.55
2803	NYSE	IIF	Mon, Apr 3, 2006	51.00	51.89	50.94	51.80
2802	NYSE	IIF	Fri, Mar 31, 2006	50.45	50.46	49.80	50.00
2801	NYSE	IIF	Thu, Mar 30, 2006	50.20	50.93	50.20	50.45
2800	NYSE	IIF	Wed, Mar 29, 2006	49.40	49.99	49.40	49.99
2799	NYSE	IIF	Tue, Mar 28, 2006	50.00	50.10	48.70	48.70
2798	NYSE	IIF	Mon, Mar 27, 2006	49.10	49.75	49.09	49.60
2797	NYSE	IIF	Fri, Mar 24, 2006	48.99	48.99	48.40	48.66
2796	NYSE	IIF	Thu, Mar 23, 2006	48.80	48.80	48.05	48.50
2795	NYSE	IIF	Wed, Mar 22, 2006	48.00	48.80	47.00	48.80
2794	NYSE	IIF	Tue, Mar 21, 2006	49.07	49.38	47.91	48.15
2793	NYSE	IIF	Mon, Mar 20, 2006	49.86	50.18	49.41	49.63
2792	NYSE	IIF	Fri, Mar 17, 2006	49.50	49.69	49.13	49.52
2791	NYSE	IIF	Thu, Mar 16, 2006	50.01	50.15	48.85	49.99
2790	NYSE	IIF	Wed, Mar 15, 2006	49.50	49.90	49.07	49.78
2789	NYSE	IIF	Tue, Mar 14, 2006	50.49	50.49	48.80	49.53
2788	NYSE	IIF	Mon, Mar 13, 2006	49.95	50.25	49.60	50.08
2787	NYSE	IIF	Fri, Mar 10, 2006	48.75	49.35	48.41	49.10
2786	NYSE	IIF	Thu, Mar 9, 2006	48.99	49.38	47.65	47.82
2785	NYSE	IIF	Wed, Mar 8, 2006	46.11	48.49	45.51	48.37
2784	NYSE	IIF	Tue, Mar 7, 2006	50.12	50.12	46.32	46.85
2783	NYSE	IIF	Mon, Mar 6, 2006	51.51	51.90	49.71	50.20
2782	NYSE	IIF	Fri, Mar 3, 2006	50.86	51.87	50.30	51.29
2781	NYSE	IIF	Thu, Mar 2, 2006	50.50	50.50	50.02	50.39
2780	NYSE	IIF	Wed, Mar 1, 2006	50.38	50.55	49.85	50.13
2779	NYSE	IIF	Tue, Feb 28, 2006	50.45	50.60	48.12	48.40
2778	NYSE	IIF	Mon, Feb 27, 2006	49.08	50.59	49.08	50.20
2777	NYSE	IIF	Fri, Feb 24, 2006	48.80	48.94	48.55	48.81
2776	NYSE	IIF	Thu, Feb 23, 2006	48.26	48.95	47.95	48.85
2775	NYSE	IIF	Wed, Feb 22, 2006	47.24	48.23	47.07	48.23
2774	NYSE	IIF	Tue, Feb 21, 2006	48.49	48.75	46.50	46.60
2773	NYSE	IIF	Fri, Feb 17, 2006	47.75	47.90	47.20	47.77
2772	NYSE	IIF	Thu, Feb 16, 2006	47.65	48.40	47.65	48.25
2771	NYSE	IIF	Wed, Feb 15, 2006	46.10	47.60	46.10	47.45
2770	NYSE	IIF	Tue, Feb 14, 2006	46.20	47.75	46.00	46.02
2769	NYSE	IIF	Mon, Feb 13, 2006	48.01	48.02	46.30	46.55
2768	NYSE	IIF	Fri, Feb 10, 2006	48.64	49.00	46.65	48.04
2767	NYSE	IIF	Thu, Feb 9, 2006	47.40	48.98	47.40	48.00
2766	NYSE	IIF	Wed, Feb 8, 2006	46.05	47.68	45.50	47.50
2765	NYSE	IIF	Tue, Feb 7, 2006	47.23	47.55	45.86	46.15
2764	NYSE	IIF	Mon, Feb 6, 2006	46.25	47.30	46.20	47.10
2763	NYSE	IIF	Fri, Feb 3, 2006	45.74	45.74	44.20	45.10
2762	NYSE	IIF	Thu, Feb 2, 2006	47.18	47.49	46.02	46.11
2761	NYSE	IIF	Wed, Feb 1, 2006	47.99	47.99	46.82	47.18
2760	NYSE	IIF	Tue, Jan 31, 2006	47.00	48.00	47.00	48.00
2759	NYSE	IIF	Mon, Jan 30, 2006	47.19	47.19	46.45	47.10
2758	NYSE	IIF	Fri, Jan 27, 2006	47.50	48.50	46.76	47.49
2757	NYSE	IIF	Thu, Jan 26, 2006	45.10	47.95	45.00	47.42
2756	NYSE	IIF	Wed, Jan 25, 2006	43.70	44.93	43.70	44.80
2755	NYSE	IIF	Tue, Jan 24, 2006	43.70	44.20	43.50	43.51
2754	NYSE	IIF	Mon, Jan 23, 2006	42.41	42.95	42.02	42.93
2753	NYSE	IIF	Fri, Jan 20, 2006	43.70	43.70	42.40	42.41
2752	NYSE	IIF	Thu, Jan 19, 2006	42.40	43.46	42.28	43.21
2751	NYSE	IIF	Wed, Jan 18, 2006	40.70	41.57	40.25	41.05
2750	NYSE	IIF	Tue, Jan 17, 2006	43.00	43.00	42.02	42.26
2749	NYSE	IIF	Fri, Jan 13, 2006	41.96	42.75	41.55	42.60
2748	NYSE	IIF	Thu, Jan 12, 2006	41.00	42.30	41.00	41.42
2747	NYSE	IIF	Wed, Jan 11, 2006	41.95	41.95	41.01	41.40
2746	NYSE	IIF	Tue, Jan 10, 2006	42.46	42.48	40.70	41.95
2745	NYSE	IIF	Mon, Jan 9, 2006	42.12	43.10	42.02	42.68
2744	NYSE	IIF	Fri, Jan 6, 2006	42.00	42.24	41.35	42.09
2743	NYSE	IIF	Thu, Jan 5, 2006	41.29	41.85	40.60	41.27
2742	NYSE	IIF	Wed, Jan 4, 2006	40.01	41.48	40.00	41.43
2741	NYSE	IIF	Tue, Jan 3, 2006	38.50	40.00	38.45	39.50
2740	NYSE	IIF	Fri, Dec 30, 2005	37.83	37.83	37.32	37.35
2739	NYSE	IIF	Thu, Dec 29, 2005	37.45	37.92	37.40	37.58
2738	NYSE	IIF	Wed, Dec 28, 2005	37.16	37.25	36.12	37.07
2737	NYSE	IIF	Tue, Dec 27, 2005	37.85	38.00	37.04	37.10
2736	NYSE	IIF	Fri, Dec 23, 2005	36.98	37.60	36.98	37.15
2735	NYSE	IIF	Thu, Dec 22, 2005	40.08	40.50	40.00	40.25
2734	NYSE	IIF	Wed, Dec 21, 2005	40.03	40.10	39.71	39.75
2733	NYSE	IIF	Tue, Dec 20, 2005	40.89	40.89	39.95	40.03
2732	NYSE	IIF	Mon, Dec 19, 2005	40.85	41.00	40.40	40.46
2731	NYSE	IIF	Fri, Dec 16, 2005	41.14	41.44	40.47	40.51
2730	NYSE	IIF	Thu, Dec 15, 2005	40.50	41.50	40.44	40.89
2729	NYSE	IIF	Wed, Dec 14, 2005	41.69	42.25	41.38	42.09
2728	NYSE	IIF	Tue, Dec 13, 2005	41.21	41.77	41.16	41.69
2727	NYSE	IIF	Mon, Dec 12, 2005	40.80	41.25	40.77	40.93
2726	NYSE	IIF	Fri, Dec 9, 2005	40.80	40.80	40.35	40.71
2725	NYSE	IIF	Thu, Dec 8, 2005	40.98	41.00	40.13	40.22
2724	NYSE	IIF	Wed, Dec 7, 2005	41.11	41.22	40.85	40.92
2723	NYSE	IIF	Tue, Dec 6, 2005	41.10	41.12	40.75	40.81
2722	NYSE	IIF	Mon, Dec 5, 2005	41.47	41.47	40.70	41.04
2721	NYSE	IIF	Fri, Dec 2, 2005	41.59	41.90	41.15	41.45
2720	NYSE	IIF	Thu, Dec 1, 2005	40.31	41.10	40.25	41.04
2719	NYSE	IIF	Wed, Nov 30, 2005	39.80	40.40	39.54	39.70
2718	NYSE	IIF	Tue, Nov 29, 2005	40.41	40.48	39.70	40.32
2717	NYSE	IIF	Mon, Nov 28, 2005	41.19	41.30	40.32	40.32
2716	NYSE	IIF	Fri, Nov 25, 2005	40.45	40.90	40.20	40.83
2715	NYSE	IIF	Wed, Nov 23, 2005	39.71	40.00	39.71	39.95
2714	NYSE	IIF	Tue, Nov 22, 2005	39.88	39.88	39.24	39.37
2713	NYSE	IIF	Mon, Nov 21, 2005	39.88	40.05	39.55	39.87
2712	NYSE	IIF	Fri, Nov 18, 2005	40.50	40.50	39.65	40.00
2711	NYSE	IIF	Thu, Nov 17, 2005	40.26	40.49	40.07	40.19
2710	NYSE	IIF	Wed, Nov 16, 2005	40.05	40.49	39.88	40.16
2709	NYSE	IIF	Tue, Nov 15, 2005	40.21	40.60	39.60	39.60
2708	NYSE	IIF	Mon, Nov 14, 2005	41.37	41.58	41.13	41.58
2707	NYSE	IIF	Fri, Nov 11, 2005	41.28	41.75	40.99	41.34
2706	NYSE	IIF	Thu, Nov 10, 2005	40.67	40.71	40.18	40.46
2705	NYSE	IIF	Wed, Nov 9, 2005	40.75	41.23	40.66	41.09
2704	NYSE	IIF	Tue, Nov 8, 2005	40.20	40.99	40.00	40.92
2703	NYSE	IIF	Mon, Nov 7, 2005	39.32	39.91	39.32	39.88
2702	NYSE	IIF	Fri, Nov 4, 2005	39.87	39.95	38.50	38.91
2701	NYSE	IIF	Thu, Nov 3, 2005	40.43	41.11	39.74	39.77
2700	NYSE	IIF	Wed, Nov 2, 2005	39.38	39.91	39.38	39.91
2699	NYSE	IIF	Tue, Nov 1, 2005	38.17	39.74	38.17	39.70
2698	NYSE	IIF	Mon, Oct 31, 2005	38.20	38.20	37.70	38.00
2697	NYSE	IIF	Fri, Oct 28, 2005	36.50	37.35	36.38	37.15
2696	NYSE	IIF	Thu, Oct 27, 2005	37.50	37.51	36.35	36.36
2695	NYSE	IIF	Wed, Oct 26, 2005	37.81	38.40	37.70	38.10
2694	NYSE	IIF	Tue, Oct 25, 2005	37.50	37.90	37.30	37.81
2693	NYSE	IIF	Mon, Oct 24, 2005	37.11	37.60	36.60	37.49
2692	NYSE	IIF	Fri, Oct 21, 2005	37.34	37.89	36.65	37.10
2691	NYSE	IIF	Thu, Oct 20, 2005	38.80	38.81	36.53	36.54
2690	NYSE	IIF	Wed, Oct 19, 2005	37.00	39.10	36.39	38.79
2689	NYSE	IIF	Tue, Oct 18, 2005	39.00	39.20	37.91	38.23
2688	NYSE	IIF	Mon, Oct 17, 2005	38.40	40.00	38.40	39.89
2687	NYSE	IIF	Fri, Oct 14, 2005	37.90	38.39	37.52	38.16
2686	NYSE	IIF	Thu, Oct 13, 2005	38.68	38.74	37.70	38.39
2685	NYSE	IIF	Wed, Oct 12, 2005	41.39	41.49	38.90	39.20
2684	NYSE	IIF	Tue, Oct 11, 2005	41.15	42.02	41.13	41.39
2683	NYSE	IIF	Mon, Oct 10, 2005	42.57	42.70	40.51	40.53
2682	NYSE	IIF	Fri, Oct 7, 2005	40.70	42.00	40.70	41.97
2681	NYSE	IIF	Thu, Oct 6, 2005	40.00	43.60	39.60	40.01
2680	NYSE	IIF	Wed, Oct 5, 2005	43.70	43.70	42.05	42.30
2679	NYSE	IIF	Tue, Oct 4, 2005	44.53	44.84	44.00	44.00
2678	NYSE	IIF	Mon, Oct 3, 2005	43.46	44.25	43.46	44.18
2677	NYSE	IIF	Fri, Sep 30, 2005	43.00	43.35	42.37	43.06
2676	NYSE	IIF	Thu, Sep 29, 2005	44.50	44.59	43.11	43.20
2675	NYSE	IIF	Wed, Sep 28, 2005	45.20	45.65	43.95	44.20
2674	NYSE	IIF	Tue, Sep 27, 2005	44.50	44.95	44.30	44.76
2673	NYSE	IIF	Mon, Sep 26, 2005	43.98	44.38	43.47	44.30
2672	NYSE	IIF	Fri, Sep 23, 2005	39.89	42.44	39.88	42.44
2671	NYSE	IIF	Thu, Sep 22, 2005	42.57	44.50	41.01	41.25
2670	NYSE	IIF	Wed, Sep 21, 2005	46.11	46.11	44.02	44.03
2669	NYSE	IIF	Tue, Sep 20, 2005	46.00	47.20	46.00	46.10
2668	NYSE	IIF	Mon, Sep 19, 2005	44.97	46.21	44.85	46.15
2667	NYSE	IIF	Fri, Sep 16, 2005	44.62	45.25	44.62	44.92
2666	NYSE	IIF	Thu, Sep 15, 2005	44.50	45.20	44.10	44.25
2665	NYSE	IIF	Wed, Sep 14, 2005	43.74	44.29	43.71	43.99
2664	NYSE	IIF	Tue, Sep 13, 2005	45.50	45.50	43.26	43.50
2663	NYSE	IIF	Mon, Sep 12, 2005	43.98	45.48	43.98	45.48
2662	NYSE	IIF	Fri, Sep 9, 2005	43.28	43.83	43.11	43.80
2661	NYSE	IIF	Thu, Sep 8, 2005	42.98	43.31	42.88	43.24
2660	NYSE	IIF	Wed, Sep 7, 2005	42.95	42.95	42.50	42.80
2659	NYSE	IIF	Tue, Sep 6, 2005	41.51	42.95	41.51	42.75
2658	NYSE	IIF	Fri, Sep 2, 2005	41.58	41.58	40.84	41.44
2657	NYSE	IIF	Thu, Sep 1, 2005	40.98	41.55	40.85	41.14
2656	NYSE	IIF	Wed, Aug 31, 2005	39.87	41.17	39.87	40.65
2655	NYSE	IIF	Tue, Aug 30, 2005	40.00	40.00	39.70	39.86
2654	NYSE	IIF	Mon, Aug 29, 2005	39.00	39.39	38.64	39.29
2653	NYSE	IIF	Fri, Aug 26, 2005	40.00	40.15	39.01	39.03
2652	NYSE	IIF	Thu, Aug 25, 2005	39.49	40.35	39.30	39.94
2651	NYSE	IIF	Wed, Aug 24, 2005	38.35	39.69	38.34	38.96
2650	NYSE	IIF	Tue, Aug 23, 2005	38.03	38.77	37.80	38.50
2649	NYSE	IIF	Mon, Aug 22, 2005	40.47	40.53	38.51	39.02
2648	NYSE	IIF	Fri, Aug 19, 2005	40.75	40.90	40.21	40.21
2647	NYSE	IIF	Thu, Aug 18, 2005	41.11	41.50	40.45	40.55
2646	NYSE	IIF	Wed, Aug 17, 2005	40.07	41.90	40.07	41.84
2645	NYSE	IIF	Tue, Aug 16, 2005	41.15	41.21	39.52	39.70
2644	NYSE	IIF	Mon, Aug 15, 2005	42.61	43.30	41.15	41.15
2643	NYSE	IIF	Fri, Aug 12, 2005	42.10	42.90	40.62	42.61
2642	NYSE	IIF	Thu, Aug 11, 2005	40.07	41.76	40.07	41.58
2641	NYSE	IIF	Wed, Aug 10, 2005	39.46	40.55	38.83	40.06
2640	NYSE	IIF	Tue, Aug 9, 2005	37.26	38.83	37.26	38.54
2639	NYSE	IIF	Mon, Aug 8, 2005	38.01	38.05	37.12	37.12
2638	NYSE	IIF	Fri, Aug 5, 2005	38.78	38.88	37.72	38.04
2637	NYSE	IIF	Thu, Aug 4, 2005	39.99	39.99	39.39	39.48
2636	NYSE	IIF	Wed, Aug 3, 2005	38.79	39.83	38.30	39.65
2635	NYSE	IIF	Tue, Aug 2, 2005	37.81	38.40	37.30	38.40
2634	NYSE	IIF	Mon, Aug 1, 2005	38.54	38.54	37.11	37.65
2633	NYSE	IIF	Fri, Jul 29, 2005	37.58	37.95	37.40	37.95
2632	NYSE	IIF	Thu, Jul 28, 2005	36.95	37.20	36.78	36.95
2631	NYSE	IIF	Wed, Jul 27, 2005	36.00	36.45	36.00	36.34
2630	NYSE	IIF	Tue, Jul 26, 2005	36.97	37.30	35.25	35.40
2629	NYSE	IIF	Mon, Jul 25, 2005	37.00	37.43	36.30	36.40
2628	NYSE	IIF	Fri, Jul 22, 2005	36.50	37.40	36.40	36.96
2627	NYSE	IIF	Thu, Jul 21, 2005	36.00	36.32	35.74	36.17
2626	NYSE	IIF	Wed, Jul 20, 2005	34.95	36.15	34.78	36.15
2625	NYSE	IIF	Tue, Jul 19, 2005	34.06	35.15	34.01	34.95
2624	NYSE	IIF	Mon, Jul 18, 2005	34.06	34.09	34.02	34.06
2623	NYSE	IIF	Fri, Jul 15, 2005	34.06	34.20	33.90	34.06
2622	NYSE	IIF	Thu, Jul 14, 2005	34.41	34.75	34.06	34.06
2621	NYSE	IIF	Wed, Jul 13, 2005	34.50	34.98	34.49	34.84
2620	NYSE	IIF	Tue, Jul 12, 2005	34.60	34.60	34.00	34.49
2619	NYSE	IIF	Mon, Jul 11, 2005	34.50	35.09	34.45	34.60
2618	NYSE	IIF	Fri, Jul 8, 2005	33.48	34.45	33.38	34.35
2617	NYSE	IIF	Thu, Jul 7, 2005	32.94	33.28	32.29	33.28
2616	NYSE	IIF	Wed, Jul 6, 2005	33.00	33.34	33.00	33.24
2615	NYSE	IIF	Tue, Jul 5, 2005	32.50	33.13	32.04	33.03
2614	NYSE	IIF	Fri, Jul 1, 2005	32.42	32.80	32.42	32.51
2613	NYSE	IIF	Thu, Jun 30, 2005	33.65	33.86	32.10	32.10
2612	NYSE	IIF	Wed, Jun 29, 2005	33.47	33.75	33.00	33.20
2611	NYSE	IIF	Tue, Jun 28, 2005	32.40	33.19	31.80	33.19
2610	NYSE	IIF	Mon, Jun 27, 2005	31.52	32.36	31.51	32.30
2609	NYSE	IIF	Fri, Jun 24, 2005	33.13	33.65	33.13	33.42
2608	NYSE	IIF	Thu, Jun 23, 2005	33.50	33.50	33.10	33.18
2607	NYSE	IIF	Wed, Jun 22, 2005	32.98	33.50	32.97	33.50
2606	NYSE	IIF	Tue, Jun 21, 2005	32.78	32.98	32.67	32.86
2605	NYSE	IIF	Mon, Jun 20, 2005	32.93	32.93	32.40	32.55
2604	NYSE	IIF	Fri, Jun 17, 2005	32.20	32.35	31.90	32.25
2603	NYSE	IIF	Thu, Jun 16, 2005	32.27	32.35	32.05	32.20
2602	NYSE	IIF	Wed, Jun 15, 2005	32.65	33.00	32.00	32.01
2601	NYSE	IIF	Tue, Jun 14, 2005	32.00	32.84	32.00	32.80
2600	NYSE	IIF	Mon, Jun 13, 2005	31.88	32.15	31.80	31.91
2599	NYSE	IIF	Fri, Jun 10, 2005	31.85	31.98	31.60	31.70
2598	NYSE	IIF	Thu, Jun 9, 2005	32.11	32.11	31.77	31.85
2597	NYSE	IIF	Wed, Jun 8, 2005	31.75	32.55	31.75	32.20
2596	NYSE	IIF	Tue, Jun 7, 2005	31.33	31.75	31.23	31.75
2595	NYSE	IIF	Mon, Jun 6, 2005	31.23	31.25	30.91	31.22
2594	NYSE	IIF	Fri, Jun 3, 2005	31.14	31.20	31.00	31.00
2593	NYSE	IIF	Thu, Jun 2, 2005	30.75	30.98	30.61	30.90
2592	NYSE	IIF	Wed, Jun 1, 2005	31.05	31.15	30.82	30.85
2591	NYSE	IIF	Tue, May 31, 2005	31.25	31.28	30.85	31.00
2590	NYSE	IIF	Fri, May 27, 2005	30.95	31.20	30.89	31.09
2589	NYSE	IIF	Thu, May 26, 2005	30.52	30.92	30.52	30.89
2588	NYSE	IIF	Wed, May 25, 2005	30.60	30.74	30.02	30.24
2587	NYSE	IIF	Tue, May 24, 2005	30.57	30.69	30.28	30.69
2586	NYSE	IIF	Mon, May 23, 2005	30.30	30.80	30.29	30.51
2585	NYSE	IIF	Fri, May 20, 2005	30.38	30.49	30.20	30.41
2584	NYSE	IIF	Thu, May 19, 2005	30.45	30.50	30.31	30.45
2583	NYSE	IIF	Wed, May 18, 2005	29.55	30.34	29.55	30.34
2582	NYSE	IIF	Tue, May 17, 2005	30.45	30.45	29.30	29.30
2581	NYSE	IIF	Mon, May 16, 2005	30.26	30.45	30.16	30.44
2580	NYSE	IIF	Fri, May 13, 2005	30.16	30.47	29.93	29.94
2579	NYSE	IIF	Thu, May 12, 2005	30.25	30.39	30.03	30.15
2578	NYSE	IIF	Wed, May 11, 2005	29.90	30.24	29.90	30.17
2577	NYSE	IIF	Tue, May 10, 2005	30.20	30.20	29.70	29.90
2576	NYSE	IIF	Mon, May 9, 2005	30.20	30.26	30.01	30.25
2575	NYSE	IIF	Fri, May 6, 2005	30.00	30.00	29.60	29.98
2574	NYSE	IIF	Thu, May 5, 2005	30.01	30.02	29.36	29.40
2573	NYSE	IIF	Wed, May 4, 2005	29.55	29.75	29.42	29.66
2572	NYSE	IIF	Tue, May 3, 2005	29.33	29.37	29.05	29.13
2571	NYSE	IIF	Mon, May 2, 2005	28.52	29.34	28.52	29.32
2570	NYSE	IIF	Fri, Apr 29, 2005	28.63	29.10	28.60	29.10
2569	NYSE	IIF	Thu, Apr 28, 2005	28.80	29.34	28.55	28.63
2568	NYSE	IIF	Wed, Apr 27, 2005	29.28	29.32	29.00	29.20
2567	NYSE	IIF	Tue, Apr 26, 2005	29.31	29.34	28.80	29.28
2566	NYSE	IIF	Mon, Apr 25, 2005	29.30	29.50	29.21	29.50
2565	NYSE	IIF	Fri, Apr 22, 2005	29.15	29.18	28.55	28.93
2564	NYSE	IIF	Thu, Apr 21, 2005	28.50	28.75	28.40	28.72
2563	NYSE	IIF	Wed, Apr 20, 2005	29.20	29.20	27.94	28.04
2562	NYSE	IIF	Tue, Apr 19, 2005	28.12	28.93	28.07	28.91
2561	NYSE	IIF	Mon, Apr 18, 2005	27.20	27.96	26.75	27.96
2560	NYSE	IIF	Fri, Apr 15, 2005	28.00	28.00	27.35	27.40
2559	NYSE	IIF	Thu, Apr 14, 2005	29.27	29.27	28.17	28.30
2558	NYSE	IIF	Wed, Apr 13, 2005	29.30	29.57	29.23	29.26
2557	NYSE	IIF	Tue, Apr 12, 2005	29.42	29.70	29.00	29.50
2556	NYSE	IIF	Mon, Apr 11, 2005	29.62	29.62	29.00	29.18
2555	NYSE	IIF	Fri, Apr 8, 2005	30.25	30.28	29.50	29.71
2554	NYSE	IIF	Thu, Apr 7, 2005	30.53	30.55	30.25	30.50
2553	NYSE	IIF	Wed, Apr 6, 2005	30.55	30.65	30.46	30.59
2552	NYSE	IIF	Tue, Apr 5, 2005	30.34	30.59	30.33	30.45
2551	NYSE	IIF	Mon, Apr 4, 2005	30.35	30.35	30.05	30.25
2550	NYSE	IIF	Fri, Apr 1, 2005	29.56	30.09	29.56	30.00
2549	NYSE	IIF	Thu, Mar 31, 2005	28.86	29.62	28.86	29.02
2548	NYSE	IIF	Wed, Mar 30, 2005	28.55	28.79	28.42	28.79
2547	NYSE	IIF	Tue, Mar 29, 2005	29.14	29.14	28.31	28.35
2546	NYSE	IIF	Mon, Mar 28, 2005	28.83	29.29	28.83	29.14
2545	NYSE	IIF	Thu, Mar 24, 2005	28.80	28.83	28.24	28.63
2544	NYSE	IIF	Wed, Mar 23, 2005	28.37	28.50	27.75	28.25
2543	NYSE	IIF	Tue, Mar 22, 2005	28.85	29.23	28.72	28.79
2542	NYSE	IIF	Mon, Mar 21, 2005	29.71	29.75	28.60	29.15
2541	NYSE	IIF	Fri, Mar 18, 2005	30.74	30.75	29.68	29.68
2540	NYSE	IIF	Thu, Mar 17, 2005	30.00	30.70	30.00	30.45
2539	NYSE	IIF	Wed, Mar 16, 2005	31.55	31.55	30.25	30.28
2538	NYSE	IIF	Tue, Mar 15, 2005	32.25	32.46	31.38	31.55
2537	NYSE	IIF	Mon, Mar 14, 2005	32.29	32.49	32.16	32.31
2536	NYSE	IIF	Fri, Mar 11, 2005	31.79	32.55	31.79	32.09
2535	NYSE	IIF	Thu, Mar 10, 2005	32.76	32.90	31.50	31.70
2534	NYSE	IIF	Wed, Mar 9, 2005	32.90	32.94	32.44	32.79
2533	NYSE	IIF	Tue, Mar 8, 2005	33.00	33.40	32.95	33.30
2532	NYSE	IIF	Mon, Mar 7, 2005	33.42	33.57	32.57	32.89
2531	NYSE	IIF	Fri, Mar 4, 2005	31.72	33.33	31.72	33.32
2530	NYSE	IIF	Thu, Mar 3, 2005	31.51	32.20	31.51	31.97
2529	NYSE	IIF	Wed, Mar 2, 2005	31.07	31.44	30.95	31.44
2528	NYSE	IIF	Tue, Mar 1, 2005	30.77	31.10	30.53	31.10
2527	NYSE	IIF	Mon, Feb 28, 2005	31.44	31.45	30.70	30.77
2526	NYSE	IIF	Fri, Feb 25, 2005	30.50	30.50	30.11	30.49
2525	NYSE	IIF	Thu, Feb 24, 2005	29.29	29.65	29.20	29.65
2524	NYSE	IIF	Wed, Feb 23, 2005	28.80	29.18	28.72	29.09
2523	NYSE	IIF	Tue, Feb 22, 2005	29.04	29.35	28.40	28.52
2522	NYSE	IIF	Fri, Feb 18, 2005	29.10	29.29	28.81	29.04
2521	NYSE	IIF	Thu, Feb 17, 2005	29.32	29.50	28.92	28.94
2520	NYSE	IIF	Wed, Feb 16, 2005	29.40	29.55	29.36	29.51
2519	NYSE	IIF	Tue, Feb 15, 2005	30.07	30.07	29.75	29.75
2518	NYSE	IIF	Mon, Feb 14, 2005	30.40	30.40	29.90	29.99
2517	NYSE	IIF	Fri, Feb 11, 2005	29.97	29.97	29.65	29.89
2516	NYSE	IIF	Thu, Feb 10, 2005	30.00	30.11	29.50	29.63
2515	NYSE	IIF	Wed, Feb 9, 2005	30.36	30.36	29.60	30.05
2514	NYSE	IIF	Tue, Feb 8, 2005	30.33	30.60	30.20	30.35
2513	NYSE	IIF	Mon, Feb 7, 2005	30.85	30.85	30.40	30.80
2512	NYSE	IIF	Fri, Feb 4, 2005	29.93	31.00	29.93	30.85
2511	NYSE	IIF	Thu, Feb 3, 2005	29.44	30.00	29.28	29.92
2510	NYSE	IIF	Wed, Feb 2, 2005	28.85	29.25	28.80	29.19
2509	NYSE	IIF	Tue, Feb 1, 2005	28.75	28.80	28.25	28.80
2508	NYSE	IIF	Mon, Jan 31, 2005	28.60	28.60	28.49	28.50
2507	NYSE	IIF	Fri, Jan 28, 2005	28.54	28.54	28.06	28.11
2506	NYSE	IIF	Thu, Jan 27, 2005	27.70	27.85	27.68	27.80
2505	NYSE	IIF	Wed, Jan 26, 2005	27.38	27.80	27.35	27.69
2504	NYSE	IIF	Tue, Jan 25, 2005	27.84	27.84	27.24	27.32
2503	NYSE	IIF	Mon, Jan 24, 2005	28.00	28.01	27.00	27.07
2502	NYSE	IIF	Fri, Jan 21, 2005	28.15	28.26	27.80	27.81
2501	NYSE	IIF	Thu, Jan 20, 2005	28.68	28.68	28.06	28.07
2500	NYSE	IIF	Wed, Jan 19, 2005	28.90	28.91	28.39	28.60
2499	NYSE	IIF	Tue, Jan 18, 2005	28.83	28.90	28.25	28.75
2498	NYSE	IIF	Fri, Jan 14, 2005	27.87	28.35	27.57	28.30
2497	NYSE	IIF	Thu, Jan 13, 2005	28.20	28.39	27.80	27.95
2496	NYSE	IIF	Wed, Jan 12, 2005	26.67	27.27	26.67	27.24
2495	NYSE	IIF	Tue, Jan 11, 2005	27.72	27.72	26.63	27.09
2494	NYSE	IIF	Mon, Jan 10, 2005	28.95	28.95	27.66	28.00
2493	NYSE	IIF	Fri, Jan 7, 2005	29.00	29.20	28.76	29.14
2492	NYSE	IIF	Thu, Jan 6, 2005	28.00	28.70	27.96	28.60
2491	NYSE	IIF	Wed, Jan 5, 2005	28.06	29.00	27.50	28.26
2490	NYSE	IIF	Tue, Jan 4, 2005	31.29	31.30	29.30	29.55
2489	NYSE	IIF	Mon, Jan 3, 2005	31.00	31.80	31.00	31.30
2488	NYSE	IIF	Fri, Dec 31, 2004	30.96	31.09	30.60	30.96
2487	NYSE	IIF	Thu, Dec 30, 2004	31.84	31.84	30.00	30.61
2486	NYSE	IIF	Wed, Dec 29, 2004	30.80	31.42	30.74	31.42
2485	NYSE	IIF	Tue, Dec 28, 2004	30.65	31.24	30.56	30.69
2484	NYSE	IIF	Mon, Dec 27, 2004	30.00	30.60	29.75	30.50
2483	NYSE	IIF	Thu, Dec 23, 2004	29.46	30.00	29.45	30.00
2482	NYSE	IIF	Wed, Dec 22, 2004	29.80	29.80	29.55	29.76
2481	NYSE	IIF	Tue, Dec 21, 2004	29.00	29.85	29.00	29.63
2480	NYSE	IIF	Mon, Dec 20, 2004	28.39	28.94	28.39	28.88
2479	NYSE	IIF	Fri, Dec 17, 2004	28.30	28.36	28.10	28.25
2478	NYSE	IIF	Thu, Dec 16, 2004	28.53	28.72	28.36	28.42
2477	NYSE	IIF	Wed, Dec 15, 2004	28.28	28.66	27.80	28.53
2476	NYSE	IIF	Tue, Dec 14, 2004	27.74	27.99	27.56	27.99
2475	NYSE	IIF	Mon, Dec 13, 2004	27.45	27.65	27.30	27.50
2474	NYSE	IIF	Fri, Dec 10, 2004	26.90	27.45	26.90	27.45
2473	NYSE	IIF	Thu, Dec 9, 2004	28.00	28.00	27.22	27.54
2472	NYSE	IIF	Wed, Dec 8, 2004	27.85	27.98	27.45	27.75
2471	NYSE	IIF	Tue, Dec 7, 2004	28.17	28.20	27.69	27.69
2470	NYSE	IIF	Mon, Dec 6, 2004	28.00	28.12	27.60	28.12
2469	NYSE	IIF	Fri, Dec 3, 2004	28.10	28.20	27.61	28.01
2468	NYSE	IIF	Thu, Dec 2, 2004	27.90	28.49	27.85	28.00
2467	NYSE	IIF	Wed, Dec 1, 2004	26.47	27.65	26.47	27.45
2466	NYSE	IIF	Tue, Nov 30, 2004	26.16	26.50	26.00	26.26
