iShares S&P Mid-Cap 400 Value ETF AMEX:IJJ Historical Prices

Below are the 5930 trading days of historical prices for IJJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5930	AMEX	IJJ	Wed, Mar 6, 2024	114.07	114.27	113.46	113.76
5929	AMEX	IJJ	Tue, Mar 5, 2024	112.99	114.23	112.86	113.61
5928	AMEX	IJJ	Mon, Mar 4, 2024	113.54	114.00	113.26	113.49
5927	AMEX	IJJ	Fri, Mar 1, 2024	112.57	113.15	111.77	113.13
5926	AMEX	IJJ	Thu, Feb 29, 2024	112.63	113.00	111.85	112.45
5925	AMEX	IJJ	Wed, Feb 28, 2024	111.63	112.47	111.61	112.04
5924	AMEX	IJJ	Tue, Feb 27, 2024	112.12	112.45	112.01	112.37
5923	AMEX	IJJ	Mon, Feb 26, 2024	112.10	112.53	111.44	111.79
5922	AMEX	IJJ	Fri, Feb 23, 2024	112.04	112.72	111.79	112.34
5921	AMEX	IJJ	Thu, Feb 22, 2024	111.83	112.26	111.64	112.13
5920	AMEX	IJJ	Wed, Feb 21, 2024	110.88	111.58	110.73	111.53
5919	AMEX	IJJ	Tue, Feb 20, 2024	110.92	111.47	110.79	111.21
5918	AMEX	IJJ	Fri, Feb 16, 2024	111.91	112.78	111.73	111.86
5917	AMEX	IJJ	Thu, Feb 15, 2024	111.42	112.87	111.18	112.62
5916	AMEX	IJJ	Wed, Feb 14, 2024	110.37	111.09	109.62	110.83
5915	AMEX	IJJ	Tue, Feb 13, 2024	110.23	110.48	108.67	109.49
5914	AMEX	IJJ	Mon, Feb 12, 2024	111.60	113.25	111.60	112.86
5913	AMEX	IJJ	Fri, Feb 9, 2024	110.80	111.47	110.34	111.42
5912	AMEX	IJJ	Thu, Feb 8, 2024	109.87	110.80	109.76	110.74
5911	AMEX	IJJ	Wed, Feb 7, 2024	110.16	110.35	109.07	109.89
5910	AMEX	IJJ	Tue, Feb 6, 2024	109.45	110.25	109.20	109.78
5909	AMEX	IJJ	Mon, Feb 5, 2024	110.11	110.11	108.76	109.40
5908	AMEX	IJJ	Fri, Feb 2, 2024	110.44	111.54	109.79	110.97
5907	AMEX	IJJ	Thu, Feb 1, 2024	111.08	111.56	109.34	111.50
5906	AMEX	IJJ	Wed, Jan 31, 2024	112.17	112.95	110.39	110.39
5905	AMEX	IJJ	Tue, Jan 30, 2024	112.66	113.20	112.46	112.75
5904	AMEX	IJJ	Mon, Jan 29, 2024	112.20	113.21	111.77	113.16
5903	AMEX	IJJ	Fri, Jan 26, 2024	112.40	112.89	112.05	112.27
5902	AMEX	IJJ	Thu, Jan 25, 2024	112.11	112.56	111.15	111.92
5901	AMEX	IJJ	Wed, Jan 24, 2024	112.80	112.89	111.20	111.35
5900	AMEX	IJJ	Tue, Jan 23, 2024	112.85	113.28	111.51	111.90
5899	AMEX	IJJ	Mon, Jan 22, 2024	111.51	112.51	111.51	112.15
5898	AMEX	IJJ	Fri, Jan 19, 2024	110.12	111.14	109.37	110.90
5897	AMEX	IJJ	Thu, Jan 18, 2024	109.72	109.99	108.88	109.91
5896	AMEX	IJJ	Wed, Jan 17, 2024	109.02	109.86	108.60	109.27
5895	AMEX	IJJ	Tue, Jan 16, 2024	110.35	110.65	109.79	110.26
5894	AMEX	IJJ	Fri, Jan 12, 2024	112.44	112.58	110.99	111.22
5893	AMEX	IJJ	Thu, Jan 11, 2024	111.79	111.79	110.50	111.43
5892	AMEX	IJJ	Wed, Jan 10, 2024	111.77	112.29	111.26	112.13
5891	AMEX	IJJ	Tue, Jan 9, 2024	111.82	112.29	111.40	111.96
5890	AMEX	IJJ	Mon, Jan 8, 2024	111.56	112.88	111.23	112.85
5889	AMEX	IJJ	Fri, Jan 5, 2024	110.68	112.47	110.68	111.65
5888	AMEX	IJJ	Thu, Jan 4, 2024	111.26	111.81	111.06	111.06
5887	AMEX	IJJ	Wed, Jan 3, 2024	113.08	113.08	111.30	111.32
5886	AMEX	IJJ	Tue, Jan 2, 2024	113.43	114.83	113.18	114.08
5885	AMEX	IJJ	Fri, Dec 29, 2023	114.79	114.97	114.00	114.04
5884	AMEX	IJJ	Thu, Dec 28, 2023	114.68	115.31	114.67	115.17
5883	AMEX	IJJ	Wed, Dec 27, 2023	115.18	115.36	114.61	115.03
5882	AMEX	IJJ	Tue, Dec 26, 2023	114.25	115.39	114.18	114.99
5881	AMEX	IJJ	Fri, Dec 22, 2023	114.04	114.86	113.66	114.06
5880	AMEX	IJJ	Thu, Dec 21, 2023	113.20	113.73	112.59	113.62
5879	AMEX	IJJ	Wed, Dec 20, 2023	113.84	114.75	112.21	112.21
5878	AMEX	IJJ	Tue, Dec 19, 2023	113.58	114.70	113.46	114.00
5877	AMEX	IJJ	Mon, Dec 18, 2023	113.42	113.62	112.89	112.95
5876	AMEX	IJJ	Fri, Dec 15, 2023	113.94	114.13	112.44	112.69
5875	AMEX	IJJ	Thu, Dec 14, 2023	112.12	114.31	112.12	113.90
5874	AMEX	IJJ	Wed, Dec 13, 2023	107.50	110.68	107.03	110.66
5873	AMEX	IJJ	Tue, Dec 12, 2023	107.79	108.06	107.33	107.61
5872	AMEX	IJJ	Mon, Dec 11, 2023	107.27	108.17	107.24	107.93
5871	AMEX	IJJ	Fri, Dec 8, 2023	106.64	107.81	106.64	107.35
5870	AMEX	IJJ	Thu, Dec 7, 2023	106.26	106.94	106.00	106.90
5869	AMEX	IJJ	Wed, Dec 6, 2023	106.90	107.94	106.09	106.21
5868	AMEX	IJJ	Tue, Dec 5, 2023	107.28	107.28	105.97	106.15
5867	AMEX	IJJ	Mon, Dec 4, 2023	106.33	107.93	106.33	107.82
5866	AMEX	IJJ	Fri, Dec 1, 2023	103.85	106.87	103.60	106.78
5865	AMEX	IJJ	Thu, Nov 30, 2023	103.80	104.28	103.12	103.98
5864	AMEX	IJJ	Wed, Nov 29, 2023	103.77	104.58	103.36	103.44
5863	AMEX	IJJ	Tue, Nov 28, 2023	103.27	103.74	102.74	103.10
5862	AMEX	IJJ	Mon, Nov 27, 2023	103.19	103.73	102.85	103.56
5861	AMEX	IJJ	Fri, Nov 24, 2023	103.10	103.82	103.10	103.65
5860	AMEX	IJJ	Wed, Nov 22, 2023	103.14	103.59	102.86	103.17
5859	AMEX	IJJ	Tue, Nov 21, 2023	102.80	102.93	102.51	102.61
5858	AMEX	IJJ	Mon, Nov 20, 2023	102.89	103.47	102.34	103.22
5857	AMEX	IJJ	Fri, Nov 17, 2023	102.58	102.95	102.50	102.90
5856	AMEX	IJJ	Thu, Nov 16, 2023	102.63	102.92	101.61	101.89
5855	AMEX	IJJ	Wed, Nov 15, 2023	102.14	103.86	102.14	102.98
5854	AMEX	IJJ	Tue, Nov 14, 2023	100.11	102.51	100.09	102.07
5853	AMEX	IJJ	Mon, Nov 13, 2023	97.75	98.21	97.37	97.82
5852	AMEX	IJJ	Fri, Nov 10, 2023	97.39	98.20	96.81	98.20
5851	AMEX	IJJ	Thu, Nov 9, 2023	98.73	98.73	96.75	96.94
5850	AMEX	IJJ	Wed, Nov 8, 2023	98.73	99.01	98.05	98.29
5849	AMEX	IJJ	Tue, Nov 7, 2023	98.52	98.98	98.06	98.66
5848	AMEX	IJJ	Mon, Nov 6, 2023	100.01	100.01	98.64	98.90
5847	AMEX	IJJ	Fri, Nov 3, 2023	99.11	100.55	99.11	100.04
5846	AMEX	IJJ	Thu, Nov 2, 2023	96.44	97.74	96.39	97.68
5845	AMEX	IJJ	Wed, Nov 1, 2023	94.77	95.33	94.08	95.32
5844	AMEX	IJJ	Tue, Oct 31, 2023	94.29	95.09	94.00	94.92
5843	AMEX	IJJ	Mon, Oct 30, 2023	94.04	94.62	93.15	94.04
5842	AMEX	IJJ	Fri, Oct 27, 2023	94.85	94.85	92.79	93.05
5841	AMEX	IJJ	Thu, Oct 26, 2023	94.18	95.34	94.15	94.55
5840	AMEX	IJJ	Wed, Oct 25, 2023	94.82	94.82	93.88	94.04
5839	AMEX	IJJ	Tue, Oct 24, 2023	95.39	95.98	94.86	95.40
5838	AMEX	IJJ	Mon, Oct 23, 2023	95.20	96.17	94.78	94.87
5837	AMEX	IJJ	Fri, Oct 20, 2023	96.86	97.05	95.70	95.80
5836	AMEX	IJJ	Thu, Oct 19, 2023	98.01	98.71	96.43	96.74
5835	AMEX	IJJ	Wed, Oct 18, 2023	99.91	99.91	98.26	98.37
5834	AMEX	IJJ	Tue, Oct 17, 2023	98.79	101.50	98.73	100.66
5833	AMEX	IJJ	Mon, Oct 16, 2023	98.60	99.66	98.43	99.38
5832	AMEX	IJJ	Fri, Oct 13, 2023	98.81	98.93	97.43	97.84
5831	AMEX	IJJ	Thu, Oct 12, 2023	100.57	100.57	97.91	98.49
5830	AMEX	IJJ	Wed, Oct 11, 2023	100.35	100.94	99.76	100.56
5829	AMEX	IJJ	Tue, Oct 10, 2023	99.39	100.78	99.39	100.05
5828	AMEX	IJJ	Mon, Oct 9, 2023	97.99	99.30	97.73	99.04
5827	AMEX	IJJ	Fri, Oct 6, 2023	97.32	99.13	96.80	98.60
5826	AMEX	IJJ	Thu, Oct 5, 2023	97.93	98.39	97.20	97.87
5825	AMEX	IJJ	Wed, Oct 4, 2023	97.68	98.28	96.79	98.10
5824	AMEX	IJJ	Tue, Oct 3, 2023	98.92	99.08	97.15	97.64
5823	AMEX	IJJ	Mon, Oct 2, 2023	100.70	100.86	99.03	99.49
5822	AMEX	IJJ	Fri, Sep 29, 2023	101.84	102.09	100.69	100.93
5821	AMEX	IJJ	Thu, Sep 28, 2023	99.70	101.41	99.70	101.00
5820	AMEX	IJJ	Wed, Sep 27, 2023	99.92	100.18	98.94	99.71
5819	AMEX	IJJ	Tue, Sep 26, 2023	100.57	101.01	99.38	99.46
5818	AMEX	IJJ	Mon, Sep 25, 2023	100.84	101.96	100.84	101.29
5817	AMEX	IJJ	Fri, Sep 22, 2023	101.78	102.13	101.24	101.34
5816	AMEX	IJJ	Thu, Sep 21, 2023	102.61	102.62	101.46	101.46
5815	AMEX	IJJ	Wed, Sep 20, 2023	104.23	104.83	103.30	103.38
5814	AMEX	IJJ	Tue, Sep 19, 2023	103.90	104.37	103.32	103.79
5813	AMEX	IJJ	Mon, Sep 18, 2023	104.22	104.37	103.69	103.85
5812	AMEX	IJJ	Fri, Sep 15, 2023	104.74	104.77	103.92	104.19
5811	AMEX	IJJ	Thu, Sep 14, 2023	104.53	105.30	104.50	105.23
5810	AMEX	IJJ	Wed, Sep 13, 2023	104.52	104.61	103.29	103.77
5809	AMEX	IJJ	Tue, Sep 12, 2023	104.30	105.00	104.16	104.51
5808	AMEX	IJJ	Mon, Sep 11, 2023	105.15	105.34	104.38	104.43
5807	AMEX	IJJ	Fri, Sep 8, 2023	104.71	104.88	104.21	104.59
5806	AMEX	IJJ	Thu, Sep 7, 2023	105.22	105.58	104.48	104.73
5805	AMEX	IJJ	Wed, Sep 6, 2023	106.35	106.83	105.32	105.82
5804	AMEX	IJJ	Tue, Sep 5, 2023	107.90	108.01	106.32	106.32
5803	AMEX	IJJ	Fri, Sep 1, 2023	108.42	109.00	108.28	108.71
5802	AMEX	IJJ	Thu, Aug 31, 2023	107.69	108.20	107.62	107.62
5801	AMEX	IJJ	Wed, Aug 30, 2023	107.08	107.90	107.08	107.50
5800	AMEX	IJJ	Tue, Aug 29, 2023	105.80	107.32	105.46	107.32
5799	AMEX	IJJ	Mon, Aug 28, 2023	105.22	106.36	105.22	105.73
5798	AMEX	IJJ	Fri, Aug 25, 2023	104.88	105.30	103.72	104.60
5797	AMEX	IJJ	Thu, Aug 24, 2023	105.26	106.22	104.50	104.53
5796	AMEX	IJJ	Wed, Aug 23, 2023	104.17	105.49	103.89	105.40
5795	AMEX	IJJ	Tue, Aug 22, 2023	104.97	105.11	103.98	104.14
5794	AMEX	IJJ	Mon, Aug 21, 2023	104.98	105.32	104.08	104.90
5793	AMEX	IJJ	Fri, Aug 18, 2023	104.00	105.17	103.81	104.86
5792	AMEX	IJJ	Thu, Aug 17, 2023	106.17	106.38	104.63	104.63
5791	AMEX	IJJ	Wed, Aug 16, 2023	106.73	107.38	105.87	105.92
5790	AMEX	IJJ	Tue, Aug 15, 2023	108.01	108.01	107.04	107.06
5789	AMEX	IJJ	Mon, Aug 14, 2023	108.22	108.73	107.66	108.68
5788	AMEX	IJJ	Fri, Aug 11, 2023	108.28	109.02	108.24	108.68
5787	AMEX	IJJ	Thu, Aug 10, 2023	109.71	110.48	108.45	108.73
5786	AMEX	IJJ	Wed, Aug 9, 2023	109.56	109.75	108.84	109.02
5785	AMEX	IJJ	Tue, Aug 8, 2023	109.42	109.70	108.36	109.67
5784	AMEX	IJJ	Mon, Aug 7, 2023	110.08	110.71	109.84	110.63
5783	AMEX	IJJ	Fri, Aug 4, 2023	110.14	110.93	109.61	109.76
5782	AMEX	IJJ	Thu, Aug 3, 2023	109.78	110.35	109.05	109.90
5781	AMEX	IJJ	Wed, Aug 2, 2023	110.44	110.84	109.93	110.39
5780	AMEX	IJJ	Tue, Aug 1, 2023	111.36	111.84	110.86	111.52
5779	AMEX	IJJ	Mon, Jul 31, 2023	111.50	112.09	111.38	111.92
5778	AMEX	IJJ	Fri, Jul 28, 2023	111.34	111.68	110.76	111.21
5777	AMEX	IJJ	Thu, Jul 27, 2023	112.39	112.39	110.07	110.39
5776	AMEX	IJJ	Wed, Jul 26, 2023	110.72	112.00	110.72	111.74
5775	AMEX	IJJ	Tue, Jul 25, 2023	110.59	111.44	110.57	110.88
5774	AMEX	IJJ	Mon, Jul 24, 2023	110.36	111.24	110.34	110.73
5773	AMEX	IJJ	Fri, Jul 21, 2023	111.53	111.55	110.43	110.45
5772	AMEX	IJJ	Thu, Jul 20, 2023	111.69	111.95	110.57	110.98
5771	AMEX	IJJ	Wed, Jul 19, 2023	111.34	111.76	111.04	111.76
5770	AMEX	IJJ	Tue, Jul 18, 2023	109.94	111.21	109.85	110.96
5769	AMEX	IJJ	Mon, Jul 17, 2023	109.15	110.17	108.84	109.85
5768	AMEX	IJJ	Fri, Jul 14, 2023	110.68	110.68	108.84	109.32
5767	AMEX	IJJ	Thu, Jul 13, 2023	110.30	110.69	109.87	110.65
5766	AMEX	IJJ	Wed, Jul 12, 2023	110.52	110.56	109.74	109.87
5765	AMEX	IJJ	Tue, Jul 11, 2023	108.05	109.23	108.05	109.07
5764	AMEX	IJJ	Mon, Jul 10, 2023	106.40	107.89	106.40	107.79
5763	AMEX	IJJ	Fri, Jul 7, 2023	105.52	107.50	105.52	106.54
5762	AMEX	IJJ	Thu, Jul 6, 2023	105.55	105.55	104.33	105.45
5761	AMEX	IJJ	Wed, Jul 5, 2023	107.13	107.35	106.35	106.62
5760	AMEX	IJJ	Mon, Jul 3, 2023	106.94	107.93	106.91	107.61
5759	AMEX	IJJ	Fri, Jun 30, 2023	107.26	107.49	106.69	107.13
5758	AMEX	IJJ	Thu, Jun 29, 2023	105.39	106.57	105.20	106.52
5757	AMEX	IJJ	Wed, Jun 28, 2023	105.04	105.27	104.48	105.23
5756	AMEX	IJJ	Tue, Jun 27, 2023	103.57	105.54	103.22	105.30
5755	AMEX	IJJ	Mon, Jun 26, 2023	102.59	103.96	102.56	103.40
5754	AMEX	IJJ	Fri, Jun 23, 2023	102.65	103.25	102.32	102.48
5753	AMEX	IJJ	Thu, Jun 22, 2023	104.14	104.20	103.29	103.72
5752	AMEX	IJJ	Wed, Jun 21, 2023	104.43	104.95	104.02	104.45
5751	AMEX	IJJ	Tue, Jun 20, 2023	105.22	105.22	104.31	104.87
5750	AMEX	IJJ	Fri, Jun 16, 2023	106.47	106.69	105.22	105.64
5749	AMEX	IJJ	Thu, Jun 15, 2023	104.65	106.17	104.65	106.14
5748	AMEX	IJJ	Wed, Jun 14, 2023	105.89	106.64	104.56	105.10
5747	AMEX	IJJ	Tue, Jun 13, 2023	104.89	105.91	104.70	105.67
5746	AMEX	IJJ	Mon, Jun 12, 2023	103.89	104.59	103.50	104.35
5745	AMEX	IJJ	Fri, Jun 9, 2023	104.37	104.43	103.40	103.77
5744	AMEX	IJJ	Thu, Jun 8, 2023	104.67	104.89	103.72	104.35
5743	AMEX	IJJ	Wed, Jun 7, 2023	103.55	105.17	103.55	104.99
5742	AMEX	IJJ	Tue, Jun 6, 2023	100.99	103.63	100.99	103.08
5741	AMEX	IJJ	Mon, Jun 5, 2023	101.89	101.64	100.49	102.35
5740	AMEX	IJJ	Fri, Jun 2, 2023	99.99	102.37	99.98	102.35
5739	AMEX	IJJ	Thu, Jun 1, 2023	98.23	99.06	97.56	98.77
5738	AMEX	IJJ	Wed, May 31, 2023	98.99	99.18	97.38	98.00
5737	AMEX	IJJ	Tue, May 30, 2023	100.05	100.31	99.12	99.53
5736	AMEX	IJJ	Fri, May 26, 2023	98.58	99.63	98.36	99.57
5735	AMEX	IJJ	Thu, May 25, 2023	98.40	98.69	97.42	98.32
5734	AMEX	IJJ	Wed, May 24, 2023	99.15	99.26	97.97	98.41
5733	AMEX	IJJ	Tue, May 23, 2023	100.12	101.05	99.54	99.54
5732	AMEX	IJJ	Mon, May 22, 2023	100.02	100.85	99.49	100.43
5731	AMEX	IJJ	Fri, May 19, 2023	101.38	101.38	99.45	99.90
5730	AMEX	IJJ	Thu, May 18, 2023	100.04	101.08	99.64	100.98
5729	AMEX	IJJ	Wed, May 17, 2023	98.62	100.29	98.30	100.15
5728	AMEX	IJJ	Tue, May 16, 2023	99.04	99.04	98.00	98.05
5727	AMEX	IJJ	Mon, May 15, 2023	98.74	99.88	98.49	99.48
5726	AMEX	IJJ	Fri, May 12, 2023	99.08	99.19	97.89	98.47
5725	AMEX	IJJ	Thu, May 11, 2023	98.69	99.10	98.26	98.75
5724	AMEX	IJJ	Wed, May 10, 2023	100.44	100.50	98.28	99.24
5723	AMEX	IJJ	Tue, May 9, 2023	99.23	99.69	98.74	99.36
5722	AMEX	IJJ	Mon, May 8, 2023	100.58	100.71	99.49	99.80
5721	AMEX	IJJ	Fri, May 5, 2023	99.23	100.42	99.23	100.13
5720	AMEX	IJJ	Thu, May 4, 2023	98.88	98.93	97.23	97.74
5719	AMEX	IJJ	Wed, May 3, 2023	100.15	101.75	99.60	99.67
5718	AMEX	IJJ	Tue, May 2, 2023	101.24	101.24	98.55	99.87
5717	AMEX	IJJ	Mon, May 1, 2023	101.65	102.51	101.33	101.53
5716	AMEX	IJJ	Fri, Apr 28, 2023	100.40	101.86	100.40	101.75
5715	AMEX	IJJ	Thu, Apr 27, 2023	99.06	100.60	98.76	100.50
5714	AMEX	IJJ	Wed, Apr 26, 2023	99.29	99.87	98.60	98.83
5713	AMEX	IJJ	Tue, Apr 25, 2023	101.00	101.04	99.56	99.56
5712	AMEX	IJJ	Mon, Apr 24, 2023	101.63	102.17	101.22	101.64
5711	AMEX	IJJ	Fri, Apr 21, 2023	102.12	102.12	101.00	101.76
5710	AMEX	IJJ	Thu, Apr 20, 2023	101.75	102.47	101.59	101.94
5709	AMEX	IJJ	Wed, Apr 19, 2023	101.52	102.60	101.33	102.41
5708	AMEX	IJJ	Tue, Apr 18, 2023	102.50	102.77	101.53	102.00
5707	AMEX	IJJ	Mon, Apr 17, 2023	101.27	102.24	101.11	102.18