2465	NYSE	IIF	Mon, Nov 29, 2004	26.32	26.47	26.02	26.16
2464	NYSE	IIF	Fri, Nov 26, 2004	25.60	25.81	25.60	25.80
2463	NYSE	IIF	Wed, Nov 24, 2004	25.48	26.40	25.40	25.68
2462	NYSE	IIF	Tue, Nov 23, 2004	25.23	25.49	24.90	25.25
2461	NYSE	IIF	Mon, Nov 22, 2004	25.11	25.13	24.60	25.13
2460	NYSE	IIF	Fri, Nov 19, 2004	25.75	25.75	25.18	25.20
2459	NYSE	IIF	Thu, Nov 18, 2004	25.80	26.25	25.70	25.75
2458	NYSE	IIF	Wed, Nov 17, 2004	26.23	26.23	25.84	25.93
2457	NYSE	IIF	Tue, Nov 16, 2004	26.00	26.00	25.55	25.79
2456	NYSE	IIF	Mon, Nov 15, 2004	25.74	26.43	25.74	26.23
2455	NYSE	IIF	Fri, Nov 12, 2004	25.70	25.79	25.53	25.56
2454	NYSE	IIF	Thu, Nov 11, 2004	25.36	25.92	25.11	25.45
2453	NYSE	IIF	Wed, Nov 10, 2004	25.80	26.04	25.50	25.50
2452	NYSE	IIF	Tue, Nov 9, 2004	26.10	26.10	25.52	25.70
2451	NYSE	IIF	Mon, Nov 8, 2004	26.40	26.40	25.59	26.00
2450	NYSE	IIF	Fri, Nov 5, 2004	26.18	26.80	26.05	26.18
2449	NYSE	IIF	Thu, Nov 4, 2004	25.75	26.00	25.46	25.94
2448	NYSE	IIF	Wed, Nov 3, 2004	25.34	25.75	25.26	25.71
2447	NYSE	IIF	Tue, Nov 2, 2004	24.65	25.20	24.63	25.10
2446	NYSE	IIF	Mon, Nov 1, 2004	24.57	24.68	24.45	24.50
2445	NYSE	IIF	Fri, Oct 29, 2004	24.67	24.80	24.25	24.40
2444	NYSE	IIF	Thu, Oct 28, 2004	24.96	25.14	24.70	24.91
2443	NYSE	IIF	Wed, Oct 27, 2004	23.80	24.92	23.80	24.92
2442	NYSE	IIF	Tue, Oct 26, 2004	23.50	23.99	23.50	23.90
2441	NYSE	IIF	Mon, Oct 25, 2004	23.50	23.50	23.00	23.31
2440	NYSE	IIF	Fri, Oct 22, 2004	23.85	23.90	23.31	23.68
2439	NYSE	IIF	Thu, Oct 21, 2004	23.26	23.90	23.26	23.72
2438	NYSE	IIF	Wed, Oct 20, 2004	23.40	23.70	23.00	23.70
2437	NYSE	IIF	Tue, Oct 19, 2004	23.60	23.90	23.52	23.52
2436	NYSE	IIF	Mon, Oct 18, 2004	23.30	23.50	22.90	23.46
2435	NYSE	IIF	Fri, Oct 15, 2004	23.09	23.80	22.90	23.54
2434	NYSE	IIF	Thu, Oct 14, 2004	23.90	23.90	22.95	23.01
2433	NYSE	IIF	Wed, Oct 13, 2004	23.40	23.88	23.12	23.40
2432	NYSE	IIF	Tue, Oct 12, 2004	23.00	23.60	23.00	23.20
2431	NYSE	IIF	Mon, Oct 11, 2004	23.23	23.29	22.71	23.15
2430	NYSE	IIF	Fri, Oct 8, 2004	23.40	23.45	23.12	23.30
2429	NYSE	IIF	Thu, Oct 7, 2004	23.39	23.66	23.19	23.19
2428	NYSE	IIF	Wed, Oct 6, 2004	23.40	23.40	22.90	23.29
2427	NYSE	IIF	Tue, Oct 5, 2004	23.71	23.71	23.06	23.57
2426	NYSE	IIF	Mon, Oct 4, 2004	23.80	23.97	23.60	23.71
2425	NYSE	IIF	Fri, Oct 1, 2004	23.02	23.49	23.02	23.49
2424	NYSE	IIF	Thu, Sep 30, 2004	22.80	22.80	22.46	22.79
2423	NYSE	IIF	Wed, Sep 29, 2004	21.95	22.40	21.67	22.35
2422	NYSE	IIF	Tue, Sep 28, 2004	22.02	22.02	21.51	21.55
2421	NYSE	IIF	Mon, Sep 27, 2004	22.11	22.25	21.91	22.12
2420	NYSE	IIF	Fri, Sep 24, 2004	22.22	22.40	22.00	22.06
2419	NYSE	IIF	Thu, Sep 23, 2004	22.64	22.64	21.80	22.21
2418	NYSE	IIF	Wed, Sep 22, 2004	23.55	23.55	22.61	22.75
2417	NYSE	IIF	Tue, Sep 21, 2004	23.50	23.70	23.30	23.55
2416	NYSE	IIF	Mon, Sep 20, 2004	23.50	23.60	22.51	23.18
2415	NYSE	IIF	Fri, Sep 17, 2004	23.10	23.71	23.05	23.53
2414	NYSE	IIF	Thu, Sep 16, 2004	22.35	23.45	22.35	22.80
2413	NYSE	IIF	Wed, Sep 15, 2004	22.45	22.45	21.64	21.84
2412	NYSE	IIF	Tue, Sep 14, 2004	22.30	22.50	22.30	22.42
2411	NYSE	IIF	Mon, Sep 13, 2004	22.00	22.53	21.97	22.38
2410	NYSE	IIF	Fri, Sep 10, 2004	21.55	21.85	21.40	21.85
2409	NYSE	IIF	Thu, Sep 9, 2004	21.25	21.43	21.03	21.40
2408	NYSE	IIF	Wed, Sep 8, 2004	21.00	21.35	20.95	21.08
2407	NYSE	IIF	Tue, Sep 7, 2004	21.48	21.48	20.76	20.88
2406	NYSE	IIF	Fri, Sep 3, 2004	20.80	20.99	20.76	20.94
2405	NYSE	IIF	Thu, Sep 2, 2004	21.00	21.01	20.60	20.81
2404	NYSE	IIF	Wed, Sep 1, 2004	20.70	20.96	20.50	20.96
2403	NYSE	IIF	Tue, Aug 31, 2004	20.52	20.66	20.21	20.40
2402	NYSE	IIF	Mon, Aug 30, 2004	20.39	20.90	20.20	20.43
2401	NYSE	IIF	Fri, Aug 27, 2004	19.77	19.95	19.58	19.89
2400	NYSE	IIF	Thu, Aug 26, 2004	20.10	20.10	19.84	19.95
2399	NYSE	IIF	Wed, Aug 25, 2004	19.99	20.10	19.82	20.00
2398	NYSE	IIF	Tue, Aug 24, 2004	20.12	20.24	19.88	19.91
2397	NYSE	IIF	Mon, Aug 23, 2004	20.05	20.12	19.84	19.98
2396	NYSE	IIF	Fri, Aug 20, 2004	20.18	20.18	19.80	20.13
2395	NYSE	IIF	Thu, Aug 19, 2004	20.16	20.50	20.16	20.30
2394	NYSE	IIF	Wed, Aug 18, 2004	19.89	20.19	19.60	20.00
2393	NYSE	IIF	Tue, Aug 17, 2004	19.80	19.98	19.68	19.98
2392	NYSE	IIF	Mon, Aug 16, 2004	19.70	20.05	19.61	19.61
2391	NYSE	IIF	Fri, Aug 13, 2004	20.49	20.51	19.50	19.58
2390	NYSE	IIF	Thu, Aug 12, 2004	20.50	20.62	20.10	20.24
2389	NYSE	IIF	Wed, Aug 11, 2004	20.32	20.72	20.32	20.59
2388	NYSE	IIF	Tue, Aug 10, 2004	20.45	21.32	20.45	21.00
2387	NYSE	IIF	Mon, Aug 9, 2004	20.22	20.55	20.18	20.45
2386	NYSE	IIF	Fri, Aug 6, 2004	20.51	20.65	19.68	19.72
2385	NYSE	IIF	Thu, Aug 5, 2004	20.71	21.05	20.52	20.62
2384	NYSE	IIF	Wed, Aug 4, 2004	20.41	20.50	20.20	20.46
2383	NYSE	IIF	Tue, Aug 3, 2004	20.90	20.94	20.39	20.40
2382	NYSE	IIF	Mon, Aug 2, 2004	20.85	20.95	20.65	20.90
2381	NYSE	IIF	Fri, Jul 30, 2004	20.85	21.00	20.75	20.80
2380	NYSE	IIF	Thu, Jul 29, 2004	21.03	21.21	20.74	20.80
2379	NYSE	IIF	Wed, Jul 28, 2004	21.00	21.07	20.55	20.74
2378	NYSE	IIF	Tue, Jul 27, 2004	20.80	21.05	20.60	20.98
2377	NYSE	IIF	Mon, Jul 26, 2004	20.95	21.27	20.88	21.00
2376	NYSE	IIF	Fri, Jul 23, 2004	21.24	21.24	20.77	20.96
2375	NYSE	IIF	Thu, Jul 22, 2004	20.82	21.13	20.80	21.13
2374	NYSE	IIF	Wed, Jul 21, 2004	20.65	21.51	20.65	21.15
2373	NYSE	IIF	Tue, Jul 20, 2004	20.42	20.60	20.25	20.53
2372	NYSE	IIF	Mon, Jul 19, 2004	20.40	20.95	20.40	20.63
2371	NYSE	IIF	Fri, Jul 16, 2004	20.50	20.68	20.41	20.48
2370	NYSE	IIF	Thu, Jul 15, 2004	20.30	20.47	20.30	20.45
2369	NYSE	IIF	Wed, Jul 14, 2004	20.20	20.23	19.89	20.19
2368	NYSE	IIF	Tue, Jul 13, 2004	20.43	20.43	20.00	20.35
2367	NYSE	IIF	Mon, Jul 12, 2004	20.78	20.90	20.44	20.51
2366	NYSE	IIF	Fri, Jul 9, 2004	20.62	20.85	20.48	20.68
2365	NYSE	IIF	Thu, Jul 8, 2004	20.42	20.45	20.20	20.30
2364	NYSE	IIF	Wed, Jul 7, 2004	20.80	20.94	20.57	20.70
2363	NYSE	IIF	Tue, Jul 6, 2004	20.75	20.75	20.37	20.52
2362	NYSE	IIF	Fri, Jul 2, 2004	20.11	20.40	20.06	20.25
2361	NYSE	IIF	Thu, Jul 1, 2004	20.41	20.49	20.00	20.06
2360	NYSE	IIF	Wed, Jun 30, 2004	20.07	20.15	19.96	20.15
2359	NYSE	IIF	Tue, Jun 29, 2004	20.60	20.71	20.00	20.22
2358	NYSE	IIF	Mon, Jun 28, 2004	20.57	20.80	20.54	20.54
2357	NYSE	IIF	Fri, Jun 25, 2004	20.32	20.50	20.19	20.31
2356	NYSE	IIF	Thu, Jun 24, 2004	20.02	20.48	20.02	20.32
2355	NYSE	IIF	Wed, Jun 23, 2004	19.90	19.96	19.70	19.80
2354	NYSE	IIF	Tue, Jun 22, 2004	19.80	19.95	19.60	19.90
2353	NYSE	IIF	Mon, Jun 21, 2004	19.72	19.87	19.60	19.80
2352	NYSE	IIF	Fri, Jun 18, 2004	20.15	20.20	19.90	19.95
2351	NYSE	IIF	Thu, Jun 17, 2004	20.35	20.35	20.10	20.29
2350	NYSE	IIF	Wed, Jun 16, 2004	20.30	20.30	19.75	19.90
2349	NYSE	IIF	Tue, Jun 15, 2004	19.93	20.60	19.93	20.20
2348	NYSE	IIF	Mon, Jun 14, 2004	20.10	20.22	19.55	19.72
2347	NYSE	IIF	Thu, Jun 10, 2004	20.77	21.06	20.73	21.05
2346	NYSE	IIF	Wed, Jun 9, 2004	21.60	21.65	20.95	20.97
2345	NYSE	IIF	Tue, Jun 8, 2004	21.25	21.54	21.20	21.38
2344	NYSE	IIF	Mon, Jun 7, 2004	21.40	21.60	20.80	21.40
2343	NYSE	IIF	Fri, Jun 4, 2004	20.07	20.35	20.07	20.20
2342	NYSE	IIF	Thu, Jun 3, 2004	19.85	20.18	19.65	19.80
2341	NYSE	IIF	Wed, Jun 2, 2004	20.75	20.75	20.33	20.49
2340	NYSE	IIF	Tue, Jun 1, 2004	20.33	20.39	20.16	20.27
2339	NYSE	IIF	Fri, May 28, 2004	20.13	20.29	19.74	20.07
2338	NYSE	IIF	Thu, May 27, 2004	21.35	21.60	21.00	21.06
2337	NYSE	IIF	Wed, May 26, 2004	21.47	21.47	21.17	21.33
2336	NYSE	IIF	Tue, May 25, 2004	21.47	21.49	20.95	21.49
2335	NYSE	IIF	Mon, May 24, 2004	21.68	22.24	21.48	21.51
2334	NYSE	IIF	Fri, May 21, 2004	21.30	21.40	20.82	21.05
2333	NYSE	IIF	Thu, May 20, 2004	21.50	21.73	20.00	20.80
2332	NYSE	IIF	Wed, May 19, 2004	21.40	22.44	21.40	21.81
2331	NYSE	IIF	Tue, May 18, 2004	20.98	21.80	20.85	21.21
2330	NYSE	IIF	Mon, May 17, 2004	18.99	19.83	18.00	19.20
2329	NYSE	IIF	Fri, May 14, 2004	20.65	21.16	20.05	20.40
2328	NYSE	IIF	Thu, May 13, 2004	22.46	24.24	22.46	23.15
2327	NYSE	IIF	Wed, May 12, 2004	22.15	22.60	22.00	22.46
2326	NYSE	IIF	Tue, May 11, 2004	21.77	22.20	21.20	22.20
2325	NYSE	IIF	Mon, May 10, 2004	23.10	23.10	21.80	21.86
2324	NYSE	IIF	Fri, May 7, 2004	24.43	24.75	23.40	23.60
2323	NYSE	IIF	Thu, May 6, 2004	25.80	25.80	24.65	24.72
2322	NYSE	IIF	Wed, May 5, 2004	25.15	25.70	25.10	25.68
2321	NYSE	IIF	Tue, May 4, 2004	24.18	25.23	24.10	25.15
2320	NYSE	IIF	Mon, May 3, 2004	23.08	23.56	23.01	23.40
2319	NYSE	IIF	Fri, Apr 30, 2004	23.81	23.91	23.40	23.68
2318	NYSE	IIF	Thu, Apr 29, 2004	23.76	23.95	23.00	23.80
2317	NYSE	IIF	Wed, Apr 28, 2004	24.83	25.00	23.77	23.90
2316	NYSE	IIF	Tue, Apr 27, 2004	26.00	26.00	25.12	25.23
2315	NYSE	IIF	Mon, Apr 26, 2004	26.90	26.90	26.20	26.49
2314	NYSE	IIF	Fri, Apr 23, 2004	27.37	27.58	27.30	27.34
2313	NYSE	IIF	Thu, Apr 22, 2004	26.90	27.50	26.90	27.37
2312	NYSE	IIF	Wed, Apr 21, 2004	26.96	27.25	26.55	27.08
2311	NYSE	IIF	Tue, Apr 20, 2004	26.70	27.93	26.60	27.01
2310	NYSE	IIF	Mon, Apr 19, 2004	26.84	26.94	26.51	26.94
2309	NYSE	IIF	Fri, Apr 16, 2004	26.25	27.10	26.15	27.10
2308	NYSE	IIF	Thu, Apr 15, 2004	26.01	26.24	25.92	26.00
2307	NYSE	IIF	Wed, Apr 14, 2004	26.80	26.80	26.00	26.40
2306	NYSE	IIF	Tue, Apr 13, 2004	28.03	28.22	26.95	27.00
2305	NYSE	IIF	Mon, Apr 12, 2004	26.90	27.37	26.71	27.25
2304	NYSE	IIF	Thu, Apr 8, 2004	27.26	27.30	26.30	26.70
2303	NYSE	IIF	Wed, Apr 7, 2004	27.12	27.12	26.19	26.65
2302	NYSE	IIF	Tue, Apr 6, 2004	28.32	28.32	26.90	27.15
2301	NYSE	IIF	Mon, Apr 5, 2004	27.50	28.43	27.50	28.40
2300	NYSE	IIF	Fri, Apr 2, 2004	26.75	27.40	26.47	27.10
2299	NYSE	IIF	Thu, Apr 1, 2004	25.90	26.40	25.20	26.40
2298	NYSE	IIF	Wed, Mar 31, 2004	25.45	25.75	25.35	25.35
2297	NYSE	IIF	Tue, Mar 30, 2004	25.00	25.25	24.95	25.14
2296	NYSE	IIF	Mon, Mar 29, 2004	25.00	25.30	25.00	25.17
2295	NYSE	IIF	Fri, Mar 26, 2004	24.34	24.73	24.30	24.72
2294	NYSE	IIF	Thu, Mar 25, 2004	23.34	24.06	23.34	24.06
2293	NYSE	IIF	Wed, Mar 24, 2004	23.68	23.68	23.14	23.17
2292	NYSE	IIF	Tue, Mar 23, 2004	23.89	23.90	23.35	23.54
2291	NYSE	IIF	Mon, Mar 22, 2004	23.75	23.75	23.05	23.24
2290	NYSE	IIF	Fri, Mar 19, 2004	24.09	24.47	23.90	24.30
2289	NYSE	IIF	Thu, Mar 18, 2004	23.89	24.19	23.45	24.19
2288	NYSE	IIF	Wed, Mar 17, 2004	24.00	24.65	24.00	24.59
2287	NYSE	IIF	Tue, Mar 16, 2004	23.25	24.00	23.16	23.98
2286	NYSE	IIF	Mon, Mar 15, 2004	23.50	23.75	23.19	23.25
2285	NYSE	IIF	Fri, Mar 12, 2004	23.27	24.55	23.27	24.34
2284	NYSE	IIF	Thu, Mar 11, 2004	23.05	23.34	22.75	22.88
2283	NYSE	IIF	Wed, Mar 10, 2004	24.60	25.23	23.75	23.75
2282	NYSE	IIF	Tue, Mar 9, 2004	25.84	25.84	24.15	24.78
2281	NYSE	IIF	Mon, Mar 8, 2004	25.95	26.24	25.63	25.63
2280	NYSE	IIF	Fri, Mar 5, 2004	25.77	25.95	25.54	25.90
2279	NYSE	IIF	Thu, Mar 4, 2004	25.22	25.65	24.96	25.52
2278	NYSE	IIF	Wed, Mar 3, 2004	25.52	25.65	25.00	25.10
2277	NYSE	IIF	Tue, Mar 2, 2004	25.64	25.78	25.00	25.50
2276	NYSE	IIF	Mon, Mar 1, 2004	25.45	25.57	25.05	25.40
2275	NYSE	IIF	Fri, Feb 27, 2004	24.00	24.38	23.90	24.15
2274	NYSE	IIF	Thu, Feb 26, 2004	22.90	23.45	22.54	23.28
2273	NYSE	IIF	Wed, Feb 25, 2004	22.98	23.00	22.56	22.75
2272	NYSE	IIF	Tue, Feb 24, 2004	23.46	23.75	22.90	23.34
2271	NYSE	IIF	Mon, Feb 23, 2004	24.09	24.09	23.41	23.69
2270	NYSE	IIF	Fri, Feb 20, 2004	24.26	24.55	23.75	24.15
2269	NYSE	IIF	Thu, Feb 19, 2004	24.98	25.35	24.25	24.25
2268	NYSE	IIF	Wed, Feb 18, 2004	25.90	26.00	24.80	25.85
2267	NYSE	IIF	Tue, Feb 17, 2004	26.25	26.48	25.81	25.89
2266	NYSE	IIF	Fri, Feb 13, 2004	26.20	26.25	25.77	25.78
2265	NYSE	IIF	Thu, Feb 12, 2004	25.78	26.15	25.76	25.85
2264	NYSE	IIF	Wed, Feb 11, 2004	25.84	26.05	25.65	25.77
2263	NYSE	IIF	Tue, Feb 10, 2004	25.40	25.75	25.32	25.56
2262	NYSE	IIF	Mon, Feb 9, 2004	25.15	25.75	25.05	25.43
2261	NYSE	IIF	Fri, Feb 6, 2004	23.51	23.90	23.51	23.77
2260	NYSE	IIF	Thu, Feb 5, 2004	23.35	24.05	23.35	23.36
2259	NYSE	IIF	Wed, Feb 4, 2004	23.62	25.15	23.62	24.22
2258	NYSE	IIF	Tue, Feb 3, 2004	23.95	23.96	23.20	23.83
2257	NYSE	IIF	Mon, Feb 2, 2004	24.10	24.74	23.90	23.91
2256	NYSE	IIF	Fri, Jan 30, 2004	23.13	24.44	22.52	24.30
2255	NYSE	IIF	Thu, Jan 29, 2004	23.82	24.17	21.72	23.10
2254	NYSE	IIF	Wed, Jan 28, 2004	25.50	25.50	23.42	23.56
2253	NYSE	IIF	Tue, Jan 27, 2004	26.12	26.24	25.53	25.74
2252	NYSE	IIF	Mon, Jan 26, 2004	26.64	26.64	25.22	25.55
2251	NYSE	IIF	Fri, Jan 23, 2004	26.00	26.65	25.53	25.60
2250	NYSE	IIF	Thu, Jan 22, 2004	26.01	26.02	25.25	25.51
2249	NYSE	IIF	Wed, Jan 21, 2004	25.20	26.30	24.70	26.01
2248	NYSE	IIF	Tue, Jan 20, 2004	25.50	26.50	24.25	25.87
2247	NYSE	IIF	Fri, Jan 16, 2004	27.00	27.00	25.17	25.70
2246	NYSE	IIF	Thu, Jan 15, 2004	29.12	29.15	26.75	27.45
2245	NYSE	IIF	Wed, Jan 14, 2004	29.50	29.96	29.00	29.29
2244	NYSE	IIF	Tue, Jan 13, 2004	29.46	29.85	29.08	29.30
2243	NYSE	IIF	Mon, Jan 12, 2004	27.89	29.50	27.81	28.97
2242	NYSE	IIF	Fri, Jan 9, 2004	27.85	27.90	27.40	27.75
2241	NYSE	IIF	Thu, Jan 8, 2004	27.30	27.30	26.59	27.05
2240	NYSE	IIF	Wed, Jan 7, 2004	25.31	26.00	25.30	25.96
2239	NYSE	IIF	Tue, Jan 6, 2004	25.74	25.79	25.00	25.32
2238	NYSE	IIF	Mon, Jan 5, 2004	27.00	27.53	24.50	26.03
2237	NYSE	IIF	Fri, Jan 2, 2004	27.00	27.19	26.52	26.65
2236	NYSE	IIF	Wed, Dec 31, 2003	27.47	27.85	26.55	26.55
2235	NYSE	IIF	Tue, Dec 30, 2003	27.82	27.86	26.46	27.24
2234	NYSE	IIF	Mon, Dec 29, 2003	26.93	28.20	26.51	27.95
2233	NYSE	IIF	Fri, Dec 26, 2003	25.44	26.40	25.44	26.23
2232	NYSE	IIF	Wed, Dec 24, 2003	25.90	25.90	25.10	25.19
2231	NYSE	IIF	Tue, Dec 23, 2003	23.60	25.00	23.60	24.71
2230	NYSE	IIF	Mon, Dec 22, 2003	23.02	23.90	23.02	23.40
2229	NYSE	IIF	Fri, Dec 19, 2003	23.10	23.30	22.85	23.01
2228	NYSE	IIF	Thu, Dec 18, 2003	22.93	23.24	22.70	23.00
2227	NYSE	IIF	Wed, Dec 17, 2003	23.93	23.93	22.15	22.70
2226	NYSE	IIF	Tue, Dec 16, 2003	23.07	24.20	22.53	23.82
2225	NYSE	IIF	Mon, Dec 15, 2003	22.10	23.15	22.10	22.98
2224	NYSE	IIF	Fri, Dec 12, 2003	21.80	21.95	21.44	21.90
2223	NYSE	IIF	Thu, Dec 11, 2003	21.05	21.65	21.05	21.60
2222	NYSE	IIF	Wed, Dec 10, 2003	21.70	22.00	21.25	21.25
2221	NYSE	IIF	Tue, Dec 9, 2003	21.50	21.99	21.40	21.50
2220	NYSE	IIF	Mon, Dec 8, 2003	21.15	21.55	21.15	21.31
2219	NYSE	IIF	Fri, Dec 5, 2003	21.44	21.44	20.85	21.00
2218	NYSE	IIF	Thu, Dec 4, 2003	21.07	21.49	21.01	21.31
2217	NYSE	IIF	Wed, Dec 3, 2003	21.25	21.25	20.97	21.02
2216	NYSE	IIF	Tue, Dec 2, 2003	21.11	21.65	21.01	21.20
2215	NYSE	IIF	Mon, Dec 1, 2003	21.00	21.20	20.60	21.10
2214	NYSE	IIF	Fri, Nov 28, 2003	19.90	20.27	19.87	20.22
2213	NYSE	IIF	Wed, Nov 26, 2003	19.60	19.68	19.23	19.68
2212	NYSE	IIF	Tue, Nov 25, 2003	18.95	19.22	18.95	19.11
2211	NYSE	IIF	Mon, Nov 24, 2003	18.05	18.80	18.05	18.72
2210	NYSE	IIF	Fri, Nov 21, 2003	17.65	18.09	17.65	18.00
2209	NYSE	IIF	Thu, Nov 20, 2003	18.47	18.47	17.27	17.27
2208	NYSE	IIF	Wed, Nov 19, 2003	18.15	18.60	18.08	18.60
2207	NYSE	IIF	Tue, Nov 18, 2003	18.27	18.45	18.06	18.20
2206	NYSE	IIF	Mon, Nov 17, 2003	19.00	19.07	18.25	18.50
2205	NYSE	IIF	Fri, Nov 14, 2003	19.39	19.54	19.20	19.20
2204	NYSE	IIF	Thu, Nov 13, 2003	19.60	19.60	19.25	19.50
2203	NYSE	IIF	Wed, Nov 12, 2003	18.81	19.56	18.78	19.56
2202	NYSE	IIF	Tue, Nov 11, 2003	19.83	19.83	18.50	18.81
2201	NYSE	IIF	Mon, Nov 10, 2003	19.67	19.88	19.55	19.55
2200	NYSE	IIF	Fri, Nov 7, 2003	19.40	19.75	18.99	19.57
2199	NYSE	IIF	Thu, Nov 6, 2003	19.80	19.81	18.90	19.26
2198	NYSE	IIF	Wed, Nov 5, 2003	20.50	20.50	19.67	20.00
2197	NYSE	IIF	Tue, Nov 4, 2003	20.50	20.98	20.45	20.50
2196	NYSE	IIF	Mon, Nov 3, 2003	19.80	20.62	19.75	20.48
2195	NYSE	IIF	Fri, Oct 31, 2003	18.95	19.60	18.95	19.60
2194	NYSE	IIF	Thu, Oct 30, 2003	18.55	18.75	18.51	18.72
2193	NYSE	IIF	Wed, Oct 29, 2003	18.48	18.54	18.35	18.45
2192	NYSE	IIF	Tue, Oct 28, 2003	17.70	18.21	17.70	18.10
2191	NYSE	IIF	Mon, Oct 27, 2003	17.65	17.66	17.55	17.65
2190	NYSE	IIF	Fri, Oct 24, 2003	17.70	17.75	17.50	17.64
2189	NYSE	IIF	Thu, Oct 23, 2003	17.92	17.92	16.78	17.30
2188	NYSE	IIF	Wed, Oct 22, 2003	17.91	17.96	17.82	17.92
2187	NYSE	IIF	Tue, Oct 21, 2003	18.41	18.41	17.85	18.01
2186	NYSE	IIF	Mon, Oct 20, 2003	18.16	18.53	17.89	18.45
2185	NYSE	IIF	Fri, Oct 17, 2003	18.30	18.56	18.15	18.16
2184	NYSE	IIF	Thu, Oct 16, 2003	18.45	18.45	17.90	18.15
2183	NYSE	IIF	Wed, Oct 15, 2003	18.20	18.41	17.85	17.85
2182	NYSE	IIF	Tue, Oct 14, 2003	18.67	18.67	18.25	18.35
2181	NYSE	IIF	Mon, Oct 13, 2003	18.00	18.60	18.00	18.45
2180	NYSE	IIF	Fri, Oct 10, 2003	17.21	17.60	17.21	17.50
2179	NYSE	IIF	Thu, Oct 9, 2003	17.20	17.30	17.03	17.20
2178	NYSE	IIF	Wed, Oct 8, 2003	16.70	16.85	16.68	16.82
2177	NYSE	IIF	Tue, Oct 7, 2003	16.53	16.75	16.53	16.70
2176	NYSE	IIF	Mon, Oct 6, 2003	16.03	16.84	16.03	16.53
2175	NYSE	IIF	Fri, Oct 3, 2003	15.89	16.00	15.85	15.96
2174	NYSE	IIF	Thu, Oct 2, 2003	15.25	15.79	15.25	15.70
2173	NYSE	IIF	Wed, Oct 1, 2003	15.25	15.35	15.10	15.33
2172	NYSE	IIF	Tue, Sep 30, 2003	15.25	15.35	15.15	15.23
2171	NYSE	IIF	Mon, Sep 29, 2003	14.90	15.10	14.90	14.99
2170	NYSE	IIF	Fri, Sep 26, 2003	14.85	14.95	14.83	14.86
2169	NYSE	IIF	Thu, Sep 25, 2003	14.75	14.76	14.53	14.65
2168	NYSE	IIF	Wed, Sep 24, 2003	14.95	14.97	14.44	14.45
2167	NYSE	IIF	Tue, Sep 23, 2003	14.07	14.20	14.07	14.16
2166	NYSE	IIF	Mon, Sep 22, 2003	14.03	14.03	13.84	13.87
2165	NYSE	IIF	Fri, Sep 19, 2003	14.29	14.45	14.18	14.22
2164	NYSE	IIF	Thu, Sep 18, 2003	14.32	14.32	13.95	14.18
2163	NYSE	IIF	Wed, Sep 17, 2003	14.71	14.72	14.54	14.65
2162	NYSE	IIF	Tue, Sep 16, 2003	14.48	14.75	14.40	14.75
2161	NYSE	IIF	Mon, Sep 15, 2003	14.65	14.65	14.30	14.39
2160	NYSE	IIF	Fri, Sep 12, 2003	14.90	14.90	14.70	14.80
2159	NYSE	IIF	Thu, Sep 11, 2003	14.90	15.10	14.90	15.08
2158	NYSE	IIF	Wed, Sep 10, 2003	15.00	15.06	14.84	14.85
2157	NYSE	IIF	Tue, Sep 9, 2003	15.22	15.22	15.00	15.15
2156	NYSE	IIF	Mon, Sep 8, 2003	15.10	15.31	15.10	15.20
2155	NYSE	IIF	Fri, Sep 5, 2003	15.05	15.13	14.97	15.05
2154	NYSE	IIF	Thu, Sep 4, 2003	14.92	14.96	14.72	14.80
2153	NYSE	IIF	Wed, Sep 3, 2003	14.98	15.02	14.93	14.96
2152	NYSE	IIF	Tue, Sep 2, 2003	15.05	15.16	15.00	15.15
2151	NYSE	IIF	Fri, Aug 29, 2003	14.95	15.00	14.85	14.89
2150	NYSE	IIF	Thu, Aug 28, 2003	14.76	14.80	14.66	14.79
2149	NYSE	IIF	Wed, Aug 27, 2003	14.62	14.88	14.62	14.87
2148	NYSE	IIF	Tue, Aug 26, 2003	14.09	14.48	14.09	14.48
2147	NYSE	IIF	Mon, Aug 25, 2003	13.95	14.01	13.75	13.76
2146	NYSE	IIF	Fri, Aug 22, 2003	14.25	14.36	14.25	14.32
2145	NYSE	IIF	Thu, Aug 21, 2003	14.11	14.26	14.08	14.10
2144	NYSE	IIF	Wed, Aug 20, 2003	14.10	14.10	14.00	14.01
2143	NYSE	IIF	Tue, Aug 19, 2003	14.06	14.18	14.02	14.10
2142	NYSE	IIF	Mon, Aug 18, 2003	13.90	14.04	13.90	14.04
2141	NYSE	IIF	Fri, Aug 15, 2003	13.80	13.81	13.74	13.80
2140	NYSE	IIF	Thu, Aug 14, 2003	13.70	13.80	13.70	13.79
2139	NYSE	IIF	Wed, Aug 13, 2003	13.68	13.69	13.60	13.65
2138	NYSE	IIF	Tue, Aug 12, 2003	13.27	13.60	13.27	13.46
2137	NYSE	IIF	Mon, Aug 11, 2003	13.02	13.20	13.02	13.19
2136	NYSE	IIF	Fri, Aug 8, 2003	12.63	13.09	12.63	12.96
2135	NYSE	IIF	Thu, Aug 7, 2003	12.33	12.51	12.33	12.51
2134	NYSE	IIF	Wed, Aug 6, 2003	12.27	12.31	12.14	12.25
2133	NYSE	IIF	Tue, Aug 5, 2003	12.26	12.40	12.26	12.28
2132	NYSE	IIF	Mon, Aug 4, 2003	12.63	12.70	12.26	12.26
2131	NYSE	IIF	Fri, Aug 1, 2003	12.62	12.78	12.50	12.53
2130	NYSE	IIF	Thu, Jul 31, 2003	12.55	12.83	12.55	12.67
2129	NYSE	IIF	Wed, Jul 30, 2003	12.70	12.80	12.51	12.53
2128	NYSE	IIF	Tue, Jul 29, 2003	12.70	12.71	12.70	12.70