5706	AMEX	IJJ	Fri, Apr 14, 2023	102.02	102.74	100.70	101.24
5705	AMEX	IJJ	Thu, Apr 13, 2023	101.62	102.22	100.96	101.93
5704	AMEX	IJJ	Wed, Apr 12, 2023	102.96	102.96	101.17	101.21
5703	AMEX	IJJ	Tue, Apr 11, 2023	101.40	102.47	101.40	101.97
5702	AMEX	IJJ	Mon, Apr 10, 2023	99.32	101.01	99.32	101.01
5701	AMEX	IJJ	Thu, Apr 6, 2023	99.85	100.11	99.21	99.76
5700	AMEX	IJJ	Wed, Apr 5, 2023	100.11	100.42	99.35	99.96
5699	AMEX	IJJ	Tue, Apr 4, 2023	102.73	102.75	100.09	100.67
5698	AMEX	IJJ	Mon, Apr 3, 2023	102.73	103.28	101.82	102.47
5697	AMEX	IJJ	Fri, Mar 31, 2023	101.47	102.86	101.47	102.77
5696	AMEX	IJJ	Thu, Mar 30, 2023	101.53	101.96	100.70	100.96
5695	AMEX	IJJ	Wed, Mar 29, 2023	100.41	100.74	99.77	100.70
5694	AMEX	IJJ	Tue, Mar 28, 2023	98.89	99.70	98.73	99.36
5693	AMEX	IJJ	Mon, Mar 27, 2023	99.48	99.76	98.37	98.98
5692	AMEX	IJJ	Fri, Mar 24, 2023	96.40	98.26	95.69	98.26
5691	AMEX	IJJ	Thu, Mar 23, 2023	98.75	99.76	96.51	97.23
5690	AMEX	IJJ	Wed, Mar 22, 2023	101.29	101.52	98.38	98.00
5689	AMEX	IJJ	Tue, Mar 21, 2023	100.97	101.54	100.69	101.09
5688	AMEX	IJJ	Mon, Mar 20, 2023	98.66	100.13	98.58	99.10
5687	AMEX	IJJ	Fri, Mar 17, 2023	99.32	99.34	97.25	97.49
5686	AMEX	IJJ	Thu, Mar 16, 2023	98.04	100.67	97.14	100.11
5685	AMEX	IJJ	Wed, Mar 15, 2023	98.73	98.95	97.18	98.92
5684	AMEX	IJJ	Tue, Mar 14, 2023	102.27	102.51	100.00	101.00
5683	AMEX	IJJ	Mon, Mar 13, 2023	99.41	101.07	98.10	99.26
5682	AMEX	IJJ	Fri, Mar 10, 2023	104.40	104.40	100.67	101.60
5681	AMEX	IJJ	Thu, Mar 9, 2023	107.90	107.94	104.86	104.96
5680	AMEX	IJJ	Wed, Mar 8, 2023	107.95	108.31	107.34	107.94
5679	AMEX	IJJ	Tue, Mar 7, 2023	109.33	109.64	107.63	107.79
5678	AMEX	IJJ	Mon, Mar 6, 2023	110.81	111.13	109.08	109.33
5677	AMEX	IJJ	Fri, Mar 3, 2023	110.34	111.02	109.52	110.81
5676	AMEX	IJJ	Thu, Mar 2, 2023	108.56	109.78	108.15	109.72
5675	AMEX	IJJ	Wed, Mar 1, 2023	108.95	109.67	108.68	109.21
5674	AMEX	IJJ	Tue, Feb 28, 2023	109.29	110.11	109.03	109.06
5673	AMEX	IJJ	Mon, Feb 27, 2023	109.97	110.41	108.93	109.21
5672	AMEX	IJJ	Fri, Feb 24, 2023	108.43	109.18	107.84	108.96
5671	AMEX	IJJ	Thu, Feb 23, 2023	110.40	110.64	108.63	109.96
5670	AMEX	IJJ	Wed, Feb 22, 2023	109.73	110.56	109.32	109.73
5669	AMEX	IJJ	Tue, Feb 21, 2023	111.30	111.39	109.36	109.60
5668	AMEX	IJJ	Fri, Feb 17, 2023	112.14	112.49	111.39	112.35
5667	AMEX	IJJ	Thu, Feb 16, 2023	112.13	113.62	111.72	112.48
5666	AMEX	IJJ	Wed, Feb 15, 2023	111.73	113.46	111.72	113.44
5665	AMEX	IJJ	Tue, Feb 14, 2023	112.07	113.20	111.30	112.63
5664	AMEX	IJJ	Mon, Feb 13, 2023	111.35	112.65	110.80	112.65
5663	AMEX	IJJ	Fri, Feb 10, 2023	110.59	111.28	110.39	111.15
5662	AMEX	IJJ	Thu, Feb 9, 2023	113.59	113.88	110.81	111.12
5661	AMEX	IJJ	Wed, Feb 8, 2023	113.67	113.78	112.47	112.76
5660	AMEX	IJJ	Tue, Feb 7, 2023	113.35	114.61	112.46	114.27
5659	AMEX	IJJ	Mon, Feb 6, 2023	114.32	114.76	112.91	113.70
5658	AMEX	IJJ	Fri, Feb 3, 2023	114.84	116.07	114.59	115.11
5657	AMEX	IJJ	Thu, Feb 2, 2023	115.18	116.78	114.89	116.09
5656	AMEX	IJJ	Wed, Feb 1, 2023	112.03	115.02	111.77	114.32
5655	AMEX	IJJ	Tue, Jan 31, 2023	109.79	112.26	109.68	112.25
5654	AMEX	IJJ	Mon, Jan 30, 2023	109.81	110.83	109.44	109.44
5653	AMEX	IJJ	Fri, Jan 27, 2023	109.66	111.07	109.46	110.66
5652	AMEX	IJJ	Thu, Jan 26, 2023	109.83	110.10	108.76	110.06
5651	AMEX	IJJ	Wed, Jan 25, 2023	107.78	109.19	107.51	109.11
5650	AMEX	IJJ	Tue, Jan 24, 2023	108.92	109.46	108.36	108.77
5649	AMEX	IJJ	Mon, Jan 23, 2023	108.07	109.72	107.87	109.36
5648	AMEX	IJJ	Fri, Jan 20, 2023	106.30	107.84	105.77	107.84
5647	AMEX	IJJ	Thu, Jan 19, 2023	106.18	106.44	105.20	105.92
5646	AMEX	IJJ	Wed, Jan 18, 2023	108.92	109.51	106.97	107.02
5645	AMEX	IJJ	Tue, Jan 17, 2023	108.46	108.93	108.20	108.49
5644	AMEX	IJJ	Fri, Jan 13, 2023	107.09	108.68	107.09	108.49
5643	AMEX	IJJ	Thu, Jan 12, 2023	107.63	108.27	106.64	108.16
5642	AMEX	IJJ	Wed, Jan 11, 2023	106.04	107.09	106.04	107.09
5641	AMEX	IJJ	Tue, Jan 10, 2023	104.35	105.56	103.94	105.56
5640	AMEX	IJJ	Mon, Jan 9, 2023	104.78	105.53	104.21	104.35
5639	AMEX	IJJ	Fri, Jan 6, 2023	102.54	104.50	102.16	104.31
5638	AMEX	IJJ	Thu, Jan 5, 2023	101.71	102.06	100.67	101.61
5637	AMEX	IJJ	Wed, Jan 4, 2023	101.33	102.93	101.33	102.43
5636	AMEX	IJJ	Tue, Jan 3, 2023	101.55	102.31	99.95	100.63
5635	AMEX	IJJ	Fri, Dec 30, 2022	100.37	100.94	99.96	100.80
5634	AMEX	IJJ	Thu, Dec 29, 2022	99.57	101.47	99.41	101.16
5633	AMEX	IJJ	Wed, Dec 28, 2022	100.71	100.89	98.86	98.87
5632	AMEX	IJJ	Tue, Dec 27, 2022	100.54	100.92	99.97	100.60
5631	AMEX	IJJ	Fri, Dec 23, 2022	99.67	100.53	99.27	100.45
5630	AMEX	IJJ	Thu, Dec 22, 2022	100.01	100.01	97.91	99.82
5629	AMEX	IJJ	Wed, Dec 21, 2022	99.74	101.12	99.74	100.75
5628	AMEX	IJJ	Tue, Dec 20, 2022	98.26	99.48	98.20	98.88
5627	AMEX	IJJ	Mon, Dec 19, 2022	99.79	99.88	98.01	98.46
5626	AMEX	IJJ	Fri, Dec 16, 2022	99.80	100.09	98.89	99.64
5625	AMEX	IJJ	Thu, Dec 15, 2022	101.60	101.78	100.33	100.64
5624	AMEX	IJJ	Wed, Dec 14, 2022	103.16	103.92	101.99	102.68
5623	AMEX	IJJ	Tue, Dec 13, 2022	105.31	105.31	102.51	103.06
5622	AMEX	IJJ	Mon, Dec 12, 2022	102.46	103.38	101.86	102.66
5621	AMEX	IJJ	Fri, Dec 9, 2022	102.85	103.31	102.17	102.17
5620	AMEX	IJJ	Thu, Dec 8, 2022	103.30	103.85	102.86	103.17
5619	AMEX	IJJ	Wed, Dec 7, 2022	102.77	103.47	102.46	102.66
5618	AMEX	IJJ	Tue, Dec 6, 2022	103.88	104.14	102.07	102.94
5617	AMEX	IJJ	Mon, Dec 5, 2022	105.77	105.77	103.49	103.88
5616	AMEX	IJJ	Fri, Dec 2, 2022	105.17	106.80	105.17	106.42
5615	AMEX	IJJ	Thu, Dec 1, 2022	107.16	107.63	106.02	106.30
5614	AMEX	IJJ	Wed, Nov 30, 2022	104.85	106.74	103.65	106.74
5613	AMEX	IJJ	Tue, Nov 29, 2022	104.36	105.05	104.10	104.72
5612	AMEX	IJJ	Mon, Nov 28, 2022	105.24	105.60	103.97	104.16
5611	AMEX	IJJ	Fri, Nov 25, 2022	105.55	106.23	105.52	106.13
5610	AMEX	IJJ	Wed, Nov 23, 2022	105.45	106.04	105.05	105.53
5609	AMEX	IJJ	Tue, Nov 22, 2022	104.43	105.65	104.41	105.60
5608	AMEX	IJJ	Mon, Nov 21, 2022	103.34	104.05	103.25	103.96
5607	AMEX	IJJ	Fri, Nov 18, 2022	103.99	104.31	102.92	103.74
5606	AMEX	IJJ	Thu, Nov 17, 2022	101.89	102.99	101.68	102.94
5605	AMEX	IJJ	Wed, Nov 16, 2022	104.07	104.28	103.16	103.33
5604	AMEX	IJJ	Tue, Nov 15, 2022	105.09	105.50	103.87	104.73
5603	AMEX	IJJ	Mon, Nov 14, 2022	103.98	104.97	103.46	103.48
5602	AMEX	IJJ	Fri, Nov 11, 2022	104.33	104.95	103.99	104.38
5601	AMEX	IJJ	Thu, Nov 10, 2022	102.18	103.95	101.99	103.94
5600	AMEX	IJJ	Wed, Nov 9, 2022	100.04	100.59	98.72	98.84
5599	AMEX	IJJ	Tue, Nov 8, 2022	100.72	101.67	99.63	100.64
5598	AMEX	IJJ	Mon, Nov 7, 2022	100.44	100.80	99.40	100.55
5597	AMEX	IJJ	Fri, Nov 4, 2022	99.60	100.60	98.37	99.84
5596	AMEX	IJJ	Thu, Nov 3, 2022	97.12	98.52	96.28	97.98
5595	AMEX	IJJ	Wed, Nov 2, 2022	100.10	101.27	98.09	98.09
5594	AMEX	IJJ	Tue, Nov 1, 2022	101.30	101.41	100.07	100.58
5593	AMEX	IJJ	Mon, Oct 31, 2022	99.90	100.76	99.58	100.30