2127	NYSE	IIF	Mon, Jul 28, 2003	12.59	12.59	12.55	12.59
2126	NYSE	IIF	Fri, Jul 25, 2003	12.50	12.56	12.35	12.52
2125	NYSE	IIF	Thu, Jul 24, 2003	12.36	12.44	12.30	12.40
2124	NYSE	IIF	Wed, Jul 23, 2003	12.25	12.25	12.24	12.24
2123	NYSE	IIF	Tue, Jul 22, 2003	12.00	12.20	12.00	12.20
2122	NYSE	IIF	Mon, Jul 21, 2003	12.30	12.30	11.99	12.05
2121	NYSE	IIF	Fri, Jul 18, 2003	12.08	12.20	12.07	12.15
2120	NYSE	IIF	Thu, Jul 17, 2003	12.36	12.36	12.00	12.11
2119	NYSE	IIF	Wed, Jul 16, 2003	12.46	12.46	12.40	12.45
2118	NYSE	IIF	Tue, Jul 15, 2003	12.35	12.40	12.32	12.40
2117	NYSE	IIF	Mon, Jul 14, 2003	12.49	12.74	12.30	12.40
2116	NYSE	IIF	Fri, Jul 11, 2003	12.42	12.43	12.35	12.39
2115	NYSE	IIF	Thu, Jul 10, 2003	12.43	12.43	12.32	12.40
2114	NYSE	IIF	Wed, Jul 9, 2003	12.35	12.35	12.25	12.33
2113	NYSE	IIF	Tue, Jul 8, 2003	12.26	12.41	12.26	12.40
2112	NYSE	IIF	Mon, Jul 7, 2003	12.26	12.35	12.16	12.29
2111	NYSE	IIF	Thu, Jul 3, 2003	11.87	12.11	11.87	12.11
2110	NYSE	IIF	Wed, Jul 2, 2003	11.70	11.90	11.70	11.90
2109	NYSE	IIF	Tue, Jul 1, 2003	11.78	11.78	11.72	11.73
2108	NYSE	IIF	Mon, Jun 30, 2003	11.78	11.90	11.62	11.80
2107	NYSE	IIF	Fri, Jun 27, 2003	11.70	11.73	11.67	11.70
2106	NYSE	IIF	Thu, Jun 26, 2003	11.50	11.63	11.50	11.63
2105	NYSE	IIF	Wed, Jun 25, 2003	11.24	11.54	11.24	11.45
2104	NYSE	IIF	Tue, Jun 24, 2003	11.07	11.15	11.07	11.15
2103	NYSE	IIF	Mon, Jun 23, 2003	11.25	11.25	11.12	11.17
2102	NYSE	IIF	Fri, Jun 20, 2003	11.28	11.32	11.21	11.32
2101	NYSE	IIF	Thu, Jun 19, 2003	11.21	11.24	11.05	11.24
2100	NYSE	IIF	Wed, Jun 18, 2003	11.06	11.26	11.06	11.26
2099	NYSE	IIF	Tue, Jun 17, 2003	11.06	11.23	11.06	11.11
2098	NYSE	IIF	Mon, Jun 16, 2003	10.95	10.97	10.85	10.95
2097	NYSE	IIF	Fri, Jun 13, 2003	10.98	10.99	10.93	10.95
2096	NYSE	IIF	Thu, Jun 12, 2003	10.87	10.92	10.87	10.92
2095	NYSE	IIF	Wed, Jun 11, 2003	10.83	10.95	10.83	10.90
2094	NYSE	IIF	Tue, Jun 10, 2003	10.80	10.80	10.79	10.79
2093	NYSE	IIF	Mon, Jun 9, 2003	10.95	10.95	10.70	10.80
2092	NYSE	IIF	Fri, Jun 6, 2003	10.98	11.02	10.92	10.97
2091	NYSE	IIF	Thu, Jun 5, 2003	10.77	10.93	10.77	10.93
2090	NYSE	IIF	Wed, Jun 4, 2003	10.70	10.85	10.70	10.78
2089	NYSE	IIF	Tue, Jun 3, 2003	10.50	10.60	10.45	10.60
2088	NYSE	IIF	Mon, Jun 2, 2003	10.47	10.60	10.47	10.60
2087	NYSE	IIF	Fri, May 30, 2003	10.41	10.48	10.41	10.47
2086	NYSE	IIF	Thu, May 29, 2003	10.37	10.49	10.36	10.41
2085	NYSE	IIF	Wed, May 28, 2003	10.45	10.48	10.37	10.42
2084	NYSE	IIF	Tue, May 27, 2003	10.04	10.50	10.03	10.50
2083	NYSE	IIF	Fri, May 23, 2003	9.99	9.99	9.84	9.90
2082	NYSE	IIF	Thu, May 22, 2003	9.81	9.94	9.81	9.94
2081	NYSE	IIF	Wed, May 21, 2003	9.90	9.93	9.86	9.87
2080	NYSE	IIF	Tue, May 20, 2003	9.86	9.88	9.86	9.87
2079	NYSE	IIF	Mon, May 19, 2003	9.79	9.90	9.79	9.81
2078	NYSE	IIF	Fri, May 16, 2003	9.82	9.85	9.77	9.77
2077	NYSE	IIF	Thu, May 15, 2003	9.64	9.70	9.62	9.65
2076	NYSE	IIF	Wed, May 14, 2003	9.67	9.73	9.61	9.62
2075	NYSE	IIF	Tue, May 13, 2003	9.76	9.78	9.61	9.65
2074	NYSE	IIF	Mon, May 12, 2003	9.61	9.80	9.61	9.77
2073	NYSE	IIF	Fri, May 9, 2003	9.45	9.59	9.45	9.59
2072	NYSE	IIF	Thu, May 8, 2003	9.50	9.65	9.50	9.50
2071	NYSE	IIF	Wed, May 7, 2003	9.64	9.67	9.58	9.60
2070	NYSE	IIF	Tue, May 6, 2003	9.37	9.70	9.37	9.65
2069	NYSE	IIF	Mon, May 5, 2003	9.20	9.48	9.20	9.47
2068	NYSE	IIF	Fri, May 2, 2003	9.19	9.20	9.14	9.20
2067	NYSE	IIF	Thu, May 1, 2003	9.09	9.20	9.08	9.16
2066	NYSE	IIF	Wed, Apr 30, 2003	8.99	9.07	8.99	9.05
2065	NYSE	IIF	Tue, Apr 29, 2003	9.06	9.10	8.97	8.97
2064	NYSE	IIF	Mon, Apr 28, 2003	9.00	9.05	9.00	9.03
2063	NYSE	IIF	Fri, Apr 25, 2003	9.06	9.06	8.90	8.96
2062	NYSE	IIF	Thu, Apr 24, 2003	9.06	9.09	9.06	9.08
2061	NYSE	IIF	Wed, Apr 23, 2003	9.10	9.19	9.10	9.16
2060	NYSE	IIF	Tue, Apr 22, 2003	9.07	9.20	8.99	9.20
2059	NYSE	IIF	Mon, Apr 21, 2003	9.12	9.12	9.09	9.12
2058	NYSE	IIF	Thu, Apr 17, 2003	9.09	9.09	9.06	9.09
2057	NYSE	IIF	Wed, Apr 16, 2003	9.15	9.29	9.14	9.14
2056	NYSE	IIF	Tue, Apr 15, 2003	9.05	9.10	9.05	9.07
2055	NYSE	IIF	Mon, Apr 14, 2003	9.00	9.20	8.97	9.15
2054	NYSE	IIF	Fri, Apr 11, 2003	9.26	9.26	9.10	9.10
2053	NYSE	IIF	Thu, Apr 10, 2003	9.28	9.33	9.24	9.26
2052	NYSE	IIF	Wed, Apr 9, 2003	9.42	9.50	9.42	9.45
2051	NYSE	IIF	Tue, Apr 8, 2003	9.49	9.49	9.41	9.42
2050	NYSE	IIF	Mon, Apr 7, 2003	9.53	9.63	9.52	9.57
2049	NYSE	IIF	Fri, Apr 4, 2003	9.38	9.44	9.37	9.43
2048	NYSE	IIF	Thu, Apr 3, 2003	9.38	9.44	9.38	9.43
2047	NYSE	IIF	Wed, Apr 2, 2003	9.33	9.39	9.32	9.36
2046	NYSE	IIF	Tue, Apr 1, 2003	9.39	9.39	9.30	9.31
2045	NYSE	IIF	Mon, Mar 31, 2003	9.29	9.31	9.25	9.29
2044	NYSE	IIF	Fri, Mar 28, 2003	9.27	9.39	9.26	9.38
2043	NYSE	IIF	Thu, Mar 27, 2003	9.40	9.40	9.30	9.31
2042	NYSE	IIF	Wed, Mar 26, 2003	9.40	9.42	9.37	9.40
2041	NYSE	IIF	Tue, Mar 25, 2003	9.40	9.50	9.40	9.43
2040	NYSE	IIF	Mon, Mar 24, 2003	9.62	9.62	9.46	9.46
2039	NYSE	IIF	Fri, Mar 21, 2003	9.60	9.74	9.58	9.73
2038	NYSE	IIF	Thu, Mar 20, 2003	9.51	9.57	9.51	9.57
2037	NYSE	IIF	Wed, Mar 19, 2003	9.40	9.44	9.40	9.42
2036	NYSE	IIF	Tue, Mar 18, 2003	9.41	9.47	9.41	9.47
2035	NYSE	IIF	Mon, Mar 17, 2003	9.38	9.38	9.26	9.37
2034	NYSE	IIF	Fri, Mar 14, 2003	9.40	9.40	9.27	9.27
2033	NYSE	IIF	Thu, Mar 13, 2003	9.30	9.50	9.30	9.50
2032	NYSE	IIF	Wed, Mar 12, 2003	9.35	9.39	9.35	9.39
2031	NYSE	IIF	Tue, Mar 11, 2003	9.34	9.36	9.34	9.35
2030	NYSE	IIF	Mon, Mar 10, 2003	9.55	9.55	9.29	9.29
2029	NYSE	IIF	Fri, Mar 7, 2003	9.75	9.75	9.60	9.65
2028	NYSE	IIF	Thu, Mar 6, 2003	9.89	9.89	9.84	9.85
2027	NYSE	IIF	Wed, Mar 5, 2003	9.70	9.99	9.70	9.99
2026	NYSE	IIF	Tue, Mar 4, 2003	9.87	9.95	9.75	9.75
2025	NYSE	IIF	Mon, Mar 3, 2003	9.81	9.98	9.81	9.89
2024	NYSE	IIF	Fri, Feb 28, 2003	9.85	9.95	9.85	9.85
2023	NYSE	IIF	Thu, Feb 27, 2003	9.84	9.87	9.82	9.82
2022	NYSE	IIF	Wed, Feb 26, 2003	9.85	9.95	9.84	9.94
2021	NYSE	IIF	Tue, Feb 25, 2003	9.87	9.87	9.85	9.85
2020	NYSE	IIF	Mon, Feb 24, 2003	9.84	9.95	9.84	9.90
2019	NYSE	IIF	Fri, Feb 21, 2003	9.87	9.87	9.83	9.84
2018	NYSE	IIF	Thu, Feb 20, 2003	9.86	9.87	9.85	9.87
2017	NYSE	IIF	Wed, Feb 19, 2003	9.86	9.97	9.86	9.89
2016	NYSE	IIF	Tue, Feb 18, 2003	9.70	9.86	9.70	9.86
2015	NYSE	IIF	Fri, Feb 14, 2003	9.55	9.56	9.55	9.55
2014	NYSE	IIF	Thu, Feb 13, 2003	9.53	9.63	9.53	9.63
2013	NYSE	IIF	Wed, Feb 12, 2003	9.77	9.80	9.56	9.65
2012	NYSE	IIF	Tue, Feb 11, 2003	9.80	9.85	9.79	9.80
2011	NYSE	IIF	Mon, Feb 10, 2003	9.79	9.87	9.76	9.80
2010	NYSE	IIF	Fri, Feb 7, 2003	9.95	9.95	9.85	9.86
2009	NYSE	IIF	Thu, Feb 6, 2003	9.88	10.00	9.83	9.99
2008	NYSE	IIF	Wed, Feb 5, 2003	9.72	9.88	9.72	9.88
2007	NYSE	IIF	Tue, Feb 4, 2003	9.84	9.84	9.67	9.75
2006	NYSE	IIF	Mon, Feb 3, 2003	9.69	9.87	9.69	9.84
2005	NYSE	IIF	Fri, Jan 31, 2003	9.85	9.85	9.75	9.75
2004	NYSE	IIF	Thu, Jan 30, 2003	9.92	9.93	9.90	9.91
2003	NYSE	IIF	Wed, Jan 29, 2003	9.93	10.04	9.92	9.95
2002	NYSE	IIF	Tue, Jan 28, 2003	10.04	10.04	10.00	10.02
2001	NYSE	IIF	Mon, Jan 27, 2003	9.98	9.99	9.95	9.98
2000	NYSE	IIF	Fri, Jan 24, 2003	10.10	10.10	10.00	10.05
1999	NYSE	IIF	Thu, Jan 23, 2003	10.15	10.15	10.10	10.10
1998	NYSE	IIF	Wed, Jan 22, 2003	10.18	10.22	10.15	10.15
1997	NYSE	IIF	Tue, Jan 21, 2003	10.04	10.36	10.04	10.22
1996	NYSE	IIF	Fri, Jan 17, 2003	10.01	10.01	10.00	10.00
1995	NYSE	IIF	Thu, Jan 16, 2003	10.00	10.02	9.96	10.02
1994	NYSE	IIF	Wed, Jan 15, 2003	10.00	10.02	9.96	9.96
1993	NYSE	IIF	Tue, Jan 14, 2003	9.94	9.95	9.93	9.93
1992	NYSE	IIF	Mon, Jan 13, 2003	10.00	10.00	9.91	9.92
1991	NYSE	IIF	Fri, Jan 10, 2003	10.00	10.12	9.95	9.95
1990	NYSE	IIF	Thu, Jan 9, 2003	9.99	10.05	9.99	10.05
1989	NYSE	IIF	Wed, Jan 8, 2003	10.04	10.04	9.92	9.96
1988	NYSE	IIF	Tue, Jan 7, 2003	10.03	10.03	9.91	10.03
1987	NYSE	IIF	Mon, Jan 6, 2003	10.10	10.10	10.02	10.05
1986	NYSE	IIF	Fri, Jan 3, 2003	9.90	10.04	9.90	10.04
1985	NYSE	IIF	Thu, Jan 2, 2003	9.99	10.00	9.92	9.92
1984	NYSE	IIF	Tue, Dec 31, 2002	9.80	9.94	9.78	9.94
1983	NYSE	IIF	Mon, Dec 30, 2002	9.75	9.76	9.75	9.75
1982	NYSE	IIF	Fri, Dec 27, 2002	9.85	9.85	9.75	9.75
1981	NYSE	IIF	Thu, Dec 26, 2002	9.80	9.80	9.75	9.75
1980	NYSE	IIF	Tue, Dec 24, 2002	9.70	9.93	9.65	9.85
1979	NYSE	IIF	Mon, Dec 23, 2002	9.70	9.75	9.70	9.75
1978	NYSE	IIF	Fri, Dec 20, 2002	9.70	9.75	9.70	9.72
1977	NYSE	IIF	Thu, Dec 19, 2002	9.88	9.88	9.70	9.79
1976	NYSE	IIF	Wed, Dec 18, 2002	9.70	9.80	9.70	9.80
1975	NYSE	IIF	Tue, Dec 17, 2002	9.71	9.75	9.71	9.75
1974	NYSE	IIF	Mon, Dec 16, 2002	9.70	9.90	9.65	9.70
1973	NYSE	IIF	Fri, Dec 13, 2002	9.76	9.79	9.75	9.75
1972	NYSE	IIF	Thu, Dec 12, 2002	9.77	9.77	9.76	9.77
1971	NYSE	IIF	Wed, Dec 11, 2002	9.76	9.77	9.71	9.77
1970	NYSE	IIF	Tue, Dec 10, 2002	9.70	9.75	9.70	9.75
1969	NYSE	IIF	Mon, Dec 9, 2002	9.75	9.75	9.70	9.70
1968	NYSE	IIF	Fri, Dec 6, 2002	9.48	9.81	9.46	9.81
1967	NYSE	IIF	Thu, Dec 5, 2002	9.44	9.55	9.40	9.42
1966	NYSE	IIF	Wed, Dec 4, 2002	9.60	9.60	9.40	9.54
1965	NYSE	IIF	Tue, Dec 3, 2002	9.65	9.65	9.56	9.60
1964	NYSE	IIF	Mon, Dec 2, 2002	9.65	9.75	9.65	9.70
1963	NYSE	IIF	Fri, Nov 29, 2002	9.40	9.59	9.40	9.59
1962	NYSE	IIF	Wed, Nov 27, 2002	9.48	9.52	9.48	9.52
1961	NYSE	IIF	Tue, Nov 26, 2002	9.43	9.51	9.43	9.51
1960	NYSE	IIF	Mon, Nov 25, 2002	9.41	9.42	9.41	9.42
1959	NYSE	IIF	Fri, Nov 22, 2002	9.40	9.41	9.36	9.40
1958	NYSE	IIF	Thu, Nov 21, 2002	9.22	9.40	9.22	9.39
1957	NYSE	IIF	Wed, Nov 20, 2002	9.22	9.24	9.22	9.22
1956	NYSE	IIF	Tue, Nov 19, 2002	9.16	9.18	9.16	9.17
1955	NYSE	IIF	Mon, Nov 18, 2002	9.05	9.15	9.05	9.12
1954	NYSE	IIF	Fri, Nov 15, 2002	9.00	9.10	9.00	9.10
1953	NYSE	IIF	Thu, Nov 14, 2002	8.95	8.97	8.94	8.95
1952	NYSE	IIF	Wed, Nov 13, 2002	8.78	8.86	8.78	8.86
1951	NYSE	IIF	Tue, Nov 12, 2002	8.60	8.88	8.55	8.88
1950	NYSE	IIF	Mon, Nov 11, 2002	8.60	8.66	8.60	8.66
1949	NYSE	IIF	Fri, Nov 8, 2002	8.66	8.66	8.66	8.66
1948	NYSE	IIF	Thu, Nov 7, 2002	8.71	8.71	8.65	8.65
1947	NYSE	IIF	Wed, Nov 6, 2002	8.75	8.75	8.71	8.71
1946	NYSE	IIF	Tue, Nov 5, 2002	8.66	8.70	8.65	8.65
1945	NYSE	IIF	Mon, Nov 4, 2002	8.57	8.67	8.57	8.67
1944	NYSE	IIF	Fri, Nov 1, 2002	8.55	8.55	8.44	8.55
1943	NYSE	IIF	Thu, Oct 31, 2002	8.66	8.66	8.62	8.62
1942	NYSE	IIF	Wed, Oct 30, 2002	8.65	8.66	8.60	8.60
1941	NYSE	IIF	Tue, Oct 29, 2002	8.62	8.70	8.62	8.70
1940	NYSE	IIF	Mon, Oct 28, 2002	8.60	8.66	8.60	8.62
1939	NYSE	IIF	Fri, Oct 25, 2002	8.71	8.71	8.46	8.60
1938	NYSE	IIF	Thu, Oct 24, 2002	8.85	8.85	8.77	8.77
1937	NYSE	IIF	Wed, Oct 23, 2002	8.88	8.91	8.88	8.91
1936	NYSE	IIF	Tue, Oct 22, 2002	8.85	8.91	8.85	8.90
1935	NYSE	IIF	Mon, Oct 21, 2002	8.80	8.95	8.80	8.95
1934	NYSE	IIF	Fri, Oct 18, 2002	8.82	8.90	8.82	8.90
1933	NYSE	IIF	Thu, Oct 17, 2002	8.90	8.94	8.90	8.90
1932	NYSE	IIF	Wed, Oct 16, 2002	8.85	8.91	8.80	8.87
1931	NYSE	IIF	Tue, Oct 15, 2002	8.78	8.90	8.78	8.89
1930	NYSE	IIF	Mon, Oct 14, 2002	8.75	8.75	8.72	8.72
1929	NYSE	IIF	Fri, Oct 11, 2002	8.60	8.70	8.60	8.65
1928	NYSE	IIF	Thu, Oct 10, 2002	8.46	8.58	8.46	8.55
1927	NYSE	IIF	Wed, Oct 9, 2002	8.45	8.45	8.43	8.43
1926	NYSE	IIF	Tue, Oct 8, 2002	8.40	8.45	8.40	8.45
1925	NYSE	IIF	Mon, Oct 7, 2002	8.35	8.35	8.29	8.35
1924	NYSE	IIF	Fri, Oct 4, 2002	8.30	8.30	8.28	8.30
1923	NYSE	IIF	Thu, Oct 3, 2002	8.56	8.56	8.25	8.26
1922	NYSE	IIF	Wed, Oct 2, 2002	8.40	8.56	8.40	8.50
1921	NYSE	IIF	Tue, Oct 1, 2002	8.50	8.50	8.50	8.50
1920	NYSE	IIF	Mon, Sep 30, 2002	8.56	8.56	8.56	8.56
1919	NYSE	IIF	Fri, Sep 27, 2002	8.57	8.66	8.57	8.66
1918	NYSE	IIF	Thu, Sep 26, 2002	8.60	8.60	8.55	8.55
1917	NYSE	IIF	Wed, Sep 25, 2002	8.50	8.51	8.45	8.50
1916	NYSE	IIF	Tue, Sep 24, 2002	8.45	8.50	8.45	8.50
1915	NYSE	IIF	Mon, Sep 23, 2002	8.50	8.50	8.44	8.47
1914	NYSE	IIF	Fri, Sep 20, 2002	8.50	8.50	8.45	8.50
1913	NYSE	IIF	Thu, Sep 19, 2002	8.65	8.65	8.50	8.50
1912	NYSE	IIF	Wed, Sep 18, 2002	8.60	8.64	8.60	8.61
1911	NYSE	IIF	Tue, Sep 17, 2002	8.75	8.96	8.75	8.96
1910	NYSE	IIF	Mon, Sep 16, 2002	8.88	8.88	8.75	8.75
1909	NYSE	IIF	Fri, Sep 13, 2002	8.84	8.84	8.80	8.80
1908	NYSE	IIF	Thu, Sep 12, 2002	8.90	8.90	8.90	8.90
1907	NYSE	IIF	Wed, Sep 11, 2002	8.98	8.98	8.94	8.95
1906	NYSE	IIF	Tue, Sep 10, 2002	8.79	8.97	8.79	8.85
1905	NYSE	IIF	Mon, Sep 9, 2002	8.89	8.90	8.80	8.89
1904	NYSE	IIF	Fri, Sep 6, 2002	8.71	8.99	8.70	8.99
1903	NYSE	IIF	Thu, Sep 5, 2002	9.11	9.11	8.90	8.90
1902	NYSE	IIF	Wed, Sep 4, 2002	9.05	9.10	9.05	9.10
1901	NYSE	IIF	Tue, Sep 3, 2002	9.00	9.03	8.98	8.98
1900	NYSE	IIF	Fri, Aug 30, 2002	9.11	9.14	9.05	9.05
1899	NYSE	IIF	Thu, Aug 29, 2002	8.93	9.02	8.93	9.01
1898	NYSE	IIF	Wed, Aug 28, 2002	8.91	8.95	8.91	8.91
1897	NYSE	IIF	Tue, Aug 27, 2002	9.00	9.00	8.91	9.00
1896	NYSE	IIF	Mon, Aug 26, 2002	8.95	9.00	8.91	9.00
1895	NYSE	IIF	Fri, Aug 23, 2002	8.95	9.06	8.92	9.00
1894	NYSE	IIF	Thu, Aug 22, 2002	9.02	9.04	9.02	9.04
1893	NYSE	IIF	Wed, Aug 21, 2002	9.01	9.01	8.95	8.95
1892	NYSE	IIF	Tue, Aug 20, 2002	9.02	9.02	9.01	9.02
1891	NYSE	IIF	Mon, Aug 19, 2002	8.90	9.05	8.90	9.05
1890	NYSE	IIF	Fri, Aug 16, 2002	8.86	8.95	8.86	8.87
1889	NYSE	IIF	Thu, Aug 15, 2002	8.85	8.86	8.77	8.81
1888	NYSE	IIF	Wed, Aug 14, 2002	8.93	8.96	8.91	8.91
1887	NYSE	IIF	Tue, Aug 13, 2002	8.85	8.91	8.85	8.91
1886	NYSE	IIF	Mon, Aug 12, 2002	8.95	8.95	8.90	8.90
1885	NYSE	IIF	Fri, Aug 9, 2002	9.00	9.00	8.91	8.91
1884	NYSE	IIF	Thu, Aug 8, 2002	8.58	9.10	8.53	9.10
1883	NYSE	IIF	Wed, Aug 7, 2002	8.60	8.76	8.60	8.75
1882	NYSE	IIF	Tue, Aug 6, 2002	8.55	8.65	8.55	8.63
1881	NYSE	IIF	Mon, Aug 5, 2002	8.55	8.60	8.50	8.50
1880	NYSE	IIF	Fri, Aug 2, 2002	8.60	8.60	8.55	8.55
1879	NYSE	IIF	Thu, Aug 1, 2002	8.70	8.70	8.50	8.50
1878	NYSE	IIF	Wed, Jul 31, 2002	8.89	8.89	8.79	8.79
1877	NYSE	IIF	Tue, Jul 30, 2002	8.90	8.90	8.85	8.88
1876	NYSE	IIF	Mon, Jul 29, 2002	8.79	8.96	8.79	8.96
1875	NYSE	IIF	Fri, Jul 26, 2002	8.70	8.79	8.70	8.79
1874	NYSE	IIF	Thu, Jul 25, 2002	8.66	8.84	8.66	8.77
1873	NYSE	IIF	Wed, Jul 24, 2002	8.81	8.81	8.58	8.70
1872	NYSE	IIF	Tue, Jul 23, 2002	8.95	8.95	8.82	8.90
1871	NYSE	IIF	Mon, Jul 22, 2002	9.07	9.07	8.90	8.90
1870	NYSE	IIF	Fri, Jul 19, 2002	9.06	9.09	9.06	9.09
1869	NYSE	IIF	Thu, Jul 18, 2002	9.21	9.22	9.09	9.09
1868	NYSE	IIF	Wed, Jul 17, 2002	9.20	9.20	9.15	9.16
1867	NYSE	IIF	Tue, Jul 16, 2002	9.24	9.24	9.19	9.19
1866	NYSE	IIF	Mon, Jul 15, 2002	9.45	9.49	9.20	9.30
1865	NYSE	IIF	Fri, Jul 12, 2002	9.57	9.68	9.55	9.55
1864	NYSE	IIF	Thu, Jul 11, 2002	9.54	9.65	9.40	9.57
1863	NYSE	IIF	Wed, Jul 10, 2002	9.60	9.64	9.60	9.60
1862	NYSE	IIF	Tue, Jul 9, 2002	9.67	9.70	9.67	9.67
1861	NYSE	IIF	Mon, Jul 8, 2002	9.61	9.67	9.56	9.66
1860	NYSE	IIF	Fri, Jul 5, 2002	9.43	9.61	9.40	9.60
1859	NYSE	IIF	Wed, Jul 3, 2002	9.37	9.37	9.24	9.35
1858	NYSE	IIF	Tue, Jul 2, 2002	9.35	9.36	9.35	9.35
1857	NYSE	IIF	Mon, Jul 1, 2002	9.31	9.32	9.29	9.30
1856	NYSE	IIF	Fri, Jun 28, 2002	9.25	9.34	9.21	9.24
1855	NYSE	IIF	Thu, Jun 27, 2002	9.20	9.30	9.17	9.30
1854	NYSE	IIF	Wed, Jun 26, 2002	9.19	9.19	9.05	9.10
1853	NYSE	IIF	Tue, Jun 25, 2002	9.31	9.33	9.31	9.31
1852	NYSE	IIF	Mon, Jun 24, 2002	9.25	9.31	9.24	9.31
1851	NYSE	IIF	Fri, Jun 21, 2002	9.39	9.39	9.20	9.27
1850	NYSE	IIF	Thu, Jun 20, 2002	9.42	9.50	9.37	9.37
1849	NYSE	IIF	Wed, Jun 19, 2002	9.50	9.50	9.41	9.41
1848	NYSE	IIF	Tue, Jun 18, 2002	9.62	9.62	9.54	9.55
1847	NYSE	IIF	Mon, Jun 17, 2002	9.68	9.75	9.68	9.70
1846	NYSE	IIF	Fri, Jun 14, 2002	9.63	9.70	9.60	9.70
1845	NYSE	IIF	Thu, Jun 13, 2002	9.78	9.78	9.64	9.66
1844	NYSE	IIF	Wed, Jun 12, 2002	9.98	9.99	9.85	9.85
1843	NYSE	IIF	Tue, Jun 11, 2002	10.20	10.20	9.90	9.90
1842	NYSE	IIF	Mon, Jun 10, 2002	9.50	9.78	9.50	9.78
1841	NYSE	IIF	Fri, Jun 7, 2002	9.51	9.51	9.35	9.40
1840	NYSE	IIF	Thu, Jun 6, 2002	9.66	9.66	9.60	9.61
1839	NYSE	IIF	Wed, Jun 5, 2002	9.41	9.61	9.41	9.61
1838	NYSE	IIF	Tue, Jun 4, 2002	9.35	9.37	9.25	9.31
1837	NYSE	IIF	Mon, Jun 3, 2002	9.42	9.45	9.33	9.39
1836	NYSE	IIF	Fri, May 31, 2002	9.32	9.40	9.30	9.39
1835	NYSE	IIF	Thu, May 30, 2002	9.45	9.45	9.30	9.31
1834	NYSE	IIF	Wed, May 29, 2002	9.54	9.55	9.44	9.47
1833	NYSE	IIF	Tue, May 28, 2002	9.70	9.70	9.40	9.45
1832	NYSE	IIF	Fri, May 24, 2002	9.66	9.93	9.65	9.91
1831	NYSE	IIF	Thu, May 23, 2002	9.59	9.59	9.30	9.48
1830	NYSE	IIF	Wed, May 22, 2002	9.56	9.75	9.56	9.70
1829	NYSE	IIF	Tue, May 21, 2002	9.65	9.65	9.56	9.57
1828	NYSE	IIF	Mon, May 20, 2002	9.90	9.90	9.67	9.70
1827	NYSE	IIF	Fri, May 17, 2002	10.06	10.12	10.00	10.12
1826	NYSE	IIF	Thu, May 16, 2002	9.99	10.06	9.99	10.06
1825	NYSE	IIF	Wed, May 15, 2002	10.09	10.10	10.05	10.09
1824	NYSE	IIF	Tue, May 14, 2002	10.18	10.20	10.10	10.10
1823	NYSE	IIF	Mon, May 13, 2002	10.12	10.22	10.12	10.18
1822	NYSE	IIF	Fri, May 10, 2002	10.15	10.19	10.10	10.10
1821	NYSE	IIF	Thu, May 9, 2002	10.10	10.23	10.07	10.20
1820	NYSE	IIF	Wed, May 8, 2002	10.09	10.14	10.05	10.09
1819	NYSE	IIF	Tue, May 7, 2002	10.00	10.11	10.00	10.08
1818	NYSE	IIF	Mon, May 6, 2002	10.05	10.05	9.96	10.00
1817	NYSE	IIF	Fri, May 3, 2002	10.00	10.11	9.99	10.09
1816	NYSE	IIF	Thu, May 2, 2002	10.01	10.01	9.95	9.96
1815	NYSE	IIF	Wed, May 1, 2002	9.99	9.99	9.94	9.97
1814	NYSE	IIF	Tue, Apr 30, 2002	9.81	9.96	9.81	9.96
1813	NYSE	IIF	Mon, Apr 29, 2002	9.83	9.83	9.75	9.81
1812	NYSE	IIF	Fri, Apr 26, 2002	10.01	10.02	9.87	9.93
1811	NYSE	IIF	Thu, Apr 25, 2002	9.95	9.95	9.91	9.95
1810	NYSE	IIF	Wed, Apr 24, 2002	9.90	10.06	9.90	9.99
1809	NYSE	IIF	Tue, Apr 23, 2002	9.98	10.00	9.95	9.96
1808	NYSE	IIF	Mon, Apr 22, 2002	9.82	10.01	9.82	9.91
1807	NYSE	IIF	Fri, Apr 19, 2002	10.09	10.09	9.79	9.84
1806	NYSE	IIF	Thu, Apr 18, 2002	10.07	10.15	10.07	10.15
1805	NYSE	IIF	Wed, Apr 17, 2002	10.18	10.19	10.15	10.17
1804	NYSE	IIF	Tue, Apr 16, 2002	10.15	10.15	10.11	10.12
1803	NYSE	IIF	Mon, Apr 15, 2002	10.11	10.24	10.10	10.24
1802	NYSE	IIF	Fri, Apr 12, 2002	10.17	10.21	10.17	10.21
1801	NYSE	IIF	Thu, Apr 11, 2002	10.25	10.25	10.05	10.05
1800	NYSE	IIF	Wed, Apr 10, 2002	9.96	10.15	9.96	10.15
1799	NYSE	IIF	Tue, Apr 9, 2002	10.00	10.00	9.91	9.92
1798	NYSE	IIF	Mon, Apr 8, 2002	10.15	10.15	9.80	10.05
1797	NYSE	IIF	Fri, Apr 5, 2002	10.13	10.17	10.08	10.13
1796	NYSE	IIF	Thu, Apr 4, 2002	10.24	10.24	10.13	10.13
1795	NYSE	IIF	Wed, Apr 3, 2002	10.15	10.19	10.10	10.18
1794	NYSE	IIF	Tue, Apr 2, 2002	10.07	10.20	10.07	10.20
1793	NYSE	IIF	Mon, Apr 1, 2002	10.00	10.11	10.00	10.07
1792	NYSE	IIF	Thu, Mar 28, 2002	9.90	9.99	9.90	9.99
1791	NYSE	IIF	Wed, Mar 27, 2002	9.94	9.94	9.88	9.90
1790	NYSE	IIF	Tue, Mar 26, 2002	9.96	9.97	9.90	9.90
1789	NYSE	IIF	Mon, Mar 25, 2002	10.01	10.05	10.01	10.05
1788	NYSE	IIF	Fri, Mar 22, 2002	9.95	10.05	9.95	10.03
1787	NYSE	IIF	Thu, Mar 21, 2002	9.99	9.99	9.93	9.99
1786	NYSE	IIF	Wed, Mar 20, 2002	10.01	10.10	10.01	10.01
1785	NYSE	IIF	Tue, Mar 19, 2002	9.99	10.10	9.95	9.95
1784	NYSE	IIF	Mon, Mar 18, 2002	10.07	10.14	10.01	10.01
1783	NYSE	IIF	Fri, Mar 15, 2002	10.16	10.16	10.05	10.06
1782	NYSE	IIF	Thu, Mar 14, 2002	10.05	10.15	10.05	10.10
1781	NYSE	IIF	Wed, Mar 13, 2002	10.16	10.16	10.04	10.04
1780	NYSE	IIF	Tue, Mar 12, 2002	10.20	10.20	10.10	10.10
1779	NYSE	IIF	Mon, Mar 11, 2002	10.32	10.32	10.28	10.30
1778	NYSE	IIF	Fri, Mar 8, 2002	10.31	10.49	10.30	10.45
1777	NYSE	IIF	Thu, Mar 7, 2002	10.40	10.40	10.32	10.38
1776	NYSE	IIF	Wed, Mar 6, 2002	10.20	10.43	10.20	10.42
1775	NYSE	IIF	Tue, Mar 5, 2002	10.15	10.21	10.15	10.21
1774	NYSE	IIF	Mon, Mar 4, 2002	10.10	10.20	10.09	10.15
1773	NYSE	IIF	Fri, Mar 1, 2002	10.03	10.15	10.03	10.10
1772	NYSE	IIF	Thu, Feb 28, 2002	10.10	10.10	9.82	9.85
1771	NYSE	IIF	Wed, Feb 27, 2002	10.39	10.44	10.25	10.28
1770	NYSE	IIF	Tue, Feb 26, 2002	10.26	10.44	10.26	10.44
1769	NYSE	IIF	Mon, Feb 25, 2002	10.10	10.12	10.00	10.12
1768	NYSE	IIF	Fri, Feb 22, 2002	10.02	10.08	9.98	10.08
1767	NYSE	IIF	Thu, Feb 21, 2002	9.93	9.96	9.91	9.93
1766	NYSE	IIF	Wed, Feb 20, 2002	9.94	9.95	9.83	9.88
1765	NYSE	IIF	Tue, Feb 19, 2002	9.97	10.03	9.95	9.95
1764	NYSE	IIF	Fri, Feb 15, 2002	10.20	10.20	9.97	10.02
1763	NYSE	IIF	Thu, Feb 14, 2002	9.95	10.30	9.95	10.22
1762	NYSE	IIF	Wed, Feb 13, 2002	9.80	9.95	9.72	9.90
1761	NYSE	IIF	Tue, Feb 12, 2002	9.61	9.71	9.60	9.71
1760	NYSE	IIF	Mon, Feb 11, 2002	9.60	9.70	9.60	9.66
1759	NYSE	IIF	Fri, Feb 8, 2002	9.51	9.65	9.50	9.50
1758	NYSE	IIF	Thu, Feb 7, 2002	9.42	9.42	9.40	9.40
1757	NYSE	IIF	Wed, Feb 6, 2002	9.30	9.44	9.30	9.40
1756	NYSE	IIF	Tue, Feb 5, 2002	9.20	9.20	9.10	9.10
1755	NYSE	IIF	Mon, Feb 4, 2002	9.25	9.25	9.15	9.19
1754	NYSE	IIF	Fri, Feb 1, 2002	9.30	9.30	9.20	9.25
1753	NYSE	IIF	Thu, Jan 31, 2002	9.10	9.25	9.10	9.25
1752	NYSE	IIF	Wed, Jan 30, 2002	9.13	9.13	9.07	9.10
1751	NYSE	IIF	Tue, Jan 29, 2002	9.15	9.15	9.06	9.13
1750	NYSE	IIF	Mon, Jan 28, 2002	9.20	9.20	9.17	9.18
1749	NYSE	IIF	Fri, Jan 25, 2002	9.25	9.25	9.20	9.25
1748	NYSE	IIF	Thu, Jan 24, 2002	9.13	9.22	9.13	9.22
1747	NYSE	IIF	Wed, Jan 23, 2002	9.05	9.15	9.05	9.13
1746	NYSE	IIF	Tue, Jan 22, 2002	8.90	9.08	8.90	9.07
1745	NYSE	IIF	Fri, Jan 18, 2002	8.95	8.95	8.87	8.87
1744	NYSE	IIF	Thu, Jan 17, 2002	9.01	9.02	9.00	9.00
1743	NYSE	IIF	Wed, Jan 16, 2002	9.00	9.00	8.87	8.87
1742	NYSE	IIF	Tue, Jan 15, 2002	9.01	9.05	8.90	9.05
1741	NYSE	IIF	Mon, Jan 14, 2002	9.01	9.04	8.98	8.99
1740	NYSE	IIF	Fri, Jan 11, 2002	8.88	8.97	8.84	8.85
1739	NYSE	IIF	Thu, Jan 10, 2002	9.13	9.13	8.93	8.94
1738	NYSE	IIF	Wed, Jan 9, 2002	9.20	9.20	9.12	9.12
1737	NYSE	IIF	Tue, Jan 8, 2002	9.25	9.28	9.24	9.25
1736	NYSE	IIF	Mon, Jan 7, 2002	9.20	9.30	9.20	9.26
1735	NYSE	IIF	Fri, Jan 4, 2002	9.00	9.02	8.98	9.02
1734	NYSE	IIF	Thu, Jan 3, 2002	8.75	8.81	8.75	8.81
1733	NYSE	IIF	Wed, Jan 2, 2002	8.70	8.75	8.67	8.70
1732	NYSE	IIF	Mon, Dec 31, 2001	8.67	8.67	8.50	8.65
1731	NYSE	IIF	Fri, Dec 28, 2001	8.26	8.32	8.26	8.30
1730	NYSE	IIF	Thu, Dec 27, 2001	8.27	8.27	8.19	8.24
1729	NYSE	IIF	Wed, Dec 26, 2001	8.35	8.38	8.32	8.32
1728	NYSE	IIF	Mon, Dec 24, 2001	8.60	8.60	8.53	8.53
1727	NYSE	IIF	Fri, Dec 21, 2001	8.60	8.70	8.59	8.60
1726	NYSE	IIF	Thu, Dec 20, 2001	8.60	8.62	8.56	8.57
1725	NYSE	IIF	Wed, Dec 19, 2001	8.91	8.91	8.74	8.79
1724	NYSE	IIF	Tue, Dec 18, 2001	9.10	9.10	9.00	9.01
1723	NYSE	IIF	Mon, Dec 17, 2001	9.05	9.12	9.05	9.06
1722	NYSE	IIF	Fri, Dec 14, 2001	9.05	9.15	9.05	9.10
1721	NYSE	IIF	Thu, Dec 13, 2001	8.95	8.96	8.91	8.96
1720	NYSE	IIF	Wed, Dec 12, 2001	9.07	9.10	9.05	9.05
1719	NYSE	IIF	Tue, Dec 11, 2001	9.05	9.13	9.05	9.13
1718	NYSE	IIF	Mon, Dec 10, 2001	9.27	9.28	9.25	9.28
1717	NYSE	IIF	Fri, Dec 7, 2001	9.35	9.40	9.32	9.32
1716	NYSE	IIF	Thu, Dec 6, 2001	9.23	9.35	9.21	9.35
1715	NYSE	IIF	Wed, Dec 5, 2001	9.10	9.25	9.09	9.21
1714	NYSE	IIF	Tue, Dec 4, 2001	8.75	9.10	8.75	9.00
1713	NYSE	IIF	Mon, Dec 3, 2001	8.65	8.73	8.65	8.70
1712	NYSE	IIF	Fri, Nov 30, 2001	8.56	8.65	8.56	8.65
1711	NYSE	IIF	Thu, Nov 29, 2001	8.65	8.65	8.63	8.63
1710	NYSE	IIF	Wed, Nov 28, 2001	8.58	8.63	8.58	8.60
1709	NYSE	IIF	Tue, Nov 27, 2001	8.69	8.70	8.67	8.67
1708	NYSE	IIF	Mon, Nov 26, 2001	8.76	8.84	8.61	8.70
1707	NYSE	IIF	Fri, Nov 23, 2001	8.54	8.58	8.54	8.58
1706	NYSE	IIF	Wed, Nov 21, 2001	8.54	8.59	8.54	8.56
1705	NYSE	IIF	Tue, Nov 20, 2001	8.58	8.65	8.52	8.52
1704	NYSE	IIF	Mon, Nov 19, 2001	8.63	8.74	8.63	8.74
1703	NYSE	IIF	Fri, Nov 16, 2001	8.41	8.49	8.41	8.48
1702	NYSE	IIF	Thu, Nov 15, 2001	8.25	8.40	8.25	8.40
1701	NYSE	IIF	Wed, Nov 14, 2001	8.17	8.17	8.12	8.16
1700	NYSE	IIF	Tue, Nov 13, 2001	8.05	8.14	8.05	8.14
1699	NYSE	IIF	Mon, Nov 12, 2001	8.05	8.06	7.90	8.06
1698	NYSE	IIF	Fri, Nov 9, 2001	8.05	8.10	8.05	8.05
1697	NYSE	IIF	Thu, Nov 8, 2001	8.05	8.08	8.05	8.06
1696	NYSE	IIF	Wed, Nov 7, 2001	7.85	8.00	7.85	8.00
1695	NYSE	IIF	Tue, Nov 6, 2001	8.12	8.17	8.12	8.13
1694	NYSE	IIF	Mon, Nov 5, 2001	8.07	8.13	8.07	8.13
1693	NYSE	IIF	Fri, Nov 2, 2001	8.05	8.07	8.01	8.02
1692	NYSE	IIF	Thu, Nov 1, 2001	7.78	8.00	7.78	8.00
1691	NYSE	IIF	Wed, Oct 31, 2001	7.62	7.70	7.62	7.69
1690	NYSE	IIF	Tue, Oct 30, 2001	7.50	7.54	7.42	7.54
1689	NYSE	IIF	Mon, Oct 29, 2001	7.68	7.75	7.62	7.67
1688	NYSE	IIF	Fri, Oct 26, 2001	7.67	7.68	7.55	7.68
1687	NYSE	IIF	Thu, Oct 25, 2001	7.75	7.75	7.70	7.70
1686	NYSE	IIF	Wed, Oct 24, 2001	7.88	7.88	7.75	7.75
1685	NYSE	IIF	Tue, Oct 23, 2001	7.80	7.90	7.80	7.90
1684	NYSE	IIF	Mon, Oct 22, 2001	7.70	7.80	7.69	7.80
1683	NYSE	IIF	Fri, Oct 19, 2001	7.60	7.65	7.54	7.65
1682	NYSE	IIF	Thu, Oct 18, 2001	7.78	7.78	7.50	7.70
1681	NYSE	IIF	Wed, Oct 17, 2001	7.75	7.79	7.75	7.79
1680	NYSE	IIF	Tue, Oct 16, 2001	7.55	7.74	7.55	7.74
1679	NYSE	IIF	Mon, Oct 15, 2001	7.55	7.55	7.45	7.55
1678	NYSE	IIF	Fri, Oct 12, 2001	7.60	7.60	7.55	7.56
1677	NYSE	IIF	Thu, Oct 11, 2001	7.50	7.64	7.50	7.64
1676	NYSE	IIF	Wed, Oct 10, 2001	7.31	7.45	7.31	7.45
1675	NYSE	IIF	Tue, Oct 9, 2001	7.08	7.18	7.08	7.17
1674	NYSE	IIF	Mon, Oct 8, 2001	7.08	7.15	6.97	7.05
1673	NYSE	IIF	Fri, Oct 5, 2001	7.20	7.30	7.20	7.26
1672	NYSE	IIF	Thu, Oct 4, 2001	7.22	7.25	7.22	7.23
1671	NYSE	IIF	Wed, Oct 3, 2001	6.96	7.22	6.96	7.20
1670	NYSE	IIF	Tue, Oct 2, 2001	7.05	7.18	7.05	7.06
1669	NYSE	IIF	Mon, Oct 1, 2001	7.26	7.28	7.06	7.11
1668	NYSE	IIF	Fri, Sep 28, 2001	7.25	7.41	7.25	7.40
1667	NYSE	IIF	Thu, Sep 27, 2001	7.15	7.15	7.05	7.13
1666	NYSE	IIF	Wed, Sep 26, 2001	7.10	7.10	7.05	7.08
1665	NYSE	IIF	Tue, Sep 25, 2001	7.05	7.12	7.05	7.05
1664	NYSE	IIF	Mon, Sep 24, 2001	6.85	7.20	6.83	7.20
1663	NYSE	IIF	Fri, Sep 21, 2001	6.87	6.87	6.55	6.60
1662	NYSE	IIF	Thu, Sep 20, 2001	7.00	7.00	6.88	6.95
1661	NYSE	IIF	Wed, Sep 19, 2001	7.20	7.31	6.96	7.08
1660	NYSE	IIF	Tue, Sep 18, 2001	7.00	7.20	7.00	7.20
1659	NYSE	IIF	Mon, Sep 17, 2001	7.10	7.10	6.95	7.06
1658	NYSE	IIF	Mon, Sep 10, 2001	8.04	8.10	8.04	8.10
1657	NYSE	IIF	Fri, Sep 7, 2001	8.03	8.17	8.03	8.04
1656	NYSE	IIF	Thu, Sep 6, 2001	8.19	8.19	8.06	8.06
1655	NYSE	IIF	Wed, Sep 5, 2001	8.25	8.25	8.10	8.20
1654	NYSE	IIF	Tue, Sep 4, 2001	8.30	8.34	8.25	8.31
1653	NYSE	IIF	Fri, Aug 31, 2001	8.27	8.35	8.27	8.35
1652	NYSE	IIF	Thu, Aug 30, 2001	8.25	8.30	8.22	8.27
1651	NYSE	IIF	Wed, Aug 29, 2001	8.28	8.36	8.25	8.27
1650	NYSE	IIF	Tue, Aug 28, 2001	8.25	8.30	8.20	8.25
1649	NYSE	IIF	Mon, Aug 27, 2001	8.38	8.38	8.30	8.36
1648	NYSE	IIF	Fri, Aug 24, 2001	8.20	8.37	8.20	8.37
1647	NYSE	IIF	Thu, Aug 23, 2001	8.09	8.25	8.09	8.19
1646	NYSE	IIF	Wed, Aug 22, 2001	8.20	8.20	8.07	8.12
1645	NYSE	IIF	Tue, Aug 21, 2001	8.06	8.08	8.01	8.02
1644	NYSE	IIF	Mon, Aug 20, 2001	8.00	8.05	7.96	8.03
1643	NYSE	IIF	Fri, Aug 17, 2001	8.24	8.24	8.05	8.08
1642	NYSE	IIF	Thu, Aug 16, 2001	8.40	8.40	8.15	8.28
1641	NYSE	IIF	Wed, Aug 15, 2001	8.40	8.52	8.40	8.46
1640	NYSE	IIF	Tue, Aug 14, 2001	8.20	8.38	8.20	8.33
1639	NYSE	IIF	Mon, Aug 13, 2001	8.15	8.15	8.13	8.15
1638	NYSE	IIF	Fri, Aug 10, 2001	8.10	8.10	8.05	8.05
1637	NYSE	IIF	Thu, Aug 9, 2001	8.10	8.27	8.10	8.12
1636	NYSE	IIF	Wed, Aug 8, 2001	8.02	8.12	8.02	8.05
1635	NYSE	IIF	Tue, Aug 7, 2001	8.20	8.20	8.03	8.06
1634	NYSE	IIF	Mon, Aug 6, 2001	8.29	8.31	8.20	8.21
1633	NYSE	IIF	Fri, Aug 3, 2001	8.15	8.31	8.15	8.30
1632	NYSE	IIF	Thu, Aug 2, 2001	8.07	8.16	8.07	8.15
1631	NYSE	IIF	Wed, Aug 1, 2001	8.04	8.12	8.03	8.04
1630	NYSE	IIF	Tue, Jul 31, 2001	8.15	8.15	8.05	8.07
1629	NYSE	IIF	Mon, Jul 30, 2001	8.14	8.14	8.07	8.07
1628	NYSE	IIF	Fri, Jul 27, 2001	7.90	8.04	7.90	8.04
1627	NYSE	IIF	Thu, Jul 26, 2001	7.90	8.00	7.90	7.92
1626	NYSE	IIF	Wed, Jul 25, 2001	7.96	8.00	7.95	7.97
1625	NYSE	IIF	Tue, Jul 24, 2001	8.12	8.12	8.00	8.00
1624	NYSE	IIF	Mon, Jul 23, 2001	8.10	8.10	8.08	8.08
1623	NYSE	IIF	Fri, Jul 20, 2001	8.09	8.10	8.06	8.10
1622	NYSE	IIF	Thu, Jul 19, 2001	8.04	8.12	8.04	8.11
1621	NYSE	IIF	Wed, Jul 18, 2001	8.08	8.08	8.02	8.03
1620	NYSE	IIF	Tue, Jul 17, 2001	8.20	8.20	8.15	8.15
1619	NYSE	IIF	Mon, Jul 16, 2001	8.23	8.25	8.15	8.22
1618	NYSE	IIF	Fri, Jul 13, 2001	8.30	8.30	8.23	8.26
1617	NYSE	IIF	Thu, Jul 12, 2001	8.33	8.35	8.27	8.33
1616	NYSE	IIF	Wed, Jul 11, 2001	8.10	8.19	8.08	8.19
1615	NYSE	IIF	Tue, Jul 10, 2001	8.11	8.11	8.01	8.05
1614	NYSE	IIF	Mon, Jul 9, 2001	8.10	8.11	8.10	8.11
1613	NYSE	IIF	Fri, Jul 6, 2001	8.35	8.35	8.20	8.20
1612	NYSE	IIF	Thu, Jul 5, 2001	8.04	8.35	8.04	8.25
1611	NYSE	IIF	Tue, Jul 3, 2001	8.00	8.11	8.00	8.05
1610	NYSE	IIF	Mon, Jul 2, 2001	8.25	8.25	8.17	8.17
1609	NYSE	IIF	Fri, Jun 29, 2001	8.29	8.35	8.29	8.35
1608	NYSE	IIF	Thu, Jun 28, 2001	8.20	8.30	8.20	8.30
1607	NYSE	IIF	Wed, Jun 27, 2001	8.30	8.30	8.22	8.22
1606	NYSE	IIF	Tue, Jun 26, 2001	8.91	8.92	8.90	8.90
1605	NYSE	IIF	Mon, Jun 25, 2001	8.75	8.89	8.73	8.89
1604	NYSE	IIF	Fri, Jun 22, 2001	8.99	8.99	8.81	8.82
1603	NYSE	IIF	Thu, Jun 21, 2001	9.00	9.00	8.88	9.00
1602	NYSE	IIF	Wed, Jun 20, 2001	8.95	9.05	8.95	8.98
1601	NYSE	IIF	Tue, Jun 19, 2001	8.98	8.98	8.86	8.95
1600	NYSE	IIF	Mon, Jun 18, 2001	8.86	8.90	8.86	8.90
1599	NYSE	IIF	Fri, Jun 15, 2001	9.01	9.01	8.85	8.86
1598	NYSE	IIF	Thu, Jun 14, 2001	9.07	9.07	9.01	9.01
1597	NYSE	IIF	Wed, Jun 13, 2001	9.20	9.25	9.20	9.24
1596	NYSE	IIF	Tue, Jun 12, 2001	9.29	9.29	9.05	9.20
1595	NYSE	IIF	Mon, Jun 11, 2001	9.20	9.32	9.20	9.30
1594	NYSE	IIF	Fri, Jun 8, 2001	9.24	9.24	9.24	9.24
1593	NYSE	IIF	Thu, Jun 7, 2001	9.03	9.15	9.03	9.15
1592	NYSE	IIF	Wed, Jun 6, 2001	9.18	9.18	9.09	9.09
1591	NYSE	IIF	Tue, Jun 5, 2001	9.10	9.20	9.06	9.20
1590	NYSE	IIF	Mon, Jun 4, 2001	9.18	9.19	9.11	9.18
1589	NYSE	IIF	Fri, Jun 1, 2001	9.10	9.24	9.10	9.23
1588	NYSE	IIF	Thu, May 31, 2001	9.20	9.29	9.18	9.19
1587	NYSE	IIF	Wed, May 30, 2001	9.29	9.29	9.16	9.22
1586	NYSE	IIF	Tue, May 29, 2001	9.28	9.51	9.28	9.40
1585	NYSE	IIF	Fri, May 25, 2001	9.40	9.40	9.25	9.25
1584	NYSE	IIF	Thu, May 24, 2001	9.56	9.57	9.40	9.48
1583	NYSE	IIF	Wed, May 23, 2001	9.56	9.60	9.53	9.53
1582	NYSE	IIF	Tue, May 22, 2001	9.62	9.64	9.60	9.64
1581	NYSE	IIF	Mon, May 21, 2001	9.53	9.64	9.51	9.59
1580	NYSE	IIF	Fri, May 18, 2001	9.55	9.63	9.50	9.53
1579	NYSE	IIF	Thu, May 17, 2001	9.50	9.69	9.50	9.65
1578	NYSE	IIF	Wed, May 16, 2001	9.39	9.50	9.39	9.50
1577	NYSE	IIF	Tue, May 15, 2001	9.45	9.45	9.33	9.33
1576	NYSE	IIF	Mon, May 14, 2001	9.40	9.40	9.36	9.40
1575	NYSE	IIF	Fri, May 11, 2001	9.54	9.54	9.45	9.50
1574	NYSE	IIF	Thu, May 10, 2001	9.64	9.64	9.50	9.55
1573	NYSE	IIF	Wed, May 9, 2001	9.46	9.54	9.46	9.54
1572	NYSE	IIF	Tue, May 8, 2001	9.46	9.55	9.46	9.55
1571	NYSE	IIF	Mon, May 7, 2001	9.38	9.40	9.25	9.37
1570	NYSE	IIF	Fri, May 4, 2001	9.29	9.40	9.29	9.35
1569	NYSE	IIF	Thu, May 3, 2001	9.33	9.36	9.10	9.21
1568	NYSE	IIF	Wed, May 2, 2001	9.42	9.46	9.36	9.46
1567	NYSE	IIF	Tue, May 1, 2001	9.29	9.32	9.29	9.32
1566	NYSE	IIF	Mon, Apr 30, 2001	9.20	9.30	9.18	9.30
1565	NYSE	IIF	Fri, Apr 27, 2001	9.05	9.05	8.97	8.97
1564	NYSE	IIF	Thu, Apr 26, 2001	9.09	9.15	9.09	9.15
1563	NYSE	IIF	Wed, Apr 25, 2001	9.05	9.28	9.00	9.18
1562	NYSE	IIF	Tue, Apr 24, 2001	8.95	9.12	8.95	8.96
1561	NYSE	IIF	Mon, Apr 23, 2001	9.25	9.25	9.01	9.01
1560	NYSE	IIF	Fri, Apr 20, 2001	9.30	9.31	9.25	9.25
1559	NYSE	IIF	Thu, Apr 19, 2001	9.32	9.32	9.25	9.30
1558	NYSE	IIF	Wed, Apr 18, 2001	9.05	9.40	9.05	9.15
1557	NYSE	IIF	Tue, Apr 17, 2001	8.40	8.78	8.40	8.72
1556	NYSE	IIF	Mon, Apr 16, 2001	8.40	8.40	8.25	8.40
1555	NYSE	IIF	Thu, Apr 12, 2001	8.25	8.25	8.00	8.12
1554	NYSE	IIF	Wed, Apr 11, 2001	8.60	8.60	8.35	8.35
1553	NYSE	IIF	Tue, Apr 10, 2001	8.55	8.80	8.55	8.80
1552	NYSE	IIF	Mon, Apr 9, 2001	8.71	8.85	8.65	8.75
1551	NYSE	IIF	Fri, Apr 6, 2001	8.80	8.85	8.75	8.81
1550	NYSE	IIF	Thu, Apr 5, 2001	8.56	8.90	8.56	8.90
1549	NYSE	IIF	Wed, Apr 4, 2001	8.53	8.55	8.52	8.54
1548	NYSE	IIF	Tue, Apr 3, 2001	8.66	8.70	8.63	8.63
1547	NYSE	IIF	Mon, Apr 2, 2001	8.80	8.80	8.64	8.65
1546	NYSE	IIF	Fri, Mar 30, 2001	8.70	8.78	8.65	8.78
1545	NYSE	IIF	Thu, Mar 29, 2001	10.18	10.18	9.97	9.97
1544	NYSE	IIF	Wed, Mar 28, 2001	10.30	10.33	10.15	10.18
1543	NYSE	IIF	Tue, Mar 27, 2001	10.00	10.20	10.00	10.20
1542	NYSE	IIF	Mon, Mar 26, 2001	9.90	9.95	9.88	9.95
1541	NYSE	IIF	Fri, Mar 23, 2001	9.99	10.10	9.94	9.97
1540	NYSE	IIF	Thu, Mar 22, 2001	10.07	10.10	9.80	10.10
1539	NYSE	IIF	Wed, Mar 21, 2001	10.21	10.30	10.17	10.17
1538	NYSE	IIF	Tue, Mar 20, 2001	10.12	10.18	10.05	10.09
1537	NYSE	IIF	Mon, Mar 19, 2001	10.22	10.24	10.17	10.21
1536	NYSE	IIF	Fri, Mar 16, 2001	10.13	10.19	10.10	10.12
1535	NYSE	IIF	Thu, Mar 15, 2001	10.25	10.40	10.25	10.33
1534	NYSE	IIF	Wed, Mar 14, 2001	10.00	10.00	9.85	9.90
1533	NYSE	IIF	Tue, Mar 13, 2001	10.00	10.00	9.78	9.83
1532	NYSE	IIF	Mon, Mar 12, 2001	10.36	10.36	10.22	10.22
1531	NYSE	IIF	Fri, Mar 9, 2001	10.80	10.80	10.55	10.56
1530	NYSE	IIF	Thu, Mar 8, 2001	11.20	11.24	10.95	11.00
1529	NYSE	IIF	Wed, Mar 7, 2001	11.29	11.29	11.20	11.25
1528	NYSE	IIF	Tue, Mar 6, 2001	11.12	11.29	11.12	11.29
1527	NYSE	IIF	Mon, Mar 5, 2001	11.09	11.12	11.00	11.12
1526	NYSE	IIF	Fri, Mar 2, 2001	11.55	11.55	11.16	11.20
1525	NYSE	IIF	Thu, Mar 1, 2001	11.54	11.85	11.54	11.71
1524	NYSE	IIF	Wed, Feb 28, 2001	11.68	11.79	11.59	11.59
1523	NYSE	IIF	Tue, Feb 27, 2001	11.35	11.35	11.25	11.25
1522	NYSE	IIF	Mon, Feb 26, 2001	11.35	11.48	11.35	11.40
1521	NYSE	IIF	Fri, Feb 23, 2001	11.59	11.59	11.27	11.30
1520	NYSE	IIF	Thu, Feb 22, 2001	11.80	11.85	11.72	11.72
1519	NYSE	IIF	Wed, Feb 21, 2001	11.95	12.00	11.86	11.86
1518	NYSE	IIF	Tue, Feb 20, 2001	12.06	12.15	12.05	12.05
1517	NYSE	IIF	Fri, Feb 16, 2001	12.03	12.03	11.99	12.00
1516	NYSE	IIF	Thu, Feb 15, 2001	12.05	12.30	12.05	12.19
1515	NYSE	IIF	Wed, Feb 14, 2001	11.95	11.97	11.86	11.97
1514	NYSE	IIF	Tue, Feb 13, 2001	12.02	12.02	11.92	11.94
1513	NYSE	IIF	Mon, Feb 12, 2001	11.84	12.06	11.84	12.05
1512	NYSE	IIF	Fri, Feb 9, 2001	11.82	11.92	11.82	11.83
1511	NYSE	IIF	Thu, Feb 8, 2001	11.77	11.82	11.77	11.81
1510	NYSE	IIF	Wed, Feb 7, 2001	11.79	11.79	11.58	11.59
1509	NYSE	IIF	Tue, Feb 6, 2001	11.75	11.88	11.75	11.88
1508	NYSE	IIF	Mon, Feb 5, 2001	11.67	11.75	11.67	11.75
1507	NYSE	IIF	Fri, Feb 2, 2001	11.57	11.76	11.57	11.75
1506	NYSE	IIF	Thu, Feb 1, 2001	11.56	11.64	11.51	11.51
1505	NYSE	IIF	Wed, Jan 31, 2001	11.44	11.58	11.43	11.55
1504	NYSE	IIF	Tue, Jan 30, 2001	11.63	11.65	11.47	11.50
1503	NYSE	IIF	Mon, Jan 29, 2001	11.31	11.35	11.31	11.35
1502	NYSE	IIF	Fri, Jan 26, 2001	11.88	11.88	11.56	11.56
1501	NYSE	IIF	Thu, Jan 25, 2001	11.69	11.69	11.50	11.63
1500	NYSE	IIF	Wed, Jan 24, 2001	11.63	11.63	11.63	11.63
1499	NYSE	IIF	Tue, Jan 23, 2001	11.56	11.56	11.50	11.56
1498	NYSE	IIF	Mon, Jan 22, 2001	11.56	11.63	11.56	11.56
1497	NYSE	IIF	Fri, Jan 19, 2001	11.44	11.50	11.44	11.50
1496	NYSE	IIF	Thu, Jan 18, 2001	11.31	11.44	11.25	11.44
1495	NYSE	IIF	Wed, Jan 17, 2001	11.31	11.31	11.25	11.25
1494	NYSE	IIF	Tue, Jan 16, 2001	11.19	11.25	11.06	11.19
1493	NYSE	IIF	Fri, Jan 12, 2001	11.19	11.19	11.06	11.13
1492	NYSE	IIF	Thu, Jan 11, 2001	11.25	11.25	11.06	11.13
1491	NYSE	IIF	Wed, Jan 10, 2001	11.31	11.31	11.13	11.25
1490	NYSE	IIF	Tue, Jan 9, 2001	11.25	11.38	11.25	11.31
1489	NYSE	IIF	Mon, Jan 8, 2001	11.25	11.31	11.19	11.19
1488	NYSE	IIF	Fri, Jan 5, 2001	11.69	11.69	11.31	11.38
1487	NYSE	IIF	Thu, Jan 4, 2001	11.56	11.75	11.50	11.56
1486	NYSE	IIF	Wed, Jan 3, 2001	11.06	11.63	11.06	11.56
1485	NYSE	IIF	Tue, Jan 2, 2001	11.13	11.13	11.00	11.00
1484	NYSE	IIF	Fri, Dec 29, 2000	10.94	11.13	10.94	11.06
1483	NYSE	IIF	Thu, Dec 28, 2000	10.50	11.13	10.50	10.94
1482	NYSE	IIF	Wed, Dec 27, 2000	10.19	10.56	10.13	10.56
1481	NYSE	IIF	Tue, Dec 26, 2000	10.63	10.63	10.19	10.19
1480	NYSE	IIF	Fri, Dec 22, 2000	10.75	10.75	10.50	10.50
1479	NYSE	IIF	Thu, Dec 21, 2000	10.56	10.88	10.56	10.81
1478	NYSE	IIF	Wed, Dec 20, 2000	10.50	10.75	10.50	10.56
1477	NYSE	IIF	Tue, Dec 19, 2000	12.38	12.44	12.38	12.38
1476	NYSE	IIF	Mon, Dec 18, 2000	12.38	12.63	12.38	12.63
1475	NYSE	IIF	Fri, Dec 15, 2000	11.81	12.19	11.81	12.19
1474	NYSE	IIF	Thu, Dec 14, 2000	11.63	11.63	11.50	11.63
1473	NYSE	IIF	Wed, Dec 13, 2000	11.31	11.63	11.31	11.63
1472	NYSE	IIF	Tue, Dec 12, 2000	11.25	11.38	11.19	11.19
1471	NYSE	IIF	Mon, Dec 11, 2000	11.25	11.38	11.19	11.38
1470	NYSE	IIF	Fri, Dec 8, 2000	10.94	11.25	10.94	11.19
1469	NYSE	IIF	Thu, Dec 7, 2000	10.75	10.81	10.69	10.81
1468	NYSE	IIF	Wed, Dec 6, 2000	10.81	11.00	10.75	10.94
1467	NYSE	IIF	Tue, Dec 5, 2000	10.69	10.94	10.50	10.88
1466	NYSE	IIF	Mon, Dec 4, 2000	10.63	10.63	10.38	10.50
1465	NYSE	IIF	Fri, Dec 1, 2000	10.44	10.75	10.44	10.69
1464	NYSE	IIF	Thu, Nov 30, 2000	10.44	10.44	10.19	10.25
1463	NYSE	IIF	Wed, Nov 29, 2000	10.31	10.44	10.31	10.38
1462	NYSE	IIF	Tue, Nov 28, 2000	10.50	10.56	10.31	10.31
1461	NYSE	IIF	Mon, Nov 27, 2000	10.44	10.63	10.38	10.38
1460	NYSE	IIF	Fri, Nov 24, 2000	10.13	10.25	10.13	10.19
1459	NYSE	IIF	Wed, Nov 22, 2000	10.25	10.25	10.19	10.25
1458	NYSE	IIF	Tue, Nov 21, 2000	10.38	10.38	10.13	10.25
1457	NYSE	IIF	Mon, Nov 20, 2000	10.56	10.56	10.31	10.31
1456	NYSE	IIF	Fri, Nov 17, 2000	10.56	10.69	10.50	10.63
1455	NYSE	IIF	Thu, Nov 16, 2000	10.56	10.69	10.50	10.56
1454	NYSE	IIF	Wed, Nov 15, 2000	10.56	10.75	10.56	10.69
1453	NYSE	IIF	Tue, Nov 14, 2000	10.38	10.63	10.38	10.63
1452	NYSE	IIF	Mon, Nov 13, 2000	10.19	10.31	10.13	10.31
1451	NYSE	IIF	Fri, Nov 10, 2000	10.69	10.69	10.50	10.50
1450	NYSE	IIF	Thu, Nov 9, 2000	10.88	10.94	10.75	10.81
1449	NYSE	IIF	Wed, Nov 8, 2000	10.81	10.94	10.75	10.88
1448	NYSE	IIF	Tue, Nov 7, 2000	10.75	10.81	10.63	10.63
1447	NYSE	IIF	Mon, Nov 6, 2000	10.75	10.88	10.75	10.81
1446	NYSE	IIF	Fri, Nov 3, 2000	10.88	10.94	10.75	10.88
1445	NYSE	IIF	Thu, Nov 2, 2000	10.56	11.00	10.56	10.94
1444	NYSE	IIF	Wed, Nov 1, 2000	10.63	10.63	10.44	10.44
1443	NYSE	IIF	Tue, Oct 31, 2000	10.00	10.56	10.00	10.56
1442	NYSE	IIF	Mon, Oct 30, 2000	9.81	10.00	9.81	9.94
1441	NYSE	IIF	Fri, Oct 27, 2000	9.94	10.00	9.94	10.00
1440	NYSE	IIF	Thu, Oct 26, 2000	9.81	9.88	9.69	9.88
1439	NYSE	IIF	Wed, Oct 25, 2000	10.00	10.00	9.81	9.88
1438	NYSE	IIF	Tue, Oct 24, 2000	9.81	9.94	9.81	9.94
1437	NYSE	IIF	Mon, Oct 23, 2000	9.88	9.94	9.63	9.75
1436	NYSE	IIF	Fri, Oct 20, 2000	9.88	9.88	9.63	9.88
1435	NYSE	IIF	Thu, Oct 19, 2000	9.38	9.81	9.38	9.81
1434	NYSE	IIF	Wed, Oct 18, 2000	9.06	9.06	9.00	9.06
1433	NYSE	IIF	Tue, Oct 17, 2000	9.31	9.38	9.06	9.19
1432	NYSE	IIF	Mon, Oct 16, 2000	9.56	9.63	9.31	9.31
1431	NYSE	IIF	Fri, Oct 13, 2000	9.50	9.50	9.38	9.50
1430	NYSE	IIF	Thu, Oct 12, 2000	9.63	9.75	9.56	9.56
1429	NYSE	IIF	Wed, Oct 11, 2000	9.75	9.75	9.56	9.56
1428	NYSE	IIF	Tue, Oct 10, 2000	10.06	10.13	9.88	10.00
1427	NYSE	IIF	Mon, Oct 9, 2000	10.06	10.31	10.06	10.19
1426	NYSE	IIF	Fri, Oct 6, 2000	10.38	10.38	10.19	10.19
1425	NYSE	IIF	Thu, Oct 5, 2000	10.50	10.50	10.25	10.50
1424	NYSE	IIF	Wed, Oct 4, 2000	10.56	10.63	10.50	10.63
1423	NYSE	IIF	Tue, Oct 3, 2000	10.31	10.56	10.25	10.44
1422	NYSE	IIF	Mon, Oct 2, 2000	10.38	10.44	10.25	10.31
1421	NYSE	IIF	Fri, Sep 29, 2000	10.44	10.50	10.38	10.38
1420	NYSE	IIF	Thu, Sep 28, 2000	10.50	10.50	10.31	10.50
1419	NYSE	IIF	Wed, Sep 27, 2000	10.56	10.69	10.56	10.63
1418	NYSE	IIF	Tue, Sep 26, 2000	10.63	10.63	10.38	10.50
1417	NYSE	IIF	Mon, Sep 25, 2000	10.63	10.75	10.63	10.63
1416	NYSE	IIF	Fri, Sep 22, 2000	10.25	10.25	10.00	10.25