5592	AMEX	IJJ	Fri, Oct 28, 2022	98.68	100.41	98.37	100.31
5591	AMEX	IJJ	Thu, Oct 27, 2022	98.70	99.57	98.34	98.49
5590	AMEX	IJJ	Wed, Oct 26, 2022	98.01	99.23	97.45	98.01
5589	AMEX	IJJ	Tue, Oct 25, 2022	95.58	97.85	95.46	97.66
5588	AMEX	IJJ	Mon, Oct 24, 2022	95.35	96.04	94.83	95.64
5587	AMEX	IJJ	Fri, Oct 21, 2022	93.13	95.15	92.81	94.93
5586	AMEX	IJJ	Thu, Oct 20, 2022	94.47	95.23	92.74	93.00
5585	AMEX	IJJ	Wed, Oct 19, 2022	94.97	95.46	93.52	94.39
5584	AMEX	IJJ	Tue, Oct 18, 2022	96.06	96.75	95.08	95.75
5583	AMEX	IJJ	Mon, Oct 17, 2022	93.75	94.77	93.75	94.30
5582	AMEX	IJJ	Fri, Oct 14, 2022	94.53	95.09	91.99	92.12
5581	AMEX	IJJ	Thu, Oct 13, 2022	90.11	94.40	89.62	93.87
5580	AMEX	IJJ	Wed, Oct 12, 2022	92.33	92.37	91.51	91.70
5579	AMEX	IJJ	Tue, Oct 11, 2022	91.64	93.36	91.16	92.22
5578	AMEX	IJJ	Mon, Oct 10, 2022	92.48	92.80	91.49	92.02
5577	AMEX	IJJ	Fri, Oct 7, 2022	93.40	93.49	91.68	92.08
5576	AMEX	IJJ	Thu, Oct 6, 2022	94.74	95.21	93.96	94.23
5575	AMEX	IJJ	Wed, Oct 5, 2022	94.67	95.56	93.72	95.10
5574	AMEX	IJJ	Tue, Oct 4, 2022	93.93	95.89	93.93	95.85
5573	AMEX	IJJ	Mon, Oct 3, 2022	91.05	92.95	90.21	92.38
5572	AMEX	IJJ	Fri, Sep 30, 2022	90.59	91.75	89.82	90.00
5571	AMEX	IJJ	Thu, Sep 29, 2022	91.66	91.66	89.70	90.61
5570	AMEX	IJJ	Wed, Sep 28, 2022	91.01	93.10	90.56	92.64
5569	AMEX	IJJ	Tue, Sep 27, 2022	91.64	92.13	89.68	90.47
5568	AMEX	IJJ	Mon, Sep 26, 2022	91.62	92.73	90.33	90.65
5567	AMEX	IJJ	Fri, Sep 23, 2022	93.78	93.90	91.70	92.21
5566	AMEX	IJJ	Thu, Sep 22, 2022	96.63	96.83	94.77	94.96
5565	AMEX	IJJ	Wed, Sep 21, 2022	98.68	99.41	96.66	96.71
5564	AMEX	IJJ	Tue, Sep 20, 2022	98.86	98.86	97.52	98.02
5563	AMEX	IJJ	Mon, Sep 19, 2022	97.46	99.80	97.46	99.67
5562	AMEX	IJJ	Fri, Sep 16, 2022	98.28	98.69	97.58	98.40
5561	AMEX	IJJ	Thu, Sep 15, 2022	99.74	100.93	99.26	99.61
5560	AMEX	IJJ	Wed, Sep 14, 2022	100.35	100.37	99.00	100.07
5559	AMEX	IJJ	Tue, Sep 13, 2022	101.62	102.09	99.82	100.22
5558	AMEX	IJJ	Mon, Sep 12, 2022	103.30	104.24	103.23	103.75
5557	AMEX	IJJ	Fri, Sep 9, 2022	101.80	102.76	101.68	102.58
5556	AMEX	IJJ	Thu, Sep 8, 2022	99.60	100.99	98.98	100.99
5555	AMEX	IJJ	Wed, Sep 7, 2022	97.86	100.34	97.82	100.21
5554	AMEX	IJJ	Tue, Sep 6, 2022	99.05	99.18	97.51	98.01
5553	AMEX	IJJ	Fri, Sep 2, 2022	100.43	100.86	98.40	98.74
5552	AMEX	IJJ	Thu, Sep 1, 2022	99.48	99.48	98.32	99.41
5551	AMEX	IJJ	Wed, Aug 31, 2022	100.96	101.15	99.95	100.13
5550	AMEX	IJJ	Tue, Aug 30, 2022	102.49	102.49	100.48	100.75
5549	AMEX	IJJ	Mon, Aug 29, 2022	102.06	102.90	101.56	102.17
5548	AMEX	IJJ	Fri, Aug 26, 2022	105.80	105.80	102.67	102.69
5547	AMEX	IJJ	Thu, Aug 25, 2022	104.31	105.62	104.09	105.62
5546	AMEX	IJJ	Wed, Aug 24, 2022	103.32	104.15	103.09	103.78
5545	AMEX	IJJ	Tue, Aug 23, 2022	103.77	104.51	103.43	103.43
5544	AMEX	IJJ	Mon, Aug 22, 2022	104.60	104.60	103.32	103.59
5543	AMEX	IJJ	Fri, Aug 19, 2022	106.31	106.35	105.50	105.76
5542	AMEX	IJJ	Thu, Aug 18, 2022	106.61	107.30	106.45	107.17
5541	AMEX	IJJ	Wed, Aug 17, 2022	106.66	106.90	105.67	106.32
5540	AMEX	IJJ	Tue, Aug 16, 2022	106.79	108.05	106.78	107.68
5539	AMEX	IJJ	Mon, Aug 15, 2022	106.02	106.97	105.81	106.84
5538	AMEX	IJJ	Fri, Aug 12, 2022	105.81	106.78	105.50	106.78
5537	AMEX	IJJ	Thu, Aug 11, 2022	105.30	106.30	105.08	105.17
5536	AMEX	IJJ	Wed, Aug 10, 2022	103.74	104.65	103.74	104.37
5535	AMEX	IJJ	Tue, Aug 9, 2022	102.68	102.74	101.89	102.26
5534	AMEX	IJJ	Mon, Aug 8, 2022	102.64	103.71	102.59	102.74
5533	AMEX	IJJ	Fri, Aug 5, 2022	101.12	102.39	101.12	102.12
5532	AMEX	IJJ	Thu, Aug 4, 2022	102.59	102.77	101.80	101.84
5531	AMEX	IJJ	Wed, Aug 3, 2022	102.40	102.90	101.63	102.50
5530	AMEX	IJJ	Tue, Aug 2, 2022	102.49	102.88	101.67	101.72
5529	AMEX	IJJ	Mon, Aug 1, 2022	102.55	103.37	101.93	102.97
5528	AMEX	IJJ	Fri, Jul 29, 2022	102.09	103.38	101.84	103.05
5527	AMEX	IJJ	Thu, Jul 28, 2022	100.95	101.92	99.96	101.88
5526	AMEX	IJJ	Wed, Jul 27, 2022	99.50	100.81	99.04	100.46
5525	AMEX	IJJ	Tue, Jul 26, 2022	99.08	99.50	98.64	98.94
5524	AMEX	IJJ	Mon, Jul 25, 2022	99.08	99.59	98.40	99.50
5523	AMEX	IJJ	Fri, Jul 22, 2022	99.46	99.87	98.02	98.69
5522	AMEX	IJJ	Thu, Jul 21, 2022	98.46	99.20	97.63	99.17
5521	AMEX	IJJ	Wed, Jul 20, 2022	98.04	98.90	97.57	98.70
5520	AMEX	IJJ	Tue, Jul 19, 2022	96.40	98.28	96.28	98.14
5519	AMEX	IJJ	Mon, Jul 18, 2022	96.27	96.74	95.10	95.25
5518	AMEX	IJJ	Fri, Jul 15, 2022	94.83	95.45	93.95	95.36
5517	AMEX	IJJ	Thu, Jul 14, 2022	93.14	93.87	92.52	93.68
5516	AMEX	IJJ	Wed, Jul 13, 2022	93.92	95.06	93.38	94.56
5515	AMEX	IJJ	Tue, Jul 12, 2022	94.66	96.11	94.58	94.97
5514	AMEX	IJJ	Mon, Jul 11, 2022	95.32	95.65	94.70	94.98
5513	AMEX	IJJ	Fri, Jul 8, 2022	95.99	96.48	95.13	95.76
5512	AMEX	IJJ	Thu, Jul 7, 2022	95.18	96.26	95.18	96.05
5511	AMEX	IJJ	Wed, Jul 6, 2022	94.79	95.30	93.21	94.33
5510	AMEX	IJJ	Tue, Jul 5, 2022	94.05	94.95	92.55	94.90
5509	AMEX	IJJ	Fri, Jul 1, 2022	94.20	95.72	93.46	95.51
5508	AMEX	IJJ	Thu, Jun 30, 2022	93.91	95.34	93.18	94.41
5507	AMEX	IJJ	Wed, Jun 29, 2022	95.90	96.14	94.47	95.16
5506	AMEX	IJJ	Tue, Jun 28, 2022	97.58	98.55	95.86	95.86
5505	AMEX	IJJ	Mon, Jun 27, 2022	96.99	97.67	96.22	97.02
5504	AMEX	IJJ	Fri, Jun 24, 2022	94.03	96.65	94.03	96.56
5503	AMEX	IJJ	Thu, Jun 23, 2022	93.31	93.61	92.08	93.26
5502	AMEX	IJJ	Wed, Jun 22, 2022	92.12	93.67	92.11	93.09
5501	AMEX	IJJ	Tue, Jun 21, 2022	93.41	94.03	92.67	93.27
5500	AMEX	IJJ	Fri, Jun 17, 2022	91.91	92.89	91.05	92.16
5499	AMEX	IJJ	Thu, Jun 16, 2022	93.86	94.09	90.89	91.51
5498	AMEX	IJJ	Wed, Jun 15, 2022	95.67	96.96	94.45	95.81
5497	AMEX	IJJ	Tue, Jun 14, 2022	95.57	95.80	93.78	94.66
5496	AMEX	IJJ	Mon, Jun 13, 2022	97.30	97.63	94.81	95.23
5495	AMEX	IJJ	Fri, Jun 10, 2022	100.50	100.88	99.52	99.70
5494	AMEX	IJJ	Thu, Jun 9, 2022	103.73	103.78	102.00	102.00
5493	AMEX	IJJ	Wed, Jun 8, 2022	105.71	105.74	104.13	104.00
5492	AMEX	IJJ	Tue, Jun 7, 2022	104.23	106.23	104.20	106.22
5491	AMEX	IJJ	Mon, Jun 6, 2022	105.33	105.54	104.70	105.00
5490	AMEX	IJJ	Fri, Jun 3, 2022	104.69	104.87	103.89	104.21
5489	AMEX	IJJ	Thu, Jun 2, 2022	103.81	105.41	103.38	105.39
5488	AMEX	IJJ	Wed, Jun 1, 2022	104.92	105.13	102.36	103.60
5487	AMEX	IJJ	Tue, May 31, 2022	104.76	105.07	103.64	104.36
5486	AMEX	IJJ	Fri, May 27, 2022	103.67	105.18	103.57	105.13
5485	AMEX	IJJ	Thu, May 26, 2022	102.04	103.67	102.04	103.27
5484	AMEX	IJJ	Wed, May 25, 2022	99.45	101.73	99.24	101.28
5483	AMEX	IJJ	Tue, May 24, 2022	99.69	99.80	97.60	99.56
5482	AMEX	IJJ	Mon, May 23, 2022	100.06	100.80	99.15	100.24
5481	AMEX	IJJ	Fri, May 20, 2022	100.69	100.69	97.08	99.16
5480	AMEX	IJJ	Thu, May 19, 2022	99.31	100.81	98.98	99.70
5479	AMEX	IJJ	Wed, May 18, 2022	102.43	102.60	99.68	100.10
5478	AMEX	IJJ	Tue, May 17, 2022	102.09	103.58	101.57	103.58
5477	AMEX	IJJ	Mon, May 16, 2022	100.49	101.16	99.69	100.46
5476	AMEX	IJJ	Fri, May 13, 2022	99.40	101.08	99.40	100.71