1415	NYSE	IIF	Thu, Sep 21, 2000	10.56	10.63	10.50	10.50
1414	NYSE	IIF	Wed, Sep 20, 2000	10.56	10.75	10.56	10.75
1413	NYSE	IIF	Tue, Sep 19, 2000	10.50	10.63	10.38	10.63
1412	NYSE	IIF	Mon, Sep 18, 2000	10.94	10.94	10.63	10.63
1411	NYSE	IIF	Fri, Sep 15, 2000	11.44	11.44	11.19	11.31
1410	NYSE	IIF	Thu, Sep 14, 2000	11.75	11.75	11.56	11.69
1409	NYSE	IIF	Wed, Sep 13, 2000	12.06	12.06	11.81	11.81
1408	NYSE	IIF	Tue, Sep 12, 2000	12.19	12.31	12.13	12.13
1407	NYSE	IIF	Mon, Sep 11, 2000	12.19	12.38	12.19	12.19
1406	NYSE	IIF	Fri, Sep 8, 2000	12.25	12.25	12.06	12.19
1405	NYSE	IIF	Thu, Sep 7, 2000	12.31	12.56	12.31	12.38
1404	NYSE	IIF	Wed, Sep 6, 2000	12.50	12.50	12.31	12.31
1403	NYSE	IIF	Tue, Sep 5, 2000	11.94	12.63	11.94	12.44
1402	NYSE	IIF	Fri, Sep 1, 2000	11.81	12.38	11.81	12.31
1401	NYSE	IIF	Thu, Aug 31, 2000	11.75	11.94	11.75	11.94
1400	NYSE	IIF	Wed, Aug 30, 2000	11.81	11.88	11.75	11.75
1399	NYSE	IIF	Tue, Aug 29, 2000	12.06	12.06	11.75	11.81
1398	NYSE	IIF	Mon, Aug 28, 2000	11.81	12.19	11.81	12.19
1397	NYSE	IIF	Fri, Aug 25, 2000	11.63	11.88	11.63	11.88
1396	NYSE	IIF	Thu, Aug 24, 2000	11.50	11.63	11.50	11.63
1395	NYSE	IIF	Wed, Aug 23, 2000	11.50	11.50	11.25	11.50
1394	NYSE	IIF	Tue, Aug 22, 2000	11.31	11.44	11.31	11.38
1393	NYSE	IIF	Mon, Aug 21, 2000	11.06	11.25	11.06	11.13
1392	NYSE	IIF	Fri, Aug 18, 2000	11.06	11.25	11.00	11.00
1391	NYSE	IIF	Thu, Aug 17, 2000	11.13	11.13	11.00	11.00
1390	NYSE	IIF	Wed, Aug 16, 2000	11.00	11.38	11.00	11.13
1389	NYSE	IIF	Tue, Aug 15, 2000	11.06	11.19	11.00	11.13
1388	NYSE	IIF	Mon, Aug 14, 2000	10.56	10.94	10.56	10.94
1387	NYSE	IIF	Fri, Aug 11, 2000	10.38	10.63	10.38	10.63
1386	NYSE	IIF	Thu, Aug 10, 2000	10.44	10.56	10.44	10.50
1385	NYSE	IIF	Wed, Aug 9, 2000	10.56	10.63	10.56	10.56
1384	NYSE	IIF	Tue, Aug 8, 2000	10.44	10.63	10.44	10.50
1383	NYSE	IIF	Mon, Aug 7, 2000	10.31	10.38	10.25	10.31
1382	NYSE	IIF	Fri, Aug 4, 2000	10.25	10.44	10.25	10.44
1381	NYSE	IIF	Thu, Aug 3, 2000	10.25	10.38	10.25	10.38
1380	NYSE	IIF	Wed, Aug 2, 2000	10.38	10.44	10.31	10.38
1379	NYSE	IIF	Tue, Aug 1, 2000	10.44	10.50	10.38	10.38
1378	NYSE	IIF	Mon, Jul 31, 2000	10.38	10.56	10.38	10.50
1377	NYSE	IIF	Fri, Jul 28, 2000	10.44	10.44	10.31	10.31
1376	NYSE	IIF	Thu, Jul 27, 2000	10.31	10.44	10.31	10.44
1375	NYSE	IIF	Wed, Jul 26, 2000	10.25	10.31	10.13	10.25
1374	NYSE	IIF	Tue, Jul 25, 2000	10.31	10.50	10.31	10.44
1373	NYSE	IIF	Mon, Jul 24, 2000	10.19	10.19	10.00	10.06
1372	NYSE	IIF	Fri, Jul 21, 2000	10.56	10.63	10.44	10.44
1371	NYSE	IIF	Thu, Jul 20, 2000	10.69	10.81	10.69	10.81
1370	NYSE	IIF	Wed, Jul 19, 2000	10.81	10.81	10.69	10.69
1369	NYSE	IIF	Tue, Jul 18, 2000	11.13	11.13	10.88	10.88
1368	NYSE	IIF	Mon, Jul 17, 2000	11.06	11.06	10.94	11.00
1367	NYSE	IIF	Fri, Jul 14, 2000	11.25	11.25	11.13	11.25
1366	NYSE	IIF	Thu, Jul 13, 2000	11.38	11.38	11.25	11.25
1365	NYSE	IIF	Wed, Jul 12, 2000	11.25	11.56	11.25	11.50
1364	NYSE	IIF	Tue, Jul 11, 2000	11.56	11.56	11.31	11.31
1363	NYSE	IIF	Mon, Jul 10, 2000	11.63	11.63	11.50	11.50
1362	NYSE	IIF	Fri, Jul 7, 2000	11.63	11.69	11.56	11.69
1361	NYSE	IIF	Thu, Jul 6, 2000	11.88	12.00	11.63	11.63
1360	NYSE	IIF	Wed, Jul 5, 2000	12.38	12.38	12.00	12.00
1359	NYSE	IIF	Mon, Jul 3, 2000	12.19	12.25	12.06	12.25
1358	NYSE	IIF	Fri, Jun 30, 2000	11.63	12.00	11.63	12.00
1357	NYSE	IIF	Thu, Jun 29, 2000	11.63	11.69	11.56	11.63
1356	NYSE	IIF	Wed, Jun 28, 2000	11.50	11.88	11.50	11.75
1355	NYSE	IIF	Tue, Jun 27, 2000	11.50	11.63	11.31	11.50
1354	NYSE	IIF	Mon, Jun 26, 2000	11.56	11.75	11.56	11.63
1353	NYSE	IIF	Fri, Jun 23, 2000	11.63	11.69	11.56	11.63
1352	NYSE	IIF	Thu, Jun 22, 2000	11.75	11.94	11.75	11.75
1351	NYSE	IIF	Wed, Jun 21, 2000	11.63	11.69	11.63	11.69
1350	NYSE	IIF	Tue, Jun 20, 2000	11.88	11.88	11.81	11.88
1349	NYSE	IIF	Mon, Jun 19, 2000	11.56	11.81	11.50	11.81
1348	NYSE	IIF	Fri, Jun 16, 2000	11.50	11.56	11.50	11.50
1347	NYSE	IIF	Thu, Jun 15, 2000	11.38	11.38	11.25	11.38
1346	NYSE	IIF	Wed, Jun 14, 2000	11.06	11.38	11.06	11.38
1345	NYSE	IIF	Tue, Jun 13, 2000	11.00	11.13	10.94	11.13
1344	NYSE	IIF	Mon, Jun 12, 2000	11.06	11.13	11.00	11.13
1343	NYSE	IIF	Fri, Jun 9, 2000	11.50	11.56	11.25	11.38
1342	NYSE	IIF	Thu, Jun 8, 2000	11.56	11.56	11.38	11.50
1341	NYSE	IIF	Wed, Jun 7, 2000	11.38	11.44	11.25	11.44
1340	NYSE	IIF	Tue, Jun 6, 2000	11.63	11.63	11.31	11.38
1339	NYSE	IIF	Mon, Jun 5, 2000	11.38	11.56	11.38	11.50
1338	NYSE	IIF	Fri, Jun 2, 2000	11.25	11.69	11.25	11.50
1337	NYSE	IIF	Thu, Jun 1, 2000	10.94	11.06	10.88	10.94
1336	NYSE	IIF	Wed, May 31, 2000	11.00	11.19	10.94	10.94
1335	NYSE	IIF	Tue, May 30, 2000	10.38	10.56	10.25	10.56
1334	NYSE	IIF	Fri, May 26, 2000	9.81	9.88	9.75	9.88
1333	NYSE	IIF	Thu, May 25, 2000	9.94	10.00	9.63	9.69
1332	NYSE	IIF	Wed, May 24, 2000	10.00	10.13	9.63	9.81
1331	NYSE	IIF	Tue, May 23, 2000	9.69	9.94	9.56	9.88
1330	NYSE	IIF	Mon, May 22, 2000	9.88	9.88	9.50	9.63
1329	NYSE	IIF	Fri, May 19, 2000	10.19	10.19	9.75	9.81
1328	NYSE	IIF	Thu, May 18, 2000	10.56	10.69	10.56	10.56
1327	NYSE	IIF	Wed, May 17, 2000	10.69	11.75	10.56	10.56
1326	NYSE	IIF	Tue, May 16, 2000	11.13	11.13	10.94	11.00
1325	NYSE	IIF	Mon, May 15, 2000	11.13	11.19	10.88	11.06
1324	NYSE	IIF	Fri, May 12, 2000	10.94	11.00	10.81	10.88
1323	NYSE	IIF	Thu, May 11, 2000	11.38	11.44	11.13	11.25
1322	NYSE	IIF	Wed, May 10, 2000	11.63	11.88	11.63	11.75
1321	NYSE	IIF	Tue, May 9, 2000	12.19	12.19	11.88	12.00
1320	NYSE	IIF	Mon, May 8, 2000	12.19	12.19	11.88	12.00
1319	NYSE	IIF	Fri, May 5, 2000	12.31	12.69	12.31	12.56
1318	NYSE	IIF	Thu, May 4, 2000	12.00	12.19	12.00	12.13
1317	NYSE	IIF	Wed, May 3, 2000	11.50	11.63	11.50	11.56
1316	NYSE	IIF	Tue, May 2, 2000	11.94	11.94	11.63	11.63
1315	NYSE	IIF	Mon, May 1, 2000	12.44	12.63	12.38	12.44
1314	NYSE	IIF	Fri, Apr 28, 2000	12.06	12.13	12.06	12.13
1313	NYSE	IIF	Thu, Apr 27, 2000	11.75	12.00	11.75	12.00
1312	NYSE	IIF	Wed, Apr 26, 2000	11.94	12.06	11.88	12.00
1311	NYSE	IIF	Tue, Apr 25, 2000	11.63	11.81	11.56	11.81
1310	NYSE	IIF	Mon, Apr 24, 2000	11.63	11.63	11.38	11.38
1309	NYSE	IIF	Thu, Apr 20, 2000	12.00	12.00	11.81	11.94
1308	NYSE	IIF	Wed, Apr 19, 2000	12.00	12.19	12.00	12.00
1307	NYSE	IIF	Tue, Apr 18, 2000	11.94	12.25	11.75	12.25
1306	NYSE	IIF	Mon, Apr 17, 2000	11.75	12.19	11.75	12.19
1305	NYSE	IIF	Fri, Apr 14, 2000	13.13	13.13	12.19	12.19
1304	NYSE	IIF	Thu, Apr 13, 2000	13.63	13.63	13.31	13.31
1303	NYSE	IIF	Wed, Apr 12, 2000	14.38	14.38	13.88	13.88
1302	NYSE	IIF	Tue, Apr 11, 2000	14.94	14.94	14.25	14.50
1301	NYSE	IIF	Mon, Apr 10, 2000	15.31	15.38	14.88	14.88
1300	NYSE	IIF	Fri, Apr 7, 2000	14.25	15.13	14.25	15.13
1299	NYSE	IIF	Thu, Apr 6, 2000	13.06	14.00	13.06	13.75
1298	NYSE	IIF	Wed, Apr 5, 2000	11.63	12.75	11.25	12.63
1297	NYSE	IIF	Tue, Apr 4, 2000	12.31	12.31	11.25	11.88
1296	NYSE	IIF	Mon, Apr 3, 2000	13.19	13.19	12.38	12.63
1295	NYSE	IIF	Fri, Mar 31, 2000	13.31	13.38	13.00	13.19
1294	NYSE	IIF	Thu, Mar 30, 2000	13.94	13.94	13.00	13.44
1293	NYSE	IIF	Wed, Mar 29, 2000	14.13	14.25	14.06	14.13
1292	NYSE	IIF	Tue, Mar 28, 2000	14.13	14.38	14.13	14.38
1291	NYSE	IIF	Mon, Mar 27, 2000	14.00	14.31	14.00	14.31
1290	NYSE	IIF	Fri, Mar 24, 2000	14.50	14.50	14.19	14.31
1289	NYSE	IIF	Thu, Mar 23, 2000	14.38	14.44	14.38	14.44
1288	NYSE	IIF	Wed, Mar 22, 2000	14.38	14.50	14.38	14.44
1287	NYSE	IIF	Tue, Mar 21, 2000	14.50	14.50	14.19	14.19
1286	NYSE	IIF	Mon, Mar 20, 2000	14.19	14.50	14.19	14.50
1285	NYSE	IIF	Fri, Mar 17, 2000	14.13	14.31	14.13	14.25
1284	NYSE	IIF	Thu, Mar 16, 2000	14.00	14.25	14.00	14.19
1283	NYSE	IIF	Wed, Mar 15, 2000	14.31	14.69	14.31	14.69
1282	NYSE	IIF	Tue, Mar 14, 2000	14.25	14.56	14.25	14.25
1281	NYSE	IIF	Mon, Mar 13, 2000	14.50	14.63	14.19	14.31
1280	NYSE	IIF	Fri, Mar 10, 2000	15.38	15.38	15.00	15.19
1279	NYSE	IIF	Thu, Mar 9, 2000	15.81	15.81	15.38	15.63
1278	NYSE	IIF	Wed, Mar 8, 2000	16.25	16.25	16.06	16.19
1277	NYSE	IIF	Tue, Mar 7, 2000	16.69	16.88	16.19	16.25
1276	NYSE	IIF	Mon, Mar 6, 2000	16.38	16.63	16.31	16.38
1275	NYSE	IIF	Fri, Mar 3, 2000	16.06	16.13	15.88	16.06
1274	NYSE	IIF	Thu, Mar 2, 2000	16.44	16.44	16.19	16.19
1273	NYSE	IIF	Wed, Mar 1, 2000	16.63	16.69	16.38	16.69
1272	NYSE	IIF	Tue, Feb 29, 2000	16.56	16.56	16.00	16.25
1271	NYSE	IIF	Mon, Feb 28, 2000	16.75	16.81	16.56	16.63
1270	NYSE	IIF	Fri, Feb 25, 2000	16.75	16.88	16.63	16.75
1269	NYSE	IIF	Thu, Feb 24, 2000	17.38	17.44	16.88	16.88
1268	NYSE	IIF	Wed, Feb 23, 2000	17.25	17.25	17.00	17.00
1267	NYSE	IIF	Tue, Feb 22, 2000	17.94	17.94	17.38	17.75
1266	NYSE	IIF	Fri, Feb 18, 2000	18.00	18.19	17.69	17.75
1265	NYSE	IIF	Thu, Feb 17, 2000	18.13	18.38	18.00	18.25
1264	NYSE	IIF	Wed, Feb 16, 2000	17.06	17.88	17.06	17.88
1263	NYSE	IIF	Tue, Feb 15, 2000	17.56	17.63	17.00	17.25
1262	NYSE	IIF	Mon, Feb 14, 2000	18.00	18.00	17.75	17.81
1261	NYSE	IIF	Fri, Feb 11, 2000	18.38	18.88	18.19	18.38
1260	NYSE	IIF	Thu, Feb 10, 2000	18.38	18.56	18.00	18.13
1259	NYSE	IIF	Wed, Feb 9, 2000	18.75	18.75	17.75	17.81
1258	NYSE	IIF	Tue, Feb 8, 2000	18.13	18.69	18.13	18.64
1257	NYSE	IIF	Mon, Feb 7, 2000	17.69	18.25	17.69	18.00
1256	NYSE	IIF	Fri, Feb 4, 2000	17.00	17.63	17.00	17.50
1255	NYSE	IIF	Thu, Feb 3, 2000	16.81	17.13	16.81	17.06
1254	NYSE	IIF	Wed, Feb 2, 2000	16.88	17.06	16.88	16.94
1253	NYSE	IIF	Tue, Feb 1, 2000	16.38	16.88	16.38	16.81
1252	NYSE	IIF	Mon, Jan 31, 2000	16.50	16.63	16.44	16.50
1251	NYSE	IIF	Fri, Jan 28, 2000	17.00	17.00	16.63	16.69
1250	NYSE	IIF	Thu, Jan 27, 2000	16.44	16.94	16.44	16.94
1249	NYSE	IIF	Wed, Jan 26, 2000	15.94	16.56	15.94	16.38
1248	NYSE	IIF	Tue, Jan 25, 2000	16.13	16.19	15.94	15.94
1247	NYSE	IIF	Mon, Jan 24, 2000	16.38	16.56	16.19	16.19
1246	NYSE	IIF	Fri, Jan 21, 2000	16.13	16.44	16.13	16.31
1245	NYSE	IIF	Thu, Jan 20, 2000	16.06	16.19	16.06	16.13
1244	NYSE	IIF	Wed, Jan 19, 2000	16.63	16.63	16.13	16.13
1243	NYSE	IIF	Tue, Jan 18, 2000	15.94	16.13	15.88	16.13
1242	NYSE	IIF	Fri, Jan 14, 2000	16.13	16.13	15.69	15.88
1241	NYSE	IIF	Thu, Jan 13, 2000	16.06	16.06	15.75	15.94
1240	NYSE	IIF	Wed, Jan 12, 2000	16.00	16.25	16.00	16.19
1239	NYSE	IIF	Tue, Jan 11, 2000	16.38	16.38	15.94	16.00
1238	NYSE	IIF	Mon, Jan 10, 2000	16.81	17.13	16.81	17.06
1237	NYSE	IIF	Fri, Jan 7, 2000	16.88	16.94	16.56	16.94
1236	NYSE	IIF	Thu, Jan 6, 2000	16.94	17.06	16.81	17.06
1235	NYSE	IIF	Wed, Jan 5, 2000	16.69	16.94	16.63	16.94
1234	NYSE	IIF	Tue, Jan 4, 2000	16.75	16.94	16.69	16.75
1233	NYSE	IIF	Mon, Jan 3, 2000	17.63	18.00	17.13	17.31
1232	NYSE	IIF	Fri, Dec 31, 1999	16.00	16.50	15.94	16.50
1231	NYSE	IIF	Thu, Dec 30, 1999	15.69	15.94	15.69	15.94
1230	NYSE	IIF	Wed, Dec 29, 1999	15.19	15.63	15.19	15.50
1229	NYSE	IIF	Tue, Dec 28, 1999	15.13	15.25	15.13	15.19
1228	NYSE	IIF	Mon, Dec 27, 1999	15.25	15.25	15.00	15.00
1227	NYSE	IIF	Thu, Dec 23, 1999	15.31	15.44	15.31	15.38
1226	NYSE	IIF	Wed, Dec 22, 1999	15.25	15.50	15.25	15.31
1225	NYSE	IIF	Tue, Dec 21, 1999	15.00	15.13	14.94	15.13
1224	NYSE	IIF	Mon, Dec 20, 1999	14.63	15.00	14.63	14.88
1223	NYSE	IIF	Fri, Dec 17, 1999	14.19	14.50	14.19	14.50
1222	NYSE	IIF	Thu, Dec 16, 1999	14.00	14.31	14.00	14.19
1221	NYSE	IIF	Wed, Dec 15, 1999	13.75	13.94	13.75	13.94
1220	NYSE	IIF	Tue, Dec 14, 1999	14.13	14.13	13.81	13.88
1219	NYSE	IIF	Mon, Dec 13, 1999	14.44	14.56	14.13	14.31
1218	NYSE	IIF	Fri, Dec 10, 1999	14.44	14.56	14.38	14.44
1217	NYSE	IIF	Thu, Dec 9, 1999	14.75	14.75	14.63	14.63
1216	NYSE	IIF	Wed, Dec 8, 1999	14.69	14.75	14.69	14.69
1215	NYSE	IIF	Tue, Dec 7, 1999	14.75	14.88	14.63	14.81
1214	NYSE	IIF	Mon, Dec 6, 1999	14.56	14.75	14.50	14.69
1213	NYSE	IIF	Fri, Dec 3, 1999	14.13	14.69	14.06	14.69
1212	NYSE	IIF	Thu, Dec 2, 1999	13.88	14.06	13.88	14.00
1211	NYSE	IIF	Wed, Dec 1, 1999	13.50	13.88	13.50	13.88
1210	NYSE	IIF	Tue, Nov 30, 1999	13.50	13.63	13.44	13.50
1209	NYSE	IIF	Mon, Nov 29, 1999	13.69	13.75	13.44	13.50
1208	NYSE	IIF	Fri, Nov 26, 1999	13.69	13.88	13.56	13.81
1207	NYSE	IIF	Wed, Nov 24, 1999	13.88	13.88	13.63	13.69
1206	NYSE	IIF	Tue, Nov 23, 1999	13.81	13.94	13.75	13.81
1205	NYSE	IIF	Mon, Nov 22, 1999	13.63	13.81	13.63	13.81
1204	NYSE	IIF	Fri, Nov 19, 1999	13.69	13.69	13.44	13.50
1203	NYSE	IIF	Thu, Nov 18, 1999	13.44	13.63	13.38	13.63
1202	NYSE	IIF	Wed, Nov 17, 1999	13.50	13.56	13.44	13.50
1201	NYSE	IIF	Tue, Nov 16, 1999	13.88	13.88	13.44	13.63
1200	NYSE	IIF	Mon, Nov 15, 1999	12.75	13.19	12.69	13.19
1199	NYSE	IIF	Fri, Nov 12, 1999	12.75	12.81	12.69	12.81
1198	NYSE	IIF	Thu, Nov 11, 1999	12.88	12.94	12.75	12.81
1197	NYSE	IIF	Wed, Nov 10, 1999	13.13	13.13	12.50	12.81
1196	NYSE	IIF	Tue, Nov 9, 1999	13.13	13.25	13.06	13.13
1195	NYSE	IIF	Mon, Nov 8, 1999	13.00	13.25	13.00	13.25
1194	NYSE	IIF	Fri, Nov 5, 1999	13.19	13.25	13.06	13.13
1193	NYSE	IIF	Thu, Nov 4, 1999	13.00	13.00	12.88	13.00
1192	NYSE	IIF	Wed, Nov 3, 1999	12.63	13.06	12.63	13.00
1191	NYSE	IIF	Tue, Nov 2, 1999	12.44	12.75	12.44	12.75
1190	NYSE	IIF	Mon, Nov 1, 1999	12.25	12.31	11.88	12.06
1189	NYSE	IIF	Fri, Oct 29, 1999	13.00	13.06	12.56	12.63
1188	NYSE	IIF	Thu, Oct 28, 1999	13.44	13.44	13.25	13.38
1187	NYSE	IIF	Wed, Oct 27, 1999	13.69	13.75	13.56	13.56
1186	NYSE	IIF	Tue, Oct 26, 1999	13.50	13.69	13.50	13.63
1185	NYSE	IIF	Mon, Oct 25, 1999	13.13	13.50	13.13	13.50
1184	NYSE	IIF	Fri, Oct 22, 1999	13.00	13.06	13.00	13.06
1183	NYSE	IIF	Thu, Oct 21, 1999	13.19	13.19	13.00	13.06
1182	NYSE	IIF	Wed, Oct 20, 1999	13.31	13.38	13.31	13.31
1181	NYSE	IIF	Tue, Oct 19, 1999	13.19	13.38	13.19	13.31
1180	NYSE	IIF	Mon, Oct 18, 1999	13.19	13.25	12.94	13.06
1179	NYSE	IIF	Fri, Oct 15, 1999	13.13	13.31	13.00	13.19
1178	NYSE	IIF	Thu, Oct 14, 1999	14.06	14.06	13.75	13.75
1177	NYSE	IIF	Wed, Oct 13, 1999	14.00	14.00	13.81	13.88
1176	NYSE	IIF	Tue, Oct 12, 1999	14.38	14.50	13.81	13.81
1175	NYSE	IIF	Mon, Oct 11, 1999	14.81	14.81	14.38	14.56
1174	NYSE	IIF	Fri, Oct 8, 1999	14.31	14.44	14.25	14.44
1173	NYSE	IIF	Thu, Oct 7, 1999	13.88	14.38	13.81	14.31
1172	NYSE	IIF	Wed, Oct 6, 1999	13.00	13.56	13.00	13.56
1171	NYSE	IIF	Tue, Oct 5, 1999	12.81	13.00	12.69	12.75
1170	NYSE	IIF	Mon, Oct 4, 1999	12.75	12.81	12.69	12.69
1169	NYSE	IIF	Fri, Oct 1, 1999	13.19	13.19	12.81	12.81
1168	NYSE	IIF	Thu, Sep 30, 1999	13.06	13.31	13.06	13.25
1167	NYSE	IIF	Wed, Sep 29, 1999	12.75	13.19	12.69	13.13
1166	NYSE	IIF	Tue, Sep 28, 1999	12.56	12.75	12.56	12.75
1165	NYSE	IIF	Mon, Sep 27, 1999	12.44	12.63	12.31	12.63
1164	NYSE	IIF	Fri, Sep 24, 1999	12.38	12.50	12.38	12.44
1163	NYSE	IIF	Thu, Sep 23, 1999	12.75	12.88	12.56	12.63
1162	NYSE	IIF	Wed, Sep 22, 1999	12.56	12.75	12.56	12.69
1161	NYSE	IIF	Tue, Sep 21, 1999	12.50	12.50	12.38	12.44
1160	NYSE	IIF	Mon, Sep 20, 1999	12.38	12.56	12.38	12.56
1159	NYSE	IIF	Fri, Sep 17, 1999	12.31	12.44	12.31	12.44
1158	NYSE	IIF	Thu, Sep 16, 1999	12.31	12.38	12.19	12.25
1157	NYSE	IIF	Wed, Sep 15, 1999	12.19	12.63	12.13	12.44
1156	NYSE	IIF	Tue, Sep 14, 1999	12.31	12.50	12.25	12.31
1155	NYSE	IIF	Mon, Sep 13, 1999	12.25	12.44	12.25	12.44
1154	NYSE	IIF	Fri, Sep 10, 1999	12.06	12.25	12.06	12.25
1153	NYSE	IIF	Thu, Sep 9, 1999	12.06	12.19	12.06	12.19
1152	NYSE	IIF	Wed, Sep 8, 1999	12.06	12.13	12.00	12.13
1151	NYSE	IIF	Tue, Sep 7, 1999	12.00	12.13	11.94	12.13
1150	NYSE	IIF	Fri, Sep 3, 1999	11.75	12.00	11.75	12.00
1149	NYSE	IIF	Thu, Sep 2, 1999	11.81	11.81	11.69	11.81
1148	NYSE	IIF	Wed, Sep 1, 1999	12.19	12.25	12.06	12.13
1147	NYSE	IIF	Tue, Aug 31, 1999	12.38	12.50	12.38	12.38
1146	NYSE	IIF	Mon, Aug 30, 1999	12.44	12.50	12.38	12.38
1145	NYSE	IIF	Fri, Aug 27, 1999	12.31	12.44	12.25	12.38
1144	NYSE	IIF	Thu, Aug 26, 1999	12.25	12.31	12.19	12.19
1143	NYSE	IIF	Wed, Aug 25, 1999	12.25	12.25	12.00	12.00
1142	NYSE	IIF	Tue, Aug 24, 1999	12.31	12.63	12.19	12.25
1141	NYSE	IIF	Mon, Aug 23, 1999	12.00	12.31	11.94	12.25
1140	NYSE	IIF	Fri, Aug 20, 1999	11.75	11.94	11.75	11.88
1139	NYSE	IIF	Thu, Aug 19, 1999	11.69	11.75	11.63	11.69
1138	NYSE	IIF	Wed, Aug 18, 1999	11.56	12.00	11.50	11.88
1137	NYSE	IIF	Tue, Aug 17, 1999	11.19	11.44	11.19	11.44
1136	NYSE	IIF	Mon, Aug 16, 1999	11.00	11.13	11.00	11.13
1135	NYSE	IIF	Fri, Aug 13, 1999	10.75	10.94	10.75	10.88
1134	NYSE	IIF	Thu, Aug 12, 1999	10.88	10.94	10.75	10.81
1133	NYSE	IIF	Wed, Aug 11, 1999	10.88	10.94	10.63	10.88
1132	NYSE	IIF	Tue, Aug 10, 1999	11.06	11.06	10.63	10.88
1131	NYSE	IIF	Mon, Aug 9, 1999	11.13	11.38	11.13	11.25
1130	NYSE	IIF	Fri, Aug 6, 1999	10.75	11.00	10.75	11.00
1129	NYSE	IIF	Thu, Aug 5, 1999	11.06	11.13	10.94	11.00
1128	NYSE	IIF	Wed, Aug 4, 1999	11.00	11.25	11.00	11.25
1127	NYSE	IIF	Tue, Aug 3, 1999	10.75	10.88	10.75	10.88
1126	NYSE	IIF	Mon, Aug 2, 1999	10.50	10.94	10.50	10.88
1125	NYSE	IIF	Fri, Jul 30, 1999	10.81	10.88	10.63	10.63
1124	NYSE	IIF	Thu, Jul 29, 1999	10.88	11.00	10.88	10.94
1123	NYSE	IIF	Wed, Jul 28, 1999	11.06	11.19	11.00	11.06
1122	NYSE	IIF	Tue, Jul 27, 1999	10.94	11.13	10.88	11.06
1121	NYSE	IIF	Mon, Jul 26, 1999	10.94	11.13	10.94	11.00
1120	NYSE	IIF	Fri, Jul 23, 1999	11.19	11.31	11.13	11.31
1119	NYSE	IIF	Thu, Jul 22, 1999	11.38	11.44	11.31	11.31
1118	NYSE	IIF	Wed, Jul 21, 1999	11.31	11.38	11.25	11.31
1117	NYSE	IIF	Tue, Jul 20, 1999	11.31	11.44	11.25	11.25
1116	NYSE	IIF	Mon, Jul 19, 1999	11.25	11.56	11.25	11.50
1115	NYSE	IIF	Fri, Jul 16, 1999	11.19	11.25	11.13	11.13
1114	NYSE	IIF	Thu, Jul 15, 1999	11.63	11.63	11.31	11.31
1113	NYSE	IIF	Wed, Jul 14, 1999	11.44	11.63	11.31	11.63
1112	NYSE	IIF	Tue, Jul 13, 1999	11.06	11.06	10.88	11.06
1111	NYSE	IIF	Mon, Jul 12, 1999	10.88	11.13	10.81	11.13
1110	NYSE	IIF	Fri, Jul 9, 1999	10.06	10.44	10.06	10.38
1109	NYSE	IIF	Thu, Jul 8, 1999	9.81	9.94	9.81	9.88
1108	NYSE	IIF	Wed, Jul 7, 1999	9.81	9.94	9.81	9.88
1107	NYSE	IIF	Tue, Jul 6, 1999	9.94	10.00	9.81	9.88
1106	NYSE	IIF	Fri, Jul 2, 1999	9.63	9.75	9.63	9.75
1105	NYSE	IIF	Thu, Jul 1, 1999	9.63	9.75	9.63	9.63
1104	NYSE	IIF	Wed, Jun 30, 1999	9.44	9.69	9.25	9.69
1103	NYSE	IIF	Tue, Jun 29, 1999	9.38	9.56	9.38	9.50
1102	NYSE	IIF	Mon, Jun 28, 1999	9.25	9.50	9.25	9.50
1101	NYSE	IIF	Fri, Jun 25, 1999	9.13	9.19	9.06	9.19
1100	NYSE	IIF	Thu, Jun 24, 1999	9.38	9.38	9.13	9.13
1099	NYSE	IIF	Wed, Jun 23, 1999	9.38	9.44	9.38	9.44
1098	NYSE	IIF	Tue, Jun 22, 1999	9.56	9.63	9.44	9.63
1097	NYSE	IIF	Mon, Jun 21, 1999	9.31	9.50	9.31	9.50
1096	NYSE	IIF	Fri, Jun 18, 1999	9.25	9.31	9.19	9.31
1095	NYSE	IIF	Thu, Jun 17, 1999	9.38	9.38	9.25	9.31
1094	NYSE	IIF	Wed, Jun 16, 1999	9.00	9.19	9.00	9.19
1093	NYSE	IIF	Tue, Jun 15, 1999	8.94	8.94	8.88	8.88
1092	NYSE	IIF	Mon, Jun 14, 1999	9.00	9.13	9.00	9.06
1091	NYSE	IIF	Fri, Jun 11, 1999	9.13	9.13	9.06	9.06
1090	NYSE	IIF	Thu, Jun 10, 1999	9.06	9.19	9.06	9.19
1089	NYSE	IIF	Wed, Jun 9, 1999	9.19	9.19	9.06	9.06
1088	NYSE	IIF	Tue, Jun 8, 1999	9.19	9.25	9.13	9.13
1087	NYSE	IIF	Mon, Jun 7, 1999	9.06	9.25	9.06	9.13
1086	NYSE	IIF	Fri, Jun 4, 1999	9.00	9.19	9.00	9.19
1085	NYSE	IIF	Thu, Jun 3, 1999	8.81	9.00	8.75	9.00
1084	NYSE	IIF	Wed, Jun 2, 1999	8.75	8.81	8.69	8.75
1083	NYSE	IIF	Tue, Jun 1, 1999	8.56	8.69	8.56	8.69
1082	NYSE	IIF	Fri, May 28, 1999	8.31	8.44	8.13	8.44
1081	NYSE	IIF	Thu, May 27, 1999	8.38	8.38	8.31	8.31
1080	NYSE	IIF	Wed, May 26, 1999	8.75	8.75	8.69	8.75
1079	NYSE	IIF	Tue, May 25, 1999	8.94	9.13	8.94	9.00
1078	NYSE	IIF	Mon, May 24, 1999	8.94	9.00	8.94	8.94
1077	NYSE	IIF	Fri, May 21, 1999	9.00	9.00	8.94	8.94
1076	NYSE	IIF	Thu, May 20, 1999	9.13	9.13	9.06	9.13
1075	NYSE	IIF	Wed, May 19, 1999	9.38	9.38	9.00	9.13