5475	AMEX	IJJ	Thu, May 12, 2022	97.22	98.82	96.59	98.35
5474	AMEX	IJJ	Wed, May 11, 2022	99.00	100.82	97.48	97.56
5473	AMEX	IJJ	Tue, May 10, 2022	100.70	100.90	97.25	98.90
5472	AMEX	IJJ	Mon, May 9, 2022	101.27	101.72	99.18	99.61
5471	AMEX	IJJ	Fri, May 6, 2022	102.84	103.32	101.15	102.41
5470	AMEX	IJJ	Thu, May 5, 2022	105.55	105.66	102.28	103.26
5469	AMEX	IJJ	Wed, May 4, 2022	104.14	106.58	103.32	106.45
5468	AMEX	IJJ	Tue, May 3, 2022	102.77	104.30	102.49	103.80
5467	AMEX	IJJ	Mon, May 2, 2022	102.28	103.24	100.54	102.56
5466	AMEX	IJJ	Fri, Apr 29, 2022	104.66	105.30	102.10	102.25
5465	AMEX	IJJ	Thu, Apr 28, 2022	104.24	105.36	102.50	104.95
5464	AMEX	IJJ	Wed, Apr 27, 2022	103.64	104.33	102.57	103.27
5463	AMEX	IJJ	Tue, Apr 26, 2022	105.52	105.67	103.38	103.39
5462	AMEX	IJJ	Mon, Apr 25, 2022	104.93	106.22	103.32	106.13
5461	AMEX	IJJ	Fri, Apr 22, 2022	107.88	107.88	105.58	105.62
5460	AMEX	IJJ	Thu, Apr 21, 2022	111.03	111.24	108.18	108.50
5459	AMEX	IJJ	Wed, Apr 20, 2022	109.93	110.71	109.76	110.20
5458	AMEX	IJJ	Tue, Apr 19, 2022	107.45	109.46	107.45	109.33
5457	AMEX	IJJ	Mon, Apr 18, 2022	107.27	107.81	106.80	107.35
5456	AMEX	IJJ	Thu, Apr 14, 2022	107.75	108.38	107.33	107.34
5455	AMEX	IJJ	Wed, Apr 13, 2022	106.01	107.63	106.00	107.56
5454	AMEX	IJJ	Tue, Apr 12, 2022	106.90	107.75	105.60	105.87
5453	AMEX	IJJ	Mon, Apr 11, 2022	106.16	107.61	106.08	106.17
5452	AMEX	IJJ	Fri, Apr 8, 2022	106.40	107.37	105.95	106.52
5451	AMEX	IJJ	Thu, Apr 7, 2022	106.85	106.85	105.10	106.27
5450	AMEX	IJJ	Wed, Apr 6, 2022	107.10	107.34	106.14	106.80
5449	AMEX	IJJ	Tue, Apr 5, 2022	109.28	110.00	107.31	107.39
5448	AMEX	IJJ	Mon, Apr 4, 2022	110.05	110.05	109.05	109.52
5447	AMEX	IJJ	Fri, Apr 1, 2022	110.34	110.54	109.08	109.95
5446	AMEX	IJJ	Thu, Mar 31, 2022	110.97	111.39	109.52	109.64
5445	AMEX	IJJ	Wed, Mar 30, 2022	112.17	112.21	110.44	110.96
5444	AMEX	IJJ	Tue, Mar 29, 2022	110.85	112.49	110.85	112.30
5443	AMEX	IJJ	Mon, Mar 28, 2022	110.19	110.19	109.00	110.15
5442	AMEX	IJJ	Fri, Mar 25, 2022	109.61	110.37	109.23	110.36
5441	AMEX	IJJ	Thu, Mar 24, 2022	108.61	109.19	107.82	109.19
5440	AMEX	IJJ	Wed, Mar 23, 2022	109.72	109.86	108.34	108.01
5439	AMEX	IJJ	Tue, Mar 22, 2022	110.20	111.00	109.76	110.05
5438	AMEX	IJJ	Mon, Mar 21, 2022	110.09	110.78	108.96	109.68
5437	AMEX	IJJ	Fri, Mar 18, 2022	108.67	109.80	108.04	109.60
5436	AMEX	IJJ	Thu, Mar 17, 2022	107.99	109.18	107.83	109.15
5435	AMEX	IJJ	Wed, Mar 16, 2022	107.08	108.50	106.10	108.50
5434	AMEX	IJJ	Tue, Mar 15, 2022	105.05	106.06	104.67	106.04
5433	AMEX	IJJ	Mon, Mar 14, 2022	105.85	106.19	104.13	104.69
5432	AMEX	IJJ	Fri, Mar 11, 2022	106.87	107.08	105.22	105.24
5431	AMEX	IJJ	Thu, Mar 10, 2022	104.72	106.12	104.46	106.00
5430	AMEX	IJJ	Wed, Mar 9, 2022	105.14	106.39	105.01	105.76
5429	AMEX	IJJ	Tue, Mar 8, 2022	103.02	105.51	102.35	103.27
5428	AMEX	IJJ	Mon, Mar 7, 2022	106.02	106.02	102.52	102.52
5427	AMEX	IJJ	Fri, Mar 4, 2022	106.72	106.87	105.07	106.24
5426	AMEX	IJJ	Thu, Mar 3, 2022	108.61	108.79	106.75	107.69
5425	AMEX	IJJ	Wed, Mar 2, 2022	105.86	108.75	105.86	108.21
5424	AMEX	IJJ	Tue, Mar 1, 2022	107.45	107.75	104.52	105.29
5423	AMEX	IJJ	Mon, Feb 28, 2022	106.64	108.11	106.39	107.61
5422	AMEX	IJJ	Fri, Feb 25, 2022	105.04	107.73	104.78	107.68
5421	AMEX	IJJ	Thu, Feb 24, 2022	101.34	104.91	101.10	104.62
5420	AMEX	IJJ	Wed, Feb 23, 2022	106.54	106.68	103.85	104.06
5419	AMEX	IJJ	Tue, Feb 22, 2022	106.95	107.52	105.21	105.88
5418	AMEX	IJJ	Fri, Feb 18, 2022	107.57	108.61	106.96	107.26
5417	AMEX	IJJ	Thu, Feb 17, 2022	108.91	108.91	107.37	107.66
5416	AMEX	IJJ	Wed, Feb 16, 2022	108.58	109.89	108.45	109.48
5415	AMEX	IJJ	Tue, Feb 15, 2022	107.31	108.96	107.31	108.74
5414	AMEX	IJJ	Mon, Feb 14, 2022	106.88	107.47	105.61	106.36
5413	AMEX	IJJ	Fri, Feb 11, 2022	107.98	108.78	106.12	106.77
5412	AMEX	IJJ	Thu, Feb 10, 2022	108.08	110.20	107.35	107.83
5411	AMEX	IJJ	Wed, Feb 9, 2022	108.41	109.31	108.41	109.11
5410	AMEX	IJJ	Tue, Feb 8, 2022	105.83	107.72	105.77	107.60
5409	AMEX	IJJ	Mon, Feb 7, 2022	105.73	106.29	105.16	105.49
5408	AMEX	IJJ	Fri, Feb 4, 2022	105.60	106.31	104.09	105.55
5407	AMEX	IJJ	Thu, Feb 3, 2022	106.48	107.22	105.54	105.71
5406	AMEX	IJJ	Wed, Feb 2, 2022	107.41	107.53	106.36	107.23
5405	AMEX	IJJ	Tue, Feb 1, 2022	106.42	107.36	105.50	107.21
5404	AMEX	IJJ	Mon, Jan 31, 2022	104.21	106.23	103.64	106.19
5403	AMEX	IJJ	Fri, Jan 28, 2022	103.21	104.55	101.46	104.50
5402	AMEX	IJJ	Thu, Jan 27, 2022	105.55	106.46	102.49	103.03
5401	AMEX	IJJ	Wed, Jan 26, 2022	106.94	107.58	103.43	104.52
5400	AMEX	IJJ	Tue, Jan 25, 2022	105.63	106.68	103.45	105.47
5399	AMEX	IJJ	Mon, Jan 24, 2022	103.95	107.32	102.62	107.01
5398	AMEX	IJJ	Fri, Jan 21, 2022	106.33	107.43	105.06	105.20
5397	AMEX	IJJ	Thu, Jan 20, 2022	109.17	110.51	106.76	106.79
5396	AMEX	IJJ	Wed, Jan 19, 2022	111.02	111.02	108.80	108.91
5395	AMEX	IJJ	Tue, Jan 18, 2022	111.66	111.72	110.12	110.37
5394	AMEX	IJJ	Fri, Jan 14, 2022	111.64	112.51	110.98	112.51
5393	AMEX	IJJ	Thu, Jan 13, 2022	112.34	113.53	112.15	112.39
5392	AMEX	IJJ	Wed, Jan 12, 2022	112.60	112.99	111.29	111.77
5391	AMEX	IJJ	Tue, Jan 11, 2022	111.57	112.26	110.28	112.18
5390	AMEX	IJJ	Mon, Jan 10, 2022	111.33	111.51	109.90	111.22
5389	AMEX	IJJ	Fri, Jan 7, 2022	111.85	112.31	111.04	111.63
5388	AMEX	IJJ	Thu, Jan 6, 2022	111.51	112.35	110.92	111.71
5387	AMEX	IJJ	Wed, Jan 5, 2022	113.05	113.73	110.92	110.92
5386	AMEX	IJJ	Tue, Jan 4, 2022	112.06	113.37	111.81	112.86
5385	AMEX	IJJ	Mon, Jan 3, 2022	110.93	112.19	110.63	111.46
5384	AMEX	IJJ	Fri, Dec 31, 2021	110.55	111.27	110.53	110.68
5383	AMEX	IJJ	Thu, Dec 30, 2021	111.16	111.83	110.56	110.62
5382	AMEX	IJJ	Wed, Dec 29, 2021	110.57	111.10	110.23	110.96
5381	AMEX	IJJ	Tue, Dec 28, 2021	110.19	111.14	109.98	110.50
5380	AMEX	IJJ	Mon, Dec 27, 2021	108.88	110.12	108.29	110.12
5379	AMEX	IJJ	Thu, Dec 23, 2021	108.39	109.00	107.90	108.70
5378	AMEX	IJJ	Wed, Dec 22, 2021	106.99	107.94	106.59	107.85
5377	AMEX	IJJ	Tue, Dec 21, 2021	105.09	106.92	105.09	106.88
5376	AMEX	IJJ	Mon, Dec 20, 2021	104.68	104.84	102.71	104.05
5375	AMEX	IJJ	Fri, Dec 17, 2021	106.52	107.41	105.49	106.17
5374	AMEX	IJJ	Thu, Dec 16, 2021	108.54	108.90	106.54	106.88
5373	AMEX	IJJ	Wed, Dec 15, 2021	107.24	107.93	105.78	107.74
5372	AMEX	IJJ	Tue, Dec 14, 2021	106.64	108.27	106.55	106.91
5371	AMEX	IJJ	Mon, Dec 13, 2021	108.42	108.42	106.79	107.16
5370	AMEX	IJJ	Fri, Dec 10, 2021	109.56	109.71	108.23	108.52
5369	AMEX	IJJ	Thu, Dec 9, 2021	109.41	109.76	108.86	108.86
5368	AMEX	IJJ	Wed, Dec 8, 2021	109.99	110.34	109.49	110.05
5367	AMEX	IJJ	Tue, Dec 7, 2021	109.32	110.58	109.15	109.59
5366	AMEX	IJJ	Mon, Dec 6, 2021	106.56	109.10	106.55	108.17
5365	AMEX	IJJ	Fri, Dec 3, 2021	107.24	107.25	104.77	105.51
5364	AMEX	IJJ	Thu, Dec 2, 2021	103.97	107.16	103.82	106.70
5363	AMEX	IJJ	Wed, Dec 1, 2021	106.92	108.01	103.36	103.36
5362	AMEX	IJJ	Tue, Nov 30, 2021	107.07	107.18	104.82	104.97
5361	AMEX	IJJ	Mon, Nov 29, 2021	109.83	109.83	107.58	108.09
5360	AMEX	IJJ	Fri, Nov 26, 2021	109.30	109.44	107.10	108.33
5359	AMEX	IJJ	Wed, Nov 24, 2021	112.15	112.54	111.85	112.31
5358	AMEX	IJJ	Tue, Nov 23, 2021	112.38	112.96	112.03	112.65
5357	AMEX	IJJ	Mon, Nov 22, 2021	111.98	113.29	111.74	112.34
5356	AMEX	IJJ	Fri, Nov 19, 2021	111.60	111.78	110.97	111.31
5355	AMEX	IJJ	Thu, Nov 18, 2021	112.75	112.75	111.41	112.40
5354	AMEX	IJJ	Wed, Nov 17, 2021	112.83	112.83	111.61	112.25
5353	AMEX	IJJ	Tue, Nov 16, 2021	113.26	113.75	112.94	113.20
5352	AMEX	IJJ	Mon, Nov 15, 2021	113.50	113.50	112.93	113.35
5351	AMEX	IJJ	Fri, Nov 12, 2021	113.13	113.22	112.70	112.97
5350	AMEX	IJJ	Thu, Nov 11, 2021	112.59	113.06	112.07	112.68
5349	AMEX	IJJ	Wed, Nov 10, 2021	112.68	113.23	111.86	112.23
5348	AMEX	IJJ	Tue, Nov 9, 2021	112.95	113.39	112.48	112.95
5347	AMEX	IJJ	Mon, Nov 8, 2021	114.00	114.21	112.86	113.14
5346	AMEX	IJJ	Fri, Nov 5, 2021	112.49	113.72	112.49	113.27
5345	AMEX	IJJ	Thu, Nov 4, 2021	112.57	112.79	111.05	111.35
5344	AMEX	IJJ	Wed, Nov 3, 2021	110.21	112.57	110.21	112.14
5343	AMEX	IJJ	Tue, Nov 2, 2021	110.00	111.11	109.63	110.49
5342	AMEX	IJJ	Mon, Nov 1, 2021	108.16	110.06	108.07	109.95
5341	AMEX	IJJ	Fri, Oct 29, 2021	107.93	108.40	107.28	107.56
5340	AMEX	IJJ	Thu, Oct 28, 2021	106.85	107.94	106.85	107.86
5339	AMEX	IJJ	Wed, Oct 27, 2021	108.40	108.44	106.45	106.45
5338	AMEX	IJJ	Tue, Oct 26, 2021	109.61	109.67	108.63	108.63
5337	AMEX	IJJ	Mon, Oct 25, 2021	109.35	109.77	108.97	109.45
5336	AMEX	IJJ	Fri, Oct 22, 2021	108.90	109.57	108.53	108.90
5335	AMEX	IJJ	Thu, Oct 21, 2021	108.73	109.04	108.17	108.69
5334	AMEX	IJJ	Wed, Oct 20, 2021	107.61	109.01	107.39	108.79
5333	AMEX	IJJ	Tue, Oct 19, 2021	107.98	108.05	107.24	107.70
5332	AMEX	IJJ	Mon, Oct 18, 2021	107.20	107.96	107.02	107.55
5331	AMEX	IJJ	Fri, Oct 15, 2021	108.32	108.83	107.58	107.58
5330	AMEX	IJJ	Thu, Oct 14, 2021	106.90	107.59	106.55	107.45
5329	AMEX	IJJ	Wed, Oct 13, 2021	105.89	106.00	104.62	105.84
5328	AMEX	IJJ	Tue, Oct 12, 2021	105.48	106.12	105.03	105.69
5327	AMEX	IJJ	Mon, Oct 11, 2021	105.94	106.67	105.10	105.10
5326	AMEX	IJJ	Fri, Oct 8, 2021	106.12	106.66	105.78	105.80
5325	AMEX	IJJ	Thu, Oct 7, 2021	105.66	106.78	105.56	106.07
5324	AMEX	IJJ	Wed, Oct 6, 2021	104.19	104.88	102.87	104.88
5323	AMEX	IJJ	Tue, Oct 5, 2021	105.46	106.06	104.69	105.17
5322	AMEX	IJJ	Mon, Oct 4, 2021	105.12	106.27	104.76	105.09
5321	AMEX	IJJ	Fri, Oct 1, 2021	103.75	105.88	103.07	105.15
5320	AMEX	IJJ	Thu, Sep 30, 2021	105.38	105.38	103.03	103.04
5319	AMEX	IJJ	Wed, Sep 29, 2021	105.14	105.33	104.37	104.89
5318	AMEX	IJJ	Tue, Sep 28, 2021	105.76	106.20	104.66	104.68
5317	AMEX	IJJ	Mon, Sep 27, 2021	104.88	106.62	104.78	105.95
5316	AMEX	IJJ	Fri, Sep 24, 2021	103.95	104.94	103.76	104.51
5315	AMEX	IJJ	Thu, Sep 23, 2021	103.79	105.66	103.77	104.46
5314	AMEX	IJJ	Wed, Sep 22, 2021	102.54	104.12	102.54	103.34
5313	AMEX	IJJ	Tue, Sep 21, 2021	102.80	103.02	101.35	101.80
5312	AMEX	IJJ	Mon, Sep 20, 2021	101.62	102.29	100.74	102.18
5311	AMEX	IJJ	Fri, Sep 17, 2021	104.71	104.90	103.51	103.83
5310	AMEX	IJJ	Thu, Sep 16, 2021	105.08	105.45	104.31	104.80
5309	AMEX	IJJ	Wed, Sep 15, 2021	103.87	105.17	103.79	105.17
5308	AMEX	IJJ	Tue, Sep 14, 2021	105.61	105.69	103.52	103.89
5307	AMEX	IJJ	Mon, Sep 13, 2021	104.99	105.54	104.53	105.27
5306	AMEX	IJJ	Fri, Sep 10, 2021	106.13	106.13	104.26	104.32
5305	AMEX	IJJ	Thu, Sep 9, 2021	105.59	106.47	105.39	105.50
5304	AMEX	IJJ	Wed, Sep 8, 2021	106.17	106.51	105.35	105.90
5303	AMEX	IJJ	Tue, Sep 7, 2021	107.48	107.60	106.35	106.42
5302	AMEX	IJJ	Fri, Sep 3, 2021	107.86	108.11	107.23	107.57
5301	AMEX	IJJ	Thu, Sep 2, 2021	108.00	108.58	107.69	108.16
5300	AMEX	IJJ	Wed, Sep 1, 2021	107.99	108.15	106.86	107.80
5299	AMEX	IJJ	Tue, Aug 31, 2021	107.78	108.05	107.30	107.66
5298	AMEX	IJJ	Mon, Aug 30, 2021	108.72	108.72	107.78	107.90
5297	AMEX	IJJ	Fri, Aug 27, 2021	106.41	108.63	106.41	108.44
5296	AMEX	IJJ	Thu, Aug 26, 2021	107.25	107.37	106.16	106.23
5295	AMEX	IJJ	Wed, Aug 25, 2021	106.81	108.04	106.56	107.41
5294	AMEX	IJJ	Tue, Aug 24, 2021	105.99	106.94	105.99	106.75
5293	AMEX	IJJ	Mon, Aug 23, 2021	105.51	105.81	105.13	105.65
5292	AMEX	IJJ	Fri, Aug 20, 2021	103.50	104.90	103.32	104.84
5291	AMEX	IJJ	Thu, Aug 19, 2021	103.59	104.37	102.87	103.44
5290	AMEX	IJJ	Wed, Aug 18, 2021	105.27	106.12	104.60	104.60
5289	AMEX	IJJ	Tue, Aug 17, 2021	106.07	106.20	104.47	105.63
5288	AMEX	IJJ	Mon, Aug 16, 2021	106.65	107.18	105.93	106.93
5287	AMEX	IJJ	Fri, Aug 13, 2021	107.46	107.68	107.08	107.29
5286	AMEX	IJJ	Thu, Aug 12, 2021	107.87	107.87	106.88	107.56
5285	AMEX	IJJ	Wed, Aug 11, 2021	106.67	107.82	106.02	107.82
5284	AMEX	IJJ	Tue, Aug 10, 2021	105.78	106.76	105.31	106.53
5283	AMEX	IJJ	Mon, Aug 9, 2021	105.92	106.12	105.14	105.72
5282	AMEX	IJJ	Fri, Aug 6, 2021	105.95	106.68	105.70	106.12
5281	AMEX	IJJ	Thu, Aug 5, 2021	104.20	105.37	104.20	105.22
5280	AMEX	IJJ	Wed, Aug 4, 2021	104.62	105.20	103.87	103.87
5279	AMEX	IJJ	Tue, Aug 3, 2021	104.79	105.29	103.24	105.23
5278	AMEX	IJJ	Mon, Aug 2, 2021	105.67	107.12	104.43	104.53
5277	AMEX	IJJ	Fri, Jul 30, 2021	105.03	106.28	104.91	105.12
5276	AMEX	IJJ	Thu, Jul 29, 2021	105.01	106.13	104.87	105.46
5275	AMEX	IJJ	Wed, Jul 28, 2021	104.24	105.00	102.90	104.33
5274	AMEX	IJJ	Tue, Jul 27, 2021	103.66	104.19	103.19	103.86
5273	AMEX	IJJ	Mon, Jul 26, 2021	103.80	104.85	103.80	104.27
5272	AMEX	IJJ	Fri, Jul 23, 2021	103.37	103.83	102.82	103.73
5271	AMEX	IJJ	Thu, Jul 22, 2021	103.93	103.93	102.34	102.79
5270	AMEX	IJJ	Wed, Jul 21, 2021	103.42	104.90	103.42	104.17
5269	AMEX	IJJ	Tue, Jul 20, 2021	100.12	103.46	99.81	102.79
5268	AMEX	IJJ	Mon, Jul 19, 2021	100.25	100.75	98.94	99.84
5267	AMEX	IJJ	Fri, Jul 16, 2021	104.37	104.37	102.08	102.21
5266	AMEX	IJJ	Thu, Jul 15, 2021	103.24	104.20	102.90	103.70
5265	AMEX	IJJ	Wed, Jul 14, 2021	104.66	105.44	103.57	103.86
5264	AMEX	IJJ	Tue, Jul 13, 2021	105.50	105.61	104.09	104.10
5263	AMEX	IJJ	Mon, Jul 12, 2021	105.21	106.13	104.45	105.98
5262	AMEX	IJJ	Fri, Jul 9, 2021	104.20	105.63	104.17	105.62
5261	AMEX	IJJ	Thu, Jul 8, 2021	102.54	104.09	101.88	102.99
5260	AMEX	IJJ	Wed, Jul 7, 2021	104.00	104.65	103.31	104.26
5259	AMEX	IJJ	Tue, Jul 6, 2021	105.73	105.73	103.26	104.14
5258	AMEX	IJJ	Fri, Jul 2, 2021	106.62	106.62	105.64	105.88
5257	AMEX	IJJ	Thu, Jul 1, 2021	105.73	106.71	105.58	106.37
5256	AMEX	IJJ	Wed, Jun 30, 2021	104.73	105.51	104.73	105.34
5255	AMEX	IJJ	Tue, Jun 29, 2021	105.60	106.19	104.77	104.98
5254	AMEX	IJJ	Mon, Jun 28, 2021	107.09	107.09	104.84	105.35
5253	AMEX	IJJ	Fri, Jun 25, 2021	106.43	107.31	106.16	107.02
5252	AMEX	IJJ	Thu, Jun 24, 2021	105.77	106.26	104.98	106.25