1074	NYSE	IIF	Tue, May 18, 1999	9.25	9.44	9.19	9.25
1073	NYSE	IIF	Mon, May 17, 1999	9.31	9.31	9.06	9.19
1072	NYSE	IIF	Fri, May 14, 1999	9.50	9.50	9.38	9.50
1071	NYSE	IIF	Thu, May 13, 1999	9.50	9.63	9.50	9.63
1070	NYSE	IIF	Wed, May 12, 1999	9.63	9.63	9.31	9.38
1069	NYSE	IIF	Tue, May 11, 1999	9.75	9.75	9.63	9.69
1068	NYSE	IIF	Mon, May 10, 1999	9.63	9.69	9.56	9.69
1067	NYSE	IIF	Fri, May 7, 1999	9.13	9.44	9.13	9.44
1066	NYSE	IIF	Thu, May 6, 1999	9.00	9.19	8.88	9.13
1065	NYSE	IIF	Wed, May 5, 1999	8.88	9.00	8.75	8.94
1064	NYSE	IIF	Tue, May 4, 1999	8.75	8.81	8.56	8.81
1063	NYSE	IIF	Mon, May 3, 1999	8.19	8.50	8.13	8.38
1062	NYSE	IIF	Fri, Apr 30, 1999	8.00	8.25	8.00	8.19
1061	NYSE	IIF	Thu, Apr 29, 1999	7.81	7.94	7.81	7.88
1060	NYSE	IIF	Wed, Apr 28, 1999	7.81	7.88	7.75	7.81
1059	NYSE	IIF	Tue, Apr 27, 1999	7.81	7.88	7.75	7.88
1058	NYSE	IIF	Mon, Apr 26, 1999	8.13	8.13	7.75	7.81
1057	NYSE	IIF	Fri, Apr 23, 1999	8.31	8.38	8.25	8.31
1056	NYSE	IIF	Thu, Apr 22, 1999	8.25	8.31	8.19	8.31
1055	NYSE	IIF	Wed, Apr 21, 1999	8.25	8.44	8.25	8.38
1054	NYSE	IIF	Tue, Apr 20, 1999	8.19	8.19	8.06	8.13
1053	NYSE	IIF	Mon, Apr 19, 1999	8.31	8.31	8.06	8.19
1052	NYSE	IIF	Fri, Apr 16, 1999	8.25	8.38	8.25	8.38
1051	NYSE	IIF	Thu, Apr 15, 1999	7.88	7.94	7.88	7.94
1050	NYSE	IIF	Wed, Apr 14, 1999	8.13	8.19	8.13	8.13
1049	NYSE	IIF	Tue, Apr 13, 1999	8.00	8.06	7.94	8.06
1048	NYSE	IIF	Mon, Apr 12, 1999	8.00	8.00	7.94	8.00
1047	NYSE	IIF	Fri, Apr 9, 1999	7.94	8.13	7.94	8.13
1046	NYSE	IIF	Thu, Apr 8, 1999	8.44	8.56	8.31	8.38
1045	NYSE	IIF	Wed, Apr 7, 1999	8.56	8.63	8.50	8.56
1044	NYSE	IIF	Tue, Apr 6, 1999	8.56	8.63	8.56	8.56
1043	NYSE	IIF	Mon, Apr 5, 1999	8.44	8.63	8.44	8.56
1042	NYSE	IIF	Thu, Apr 1, 1999	9.00	9.00	8.88	8.94
1041	NYSE	IIF	Wed, Mar 31, 1999	9.06	9.19	9.00	9.13
1040	NYSE	IIF	Tue, Mar 30, 1999	9.00	9.13	9.00	9.06
1039	NYSE	IIF	Mon, Mar 29, 1999	8.88	9.00	8.88	9.00
1038	NYSE	IIF	Fri, Mar 26, 1999	8.94	9.00	8.88	8.94
1037	NYSE	IIF	Thu, Mar 25, 1999	8.88	9.06	8.81	9.00
1036	NYSE	IIF	Wed, Mar 24, 1999	9.00	9.00	8.81	8.88
1035	NYSE	IIF	Tue, Mar 23, 1999	8.94	9.13	8.94	9.06
1034	NYSE	IIF	Mon, Mar 22, 1999	9.00	9.25	8.88	8.88
1033	NYSE	IIF	Fri, Mar 19, 1999	9.13	9.38	9.00	9.19
1032	NYSE	IIF	Thu, Mar 18, 1999	9.25	9.50	9.25	9.31
1031	NYSE	IIF	Wed, Mar 17, 1999	9.69	9.69	9.56	9.56
1030	NYSE	IIF	Tue, Mar 16, 1999	9.75	9.81	9.75	9.81
1029	NYSE	IIF	Mon, Mar 15, 1999	9.44	9.81	9.44	9.81
1028	NYSE	IIF	Fri, Mar 12, 1999	9.38	9.50	9.38	9.44
1027	NYSE	IIF	Thu, Mar 11, 1999	9.31	9.50	9.25	9.50
1026	NYSE	IIF	Wed, Mar 10, 1999	9.13	9.31	9.13	9.25
1025	NYSE	IIF	Tue, Mar 9, 1999	9.13	9.19	9.13	9.13
1024	NYSE	IIF	Mon, Mar 8, 1999	9.00	9.19	9.00	9.13
1023	NYSE	IIF	Fri, Mar 5, 1999	8.88	9.00	8.75	9.00
1022	NYSE	IIF	Thu, Mar 4, 1999	8.88	8.88	8.81	8.81
1021	NYSE	IIF	Wed, Mar 3, 1999	9.19	9.19	8.81	8.81
1020	NYSE	IIF	Tue, Mar 2, 1999	8.88	9.06	8.81	8.88
1019	NYSE	IIF	Mon, Mar 1, 1999	8.63	8.81	8.56	8.81
1018	NYSE	IIF	Fri, Feb 26, 1999	8.00	8.19	7.88	8.13
1017	NYSE	IIF	Thu, Feb 25, 1999	8.06	8.06	8.00	8.06
1016	NYSE	IIF	Wed, Feb 24, 1999	8.06	8.13	8.00	8.06
1015	NYSE	IIF	Tue, Feb 23, 1999	8.19	8.25	8.06	8.06
1014	NYSE	IIF	Mon, Feb 22, 1999	8.13	8.25	8.13	8.19
1013	NYSE	IIF	Fri, Feb 19, 1999	8.19	8.31	8.19	8.25
1012	NYSE	IIF	Thu, Feb 18, 1999	8.13	8.25	8.13	8.19
1011	NYSE	IIF	Wed, Feb 17, 1999	8.13	8.19	8.06	8.06
1010	NYSE	IIF	Tue, Feb 16, 1999	7.94	8.19	7.94	8.06
1009	NYSE	IIF	Fri, Feb 12, 1999	7.88	8.06	7.88	8.00
1008	NYSE	IIF	Thu, Feb 11, 1999	7.88	7.94	7.88	7.88
1007	NYSE	IIF	Wed, Feb 10, 1999	7.81	7.94	7.81	7.94
1006	NYSE	IIF	Tue, Feb 9, 1999	7.75	7.75	7.63	7.63
1005	NYSE	IIF	Mon, Feb 8, 1999	7.56	7.69	7.56	7.63
1004	NYSE	IIF	Fri, Feb 5, 1999	7.75	7.88	7.50	7.50
1003	NYSE	IIF	Thu, Feb 4, 1999	7.88	7.94	7.81	7.81
1002	NYSE	IIF	Wed, Feb 3, 1999	7.81	8.06	7.81	8.00
1001	NYSE	IIF	Tue, Feb 2, 1999	8.00	8.00	7.81	7.81
1000	NYSE	IIF	Mon, Feb 1, 1999	8.00	8.13	8.00	8.06
999	NYSE	IIF	Fri, Jan 29, 1999	8.00	8.19	8.00	8.05
998	NYSE	IIF	Thu, Jan 28, 1999	8.06	8.06	7.88	8.00
997	NYSE	IIF	Wed, Jan 27, 1999	8.00	8.13	7.94	8.13
996	NYSE	IIF	Tue, Jan 26, 1999	7.88	7.88	7.88	7.88
995	NYSE	IIF	Mon, Jan 25, 1999	7.75	8.00	7.75	7.94
994	NYSE	IIF	Fri, Jan 22, 1999	7.56	7.75	7.56	7.69
993	NYSE	IIF	Thu, Jan 21, 1999	7.63	7.75	7.63	7.69
992	NYSE	IIF	Wed, Jan 20, 1999	7.38	7.63	7.38	7.50
991	NYSE	IIF	Tue, Jan 19, 1999	7.19	7.31	7.19	7.31
990	NYSE	IIF	Fri, Jan 15, 1999	7.06	7.25	7.00	7.25
989	NYSE	IIF	Thu, Jan 14, 1999	7.06	7.06	7.00	7.06
988	NYSE	IIF	Wed, Jan 13, 1999	7.00	7.13	6.81	7.06
987	NYSE	IIF	Tue, Jan 12, 1999	7.63	7.63	7.25	7.25
986	NYSE	IIF	Mon, Jan 11, 1999	7.75	7.88	7.63	7.63
985	NYSE	IIF	Fri, Jan 8, 1999	7.63	7.75	7.56	7.75
984	NYSE	IIF	Thu, Jan 7, 1999	7.50	7.63	7.50	7.56
983	NYSE	IIF	Wed, Jan 6, 1999	7.19	7.50	7.19	7.50
982	NYSE	IIF	Tue, Jan 5, 1999	7.00	7.13	7.00	7.06
981	NYSE	IIF	Mon, Jan 4, 1999	7.00	7.13	6.94	7.00
980	NYSE	IIF	Thu, Dec 31, 1998	6.75	6.88	6.69	6.75
979	NYSE	IIF	Wed, Dec 30, 1998	6.88	7.13	6.75	6.81
978	NYSE	IIF	Tue, Dec 29, 1998	6.94	6.94	6.88	6.94
977	NYSE	IIF	Mon, Dec 28, 1998	6.75	6.94	6.75	6.81
976	NYSE	IIF	Thu, Dec 24, 1998	6.69	6.69	6.56	6.63
975	NYSE	IIF	Wed, Dec 23, 1998	6.69	6.75	6.56	6.56
974	NYSE	IIF	Tue, Dec 22, 1998	6.81	6.81	6.63	6.75
973	NYSE	IIF	Mon, Dec 21, 1998	6.69	6.88	6.69	6.75
972	NYSE	IIF	Fri, Dec 18, 1998	6.50	6.56	6.38	6.56
971	NYSE	IIF	Thu, Dec 17, 1998	6.38	6.50	6.38	6.44
970	NYSE	IIF	Wed, Dec 16, 1998	6.56	6.63	6.56	6.56
969	NYSE	IIF	Tue, Dec 15, 1998	6.63	6.63	6.56	6.56
968	NYSE	IIF	Mon, Dec 14, 1998	6.75	6.75	6.63	6.63
967	NYSE	IIF	Fri, Dec 11, 1998	6.75	6.81	6.75	6.81
966	NYSE	IIF	Thu, Dec 10, 1998	6.88	7.00	6.88	6.88
965	NYSE	IIF	Wed, Dec 9, 1998	6.88	6.88	6.81	6.88
964	NYSE	IIF	Tue, Dec 8, 1998	7.06	7.06	6.69	6.88
963	NYSE	IIF	Mon, Dec 7, 1998	6.75	6.94	6.75	6.94
962	NYSE	IIF	Fri, Dec 4, 1998	6.81	6.94	6.69	6.75
961	NYSE	IIF	Thu, Dec 3, 1998	6.63	6.88	6.63	6.81
960	NYSE	IIF	Wed, Dec 2, 1998	6.81	6.81	6.56	6.69
959	NYSE	IIF	Tue, Dec 1, 1998	6.81	7.00	6.75	6.81
958	NYSE	IIF	Mon, Nov 30, 1998	6.81	6.94	6.81	6.88
957	NYSE	IIF	Fri, Nov 27, 1998	6.81	6.88	6.75	6.75
956	NYSE	IIF	Wed, Nov 25, 1998	7.13	7.19	7.00	7.13
955	NYSE	IIF	Tue, Nov 24, 1998	7.31	7.31	7.13	7.19
954	NYSE	IIF	Mon, Nov 23, 1998	7.19	7.31	7.19	7.25
953	NYSE	IIF	Fri, Nov 20, 1998	7.44	7.44	7.06	7.25
952	NYSE	IIF	Thu, Nov 19, 1998	7.13	7.38	7.13	7.31
951	NYSE	IIF	Wed, Nov 18, 1998	7.44	7.44	7.38	7.38
950	NYSE	IIF	Tue, Nov 17, 1998	7.38	7.50	7.31	7.38
949	NYSE	IIF	Mon, Nov 16, 1998	7.25	7.38	7.25	7.31
948	NYSE	IIF	Fri, Nov 13, 1998	7.31	7.38	7.19	7.38
947	NYSE	IIF	Thu, Nov 12, 1998	7.31	7.44	7.25	7.44
946	NYSE	IIF	Wed, Nov 11, 1998	7.50	7.50	7.38	7.44
945	NYSE	IIF	Tue, Nov 10, 1998	7.38	7.63	7.31	7.38
944	NYSE	IIF	Mon, Nov 9, 1998	7.31	7.38	7.31	7.38
943	NYSE	IIF	Fri, Nov 6, 1998	7.13	7.25	7.13	7.19
942	NYSE	IIF	Thu, Nov 5, 1998	7.13	7.19	7.06	7.06
941	NYSE	IIF	Wed, Nov 4, 1998	7.00	7.25	7.00	7.25
940	NYSE	IIF	Tue, Nov 3, 1998	6.88	7.13	6.88	7.06
939	NYSE	IIF	Mon, Nov 2, 1998	6.69	6.88	6.69	6.88
938	NYSE	IIF	Fri, Oct 30, 1998	6.81	6.81	6.56	6.75
937	NYSE	IIF	Thu, Oct 29, 1998	6.69	6.81	6.69	6.75
936	NYSE	IIF	Wed, Oct 28, 1998	6.75	6.75	6.69	6.75
935	NYSE	IIF	Tue, Oct 27, 1998	6.69	6.81	6.63	6.75
934	NYSE	IIF	Mon, Oct 26, 1998	6.56	6.69	6.56	6.69
933	NYSE	IIF	Fri, Oct 23, 1998	6.44	6.50	6.38	6.38
932	NYSE	IIF	Thu, Oct 22, 1998	6.50	6.50	6.44	6.44
931	NYSE	IIF	Wed, Oct 21, 1998	6.38	6.44	6.38	6.44
930	NYSE	IIF	Tue, Oct 20, 1998	6.44	6.56	6.44	6.44
929	NYSE	IIF	Mon, Oct 19, 1998	6.31	6.50	6.31	6.44
928	NYSE	IIF	Fri, Oct 16, 1998	6.31	6.69	6.31	6.63
927	NYSE	IIF	Thu, Oct 15, 1998	6.25	6.50	6.25	6.50
926	NYSE	IIF	Wed, Oct 14, 1998	6.25	6.38	6.25	6.31
925	NYSE	IIF	Tue, Oct 13, 1998	6.25	6.31	6.25	6.25
924	NYSE	IIF	Mon, Oct 12, 1998	6.38	6.38	6.25	6.38
923	NYSE	IIF	Fri, Oct 9, 1998	6.13	6.38	6.13	6.38
922	NYSE	IIF	Thu, Oct 8, 1998	6.13	6.13	5.94	6.00
921	NYSE	IIF	Wed, Oct 7, 1998	6.25	6.31	6.19	6.19
920	NYSE	IIF	Tue, Oct 6, 1998	6.19	6.25	6.06	6.19
919	NYSE	IIF	Mon, Oct 5, 1998	6.25	6.25	6.00	6.06
918	NYSE	IIF	Fri, Oct 2, 1998	6.56	6.69	6.44	6.44
917	NYSE	IIF	Thu, Oct 1, 1998	6.56	6.63	6.38	6.38
916	NYSE	IIF	Wed, Sep 30, 1998	6.81	6.81	6.63	6.69
915	NYSE	IIF	Tue, Sep 29, 1998	6.75	6.81	6.75	6.75
914	NYSE	IIF	Mon, Sep 28, 1998	6.75	6.81	6.69	6.75
913	NYSE	IIF	Fri, Sep 25, 1998	6.75	6.75	6.56	6.63
912	NYSE	IIF	Thu, Sep 24, 1998	6.69	6.81	6.69	6.75
911	NYSE	IIF	Wed, Sep 23, 1998	6.50	6.69	6.44	6.63
910	NYSE	IIF	Tue, Sep 22, 1998	6.25	6.31	6.19	6.31
909	NYSE	IIF	Mon, Sep 21, 1998	6.00	6.13	6.00	6.13
908	NYSE	IIF	Fri, Sep 18, 1998	6.13	6.25	6.13	6.25
907	NYSE	IIF	Thu, Sep 17, 1998	6.31	6.44	6.13	6.31
906	NYSE	IIF	Wed, Sep 16, 1998	6.31	6.50	6.31	6.44
905	NYSE	IIF	Tue, Sep 15, 1998	6.38	6.44	6.38	6.38
904	NYSE	IIF	Mon, Sep 14, 1998	6.19	6.38	6.19	6.31
903	NYSE	IIF	Fri, Sep 11, 1998	6.19	6.19	6.00	6.13
902	NYSE	IIF	Thu, Sep 10, 1998	6.25	6.31	6.19	6.31
901	NYSE	IIF	Wed, Sep 9, 1998	6.13	6.31	6.13	6.25
900	NYSE	IIF	Tue, Sep 8, 1998	6.13	6.31	6.13	6.25
899	NYSE	IIF	Fri, Sep 4, 1998	5.88	6.00	5.88	6.00
898	NYSE	IIF	Thu, Sep 3, 1998	6.13	6.13	5.75	5.75
897	NYSE	IIF	Wed, Sep 2, 1998	6.00	6.06	5.81	6.06
896	NYSE	IIF	Tue, Sep 1, 1998	5.81	6.00	5.75	6.00
895	NYSE	IIF	Mon, Aug 31, 1998	5.88	6.00	5.75	5.81
894	NYSE	IIF	Fri, Aug 28, 1998	5.63	5.94	5.63	5.75
893	NYSE	IIF	Thu, Aug 27, 1998	5.88	6.06	5.81	5.88
892	NYSE	IIF	Wed, Aug 26, 1998	6.38	6.38	6.19	6.19
891	NYSE	IIF	Tue, Aug 25, 1998	6.19	6.56	6.19	6.44
890	NYSE	IIF	Mon, Aug 24, 1998	6.06	6.19	6.00	6.13
889	NYSE	IIF	Fri, Aug 21, 1998	6.13	6.13	5.94	6.00
888	NYSE	IIF	Thu, Aug 20, 1998	6.19	6.31	6.19	6.25
887	NYSE	IIF	Wed, Aug 19, 1998	6.13	6.19	6.06	6.06
886	NYSE	IIF	Tue, Aug 18, 1998	6.06	6.13	6.06	6.06
885	NYSE	IIF	Mon, Aug 17, 1998	6.13	6.25	6.13	6.19
884	NYSE	IIF	Fri, Aug 14, 1998	6.19	6.31	6.13	6.19
883	NYSE	IIF	Thu, Aug 13, 1998	6.06	6.19	6.06	6.19
882	NYSE	IIF	Wed, Aug 12, 1998	6.13	6.19	6.06	6.06
881	NYSE	IIF	Tue, Aug 11, 1998	6.19	6.25	6.06	6.06
880	NYSE	IIF	Mon, Aug 10, 1998	6.38	6.38	6.25	6.31
879	NYSE	IIF	Fri, Aug 7, 1998	6.31	6.44	6.25	6.38
878	NYSE	IIF	Thu, Aug 6, 1998	6.31	6.44	6.19	6.25
877	NYSE	IIF	Wed, Aug 5, 1998	6.56	6.69	6.50	6.56
876	NYSE	IIF	Tue, Aug 4, 1998	6.56	6.63	6.50	6.56
875	NYSE	IIF	Mon, Aug 3, 1998	6.75	6.75	6.44	6.50
874	NYSE	IIF	Fri, Jul 31, 1998	6.75	6.81	6.63	6.75
873	NYSE	IIF	Thu, Jul 30, 1998	6.63	6.69	6.63	6.63
872	NYSE	IIF	Wed, Jul 29, 1998	6.50	6.69	6.44	6.44
871	NYSE	IIF	Tue, Jul 28, 1998	6.44	6.50	6.19	6.25
870	NYSE	IIF	Mon, Jul 27, 1998	6.38	6.38	6.19	6.25
869	NYSE	IIF	Fri, Jul 24, 1998	6.56	6.56	6.38	6.50
868	NYSE	IIF	Thu, Jul 23, 1998	6.81	6.81	6.69	6.69
867	NYSE	IIF	Wed, Jul 22, 1998	6.75	6.94	6.75	6.88
866	NYSE	IIF	Tue, Jul 21, 1998	6.75	6.88	6.69	6.69
865	NYSE	IIF	Mon, Jul 20, 1998	6.75	6.81	6.75	6.75
864	NYSE	IIF	Fri, Jul 17, 1998	7.19	7.19	6.75	6.88
863	NYSE	IIF	Thu, Jul 16, 1998	6.94	7.31	6.94	7.31
862	NYSE	IIF	Wed, Jul 15, 1998	6.63	6.88	6.63	6.88
861	NYSE	IIF	Tue, Jul 14, 1998	6.75	6.81	6.63	6.63
860	NYSE	IIF	Mon, Jul 13, 1998	6.56	6.63	6.44	6.63
859	NYSE	IIF	Fri, Jul 10, 1998	6.63	6.81	6.63	6.81
858	NYSE	IIF	Thu, Jul 9, 1998	6.75	6.75	6.56	6.56
857	NYSE	IIF	Wed, Jul 8, 1998	6.50	6.56	6.50	6.50
856	NYSE	IIF	Tue, Jul 7, 1998	6.63	6.63	6.31	6.38
855	NYSE	IIF	Mon, Jul 6, 1998	6.56	6.56	6.38	6.38
854	NYSE	IIF	Thu, Jul 2, 1998	6.44	6.44	6.25	6.44
853	NYSE	IIF	Wed, Jul 1, 1998	6.50	6.56	6.38	6.50
852	NYSE	IIF	Tue, Jun 30, 1998	6.38	6.44	6.25	6.44
851	NYSE	IIF	Mon, Jun 29, 1998	6.31	6.44	6.25	6.44
850	NYSE	IIF	Fri, Jun 26, 1998	6.00	6.13	6.00	6.13
849	NYSE	IIF	Thu, Jun 25, 1998	6.31	6.31	6.13	6.19
848	NYSE	IIF	Wed, Jun 24, 1998	6.19	6.25	6.06	6.13
847	NYSE	IIF	Tue, Jun 23, 1998	5.94	6.06	5.94	6.00
846	NYSE	IIF	Mon, Jun 22, 1998	5.88	5.94	5.81	5.88
845	NYSE	IIF	Fri, Jun 19, 1998	6.50	6.50	6.13	6.25
844	NYSE	IIF	Thu, Jun 18, 1998	7.00	7.00	6.56	6.63
843	NYSE	IIF	Wed, Jun 17, 1998	6.94	7.06	6.94	7.00
842	NYSE	IIF	Tue, Jun 16, 1998	6.06	6.69	6.06	6.69
841	NYSE	IIF	Mon, Jun 15, 1998	6.25	6.25	6.06	6.06
840	NYSE	IIF	Fri, Jun 12, 1998	6.44	6.63	6.44	6.50
839	NYSE	IIF	Thu, Jun 11, 1998	6.44	6.63	6.31	6.50
838	NYSE	IIF	Wed, Jun 10, 1998	6.63	6.63	6.38	6.50
837	NYSE	IIF	Tue, Jun 9, 1998	6.81	6.88	6.75	6.81
836	NYSE	IIF	Mon, Jun 8, 1998	6.94	6.94	6.63	6.81
835	NYSE	IIF	Fri, Jun 5, 1998	6.94	7.13	6.88	7.00
834	NYSE	IIF	Thu, Jun 4, 1998	7.31	7.31	7.13	7.13
833	NYSE	IIF	Wed, Jun 3, 1998	7.38	7.50	7.38	7.38
832	NYSE	IIF	Tue, Jun 2, 1998	7.50	7.56	7.19	7.25
831	NYSE	IIF	Mon, Jun 1, 1998	7.94	8.00	7.75	7.75
830	NYSE	IIF	Fri, May 29, 1998	8.06	8.13	7.94	7.94
829	NYSE	IIF	Thu, May 28, 1998	8.06	8.13	8.06	8.06
828	NYSE	IIF	Wed, May 27, 1998	8.38	8.38	8.19	8.25
827	NYSE	IIF	Tue, May 26, 1998	8.44	8.44	8.38	8.38
826	NYSE	IIF	Fri, May 22, 1998	8.56	8.69	8.50	8.63
825	NYSE	IIF	Thu, May 21, 1998	8.38	8.50	8.38	8.50
824	NYSE	IIF	Wed, May 20, 1998	8.25	8.44	8.25	8.38
823	NYSE	IIF	Tue, May 19, 1998	8.25	8.25	8.13	8.19
822	NYSE	IIF	Mon, May 18, 1998	8.38	8.44	8.19	8.25
821	NYSE	IIF	Fri, May 15, 1998	8.25	8.31	8.25	8.25
820	NYSE	IIF	Thu, May 14, 1998	8.25	8.44	8.25	8.38
819	NYSE	IIF	Wed, May 13, 1998	8.25	8.25	8.13	8.13
818	NYSE	IIF	Tue, May 12, 1998	8.69	8.75	8.63	8.63
817	NYSE	IIF	Mon, May 11, 1998	8.94	9.19	8.94	9.06
816	NYSE	IIF	Fri, May 8, 1998	8.81	8.81	8.63	8.81
815	NYSE	IIF	Thu, May 7, 1998	8.94	8.94	8.75	8.81
814	NYSE	IIF	Wed, May 6, 1998	9.00	9.00	8.88	8.94
813	NYSE	IIF	Tue, May 5, 1998	9.00	9.13	9.00	9.13
812	NYSE	IIF	Mon, May 4, 1998	9.06	9.19	9.06	9.13
811	NYSE	IIF	Fri, May 1, 1998	8.88	9.00	8.81	8.88
810	NYSE	IIF	Thu, Apr 30, 1998	8.63	8.88	8.63	8.81
809	NYSE	IIF	Wed, Apr 29, 1998	8.63	8.63	8.56	8.56
808	NYSE	IIF	Tue, Apr 28, 1998	8.69	8.81	8.69	8.75
807	NYSE	IIF	Mon, Apr 27, 1998	8.81	8.94	8.56	8.63
806	NYSE	IIF	Fri, Apr 24, 1998	8.94	9.06	8.88	9.00
805	NYSE	IIF	Thu, Apr 23, 1998	9.00	9.06	8.94	8.94
804	NYSE	IIF	Wed, Apr 22, 1998	9.44	9.50	9.25	9.25
803	NYSE	IIF	Tue, Apr 21, 1998	9.50	9.63	9.44	9.56
802	NYSE	IIF	Mon, Apr 20, 1998	9.38	9.44	9.31	9.38
801	NYSE	IIF	Fri, Apr 17, 1998	9.00	9.31	9.00	9.25
800	NYSE	IIF	Thu, Apr 16, 1998	8.94	8.94	8.88	8.94
799	NYSE	IIF	Wed, Apr 15, 1998	8.81	8.94	8.81	8.88
798	NYSE	IIF	Tue, Apr 14, 1998	8.63	8.75	8.63	8.63
797	NYSE	IIF	Mon, Apr 13, 1998	8.75	8.75	8.69	8.75
796	NYSE	IIF	Thu, Apr 9, 1998	8.75	8.81	8.69	8.81
795	NYSE	IIF	Wed, Apr 8, 1998	8.81	8.81	8.63	8.69
794	NYSE	IIF	Tue, Apr 7, 1998	8.94	8.94	8.63	8.69
793	NYSE	IIF	Mon, Apr 6, 1998	8.88	9.00	8.81	8.88
792	NYSE	IIF	Fri, Apr 3, 1998	8.69	8.75	8.63	8.69
791	NYSE	IIF	Thu, Apr 2, 1998	8.25	8.44	8.25	8.44
790	NYSE	IIF	Wed, Apr 1, 1998	8.00	8.19	8.00	8.19
789	NYSE	IIF	Tue, Mar 31, 1998	7.88	7.94	7.81	7.94
788	NYSE	IIF	Mon, Mar 30, 1998	7.94	8.00	7.88	7.94
787	NYSE	IIF	Fri, Mar 27, 1998	7.94	8.00	7.94	8.00
786	NYSE	IIF	Thu, Mar 26, 1998	7.88	7.94	7.81	7.94
785	NYSE	IIF	Wed, Mar 25, 1998	8.00	8.00	7.88	7.94
784	NYSE	IIF	Tue, Mar 24, 1998	7.94	8.00	7.88	8.00
783	NYSE	IIF	Mon, Mar 23, 1998	8.06	8.06	7.94	8.00
782	NYSE	IIF	Fri, Mar 20, 1998	7.94	7.94	7.88	7.88
781	NYSE	IIF	Thu, Mar 19, 1998	7.88	8.00	7.75	7.88
780	NYSE	IIF	Wed, Mar 18, 1998	8.00	8.00	7.81	7.88
779	NYSE	IIF	Tue, Mar 17, 1998	7.94	8.06	7.88	7.94
778	NYSE	IIF	Mon, Mar 16, 1998	8.00	8.06	7.88	7.88
777	NYSE	IIF	Fri, Mar 13, 1998	7.69	7.94	7.69	7.94
776	NYSE	IIF	Thu, Mar 12, 1998	7.69	7.81	7.69	7.75
775	NYSE	IIF	Wed, Mar 11, 1998	8.00	8.00	7.81	7.94
774	NYSE	IIF	Tue, Mar 10, 1998	8.00	8.00	7.94	8.00
773	NYSE	IIF	Mon, Mar 9, 1998	8.25	8.25	7.94	8.00
772	NYSE	IIF	Fri, Mar 6, 1998	8.13	8.13	8.00	8.06
771	NYSE	IIF	Thu, Mar 5, 1998	8.00	8.06	7.81	8.00
770	NYSE	IIF	Wed, Mar 4, 1998	8.25	8.25	8.00	8.06
769	NYSE	IIF	Tue, Mar 3, 1998	8.25	8.25	7.94	8.00
768	NYSE	IIF	Mon, Mar 2, 1998	8.44	8.56	8.31	8.38
767	NYSE	IIF	Fri, Feb 27, 1998	8.06	8.25	8.00	8.06
766	NYSE	IIF	Thu, Feb 26, 1998	8.00	8.00	7.88	7.94
765	NYSE	IIF	Wed, Feb 25, 1998	7.94	7.94	7.69	7.75
764	NYSE	IIF	Tue, Feb 24, 1998	7.88	7.94	7.81	7.88
763	NYSE	IIF	Mon, Feb 23, 1998	7.94	7.94	7.88	7.88
762	NYSE	IIF	Fri, Feb 20, 1998	8.50	8.50	7.81	7.88
761	NYSE	IIF	Thu, Feb 19, 1998	8.56	8.56	8.38	8.50
760	NYSE	IIF	Wed, Feb 18, 1998	8.56	8.56	8.50	8.50
759	NYSE	IIF	Tue, Feb 17, 1998	8.56	8.63	8.44	8.56
758	NYSE	IIF	Fri, Feb 13, 1998	8.44	8.50	8.38	8.50
757	NYSE	IIF	Thu, Feb 12, 1998	8.31	8.56	8.31	8.50
756	NYSE	IIF	Wed, Feb 11, 1998	8.50	8.63	8.44	8.50
755	NYSE	IIF	Tue, Feb 10, 1998	8.63	8.69	8.56	8.63
754	NYSE	IIF	Mon, Feb 9, 1998	8.56	8.63	8.50	8.56
753	NYSE	IIF	Fri, Feb 6, 1998	8.69	8.69	8.31	8.50
752	NYSE	IIF	Thu, Feb 5, 1998	8.88	8.88	8.63	8.69
751	NYSE	IIF	Wed, Feb 4, 1998	8.75	8.75	8.56	8.63
750	NYSE	IIF	Tue, Feb 3, 1998	8.56	8.81	8.56	8.63
749	NYSE	IIF	Mon, Feb 2, 1998	8.56	8.88	8.50	8.69
748	NYSE	IIF	Fri, Jan 30, 1998	8.19	8.25	8.13	8.19
747	NYSE	IIF	Thu, Jan 29, 1998	8.06	8.13	8.00	8.06
746	NYSE	IIF	Wed, Jan 28, 1998	8.13	8.13	8.00	8.00
745	NYSE	IIF	Tue, Jan 27, 1998	8.00	8.13	7.88	8.13
744	NYSE	IIF	Mon, Jan 26, 1998	7.75	7.94	7.75	7.94
743	NYSE	IIF	Fri, Jan 23, 1998	7.94	7.94	7.69	7.69
742	NYSE	IIF	Thu, Jan 22, 1998	8.00	8.00	7.69	7.75
741	NYSE	IIF	Wed, Jan 21, 1998	8.00	8.06	8.00	8.06
740	NYSE	IIF	Tue, Jan 20, 1998	7.69	8.13	7.69	8.06
739	NYSE	IIF	Fri, Jan 16, 1998	7.81	8.00	7.81	7.88
738	NYSE	IIF	Thu, Jan 15, 1998	7.94	7.94	7.63	7.75
737	NYSE	IIF	Wed, Jan 14, 1998	7.63	7.63	7.38	7.63
736	NYSE	IIF	Tue, Jan 13, 1998	7.69	7.75	7.63	7.75
735	NYSE	IIF	Mon, Jan 12, 1998	7.19	7.63	7.13	7.56
734	NYSE	IIF	Fri, Jan 9, 1998	7.88	7.88	7.38	7.56
733	NYSE	IIF	Thu, Jan 8, 1998	8.25	8.44	8.25	8.31
732	NYSE	IIF	Wed, Jan 7, 1998	8.50	8.50	8.38	8.44
731	NYSE	IIF	Tue, Jan 6, 1998	8.38	8.56	8.19	8.56
730	NYSE	IIF	Mon, Jan 5, 1998	8.38	8.56	8.31	8.50
729	NYSE	IIF	Fri, Jan 2, 1998	8.38	8.50	8.25	8.50
728	NYSE	IIF	Wed, Dec 31, 1997	8.13	8.38	8.00	8.38
727	NYSE	IIF	Tue, Dec 30, 1997	7.81	8.44	7.81	8.13
726	NYSE	IIF	Mon, Dec 29, 1997	7.88	8.00	7.75	8.00
725	NYSE	IIF	Fri, Dec 26, 1997	7.75	7.75	7.63	7.75
724	NYSE	IIF	Wed, Dec 24, 1997	7.81	7.81	7.63	7.75
723	NYSE	IIF	Tue, Dec 23, 1997	7.81	7.94	7.75	7.88
722	NYSE	IIF	Mon, Dec 22, 1997	8.00	8.13	7.81	7.88
721	NYSE	IIF	Fri, Dec 19, 1997	7.94	8.13	7.94	8.13
720	NYSE	IIF	Thu, Dec 18, 1997	7.94	8.13	7.88	8.13
719	NYSE	IIF	Wed, Dec 17, 1997	7.88	8.00	7.88	7.94
718	NYSE	IIF	Tue, Dec 16, 1997	7.44	7.69	7.44	7.63
717	NYSE	IIF	Mon, Dec 15, 1997	7.31	7.44	7.06	7.44
716	NYSE	IIF	Fri, Dec 12, 1997	7.25	7.25	7.06	7.25
715	NYSE	IIF	Thu, Dec 11, 1997	7.44	7.44	7.13	7.25
714	NYSE	IIF	Wed, Dec 10, 1997	7.75	7.88	7.50	7.69
713	NYSE	IIF	Tue, Dec 9, 1997	7.81	7.94	7.81	7.88
712	NYSE	IIF	Mon, Dec 8, 1997	8.00	8.00	7.75	7.94
711	NYSE	IIF	Fri, Dec 5, 1997	7.50	7.75	7.44	7.75
710	NYSE	IIF	Thu, Dec 4, 1997	7.94	7.94	7.56	7.63
709	NYSE	IIF	Wed, Dec 3, 1997	7.56	7.94	7.56	7.94
708	NYSE	IIF	Tue, Dec 2, 1997	7.63	7.81	7.63	7.75
707	NYSE	IIF	Mon, Dec 1, 1997	8.00	8.00	7.50	7.63
706	NYSE	IIF	Fri, Nov 28, 1997	8.31	8.31	7.75	8.00
705	NYSE	IIF	Wed, Nov 26, 1997	8.00	8.50	8.00	8.19