5251	AMEX	IJJ	Wed, Jun 23, 2021	105.20	105.69	105.08	105.08
5250	AMEX	IJJ	Tue, Jun 22, 2021	105.18	105.44	104.26	105.06
5249	AMEX	IJJ	Mon, Jun 21, 2021	103.24	105.30	103.24	105.16
5248	AMEX	IJJ	Fri, Jun 18, 2021	103.64	104.09	102.43	102.45
5247	AMEX	IJJ	Thu, Jun 17, 2021	107.37	107.65	104.15	104.94
5246	AMEX	IJJ	Wed, Jun 16, 2021	107.91	108.16	106.89	107.48
5245	AMEX	IJJ	Tue, Jun 15, 2021	107.92	108.49	107.21	108.14
5244	AMEX	IJJ	Mon, Jun 14, 2021	109.42	109.51	107.52	107.92
5243	AMEX	IJJ	Fri, Jun 11, 2021	108.81	109.29	108.58	109.24
5242	AMEX	IJJ	Thu, Jun 10, 2021	109.49	109.65	108.33	108.36
5241	AMEX	IJJ	Wed, Jun 9, 2021	110.03	110.03	109.16	108.81
5240	AMEX	IJJ	Tue, Jun 8, 2021	109.30	110.22	108.56	110.01
5239	AMEX	IJJ	Mon, Jun 7, 2021	109.70	109.85	108.99	109.15
5238	AMEX	IJJ	Fri, Jun 4, 2021	109.65	109.65	108.62	109.46
5237	AMEX	IJJ	Thu, Jun 3, 2021	108.86	109.34	108.18	109.03
5236	AMEX	IJJ	Wed, Jun 2, 2021	110.28	110.47	109.20	109.42
5235	AMEX	IJJ	Tue, Jun 1, 2021	109.54	110.00	109.32	110.00
5234	AMEX	IJJ	Fri, May 28, 2021	109.26	109.27	107.91	108.82
5233	AMEX	IJJ	Thu, May 27, 2021	108.54	109.05	108.54	108.62
5232	AMEX	IJJ	Wed, May 26, 2021	106.87	107.90	106.87	107.84
5231	AMEX	IJJ	Tue, May 25, 2021	108.18	108.67	106.51	106.65
5230	AMEX	IJJ	Mon, May 24, 2021	107.93	108.26	107.20	107.90
5229	AMEX	IJJ	Fri, May 21, 2021	107.60	108.29	106.92	107.39
5228	AMEX	IJJ	Thu, May 20, 2021	107.17	107.28	106.13	106.98
5227	AMEX	IJJ	Wed, May 19, 2021	106.27	107.01	105.24	107.01
5226	AMEX	IJJ	Tue, May 18, 2021	109.32	109.46	107.88	107.92
5225	AMEX	IJJ	Mon, May 17, 2021	108.76	109.44	107.95	109.36
5224	AMEX	IJJ	Fri, May 14, 2021	108.24	109.24	107.82	108.99
5223	AMEX	IJJ	Thu, May 13, 2021	105.14	107.84	104.98	107.50
5222	AMEX	IJJ	Wed, May 12, 2021	107.92	108.50	104.87	104.94
5221	AMEX	IJJ	Tue, May 11, 2021	107.75	108.98	107.09	108.28
5220	AMEX	IJJ	Mon, May 10, 2021	110.48	111.27	109.33	109.35
5219	AMEX	IJJ	Fri, May 7, 2021	108.75	110.24	108.15	110.12
5218	AMEX	IJJ	Thu, May 6, 2021	108.16	108.98	107.17	108.94
5217	AMEX	IJJ	Wed, May 5, 2021	108.57	108.37	107.14	107.93
5216	AMEX	IJJ	Tue, May 4, 2021	107.36	108.08	106.59	108.06
5215	AMEX	IJJ	Mon, May 3, 2021	107.64	108.60	107.12	107.85
5214	AMEX	IJJ	Fri, Apr 30, 2021	107.27	107.63	106.53	106.73
5213	AMEX	IJJ	Thu, Apr 29, 2021	108.32	108.64	107.28	107.95
5212	AMEX	IJJ	Wed, Apr 28, 2021	107.61	107.86	107.20	107.60
5211	AMEX	IJJ	Tue, Apr 27, 2021	107.38	107.60	106.80	107.45
5210	AMEX	IJJ	Mon, Apr 26, 2021	107.40	107.87	106.90	107.08
5209	AMEX	IJJ	Fri, Apr 23, 2021	105.34	107.19	105.15	106.80
5208	AMEX	IJJ	Thu, Apr 22, 2021	105.80	106.25	104.68	104.90
5207	AMEX	IJJ	Wed, Apr 21, 2021	103.58	105.68	103.38	105.54
5206	AMEX	IJJ	Tue, Apr 20, 2021	105.14	105.36	103.14	103.73
5205	AMEX	IJJ	Mon, Apr 19, 2021	105.77	105.95	104.93	105.59
5204	AMEX	IJJ	Fri, Apr 16, 2021	105.37	106.16	105.37	105.83
5203	AMEX	IJJ	Thu, Apr 15, 2021	105.33	105.33	104.07	105.04
5202	AMEX	IJJ	Wed, Apr 14, 2021	103.80	105.45	103.80	104.57
5201	AMEX	IJJ	Tue, Apr 13, 2021	104.65	104.66	103.19	103.80
5200	AMEX	IJJ	Mon, Apr 12, 2021	104.25	104.78	103.99	104.71
5199	AMEX	IJJ	Fri, Apr 9, 2021	103.80	104.20	103.36	104.11
5198	AMEX	IJJ	Thu, Apr 8, 2021	103.65	103.66	102.37	103.52
5197	AMEX	IJJ	Wed, Apr 7, 2021	104.08	104.32	103.05	103.49
5196	AMEX	IJJ	Tue, Apr 6, 2021	104.01	104.70	103.67	103.82
5195	AMEX	IJJ	Mon, Apr 5, 2021	104.26	104.46	103.26	103.89
5194	AMEX	IJJ	Thu, Apr 1, 2021	102.48	103.17	101.80	103.17
5193	AMEX	IJJ	Wed, Mar 31, 2021	102.79	103.06	101.77	101.93
5192	AMEX	IJJ	Tue, Mar 30, 2021	101.29	102.62	101.03	102.52
5191	AMEX	IJJ	Mon, Mar 29, 2021	102.38	103.32	100.70	101.02
5190	AMEX	IJJ	Fri, Mar 26, 2021	101.65	102.86	100.98	102.83
5189	AMEX	IJJ	Thu, Mar 25, 2021	97.56	101.02	97.05	100.73
5188	AMEX	IJJ	Wed, Mar 24, 2021	99.53	101.13	98.60	98.23
5187	AMEX	IJJ	Tue, Mar 23, 2021	101.07	101.30	98.28	98.76
5186	AMEX	IJJ	Mon, Mar 22, 2021	102.87	102.97	101.31	101.78
5185	AMEX	IJJ	Fri, Mar 19, 2021	103.13	103.96	101.83	103.01
5184	AMEX	IJJ	Thu, Mar 18, 2021	104.73	106.03	103.10	103.44
5183	AMEX	IJJ	Wed, Mar 17, 2021	103.88	104.95	103.24	104.91
5182	AMEX	IJJ	Tue, Mar 16, 2021	105.32	105.32	103.67	103.92
5181	AMEX	IJJ	Mon, Mar 15, 2021	104.50	105.39	103.69	105.35
5180	AMEX	IJJ	Fri, Mar 12, 2021	102.72	104.28	102.72	104.18
5179	AMEX	IJJ	Thu, Mar 11, 2021	102.43	103.18	101.79	102.60
5178	AMEX	IJJ	Wed, Mar 10, 2021	100.45	102.14	100.36	101.80
5177	AMEX	IJJ	Tue, Mar 9, 2021	101.46	101.46	99.69	100.09
5176	AMEX	IJJ	Mon, Mar 8, 2021	99.18	101.46	99.12	100.45
5175	AMEX	IJJ	Fri, Mar 5, 2021	97.33	98.89	94.87	98.69
5174	AMEX	IJJ	Thu, Mar 4, 2021	97.61	98.20	94.56	96.04
5173	AMEX	IJJ	Wed, Mar 3, 2021	97.46	98.91	97.14	97.51
5172	AMEX	IJJ	Tue, Mar 2, 2021	98.12	98.13	96.88	97.06
5171	AMEX	IJJ	Mon, Mar 1, 2021	97.36	98.70	97.36	98.22
5170	AMEX	IJJ	Fri, Feb 26, 2021	96.40	96.99	94.71	95.64
5169	AMEX	IJJ	Thu, Feb 25, 2021	99.12	99.23	96.11	96.37
5168	AMEX	IJJ	Wed, Feb 24, 2021	97.45	99.20	97.36	99.04
5167	AMEX	IJJ	Tue, Feb 23, 2021	96.00	97.45	95.02	97.20
5166	AMEX	IJJ	Mon, Feb 22, 2021	95.27	97.23	95.27	96.55
5165	AMEX	IJJ	Fri, Feb 19, 2021	94.40	95.83	94.40	95.65
5164	AMEX	IJJ	Thu, Feb 18, 2021	94.16	94.52	93.55	93.90
5163	AMEX	IJJ	Wed, Feb 17, 2021	94.75	95.07	94.12	94.88
5162	AMEX	IJJ	Tue, Feb 16, 2021	95.63	95.79	95.00	95.28
5161	AMEX	IJJ	Fri, Feb 12, 2021	94.54	95.16	94.26	94.97
5160	AMEX	IJJ	Thu, Feb 11, 2021	94.70	95.21	93.56	94.72
5159	AMEX	IJJ	Wed, Feb 10, 2021	94.79	95.04	93.92	94.46
5158	AMEX	IJJ	Tue, Feb 9, 2021	94.10	94.67	93.72	94.42
5157	AMEX	IJJ	Mon, Feb 8, 2021	93.06	94.22	92.94	94.15
5156	AMEX	IJJ	Fri, Feb 5, 2021	92.49	92.71	91.88	92.52
5155	AMEX	IJJ	Thu, Feb 4, 2021	90.59	91.72	90.59	91.66
5154	AMEX	IJJ	Wed, Feb 3, 2021	89.91	90.30	89.29	90.26
5153	AMEX	IJJ	Tue, Feb 2, 2021	89.75	90.06	88.97	89.78
5152	AMEX	IJJ	Mon, Feb 1, 2021	88.13	89.15	87.39	88.95
5151	AMEX	IJJ	Fri, Jan 29, 2021	89.02	89.23	87.09	87.28
5150	AMEX	IJJ	Thu, Jan 28, 2021	89.40	89.93	89.09	89.10
5149	AMEX	IJJ	Wed, Jan 27, 2021	89.09	89.75	88.38	88.65
5148	AMEX	IJJ	Tue, Jan 26, 2021	91.67	91.80	90.33	90.42
5147	AMEX	IJJ	Mon, Jan 25, 2021	91.08	91.86	90.15	91.10
5146	AMEX	IJJ	Fri, Jan 22, 2021	90.26	91.38	90.07	91.35
5145	AMEX	IJJ	Thu, Jan 21, 2021	92.08	92.21	91.03	91.03
5144	AMEX	IJJ	Wed, Jan 20, 2021	91.54	92.12	91.44	92.05
5143	AMEX	IJJ	Tue, Jan 19, 2021	91.49	91.56	90.70	91.20
5142	AMEX	IJJ	Fri, Jan 15, 2021	90.68	91.14	89.65	90.65
5141	AMEX	IJJ	Thu, Jan 14, 2021	91.09	92.13	91.09	91.58
5140	AMEX	IJJ	Wed, Jan 13, 2021	91.16	91.40	90.36	90.52
5139	AMEX	IJJ	Tue, Jan 12, 2021	90.28	91.42	90.05	91.31
5138	AMEX	IJJ	Mon, Jan 11, 2021	88.88	90.26	88.80	90.06
5137	AMEX	IJJ	Fri, Jan 8, 2021	90.78	91.01	88.88	89.97