704	NYSE	IIF	Tue, Nov 25, 1997	7.50	8.00	7.50	8.00
703	NYSE	IIF	Mon, Nov 24, 1997	8.06	8.06	7.50	7.69
702	NYSE	IIF	Fri, Nov 21, 1997	8.13	8.50	8.06	8.06
701	NYSE	IIF	Thu, Nov 20, 1997	8.25	8.31	8.00	8.06
700	NYSE	IIF	Wed, Nov 19, 1997	8.44	8.50	8.31	8.38
699	NYSE	IIF	Tue, Nov 18, 1997	8.44	8.50	8.25	8.50
698	NYSE	IIF	Mon, Nov 17, 1997	8.56	8.63	8.44	8.63
697	NYSE	IIF	Fri, Nov 14, 1997	8.44	8.56	8.44	8.50
696	NYSE	IIF	Thu, Nov 13, 1997	8.50	8.63	8.31	8.50
695	NYSE	IIF	Wed, Nov 12, 1997	9.44	9.44	8.94	8.94
694	NYSE	IIF	Tue, Nov 11, 1997	9.56	9.75	9.38	9.75
693	NYSE	IIF	Mon, Nov 10, 1997	9.63	9.75	9.63	9.63
692	NYSE	IIF	Fri, Nov 7, 1997	9.38	9.81	9.31	9.81
691	NYSE	IIF	Thu, Nov 6, 1997	10.25	10.38	10.13	10.19
690	NYSE	IIF	Wed, Nov 5, 1997	10.00	10.50	10.00	10.50
689	NYSE	IIF	Tue, Nov 4, 1997	10.00	10.19	9.81	10.00
688	NYSE	IIF	Mon, Nov 3, 1997	9.63	10.00	9.56	9.63
687	NYSE	IIF	Fri, Oct 31, 1997	9.38	9.38	9.19	9.38
686	NYSE	IIF	Thu, Oct 30, 1997	9.06	9.38	8.50	9.06
685	NYSE	IIF	Wed, Oct 29, 1997	9.44	9.56	9.25	9.25
684	NYSE	IIF	Tue, Oct 28, 1997	7.31	9.25	7.31	9.19
683	NYSE	IIF	Mon, Oct 27, 1997	9.75	9.75	8.63	8.63
682	NYSE	IIF	Fri, Oct 24, 1997	9.94	10.13	9.88	10.00
681	NYSE	IIF	Thu, Oct 23, 1997	9.56	10.00	9.56	10.00
680	NYSE	IIF	Wed, Oct 22, 1997	10.63	10.88	10.50	10.75
679	NYSE	IIF	Tue, Oct 21, 1997	11.13	11.25	11.06	11.13
678	NYSE	IIF	Mon, Oct 20, 1997	11.00	11.38	11.00	11.38
677	NYSE	IIF	Fri, Oct 17, 1997	10.94	11.00	10.88	11.00
676	NYSE	IIF	Thu, Oct 16, 1997	10.75	11.13	10.75	11.00
675	NYSE	IIF	Wed, Oct 15, 1997	10.81	10.81	10.50	10.63
674	NYSE	IIF	Tue, Oct 14, 1997	10.88	10.88	10.75	10.81
673	NYSE	IIF	Mon, Oct 13, 1997	10.94	11.00	10.94	10.94
672	NYSE	IIF	Fri, Oct 10, 1997	10.94	11.06	10.94	11.06
671	NYSE	IIF	Thu, Oct 9, 1997	11.13	11.13	10.94	11.00
670	NYSE	IIF	Wed, Oct 8, 1997	11.13	11.13	11.06	11.06
669	NYSE	IIF	Tue, Oct 7, 1997	11.25	11.25	11.00	11.06
668	NYSE	IIF	Mon, Oct 6, 1997	11.31	11.38	10.94	11.19
667	NYSE	IIF	Fri, Oct 3, 1997	11.75	11.75	11.25	11.38
666	NYSE	IIF	Thu, Oct 2, 1997	11.44	11.75	11.44	11.69
665	NYSE	IIF	Wed, Oct 1, 1997	11.19	11.88	11.19	11.56
664	NYSE	IIF	Tue, Sep 30, 1997	11.06	11.38	11.06	11.31
663	NYSE	IIF	Mon, Sep 29, 1997	10.94	11.13	10.94	11.13
662	NYSE	IIF	Fri, Sep 26, 1997	11.00	11.00	10.88	10.94
661	NYSE	IIF	Thu, Sep 25, 1997	10.75	10.94	10.56	10.81
660	NYSE	IIF	Wed, Sep 24, 1997	10.88	10.88	10.75	10.88
659	NYSE	IIF	Tue, Sep 23, 1997	10.69	11.00	10.69	11.00
658	NYSE	IIF	Mon, Sep 22, 1997	11.00	11.00	10.63	10.69
657	NYSE	IIF	Fri, Sep 19, 1997	11.06	11.06	11.00	11.00
656	NYSE	IIF	Thu, Sep 18, 1997	11.13	11.25	11.00	11.13
655	NYSE	IIF	Wed, Sep 17, 1997	11.25	11.25	11.19	11.19
654	NYSE	IIF	Tue, Sep 16, 1997	11.63	11.63	11.25	11.31
653	NYSE	IIF	Mon, Sep 15, 1997	11.44	11.69	11.44	11.63
652	NYSE	IIF	Fri, Sep 12, 1997	11.38	11.50	11.31	11.50
651	NYSE	IIF	Thu, Sep 11, 1997	11.50	11.56	11.13	11.38
650	NYSE	IIF	Wed, Sep 10, 1997	11.63	11.69	11.56	11.56
649	NYSE	IIF	Tue, Sep 9, 1997	11.81	11.81	11.69	11.69
648	NYSE	IIF	Mon, Sep 8, 1997	11.88	12.00	11.88	11.94
647	NYSE	IIF	Fri, Sep 5, 1997	11.75	11.94	11.75	11.88
646	NYSE	IIF	Thu, Sep 4, 1997	11.44	11.75	11.44	11.69
645	NYSE	IIF	Wed, Sep 3, 1997	11.50	11.75	11.50	11.75
644	NYSE	IIF	Tue, Sep 2, 1997	10.75	11.44	10.69	11.38
643	NYSE	IIF	Fri, Aug 29, 1997	10.75	10.75	10.44	10.75
642	NYSE	IIF	Thu, Aug 28, 1997	11.69	11.69	10.88	10.88
641	NYSE	IIF	Wed, Aug 27, 1997	11.75	12.00	11.75	11.94
640	NYSE	IIF	Tue, Aug 26, 1997	11.75	11.88	11.69	11.88
639	NYSE	IIF	Mon, Aug 25, 1997	11.75	11.88	11.63	11.69
638	NYSE	IIF	Fri, Aug 22, 1997	11.94	12.00	11.75	11.88
637	NYSE	IIF	Thu, Aug 21, 1997	12.13	12.19	11.94	12.00
636	NYSE	IIF	Wed, Aug 20, 1997	12.25	12.25	12.13	12.25
635	NYSE	IIF	Tue, Aug 19, 1997	12.38	12.44	12.13	12.19
634	NYSE	IIF	Mon, Aug 18, 1997	12.81	12.81	12.38	12.44
633	NYSE	IIF	Fri, Aug 15, 1997	12.94	13.00	12.75	12.75
632	NYSE	IIF	Thu, Aug 14, 1997	13.25	13.25	13.06	13.06
631	NYSE	IIF	Wed, Aug 13, 1997	13.50	13.50	13.13	13.31
630	NYSE	IIF	Tue, Aug 12, 1997	13.38	13.50	13.38	13.44
629	NYSE	IIF	Mon, Aug 11, 1997	13.38	13.50	13.38	13.50
628	NYSE	IIF	Fri, Aug 8, 1997	13.44	13.56	13.25	13.38
627	NYSE	IIF	Thu, Aug 7, 1997	13.63	13.88	13.56	13.81
626	NYSE	IIF	Wed, Aug 6, 1997	13.88	14.25	13.88	14.06
625	NYSE	IIF	Tue, Aug 5, 1997	14.00	14.06	13.75	13.94
624	NYSE	IIF	Mon, Aug 4, 1997	13.94	14.44	13.94	14.06
623	NYSE	IIF	Fri, Aug 1, 1997	14.13	14.25	14.00	14.25
622	NYSE	IIF	Thu, Jul 31, 1997	13.56	14.00	13.56	14.00
621	NYSE	IIF	Wed, Jul 30, 1997	13.69	13.75	13.38	13.44
620	NYSE	IIF	Tue, Jul 29, 1997	13.06	13.50	13.00	13.38
619	NYSE	IIF	Mon, Jul 28, 1997	12.75	12.88	12.75	12.81
618	NYSE	IIF	Fri, Jul 25, 1997	12.81	12.81	12.75	12.75
617	NYSE	IIF	Thu, Jul 24, 1997	12.38	12.81	12.25	12.81
616	NYSE	IIF	Wed, Jul 23, 1997	12.19	12.50	12.19	12.38
615	NYSE	IIF	Tue, Jul 22, 1997	12.00	12.13	12.00	12.13
614	NYSE	IIF	Mon, Jul 21, 1997	11.63	12.13	11.63	12.00
613	NYSE	IIF	Fri, Jul 18, 1997	12.13	12.19	11.50	11.50
612	NYSE	IIF	Thu, Jul 17, 1997	12.25	12.38	12.13	12.25
611	NYSE	IIF	Wed, Jul 16, 1997	12.31	12.31	12.13	12.25
610	NYSE	IIF	Tue, Jul 15, 1997	12.31	12.44	12.25	12.31
609	NYSE	IIF	Mon, Jul 14, 1997	12.88	12.88	12.38	12.38
608	NYSE	IIF	Fri, Jul 11, 1997	12.94	13.00	12.69	12.75
607	NYSE	IIF	Thu, Jul 10, 1997	13.00	13.06	12.94	13.00
606	NYSE	IIF	Wed, Jul 9, 1997	13.00	13.19	12.88	13.00
605	NYSE	IIF	Tue, Jul 8, 1997	12.88	12.88	12.75	12.88
604	NYSE	IIF	Mon, Jul 7, 1997	13.06	13.13	12.88	12.88
603	NYSE	IIF	Thu, Jul 3, 1997	13.06	13.13	13.06	13.06
602	NYSE	IIF	Wed, Jul 2, 1997	12.88	13.13	12.88	13.06
601	NYSE	IIF	Tue, Jul 1, 1997	12.94	13.00	12.81	12.88
600	NYSE	IIF	Mon, Jun 30, 1997	13.00	13.13	12.94	12.94
599	NYSE	IIF	Fri, Jun 27, 1997	12.75	12.88	12.75	12.81
598	NYSE	IIF	Thu, Jun 26, 1997	12.38	12.75	12.38	12.63
597	NYSE	IIF	Wed, Jun 25, 1997	12.75	12.75	12.38	12.38
596	NYSE	IIF	Tue, Jun 24, 1997	12.88	13.00	12.75	12.75
595	NYSE	IIF	Mon, Jun 23, 1997	13.25	13.25	12.88	12.88
594	NYSE	IIF	Fri, Jun 20, 1997	13.38	13.50	13.13	13.38
593	NYSE	IIF	Thu, Jun 19, 1997	13.13	13.38	13.13	13.25
592	NYSE	IIF	Wed, Jun 18, 1997	13.00	13.25	12.88	13.25
591	NYSE	IIF	Tue, Jun 17, 1997	13.00	13.13	13.00	13.13
590	NYSE	IIF	Mon, Jun 16, 1997	12.50	12.88	12.50	12.75
589	NYSE	IIF	Fri, Jun 13, 1997	12.38	12.63	12.25	12.50
588	NYSE	IIF	Thu, Jun 12, 1997	12.25	12.50	12.13	12.13
587	NYSE	IIF	Wed, Jun 11, 1997	12.13	12.38	12.13	12.25
586	NYSE	IIF	Tue, Jun 10, 1997	12.13	12.13	12.00	12.13
585	NYSE	IIF	Mon, Jun 9, 1997	12.00	12.13	11.88	12.00
584	NYSE	IIF	Fri, Jun 6, 1997	11.88	12.00	11.88	11.88
583	NYSE	IIF	Thu, Jun 5, 1997	11.88	12.00	11.88	12.00
582	NYSE	IIF	Wed, Jun 4, 1997	11.88	11.88	11.75	11.75
581	NYSE	IIF	Tue, Jun 3, 1997	11.38	11.75	11.38	11.63
580	NYSE	IIF	Mon, Jun 2, 1997	11.38	11.50	11.38	11.38
579	NYSE	IIF	Fri, May 30, 1997	11.38	11.50	11.25	11.25
578	NYSE	IIF	Thu, May 29, 1997	11.25	11.38	11.25	11.38
577	NYSE	IIF	Wed, May 28, 1997	11.25	11.38	11.25	11.38
576	NYSE	IIF	Tue, May 27, 1997	11.25	11.38	11.25	11.25
575	NYSE	IIF	Fri, May 23, 1997	11.13	11.38	11.13	11.38
574	NYSE	IIF	Thu, May 22, 1997	11.00	11.13	11.00	11.13
573	NYSE	IIF	Wed, May 21, 1997	10.88	11.13	10.88	11.00
572	NYSE	IIF	Tue, May 20, 1997	10.88	11.00	10.88	10.88
571	NYSE	IIF	Mon, May 19, 1997	10.88	11.00	10.88	11.00
570	NYSE	IIF	Fri, May 16, 1997	11.00	11.00	10.88	10.88
569	NYSE	IIF	Thu, May 15, 1997	11.00	11.00	10.88	10.88
568	NYSE	IIF	Wed, May 14, 1997	11.00	11.00	10.88	10.88
567	NYSE	IIF	Tue, May 13, 1997	10.88	11.00	10.75	11.00
566	NYSE	IIF	Mon, May 12, 1997	11.00	11.00	10.88	11.00
565	NYSE	IIF	Fri, May 9, 1997	10.88	10.88	10.75	10.88
564	NYSE	IIF	Thu, May 8, 1997	10.88	11.00	10.75	11.00
563	NYSE	IIF	Wed, May 7, 1997	10.88	10.88	10.75	10.75
562	NYSE	IIF	Tue, May 6, 1997	10.88	10.88	10.63	10.63
561	NYSE	IIF	Mon, May 5, 1997	10.63	10.88	10.63	10.75
560	NYSE	IIF	Fri, May 2, 1997	10.88	11.00	10.88	11.00
559	NYSE	IIF	Thu, May 1, 1997	10.88	11.00	10.88	11.00
558	NYSE	IIF	Wed, Apr 30, 1997	10.88	11.00	10.88	11.00
557	NYSE	IIF	Tue, Apr 29, 1997	10.63	11.00	10.63	11.00
556	NYSE	IIF	Mon, Apr 28, 1997	10.75	10.75	10.63	10.63
555	NYSE	IIF	Fri, Apr 25, 1997	11.00	11.00	10.75	10.75
554	NYSE	IIF	Thu, Apr 24, 1997	10.88	11.00	10.88	10.88
553	NYSE	IIF	Wed, Apr 23, 1997	11.00	11.00	10.88	11.00
552	NYSE	IIF	Tue, Apr 22, 1997	11.25	11.25	10.88	10.88
551	NYSE	IIF	Mon, Apr 21, 1997	11.38	11.50	11.25	11.25
550	NYSE	IIF	Fri, Apr 18, 1997	11.25	11.38	11.13	11.38
549	NYSE	IIF	Thu, Apr 17, 1997	11.00	11.13	11.00	11.13
548	NYSE	IIF	Wed, Apr 16, 1997	10.75	11.00	10.75	10.88
547	NYSE	IIF	Tue, Apr 15, 1997	10.50	10.75	10.50	10.63
546	NYSE	IIF	Mon, Apr 14, 1997	10.50	10.50	10.38	10.50
545	NYSE	IIF	Fri, Apr 11, 1997	10.50	10.75	10.50	10.63
544	NYSE	IIF	Thu, Apr 10, 1997	10.75	10.75	10.50	10.50
543	NYSE	IIF	Wed, Apr 9, 1997	11.00	11.00	10.75	10.75
542	NYSE	IIF	Tue, Apr 8, 1997	10.75	11.00	10.63	10.88
541	NYSE	IIF	Mon, Apr 7, 1997	10.75	10.88	10.63	10.88
540	NYSE	IIF	Fri, Apr 4, 1997	10.63	10.63	10.50	10.63
539	NYSE	IIF	Thu, Apr 3, 1997	10.63	10.75	10.63	10.63
538	NYSE	IIF	Wed, Apr 2, 1997	10.63	10.75	10.38	10.75
537	NYSE	IIF	Tue, Apr 1, 1997	9.88	10.25	9.88	10.25
536	NYSE	IIF	Mon, Mar 31, 1997	9.88	9.88	9.75	9.75
535	NYSE	IIF	Thu, Mar 27, 1997	10.75	10.75	10.50	10.63
534	NYSE	IIF	Wed, Mar 26, 1997	10.75	10.88	10.75	10.75
533	NYSE	IIF	Tue, Mar 25, 1997	10.63	10.88	10.63	10.88
532	NYSE	IIF	Mon, Mar 24, 1997	10.75	10.75	10.63	10.75
531	NYSE	IIF	Fri, Mar 21, 1997	10.50	10.75	10.50	10.75
530	NYSE	IIF	Thu, Mar 20, 1997	10.50	10.63	10.38	10.63
529	NYSE	IIF	Wed, Mar 19, 1997	10.38	10.50	10.38	10.50
528	NYSE	IIF	Tue, Mar 18, 1997	10.25	10.50	10.25	10.38
527	NYSE	IIF	Mon, Mar 17, 1997	10.50	10.63	10.25	10.25
526	NYSE	IIF	Fri, Mar 14, 1997	10.50	10.63	10.50	10.63
525	NYSE	IIF	Thu, Mar 13, 1997	10.63	10.75	10.50	10.63
524	NYSE	IIF	Wed, Mar 12, 1997	10.63	10.75	10.50	10.63
523	NYSE	IIF	Tue, Mar 11, 1997	10.63	10.63	10.50	10.63
522	NYSE	IIF	Mon, Mar 10, 1997	10.63	10.75	10.63	10.63
521	NYSE	IIF	Fri, Mar 7, 1997	10.75	10.88	10.75	10.88
520	NYSE	IIF	Thu, Mar 6, 1997	10.88	10.88	10.75	10.88
519	NYSE	IIF	Wed, Mar 5, 1997	11.13	11.13	11.00	11.13
518	NYSE	IIF	Tue, Mar 4, 1997	11.25	11.38	11.13	11.13
517	NYSE	IIF	Mon, Mar 3, 1997	11.38	11.50	11.25	11.38
516	NYSE	IIF	Fri, Feb 28, 1997	10.88	11.13	10.13	11.00
515	NYSE	IIF	Thu, Feb 27, 1997	10.38	10.50	10.38	10.38
514	NYSE	IIF	Wed, Feb 26, 1997	10.38	10.50	10.38	10.38
513	NYSE	IIF	Tue, Feb 25, 1997	10.38	10.50	10.38	10.38
512	NYSE	IIF	Mon, Feb 24, 1997	10.50	10.50	10.25	10.25
511	NYSE	IIF	Fri, Feb 21, 1997	10.25	10.50	10.13	10.38
510	NYSE	IIF	Thu, Feb 20, 1997	10.00	10.25	10.00	10.25
509	NYSE	IIF	Wed, Feb 19, 1997	10.00	10.13	9.88	10.13
508	NYSE	IIF	Tue, Feb 18, 1997	10.38	10.38	10.00	10.13
507	NYSE	IIF	Fri, Feb 14, 1997	10.25	10.38	10.25	10.25
506	NYSE	IIF	Thu, Feb 13, 1997	10.50	10.50	10.25	10.38
505	NYSE	IIF	Wed, Feb 12, 1997	10.38	10.50	10.38	10.38
504	NYSE	IIF	Tue, Feb 11, 1997	10.25	10.50	10.25	10.50
503	NYSE	IIF	Mon, Feb 10, 1997	10.13	10.25	10.00	10.13
502	NYSE	IIF	Fri, Feb 7, 1997	10.13	10.25	10.00	10.00
501	NYSE	IIF	Thu, Feb 6, 1997	10.00	10.25	10.00	10.25
500	NYSE	IIF	Wed, Feb 5, 1997	10.13	10.13	10.00	10.00
499	NYSE	IIF	Tue, Feb 4, 1997	10.00	10.25	10.00	10.00
498	NYSE	IIF	Mon, Feb 3, 1997	10.38	10.38	10.00	10.25
497	NYSE	IIF	Fri, Jan 31, 1997	10.00	10.25	9.88	10.13
496	NYSE	IIF	Thu, Jan 30, 1997	10.38	10.38	10.13	10.13
495	NYSE	IIF	Wed, Jan 29, 1997	10.63	10.63	10.25	10.38
494	NYSE	IIF	Tue, Jan 28, 1997	10.63	10.75	10.50	10.50
493	NYSE	IIF	Mon, Jan 27, 1997	10.75	10.88	10.63	10.75
492	NYSE	IIF	Fri, Jan 24, 1997	10.50	10.63	10.38	10.63
491	NYSE	IIF	Thu, Jan 23, 1997	10.25	10.50	10.25	10.38
490	NYSE	IIF	Wed, Jan 22, 1997	10.25	10.38	10.13	10.25
489	NYSE	IIF	Tue, Jan 21, 1997	10.00	10.38	10.00	10.38
488	NYSE	IIF	Mon, Jan 20, 1997	10.50	10.50	10.13	10.13
487	NYSE	IIF	Fri, Jan 17, 1997	10.63	10.75	10.38	10.50
486	NYSE	IIF	Thu, Jan 16, 1997	11.00	11.00	10.75	10.88
485	NYSE	IIF	Wed, Jan 15, 1997	11.00	11.25	11.00	11.13
484	NYSE	IIF	Tue, Jan 14, 1997	10.50	11.13	10.50	11.00
483	NYSE	IIF	Mon, Jan 13, 1997	10.63	10.63	10.50	10.63
482	NYSE	IIF	Fri, Jan 10, 1997	10.50	10.63	10.38	10.50
481	NYSE	IIF	Thu, Jan 9, 1997	10.63	10.75	10.38	10.50
480	NYSE	IIF	Wed, Jan 8, 1997	10.25	10.50	10.25	10.50
479	NYSE	IIF	Tue, Jan 7, 1997	10.25	10.38	10.13	10.38
478	NYSE	IIF	Mon, Jan 6, 1997	10.25	10.25	10.13	10.25
477	NYSE	IIF	Fri, Jan 3, 1997	10.13	10.25	10.00	10.25
476	NYSE	IIF	Thu, Jan 2, 1997	9.63	10.13	9.63	10.00
475	NYSE	IIF	Tue, Dec 31, 1996	9.63	9.75	9.50	9.50
474	NYSE	IIF	Mon, Dec 30, 1996	9.75	9.88	9.63	9.63
473	NYSE	IIF	Fri, Dec 27, 1996	9.75	9.88	9.63	9.88
472	NYSE	IIF	Thu, Dec 26, 1996	9.50	9.75	9.50	9.75
471	NYSE	IIF	Tue, Dec 24, 1996	9.38	9.50	9.38	9.50
470	NYSE	IIF	Mon, Dec 23, 1996	9.38	9.50	9.25	9.38
469	NYSE	IIF	Fri, Dec 20, 1996	9.38	9.50	9.25	9.50
468	NYSE	IIF	Thu, Dec 19, 1996	9.38	9.50	9.25	9.38
467	NYSE	IIF	Wed, Dec 18, 1996	9.25	9.38	9.25	9.25
466	NYSE	IIF	Tue, Dec 17, 1996	9.63	9.63	9.25	9.50
465	NYSE	IIF	Mon, Dec 16, 1996	9.50	9.75	9.50	9.63
464	NYSE	IIF	Fri, Dec 13, 1996	9.50	9.63	9.38	9.50
463	NYSE	IIF	Thu, Dec 12, 1996	9.38	9.50	9.25	9.38
462	NYSE	IIF	Wed, Dec 11, 1996	9.25	9.63	9.25	9.38
461	NYSE	IIF	Tue, Dec 10, 1996	9.25	9.50	9.25	9.38
460	NYSE	IIF	Mon, Dec 9, 1996	9.00	9.25	9.00	9.13
459	NYSE	IIF	Fri, Dec 6, 1996	9.13	9.13	8.88	9.00
458	NYSE	IIF	Thu, Dec 5, 1996	8.75	9.13	8.63	9.00
457	NYSE	IIF	Wed, Dec 4, 1996	8.63	8.75	8.50	8.75
456	NYSE	IIF	Tue, Dec 3, 1996	8.38	8.75	8.25	8.75
455	NYSE	IIF	Mon, Dec 2, 1996	8.13	8.38	8.13	8.25
454	NYSE	IIF	Fri, Nov 29, 1996	8.38	8.38	8.13	8.25
453	NYSE	IIF	Wed, Nov 27, 1996	8.25	8.38	8.25	8.25
452	NYSE	IIF	Tue, Nov 26, 1996	8.50	8.50	8.38	8.38
451	NYSE	IIF	Mon, Nov 25, 1996	8.63	8.63	8.50	8.63
450	NYSE	IIF	Fri, Nov 22, 1996	8.75	8.88	8.75	8.75
449	NYSE	IIF	Thu, Nov 21, 1996	8.88	9.00	8.88	8.88
448	NYSE	IIF	Wed, Nov 20, 1996	8.75	8.88	8.75	8.88
447	NYSE	IIF	Tue, Nov 19, 1996	8.75	8.88	8.75	8.88
446	NYSE	IIF	Mon, Nov 18, 1996	8.88	8.88	8.63	8.75
445	NYSE	IIF	Fri, Nov 15, 1996	8.63	8.88	8.63	8.63
444	NYSE	IIF	Thu, Nov 14, 1996	8.88	8.88	8.63	8.75
443	NYSE	IIF	Wed, Nov 13, 1996	9.00	9.00	8.63	8.88
442	NYSE	IIF	Tue, Nov 12, 1996	8.88	9.00	8.88	8.88
441	NYSE	IIF	Mon, Nov 11, 1996	8.75	8.88	8.75	8.75
440	NYSE	IIF	Fri, Nov 8, 1996	8.63	8.75	8.50	8.63
439	NYSE	IIF	Thu, Nov 7, 1996	8.63	8.63	8.38	8.50
438	NYSE	IIF	Wed, Nov 6, 1996	8.50	8.63	8.50	8.63
437	NYSE	IIF	Tue, Nov 5, 1996	9.00	9.00	8.63	8.63
436	NYSE	IIF	Mon, Nov 4, 1996	9.00	9.00	8.88	8.88
435	NYSE	IIF	Fri, Nov 1, 1996	9.00	9.13	8.88	9.00
434	NYSE	IIF	Thu, Oct 31, 1996	9.00	9.00	8.88	8.88
433	NYSE	IIF	Wed, Oct 30, 1996	8.88	9.00	8.88	9.00
432	NYSE	IIF	Tue, Oct 29, 1996	9.00	9.13	9.00	9.00
431	NYSE	IIF	Mon, Oct 28, 1996	9.00	9.13	8.88	8.88
430	NYSE	IIF	Fri, Oct 25, 1996	9.00	9.13	9.00	9.13
429	NYSE	IIF	Thu, Oct 24, 1996	9.13	9.13	9.00	9.13
428	NYSE	IIF	Wed, Oct 23, 1996	9.13	9.25	9.00	9.25
427	NYSE	IIF	Tue, Oct 22, 1996	9.25	9.25	8.88	9.00
426	NYSE	IIF	Mon, Oct 21, 1996	9.13	9.25	9.13	9.25
425	NYSE	IIF	Fri, Oct 18, 1996	9.13	9.13	8.88	8.88
424	NYSE	IIF	Thu, Oct 17, 1996	9.00	9.13	9.00	9.00
423	NYSE	IIF	Wed, Oct 16, 1996	9.00	9.13	8.88	9.13
422	NYSE	IIF	Tue, Oct 15, 1996	9.00	9.25	8.88	9.13
421	NYSE	IIF	Mon, Oct 14, 1996	8.75	8.88	8.75	8.75
420	NYSE	IIF	Fri, Oct 11, 1996	8.63	8.75	8.50	8.75
419	NYSE	IIF	Thu, Oct 10, 1996	8.38	8.63	8.38	8.63
418	NYSE	IIF	Wed, Oct 9, 1996	8.25	8.50	8.25	8.38
417	NYSE	IIF	Tue, Oct 8, 1996	8.00	8.38	8.00	8.25
416	NYSE	IIF	Mon, Oct 7, 1996	8.25	8.38	8.00	8.00
415	NYSE	IIF	Fri, Oct 4, 1996	8.13	8.38	8.13	8.25
414	NYSE	IIF	Thu, Oct 3, 1996	8.38	8.38	8.13	8.13
413	NYSE	IIF	Wed, Oct 2, 1996	8.75	8.75	8.25	8.38
412	NYSE	IIF	Tue, Oct 1, 1996	9.00	9.00	8.63	8.63
411	NYSE	IIF	Mon, Sep 30, 1996	8.75	8.88	8.75	8.75
410	NYSE	IIF	Fri, Sep 27, 1996	8.88	9.00	8.75	8.88
409	NYSE	IIF	Thu, Sep 26, 1996	8.88	9.00	8.75	8.88
408	NYSE	IIF	Wed, Sep 25, 1996	9.00	9.00	8.88	8.88
407	NYSE	IIF	Tue, Sep 24, 1996	9.00	9.09	8.88	8.88
406	NYSE	IIF	Mon, Sep 23, 1996	9.25	9.25	9.00	9.00
405	NYSE	IIF	Fri, Sep 20, 1996	9.25	9.38	9.25	9.25
404	NYSE	IIF	Thu, Sep 19, 1996	9.38	9.38	9.13	9.25
403	NYSE	IIF	Wed, Sep 18, 1996	9.25	9.38	9.25	9.38
402	NYSE	IIF	Tue, Sep 17, 1996	9.25	9.25	9.13	9.13
401	NYSE	IIF	Mon, Sep 16, 1996	9.25	9.38	9.13	9.25
400	NYSE	IIF	Fri, Sep 13, 1996	9.13	9.25	9.13	9.13
399	NYSE	IIF	Thu, Sep 12, 1996	9.13	9.25	9.00	9.25
398	NYSE	IIF	Wed, Sep 11, 1996	9.00	9.13	9.00	9.00
397	NYSE	IIF	Tue, Sep 10, 1996	9.25	9.38	9.13	9.25
396	NYSE	IIF	Mon, Sep 9, 1996	9.25	9.38	9.25	9.25
395	NYSE	IIF	Fri, Sep 6, 1996	9.25	9.50	9.25	9.25
394	NYSE	IIF	Thu, Sep 5, 1996	9.25	9.38	9.25	9.25
393	NYSE	IIF	Wed, Sep 4, 1996	9.13	9.50	9.00	9.38
392	NYSE	IIF	Tue, Sep 3, 1996	8.88	9.13	8.88	9.00
391	NYSE	IIF	Fri, Aug 30, 1996	9.00	9.13	9.00	9.13
390	NYSE	IIF	Thu, Aug 29, 1996	9.25	9.38	9.00	9.13
389	NYSE	IIF	Wed, Aug 28, 1996	9.38	9.38	9.13	9.13
388	NYSE	IIF	Tue, Aug 27, 1996	9.38	9.38	9.25	9.38
387	NYSE	IIF	Mon, Aug 26, 1996	9.63	9.63	9.38	9.38
386	NYSE	IIF	Fri, Aug 23, 1996	9.50	9.63	9.38	9.63
385	NYSE	IIF	Thu, Aug 22, 1996	9.25	9.50	9.25	9.38
384	NYSE	IIF	Wed, Aug 21, 1996	9.13	9.38	9.13	9.25
383	NYSE	IIF	Tue, Aug 20, 1996	9.13	9.25	9.00	9.13
382	NYSE	IIF	Mon, Aug 19, 1996	9.25	9.25	9.13	9.25
381	NYSE	IIF	Fri, Aug 16, 1996	9.13	9.25	9.13	9.25
380	NYSE	IIF	Thu, Aug 15, 1996	9.25	9.25	9.13	9.25
379	NYSE	IIF	Wed, Aug 14, 1996	9.25	9.25	9.13	9.25
378	NYSE	IIF	Tue, Aug 13, 1996	9.25	9.25	9.13	9.25
377	NYSE	IIF	Mon, Aug 12, 1996	9.38	9.38	9.13	9.25
376	NYSE	IIF	Fri, Aug 9, 1996	9.50	9.50	9.38	9.38
375	NYSE	IIF	Thu, Aug 8, 1996	9.50	9.50	9.13	9.25
374	NYSE	IIF	Wed, Aug 7, 1996	9.50	9.63	9.50	9.50
373	NYSE	IIF	Tue, Aug 6, 1996	9.63	9.63	9.50	9.50
372	NYSE	IIF	Mon, Aug 5, 1996	9.63	9.63	9.50	9.50
371	NYSE	IIF	Fri, Aug 2, 1996	9.75	9.75	9.50	9.63
370	NYSE	IIF	Thu, Aug 1, 1996	9.88	9.88	9.75	9.88
369	NYSE	IIF	Wed, Jul 31, 1996	9.75	9.88	9.75	9.75
368	NYSE	IIF	Tue, Jul 30, 1996	9.75	9.88	9.63	9.75
367	NYSE	IIF	Mon, Jul 29, 1996	10.00	10.00	9.88	9.88
366	NYSE	IIF	Fri, Jul 26, 1996	10.25	10.25	10.00	10.13
365	NYSE	IIF	Thu, Jul 25, 1996	10.00	10.38	10.00	10.25
364	NYSE	IIF	Wed, Jul 24, 1996	10.25	10.25	10.00	10.00
363	NYSE	IIF	Tue, Jul 23, 1996	10.88	10.88	10.50	10.50
362	NYSE	IIF	Mon, Jul 22, 1996	10.88	10.88	10.75	10.88
361	NYSE	IIF	Fri, Jul 19, 1996	10.75	10.88	10.75	10.75
360	NYSE	IIF	Thu, Jul 18, 1996	10.50	10.75	10.50	10.75
359	NYSE	IIF	Wed, Jul 17, 1996	10.25	10.63	10.25	10.50
358	NYSE	IIF	Tue, Jul 16, 1996	10.50	10.50	10.13	10.13
357	NYSE	IIF	Mon, Jul 15, 1996	10.38	10.63	10.38	10.38
356	NYSE	IIF	Fri, Jul 12, 1996	10.38	10.63	10.38	10.50
355	NYSE	IIF	Thu, Jul 11, 1996	10.38	10.50	10.38	10.38
354	NYSE	IIF	Wed, Jul 10, 1996	10.63	10.75	10.38	10.38
353	NYSE	IIF	Tue, Jul 9, 1996	10.75	10.88	10.63	10.75
352	NYSE	IIF	Mon, Jul 8, 1996	10.63	10.88	10.50	10.75
351	NYSE	IIF	Fri, Jul 5, 1996	10.88	10.88	10.75	10.75
350	NYSE	IIF	Wed, Jul 3, 1996	11.00	11.00	10.75	10.75
349	NYSE	IIF	Tue, Jul 2, 1996	11.13	11.13	11.00	11.00
348	NYSE	IIF	Mon, Jul 1, 1996	11.13	11.13	11.00	11.00
347	NYSE	IIF	Fri, Jun 28, 1996	11.13	11.25	11.13	11.25
346	NYSE	IIF	Thu, Jun 27, 1996	11.13	11.25	11.00	11.25
345	NYSE	IIF	Wed, Jun 26, 1996	11.00	11.13	11.00	11.00
344	NYSE	IIF	Tue, Jun 25, 1996	11.13	11.13	11.00	11.13
343	NYSE	IIF	Mon, Jun 24, 1996	11.00	11.13	11.00	11.00
342	NYSE	IIF	Fri, Jun 21, 1996	11.13	11.25	11.13	11.13
341	NYSE	IIF	Thu, Jun 20, 1996	11.50	11.50	11.13	11.25
340	NYSE	IIF	Wed, Jun 19, 1996	11.63	11.63	11.38	11.38
339	NYSE	IIF	Tue, Jun 18, 1996	11.88	12.00	11.63	11.63
338	NYSE	IIF	Mon, Jun 17, 1996	11.88	12.13	11.88	12.00
337	NYSE	IIF	Fri, Jun 14, 1996	11.38	11.88	11.38	11.88
336	NYSE	IIF	Thu, Jun 13, 1996	11.63	11.63	11.38	11.50
335	NYSE	IIF	Wed, Jun 12, 1996	11.38	11.63	11.38	11.63
334	NYSE	IIF	Tue, Jun 11, 1996	11.38	11.63	11.38	11.38
333	NYSE	IIF	Mon, Jun 10, 1996	11.38	11.50	11.38	11.38
332	NYSE	IIF	Fri, Jun 7, 1996	11.38	11.50	11.38	11.38
331	NYSE	IIF	Thu, Jun 6, 1996	11.38	11.63	11.38	11.63
330	NYSE	IIF	Wed, Jun 5, 1996	11.25	11.50	11.25	11.38
329	NYSE	IIF	Tue, Jun 4, 1996	11.13	11.38	11.13	11.25
328	NYSE	IIF	Mon, Jun 3, 1996	11.00	11.13	11.00	11.13
327	NYSE	IIF	Fri, May 31, 1996	10.88	11.00	10.75	11.00
326	NYSE	IIF	Thu, May 30, 1996	10.75	11.00	10.75	10.88
325	NYSE	IIF	Wed, May 29, 1996	11.00	11.13	10.88	10.88
324	NYSE	IIF	Tue, May 28, 1996	10.88	11.00	10.88	10.88
323	NYSE	IIF	Fri, May 24, 1996	10.88	11.13	10.88	11.13
322	NYSE	IIF	Thu, May 23, 1996	11.00	11.00	10.88	10.88
321	NYSE	IIF	Wed, May 22, 1996	10.50	11.00	10.50	10.88
320	NYSE	IIF	Tue, May 21, 1996	10.50	10.63	10.38	10.50
319	NYSE	IIF	Mon, May 20, 1996	10.75	10.75	10.50	10.50
318	NYSE	IIF	Fri, May 17, 1996	10.75	10.88	10.63	10.88
317	NYSE	IIF	Thu, May 16, 1996	10.88	10.88	10.63	10.63
316	NYSE	IIF	Wed, May 15, 1996	10.88	10.88	10.75	10.88
315	NYSE	IIF	Tue, May 14, 1996	10.75	10.88	10.75	10.88
314	NYSE	IIF	Mon, May 13, 1996	10.88	10.88	10.63	10.63
313	NYSE	IIF	Fri, May 10, 1996	10.75	10.88	10.50	10.88
312	NYSE	IIF	Thu, May 9, 1996	11.25	11.25	10.63	10.75
311	NYSE	IIF	Wed, May 8, 1996	11.13	11.38	11.00	11.25
310	NYSE	IIF	Tue, May 7, 1996	11.38	11.38	11.00	11.13
309	NYSE	IIF	Mon, May 6, 1996	11.50	11.63	11.13	11.38
308	NYSE	IIF	Fri, May 3, 1996	11.75	11.88	11.63	11.63
307	NYSE	IIF	Thu, May 2, 1996	11.88	11.88	11.63	11.75
306	NYSE	IIF	Wed, May 1, 1996	12.25	12.25	11.88	12.00
305	NYSE	IIF	Tue, Apr 30, 1996	12.25	12.25	12.13	12.13
304	NYSE	IIF	Mon, Apr 29, 1996	12.13	12.25	12.13	12.13
303	NYSE	IIF	Fri, Apr 26, 1996	12.25	12.25	12.00	12.13
302	NYSE	IIF	Thu, Apr 25, 1996	12.25	12.38	12.25	12.38
301	NYSE	IIF	Wed, Apr 24, 1996	12.25	12.38	12.25	12.25
300	NYSE	IIF	Tue, Apr 23, 1996	12.25	12.25	12.13	12.13
299	NYSE	IIF	Mon, Apr 22, 1996	12.13	12.25	12.13	12.25
298	NYSE	IIF	Fri, Apr 19, 1996	12.63	12.63	12.13	12.13
297	NYSE	IIF	Thu, Apr 18, 1996	12.63	12.63	12.50	12.63
296	NYSE	IIF	Wed, Apr 17, 1996	12.50	12.63	12.38	12.63
295	NYSE	IIF	Tue, Apr 16, 1996	12.25	12.38	12.13	12.25
294	NYSE	IIF	Mon, Apr 15, 1996	12.00	12.25	12.00	12.13
293	NYSE	IIF	Fri, Apr 12, 1996	11.88	12.00	11.75	11.88
292	NYSE	IIF	Thu, Apr 11, 1996	11.88	12.00	11.88	11.88
291	NYSE	IIF	Wed, Apr 10, 1996	11.50	11.88	11.50	11.88
290	NYSE	IIF	Tue, Apr 9, 1996	10.88	11.38	10.88	11.38
289	NYSE	IIF	Mon, Apr 8, 1996	11.13	11.25	10.88	10.88
288	NYSE	IIF	Thu, Apr 4, 1996	11.38	11.50	11.25	11.38
287	NYSE	IIF	Wed, Apr 3, 1996	11.38	11.63	11.38	11.50
286	NYSE	IIF	Tue, Apr 2, 1996	11.25	11.38	11.25	11.25
285	NYSE	IIF	Mon, Apr 1, 1996	11.25	11.25	11.13	11.25
284	NYSE	IIF	Fri, Mar 29, 1996	11.25	11.25	11.13	11.13
283	NYSE	IIF	Thu, Mar 28, 1996	11.00	11.38	11.00	11.38
282	NYSE	IIF	Wed, Mar 27, 1996	11.13	11.38	11.13	11.25
281	NYSE	IIF	Tue, Mar 26, 1996	11.13	11.25	11.13	11.13
280	NYSE	IIF	Mon, Mar 25, 1996	11.13	11.25	11.13	11.13
279	NYSE	IIF	Fri, Mar 22, 1996	11.13	11.25	11.00	11.25
278	NYSE	IIF	Thu, Mar 21, 1996	10.88	11.13	10.88	11.00
277	NYSE	IIF	Wed, Mar 20, 1996	10.88	11.00	10.75	11.00
276	NYSE	IIF	Tue, Mar 19, 1996	10.50	11.00	10.50	10.88
275	NYSE	IIF	Mon, Mar 18, 1996	10.50	10.63	10.38	10.63
274	NYSE	IIF	Fri, Mar 15, 1996	10.50	10.63	10.38	10.63
273	NYSE	IIF	Thu, Mar 14, 1996	10.38	10.50	10.25	10.50
272	NYSE	IIF	Wed, Mar 13, 1996	10.13	10.25	10.13	10.13
271	NYSE	IIF	Tue, Mar 12, 1996	10.13	10.13	9.88	10.00
270	NYSE	IIF	Mon, Mar 11, 1996	9.75	10.25	9.75	10.13
269	NYSE	IIF	Fri, Mar 8, 1996	10.25	10.38	10.00	10.00
268	NYSE	IIF	Thu, Mar 7, 1996	10.50	10.50	10.38	10.50
267	NYSE	IIF	Wed, Mar 6, 1996	10.63	10.63	10.38	10.63
266	NYSE	IIF	Tue, Mar 5, 1996	10.75	10.75	10.50	10.75
265	NYSE	IIF	Mon, Mar 4, 1996	10.88	10.88	10.63	10.63
264	NYSE	IIF	Fri, Mar 1, 1996	10.63	10.88	10.63	10.88
263	NYSE	IIF	Thu, Feb 29, 1996	10.63	10.63	10.38	10.50
262	NYSE	IIF	Wed, Feb 28, 1996	10.63	10.88	10.50	10.88
261	NYSE	IIF	Tue, Feb 27, 1996	10.63	10.75	10.50	10.75
260	NYSE	IIF	Mon, Feb 26, 1996	10.38	10.63	10.38	10.50
259	NYSE	IIF	Fri, Feb 23, 1996	10.50	10.50	10.38	10.38
258	NYSE	IIF	Thu, Feb 22, 1996	10.38	10.63	10.38	10.63
257	NYSE	IIF	Wed, Feb 21, 1996	10.25	10.38	10.25	10.25
256	NYSE	IIF	Tue, Feb 20, 1996	10.63	10.63	10.25	10.25
255	NYSE	IIF	Fri, Feb 16, 1996	10.63	10.63	10.50	10.50
254	NYSE	IIF	Thu, Feb 15, 1996	10.50	10.75	10.50	10.75
253	NYSE	IIF	Wed, Feb 14, 1996	10.25	10.50	10.25	10.50
252	NYSE	IIF	Tue, Feb 13, 1996	10.25	10.38	10.13	10.25
251	NYSE	IIF	Mon, Feb 12, 1996	10.50	10.63	10.25	10.38
250	NYSE	IIF	Fri, Feb 9, 1996	10.75	10.75	10.50	10.50
249	NYSE	IIF	Thu, Feb 8, 1996	10.25	10.63	10.25	10.50
248	NYSE	IIF	Wed, Feb 7, 1996	10.25	10.25	9.88	9.88
247	NYSE	IIF	Tue, Feb 6, 1996	10.50	10.50	10.13	10.13
246	NYSE	IIF	Mon, Feb 5, 1996	10.25	10.50	10.25	10.38
245	NYSE	IIF	Fri, Feb 2, 1996	10.38	10.50	10.25	10.50
244	NYSE	IIF	Thu, Feb 1, 1996	9.50	10.00	9.50	10.00
243	NYSE	IIF	Wed, Jan 31, 1996	9.25	9.63	9.25	9.50
242	NYSE	IIF	Tue, Jan 30, 1996	9.25	9.38	9.13	9.38
241	NYSE	IIF	Mon, Jan 29, 1996	9.13	9.25	9.13	9.13
240	NYSE	IIF	Fri, Jan 26, 1996	9.25	9.38	9.13	9.25
239	NYSE	IIF	Thu, Jan 25, 1996	9.50	9.50	9.25	9.25
238	NYSE	IIF	Wed, Jan 24, 1996	9.38	9.63	9.38	9.50
237	NYSE	IIF	Tue, Jan 23, 1996	9.50	9.63	9.38	9.38
236	NYSE	IIF	Mon, Jan 22, 1996	9.88	9.88	9.50	9.63
235	NYSE	IIF	Fri, Jan 19, 1996	9.75	9.88	9.63	9.88
234	NYSE	IIF	Thu, Jan 18, 1996	9.75	9.88	9.63	9.88
233	NYSE	IIF	Wed, Jan 17, 1996	9.88	9.88	9.63	9.75
232	NYSE	IIF	Tue, Jan 16, 1996	9.75	10.00	9.75	9.88
231	NYSE	IIF	Mon, Jan 15, 1996	10.00	10.00	9.75	9.88
230	NYSE	IIF	Fri, Jan 12, 1996	10.13	10.13	9.88	10.00
229	NYSE	IIF	Thu, Jan 11, 1996	10.00	10.13	10.00	10.00
228	NYSE	IIF	Wed, Jan 10, 1996	10.25	10.25	10.00	10.00
227	NYSE	IIF	Tue, Jan 9, 1996	10.13	10.25	10.13	10.13
226	NYSE	IIF	Mon, Jan 8, 1996	10.00	10.13	10.00	10.13
225	NYSE	IIF	Fri, Jan 5, 1996	9.88	10.00	9.63	10.00
224	NYSE	IIF	Thu, Jan 4, 1996	10.50	10.50	10.00	10.13
223	NYSE	IIF	Wed, Jan 3, 1996	9.50	10.38	9.50	10.25
222	NYSE	IIF	Tue, Jan 2, 1996	9.13	9.50	9.13	9.50
221	NYSE	IIF	Fri, Dec 29, 1995	9.13	9.38	9.13	9.13
220	NYSE	IIF	Thu, Dec 28, 1995	9.00	9.13	8.88	9.00
219	NYSE	IIF	Wed, Dec 27, 1995	9.00	9.13	9.00	9.00
218	NYSE	IIF	Tue, Dec 26, 1995	9.13	9.25	9.00	9.00
217	NYSE	IIF	Fri, Dec 22, 1995	9.25	9.38	9.13	9.13
216	NYSE	IIF	Thu, Dec 21, 1995	9.38	9.63	9.25	9.25
215	NYSE	IIF	Wed, Dec 20, 1995	9.75	9.75	9.38	9.38
214	NYSE	IIF	Tue, Dec 19, 1995	9.38	10.00	9.38	9.88
213	NYSE	IIF	Mon, Dec 18, 1995	9.00	9.38	9.00	9.38
212	NYSE	IIF	Fri, Dec 15, 1995	9.25	9.25	9.00	9.13
211	NYSE	IIF	Thu, Dec 14, 1995	9.13	9.25	9.00	9.13
210	NYSE	IIF	Wed, Dec 13, 1995	9.00	9.25	9.00	9.13
209	NYSE	IIF	Tue, Dec 12, 1995	9.13	9.13	8.88	9.00
208	NYSE	IIF	Mon, Dec 11, 1995	9.50	9.50	9.13	9.25
207	NYSE	IIF	Fri, Dec 8, 1995	9.88	9.88	9.63	9.63
206	NYSE	IIF	Thu, Dec 7, 1995	9.63	9.75	9.63	9.75
205	NYSE	IIF	Wed, Dec 6, 1995	9.88	10.00	9.75	9.75
204	NYSE	IIF	Tue, Dec 5, 1995	9.75	9.75	9.63	9.75
203	NYSE	IIF	Mon, Dec 4, 1995	9.38	9.75	9.38	9.75
202	NYSE	IIF	Fri, Dec 1, 1995	9.25	9.38	8.88	9.38
201	NYSE	IIF	Thu, Nov 30, 1995	8.63	9.13	8.63	9.13
200	NYSE	IIF	Wed, Nov 29, 1995	8.38	8.50	8.25	8.38
199	NYSE	IIF	Tue, Nov 28, 1995	8.13	8.38	8.13	8.38
198	NYSE	IIF	Mon, Nov 27, 1995	8.38	8.50	8.13	8.25
197	NYSE	IIF	Fri, Nov 24, 1995	8.38	8.38	8.13	8.38
196	NYSE	IIF	Wed, Nov 22, 1995	8.13	8.25	8.00	8.25
195	NYSE	IIF	Tue, Nov 21, 1995	8.25	8.25	7.88	8.13
194	NYSE	IIF	Mon, Nov 20, 1995	8.50	8.50	8.25	8.25
193	NYSE	IIF	Fri, Nov 17, 1995	8.38	8.50	8.25	8.38
192	NYSE	IIF	Thu, Nov 16, 1995	8.50	8.50	8.38	8.38
191	NYSE	IIF	Wed, Nov 15, 1995	8.75	8.75	8.38	8.50
190	NYSE	IIF	Tue, Nov 14, 1995	9.00	9.13	8.63	8.75
189	NYSE	IIF	Mon, Nov 13, 1995	9.00	9.25	9.00	9.13
188	NYSE	IIF	Fri, Nov 10, 1995	9.13	9.25	9.00	9.00
187	NYSE	IIF	Thu, Nov 9, 1995	9.38	9.38	9.25	9.38
186	NYSE	IIF	Wed, Nov 8, 1995	9.13	9.63	9.13	9.50
185	NYSE	IIF	Tue, Nov 7, 1995	8.88	9.25	8.63	9.25
184	NYSE	IIF	Mon, Nov 6, 1995	9.00	9.00	8.75	8.75
183	NYSE	IIF	Fri, Nov 3, 1995	9.25	9.25	9.00	9.13
182	NYSE	IIF	Thu, Nov 2, 1995	9.13	9.25	9.13	9.25
181	NYSE	IIF	Wed, Nov 1, 1995	8.88	9.25	8.75	9.13
180	NYSE	IIF	Tue, Oct 31, 1995	8.50	8.88	8.25	8.75
179	NYSE	IIF	Mon, Oct 30, 1995	8.75	8.75	8.50	8.50
178	NYSE	IIF	Fri, Oct 27, 1995	8.75	8.88	8.63	8.75
177	NYSE	IIF	Thu, Oct 26, 1995	8.88	9.00	8.75	8.75
176	NYSE	IIF	Wed, Oct 25, 1995	8.88	9.00	8.75	8.88
175	NYSE	IIF	Tue, Oct 24, 1995	8.88	9.13	8.88	9.00
174	NYSE	IIF	Mon, Oct 23, 1995	9.00	9.00	8.75	8.75
173	NYSE	IIF	Fri, Oct 20, 1995	9.25	9.25	9.00	9.00
172	NYSE	IIF	Thu, Oct 19, 1995	9.50	9.50	9.13	9.38
171	NYSE	IIF	Wed, Oct 18, 1995	9.63	9.75	9.50	9.50
170	NYSE	IIF	Tue, Oct 17, 1995	9.75	9.88	9.63	9.63
169	NYSE	IIF	Mon, Oct 16, 1995	9.75	10.00	9.63	9.88
168	NYSE	IIF	Fri, Oct 13, 1995	10.00	10.13	10.00	10.00
167	NYSE	IIF	Thu, Oct 12, 1995	10.00	10.25	10.00	10.00
166	NYSE	IIF	Wed, Oct 11, 1995	10.13	10.13	10.00	10.00
165	NYSE	IIF	Tue, Oct 10, 1995	10.00	10.13	10.00	10.00
164	NYSE	IIF	Mon, Oct 9, 1995	10.13	10.25	10.13	10.13
163	NYSE	IIF	Fri, Oct 6, 1995	10.25	10.38	10.13	10.25
162	NYSE	IIF	Thu, Oct 5, 1995	10.00	10.25	10.00	10.25
161	NYSE	IIF	Wed, Oct 4, 1995	10.13	10.13	10.00	10.13
160	NYSE	IIF	Tue, Oct 3, 1995	10.13	10.13	9.88	10.00
159	NYSE	IIF	Mon, Oct 2, 1995	10.25	10.38	10.25	10.25
158	NYSE	IIF	Fri, Sep 29, 1995	10.25	10.38	10.25	10.38
157	NYSE	IIF	Thu, Sep 28, 1995	10.25	10.38	10.25	10.25
156	NYSE	IIF	Wed, Sep 27, 1995	10.38	10.38	10.25	10.25
155	NYSE	IIF	Tue, Sep 26, 1995	10.00	10.50	10.00	10.50
154	NYSE	IIF	Mon, Sep 25, 1995	9.88	10.00	9.75	10.00
153	NYSE	IIF	Fri, Sep 22, 1995	10.00	10.00	9.75	9.88
152	NYSE	IIF	Thu, Sep 21, 1995	10.25	10.25	10.00	10.00
151	NYSE	IIF	Wed, Sep 20, 1995	10.13	10.25	10.00	10.13
150	NYSE	IIF	Tue, Sep 19, 1995	10.00	10.13	9.88	10.00
149	NYSE	IIF	Mon, Sep 18, 1995	9.88	10.13	9.75	10.00
148	NYSE	IIF	Fri, Sep 15, 1995	9.88	9.88	9.75	9.75
147	NYSE	IIF	Thu, Sep 14, 1995	9.88	10.00	9.88	9.88
146	NYSE	IIF	Wed, Sep 13, 1995	10.00	10.13	9.88	10.00
145	NYSE	IIF	Tue, Sep 12, 1995	10.13	10.13	10.00	10.00
144	NYSE	IIF	Mon, Sep 11, 1995	10.13	10.25	10.00	10.13
143	NYSE	IIF	Fri, Sep 8, 1995	10.13	10.25	10.00	10.13
142	NYSE	IIF	Thu, Sep 7, 1995	10.00	10.13	9.88	10.00
141	NYSE	IIF	Wed, Sep 6, 1995	10.50	10.50	10.13	10.13
140	NYSE	IIF	Tue, Sep 5, 1995	10.50	10.50	10.38	10.38
139	NYSE	IIF	Fri, Sep 1, 1995	10.38	10.50	10.38	10.50
138	NYSE	IIF	Thu, Aug 31, 1995	10.25	10.50	10.25	10.38
137	NYSE	IIF	Wed, Aug 30, 1995	10.13	10.38	10.13	10.25
136	NYSE	IIF	Tue, Aug 29, 1995	10.13	10.25	10.13	10.13
135	NYSE	IIF	Mon, Aug 28, 1995	10.50	10.50	10.25	10.38
134	NYSE	IIF	Fri, Aug 25, 1995	10.63	10.63	10.50	10.50
133	NYSE	IIF	Thu, Aug 24, 1995	11.00	11.00	10.63	10.75
132	NYSE	IIF	Wed, Aug 23, 1995	10.88	11.00	10.88	10.88
131	NYSE	IIF	Tue, Aug 22, 1995	10.88	11.00	10.88	10.88
130	NYSE	IIF	Mon, Aug 21, 1995	10.88	11.00	10.88	11.00
129	NYSE	IIF	Fri, Aug 18, 1995	11.00	11.00	10.88	10.88
128	NYSE	IIF	Thu, Aug 17, 1995	10.75	11.25	10.63	11.00
127	NYSE	IIF	Wed, Aug 16, 1995	10.75	10.75	10.63	10.63
126	NYSE	IIF	Tue, Aug 15, 1995	10.75	10.88	10.50	10.63
125	NYSE	IIF	Mon, Aug 14, 1995	11.00	11.00	10.63	10.88
124	NYSE	IIF	Fri, Aug 11, 1995	11.00	11.13	10.88	11.00
123	NYSE	IIF	Thu, Aug 10, 1995	11.25	11.38	11.00	11.00
122	NYSE	IIF	Wed, Aug 9, 1995	11.13	11.25	11.00	11.25
121	NYSE	IIF	Tue, Aug 8, 1995	11.00	11.13	10.88	11.13
120	NYSE	IIF	Mon, Aug 7, 1995	10.88	11.13	10.88	11.13
119	NYSE	IIF	Fri, Aug 4, 1995	10.75	10.88	10.50	10.63
118	NYSE	IIF	Thu, Aug 3, 1995	11.13	11.13	10.75	10.75
117	NYSE	IIF	Wed, Aug 2, 1995	11.25	11.38	11.13	11.25
116	NYSE	IIF	Tue, Aug 1, 1995	11.13	11.25	11.13	11.13
115	NYSE	IIF	Mon, Jul 31, 1995	11.13	11.25	11.13	11.25
114	NYSE	IIF	Fri, Jul 28, 1995	11.25	11.25	11.13	11.25
113	NYSE	IIF	Thu, Jul 27, 1995	11.38	11.38	11.25	11.38
112	NYSE	IIF	Wed, Jul 26, 1995	11.25	11.38	11.25	11.38
111	NYSE	IIF	Tue, Jul 25, 1995	11.13	11.38	11.13	11.13
110	NYSE	IIF	Mon, Jul 24, 1995	11.13	11.25	11.00	11.00
109	NYSE	IIF	Fri, Jul 21, 1995	11.00	11.13	11.00	11.00
108	NYSE	IIF	Thu, Jul 20, 1995	10.88	11.25	10.75	11.25
107	NYSE	IIF	Wed, Jul 19, 1995	11.25	11.38	10.75	11.00
106	NYSE	IIF	Tue, Jul 18, 1995	11.38	11.38	11.25	11.38
105	NYSE	IIF	Mon, Jul 17, 1995	10.75	11.38	10.75	11.25
104	NYSE	IIF	Fri, Jul 14, 1995	10.75	10.88	10.75	10.75
103	NYSE	IIF	Thu, Jul 13, 1995	10.88	10.88	10.75	10.88
102	NYSE	IIF	Wed, Jul 12, 1995	11.00	11.13	10.75	10.88
101	NYSE	IIF	Tue, Jul 11, 1995	10.88	11.00	10.63	11.00
100	NYSE	IIF	Mon, Jul 10, 1995	10.63	11.13	10.63	10.75
99	NYSE	IIF	Fri, Jul 7, 1995	10.25	10.63	10.25	10.50
98	NYSE	IIF	Thu, Jul 6, 1995	10.00	10.38	9.88	10.38
97	NYSE	IIF	Wed, Jul 5, 1995	10.13	10.38	10.00	10.13
96	NYSE	IIF	Mon, Jul 3, 1995	10.25	10.38	10.13	10.25
95	NYSE	IIF	Fri, Jun 30, 1995	10.13	10.25	10.13	10.25
94	NYSE	IIF	Thu, Jun 29, 1995	10.50	10.50	10.13	10.25
93	NYSE	IIF	Wed, Jun 28, 1995	10.13	10.50	10.13	10.50
92	NYSE	IIF	Tue, Jun 27, 1995	10.00	10.13	10.00	10.00
91	NYSE	IIF	Mon, Jun 26, 1995	10.13	10.25	10.00	10.00
90	NYSE	IIF	Fri, Jun 23, 1995	10.13	10.25	10.13	10.13
89	NYSE	IIF	Thu, Jun 22, 1995	10.38	10.50	10.13	10.13
88	NYSE	IIF	Wed, Jun 21, 1995	10.50	10.63	10.38	10.50
87	NYSE	IIF	Tue, Jun 20, 1995	10.50	10.63	10.38	10.38
86	NYSE	IIF	Mon, Jun 19, 1995	10.50	10.63	10.50	10.63
85	NYSE	IIF	Fri, Jun 16, 1995	10.50	10.63	10.50	10.50
84	NYSE	IIF	Thu, Jun 15, 1995	10.63	10.63	10.50	10.50
83	NYSE	IIF	Wed, Jun 14, 1995	10.88	10.88	10.75	10.75
82	NYSE	IIF	Tue, Jun 13, 1995	10.88	11.00	10.88	10.88
81	NYSE	IIF	Mon, Jun 12, 1995	10.63	10.88	10.63	10.88
80	NYSE	IIF	Fri, Jun 9, 1995	10.75	10.88	10.63	10.63
79	NYSE	IIF	Thu, Jun 8, 1995	11.25	11.38	11.00	11.00
78	NYSE	IIF	Wed, Jun 7, 1995	11.50	11.50	11.25	11.25
77	NYSE	IIF	Tue, Jun 6, 1995	11.13	11.50	11.00	11.50
76	NYSE	IIF	Mon, Jun 5, 1995	11.13	11.25	11.13	11.25
75	NYSE	IIF	Fri, Jun 2, 1995	11.25	11.25	11.13	11.25
74	NYSE	IIF	Thu, Jun 1, 1995	11.13	11.38	11.13	11.38
73	NYSE	IIF	Wed, May 31, 1995	10.75	11.25	10.75	11.00
72	NYSE	IIF	Tue, May 30, 1995	10.63	10.88	10.63	10.88
71	NYSE	IIF	Fri, May 26, 1995	10.38	10.63	10.38	10.50
70	NYSE	IIF	Thu, May 25, 1995	10.63	10.63	10.38	10.38
69	NYSE	IIF	Wed, May 24, 1995	11.00	11.00	10.63	10.75
68	NYSE	IIF	Tue, May 23, 1995	11.00	11.00	10.75	10.88
67	NYSE	IIF	Mon, May 22, 1995	10.75	11.00	10.75	11.00
66	NYSE	IIF	Fri, May 19, 1995	10.88	10.88	10.63	10.75
65	NYSE	IIF	Thu, May 18, 1995	11.00	11.00	10.88	10.88
64	NYSE	IIF	Wed, May 17, 1995	11.00	11.00	10.88	11.00
63	NYSE	IIF	Tue, May 16, 1995	10.88	11.00	10.75	10.88
62	NYSE	IIF	Mon, May 15, 1995	11.00	11.00	10.75	10.88
61	NYSE	IIF	Fri, May 12, 1995	10.88	11.00	10.88	11.00
60	NYSE	IIF	Thu, May 11, 1995	10.88	11.13	10.88	11.00
59	NYSE	IIF	Wed, May 10, 1995	10.75	11.13	10.75	10.88
58	NYSE	IIF	Tue, May 9, 1995	10.88	10.88	10.75	10.88
57	NYSE	IIF	Mon, May 8, 1995	10.88	11.00	10.63	10.88
56	NYSE	IIF	Fri, May 5, 1995	11.13	11.13	10.88	11.00
55	NYSE	IIF	Thu, May 4, 1995	10.50	10.63	10.50	10.63
54	NYSE	IIF	Wed, May 3, 1995	10.00	10.38	10.00	10.38
53	NYSE	IIF	Tue, May 2, 1995	10.13	10.13	10.00	10.00
52	NYSE	IIF	Mon, May 1, 1995	10.38	10.38	10.00	10.25
51	NYSE	IIF	Fri, Apr 28, 1995	10.25	10.38	10.13	10.38
50	NYSE	IIF	Thu, Apr 27, 1995	10.50	10.63	10.25	10.38
49	NYSE	IIF	Wed, Apr 26, 1995	10.50	10.75	10.50	10.75
48	NYSE	IIF	Tue, Apr 25, 1995	10.50	10.63	10.25	10.50
47	NYSE	IIF	Mon, Apr 24, 1995	10.63	10.75	10.50	10.75
46	NYSE	IIF	Fri, Apr 21, 1995	10.50	10.63	10.38	10.63
45	NYSE	IIF	Thu, Apr 20, 1995	10.13	10.38	10.13	10.38
44	NYSE	IIF	Wed, Apr 19, 1995	10.25	10.38	10.13	10.25
43	NYSE	IIF	Tue, Apr 18, 1995	10.38	10.38	10.25	10.25
42	NYSE	IIF	Mon, Apr 17, 1995	10.75	10.88	10.50	10.50
41	NYSE	IIF	Thu, Apr 13, 1995	10.75	10.75	10.63	10.63
40	NYSE	IIF	Wed, Apr 12, 1995	10.88	11.00	10.75	10.75
39	NYSE	IIF	Tue, Apr 11, 1995	11.00	11.00	10.75	10.88
38	NYSE	IIF	Mon, Apr 10, 1995	11.00	11.13	10.88	10.88
37	NYSE	IIF	Fri, Apr 7, 1995	11.38	11.38	11.00	11.00
36	NYSE	IIF	Thu, Apr 6, 1995	11.38	11.50	11.25	11.38
35	NYSE	IIF	Wed, Apr 5, 1995	10.88	11.25	10.88	11.25
34	NYSE	IIF	Tue, Apr 4, 1995	10.75	10.88	10.75	10.75
33	NYSE	IIF	Mon, Apr 3, 1995	10.38	10.63	10.25	10.63
32	NYSE	IIF	Fri, Mar 31, 1995	10.25	10.50	10.25	10.50
31	NYSE	IIF	Thu, Mar 30, 1995	10.00	10.25	10.00	10.25
30	NYSE	IIF	Wed, Mar 29, 1995	10.00	10.13	9.88	10.13
29	NYSE	IIF	Tue, Mar 28, 1995	9.88	10.00	9.75	10.00
28	NYSE	IIF	Mon, Mar 27, 1995	9.38	9.88	9.38	9.88
27	NYSE	IIF	Fri, Mar 24, 1995	9.13	9.38	9.00	9.38
26	NYSE	IIF	Thu, Mar 23, 1995	9.25	9.38	9.00	9.00
25	NYSE	IIF	Wed, Mar 22, 1995	9.13	9.38	9.13	9.38
24	NYSE	IIF	Tue, Mar 21, 1995	9.25	9.38	9.13	9.25
23	NYSE	IIF	Mon, Mar 20, 1995	9.13	9.25	9.13	9.13
22	NYSE	IIF	Fri, Mar 17, 1995	9.13	9.25	9.00	9.00
21	NYSE	IIF	Thu, Mar 16, 1995	9.25	9.25	9.00	9.13
20	NYSE	IIF	Wed, Mar 15, 1995	9.38	9.50	9.25	9.38
19	NYSE	IIF	Tue, Mar 14, 1995	9.38	9.50	9.38	9.38
18	NYSE	IIF	Mon, Mar 13, 1995	9.25	9.38	9.13	9.25
17	NYSE	IIF	Fri, Mar 10, 1995	9.00	9.50	9.00	9.50
16	NYSE	IIF	Thu, Mar 9, 1995	9.38	9.50	9.00	9.13
15	NYSE	IIF	Wed, Mar 8, 1995	9.25	9.63	9.25	9.50
14	NYSE	IIF	Tue, Mar 7, 1995	9.63	9.63	9.25	9.38
13	NYSE	IIF	Mon, Mar 6, 1995	9.88	9.88	9.63	9.63
12	NYSE	IIF	Fri, Mar 3, 1995	9.88	10.00	9.75	9.88
11	NYSE	IIF	Thu, Mar 2, 1995	9.88	10.00	9.88	10.00
10	NYSE	IIF	Wed, Mar 1, 1995	9.88	9.88	9.75	9.88
9	NYSE	IIF	Tue, Feb 28, 1995	10.00	10.00	9.88	9.88
8	NYSE	IIF	Mon, Feb 27, 1995	10.50	10.50	10.00	10.13
7	NYSE	IIF	Fri, Feb 24, 1995	10.00	10.50	10.00	10.50
6	NYSE	IIF	Thu, Feb 23, 1995	10.13	10.25	9.88	10.00
5	NYSE	IIF	Wed, Feb 22, 1995	9.75	10.00	9.75	10.00
4	NYSE	IIF	Tue, Feb 21, 1995	10.00	10.00	9.88	9.88
3	NYSE	IIF	Fri, Feb 17, 1995	10.00	10.25	10.00	10.13
2	NYSE	IIF	Thu, Feb 16, 1995	10.25	10.38	10.00	10.00
1	NYSE	IIF	Wed, Feb 15, 1995	10.50	10.50	10.25	10.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Morgan Stanley India Investment Fund, Inc. NYSE:IIF 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