5136	AMEX	IJJ	Thu, Jan 7, 2021	90.47	90.83	90.12	90.43
5135	AMEX	IJJ	Wed, Jan 6, 2021	86.86	90.62	86.86	89.92
5134	AMEX	IJJ	Tue, Jan 5, 2021	84.78	86.66	84.78	86.13
5133	AMEX	IJJ	Mon, Jan 4, 2021	86.90	86.96	84.23	84.81
5132	AMEX	IJJ	Thu, Dec 31, 2020	86.17	86.72	85.54	86.30
5131	AMEX	IJJ	Wed, Dec 30, 2020	85.70	86.74	85.70	86.24
5130	AMEX	IJJ	Tue, Dec 29, 2020	86.65	86.69	85.13	85.48
5129	AMEX	IJJ	Mon, Dec 28, 2020	86.89	87.20	86.33	86.34
5128	AMEX	IJJ	Thu, Dec 24, 2020	86.40	86.40	85.64	86.35
5127	AMEX	IJJ	Wed, Dec 23, 2020	85.50	86.45	85.50	86.24
5126	AMEX	IJJ	Tue, Dec 22, 2020	85.22	85.29	84.78	85.10
5125	AMEX	IJJ	Mon, Dec 21, 2020	84.34	85.08	83.69	85.06
5124	AMEX	IJJ	Fri, Dec 18, 2020	86.40	86.68	85.12	85.49
5123	AMEX	IJJ	Thu, Dec 17, 2020	85.99	86.20	85.60	86.20
5122	AMEX	IJJ	Wed, Dec 16, 2020	86.29	86.29	85.25	85.73
5121	AMEX	IJJ	Tue, Dec 15, 2020	84.51	86.00	84.22	85.98
5120	AMEX	IJJ	Mon, Dec 14, 2020	85.32	85.59	83.81	83.81
5119	AMEX	IJJ	Fri, Dec 11, 2020	84.56	85.24	84.19	84.36
5118	AMEX	IJJ	Thu, Dec 10, 2020	84.32	85.24	84.20	85.15
5117	AMEX	IJJ	Wed, Dec 9, 2020	85.45	85.89	84.44	84.96
5116	AMEX	IJJ	Tue, Dec 8, 2020	83.93	85.16	83.93	84.99
5115	AMEX	IJJ	Mon, Dec 7, 2020	84.85	84.85	84.12	84.53
5114	AMEX	IJJ	Fri, Dec 4, 2020	83.72	85.05	83.72	85.05
5113	AMEX	IJJ	Thu, Dec 3, 2020	82.92	83.76	82.76	83.28
5112	AMEX	IJJ	Wed, Dec 2, 2020	82.13	82.98	81.79	82.84
5111	AMEX	IJJ	Tue, Dec 1, 2020	82.48	83.24	82.19	82.50
5110	AMEX	IJJ	Mon, Nov 30, 2020	83.06	83.08	81.23	81.30
5109	AMEX	IJJ	Fri, Nov 27, 2020	83.54	83.72	82.98	83.27
5108	AMEX	IJJ	Wed, Nov 25, 2020	83.92	83.93	82.95	83.48
5107	AMEX	IJJ	Tue, Nov 24, 2020	83.11	84.49	82.97	84.36
5106	AMEX	IJJ	Mon, Nov 23, 2020	80.97	82.43	80.97	82.00
5105	AMEX	IJJ	Fri, Nov 20, 2020	80.38	80.46	79.94	80.27
5104	AMEX	IJJ	Thu, Nov 19, 2020	79.77	80.60	79.24	80.51
5103	AMEX	IJJ	Wed, Nov 18, 2020	81.28	81.63	79.85	79.85
5102	AMEX	IJJ	Tue, Nov 17, 2020	79.92	81.28	79.40	80.97
5101	AMEX	IJJ	Mon, Nov 16, 2020	80.39	80.83	79.64	80.76
5100	AMEX	IJJ	Fri, Nov 13, 2020	77.32	78.83	77.24	78.72
5099	AMEX	IJJ	Thu, Nov 12, 2020	77.58	77.63	75.96	76.65
5098	AMEX	IJJ	Wed, Nov 11, 2020	79.19	79.19	77.62	78.15
5097	AMEX	IJJ	Tue, Nov 10, 2020	77.55	79.11	77.50	78.93
5096	AMEX	IJJ	Mon, Nov 9, 2020	77.66	80.04	77.31	77.42
5095	AMEX	IJJ	Fri, Nov 6, 2020	74.36	74.36	73.23	73.34
5094	AMEX	IJJ	Thu, Nov 5, 2020	72.68	74.36	72.68	74.07
5093	AMEX	IJJ	Wed, Nov 4, 2020	72.33	73.15	71.32	71.83
5092	AMEX	IJJ	Tue, Nov 3, 2020	72.38	73.44	72.30	73.04
5091	AMEX	IJJ	Mon, Nov 2, 2020	70.55	71.33	70.27	71.29
5090	AMEX	IJJ	Fri, Oct 30, 2020	69.62	70.18	68.84	69.73
5089	AMEX	IJJ	Thu, Oct 29, 2020	69.09	70.40	68.74	70.09
5088	AMEX	IJJ	Wed, Oct 28, 2020	69.72	70.37	69.26	69.27
5087	AMEX	IJJ	Tue, Oct 27, 2020	72.40	72.41	71.18	71.18
5086	AMEX	IJJ	Mon, Oct 26, 2020	73.22	73.22	71.64	72.44
5085	AMEX	IJJ	Fri, Oct 23, 2020	74.05	74.47	73.55	74.19
5084	AMEX	IJJ	Thu, Oct 22, 2020	72.51	73.79	72.50	73.74
5083	AMEX	IJJ	Wed, Oct 21, 2020	72.63	73.04	72.33	72.34
5082	AMEX	IJJ	Tue, Oct 20, 2020	72.44	73.33	72.44	72.62
5081	AMEX	IJJ	Mon, Oct 19, 2020	73.04	73.49	71.89	71.97
5080	AMEX	IJJ	Fri, Oct 16, 2020	73.09	73.36	72.72	72.84
5079	AMEX	IJJ	Thu, Oct 15, 2020	71.28	73.06	71.21	72.95
5078	AMEX	IJJ	Wed, Oct 14, 2020	72.62	73.01	72.09	72.10
5077	AMEX	IJJ	Tue, Oct 13, 2020	72.84	73.00	72.33	72.40
5076	AMEX	IJJ	Mon, Oct 12, 2020	72.97	73.43	72.77	73.26
5075	AMEX	IJJ	Fri, Oct 9, 2020	73.38	73.38	72.57	72.72
5074	AMEX	IJJ	Thu, Oct 8, 2020	72.55	72.86	72.17	72.84
5073	AMEX	IJJ	Wed, Oct 7, 2020	71.57	72.29	71.57	72.03
5072	AMEX	IJJ	Tue, Oct 6, 2020	71.49	72.68	70.64	70.83
5071	AMEX	IJJ	Mon, Oct 5, 2020	69.94	71.10	69.94	71.08
5070	AMEX	IJJ	Fri, Oct 2, 2020	66.97	69.63	66.97	69.31
5069	AMEX	IJJ	Thu, Oct 1, 2020	67.72	68.27	67.37	68.27
5068	AMEX	IJJ	Wed, Sep 30, 2020	67.12	68.12	66.96	67.43
5067	AMEX	IJJ	Tue, Sep 29, 2020	67.55	67.55	66.33	66.89
5066	AMEX	IJJ	Mon, Sep 28, 2020	66.78	67.76	66.78	67.52
5065	AMEX	IJJ	Fri, Sep 25, 2020	64.71	66.04	64.63	65.84
5064	AMEX	IJJ	Thu, Sep 24, 2020	64.78	65.93	64.04	65.03
5063	AMEX	IJJ	Wed, Sep 23, 2020	66.66	67.30	64.95	64.95
5062	AMEX	IJJ	Tue, Sep 22, 2020	67.08	67.63	66.57	66.67
5061	AMEX	IJJ	Mon, Sep 21, 2020	67.76	67.76	66.22	66.91
5060	AMEX	IJJ	Fri, Sep 18, 2020	70.08	70.31	68.82	69.08
5059	AMEX	IJJ	Thu, Sep 17, 2020	69.25	70.18	68.90	69.97
5058	AMEX	IJJ	Wed, Sep 16, 2020	70.14	71.16	69.99	70.31
5057	AMEX	IJJ	Tue, Sep 15, 2020	70.50	70.57	69.75	69.84
5056	AMEX	IJJ	Mon, Sep 14, 2020	69.39	70.26	69.29	70.13
5055	AMEX	IJJ	Fri, Sep 11, 2020	69.18	69.18	68.22	68.79
5054	AMEX	IJJ	Thu, Sep 10, 2020	70.14	70.45	68.87	68.87
5053	AMEX	IJJ	Wed, Sep 9, 2020	69.82	70.18	69.10	69.92
5052	AMEX	IJJ	Tue, Sep 8, 2020	70.13	70.14	69.15	69.15
5051	AMEX	IJJ	Fri, Sep 4, 2020	71.66	71.66	69.78	70.92
5050	AMEX	IJJ	Thu, Sep 3, 2020	72.10	72.71	70.44	70.81
5049	AMEX	IJJ	Wed, Sep 2, 2020	71.56	72.51	71.31	72.33
5048	AMEX	IJJ	Tue, Sep 1, 2020	70.69	71.45	70.04	71.45
5047	AMEX	IJJ	Mon, Aug 31, 2020	71.91	71.91	70.90	70.92
5046	AMEX	IJJ	Fri, Aug 28, 2020	71.83	71.94	71.32	71.91
5045	AMEX	IJJ	Thu, Aug 27, 2020	71.05	71.93	71.05	71.54
5044	AMEX	IJJ	Wed, Aug 26, 2020	71.36	71.37	70.76	70.88
5043	AMEX	IJJ	Tue, Aug 25, 2020	71.83	71.99	70.79	71.40
5042	AMEX	IJJ	Mon, Aug 24, 2020	70.51	71.55	70.05	71.55
5041	AMEX	IJJ	Fri, Aug 21, 2020	70.12	70.41	69.66	69.99
5040	AMEX	IJJ	Thu, Aug 20, 2020	70.22	70.83	70.11	70.32
5039	AMEX	IJJ	Wed, Aug 19, 2020	71.36	71.67	70.87	70.95
5038	AMEX	IJJ	Tue, Aug 18, 2020	72.17	72.17	71.20	71.25
5037	AMEX	IJJ	Mon, Aug 17, 2020	72.56	72.56	72.02	72.28
5036	AMEX	IJJ	Fri, Aug 14, 2020	71.99	72.94	71.89	72.47
5035	AMEX	IJJ	Thu, Aug 13, 2020	72.52	72.85	72.15	72.34
5034	AMEX	IJJ	Wed, Aug 12, 2020	73.38	73.53	72.41	72.86
5033	AMEX	IJJ	Tue, Aug 11, 2020	73.21	74.00	72.52	72.62
5032	AMEX	IJJ	Mon, Aug 10, 2020	71.84	72.83	71.84	72.47
5031	AMEX	IJJ	Fri, Aug 7, 2020	69.93	71.60	69.93	71.60
5030	AMEX	IJJ	Thu, Aug 6, 2020	70.32	70.74	70.02	70.15
5029	AMEX	IJJ	Wed, Aug 5, 2020	69.94	70.50	69.79	70.42
5028	AMEX	IJJ	Tue, Aug 4, 2020	68.72	69.37	68.69	69.37
5027	AMEX	IJJ	Mon, Aug 3, 2020	68.72	69.03	68.18	68.95
5026	AMEX	IJJ	Fri, Jul 31, 2020	68.88	68.88	67.34	68.29
5025	AMEX	IJJ	Thu, Jul 30, 2020	69.01	69.21	68.09	69.10
5024	AMEX	IJJ	Wed, Jul 29, 2020	68.85	70.14	68.79	70.04
5023	AMEX	IJJ	Tue, Jul 28, 2020	68.72	69.19	68.55	68.56
5022	AMEX	IJJ	Mon, Jul 27, 2020	68.78	69.00	68.05	68.96
5021	AMEX	IJJ	Fri, Jul 24, 2020	69.11	69.40	68.67	68.76
5020	AMEX	IJJ	Thu, Jul 23, 2020	68.98	69.90	68.85	69.39
5019	AMEX	IJJ	Wed, Jul 22, 2020	68.21	69.05	68.20	69.02
5018	AMEX	IJJ	Tue, Jul 21, 2020	67.78	68.94	67.75	68.55
5017	AMEX	IJJ	Mon, Jul 20, 2020	67.84	67.97	66.94	67.12
5016	AMEX	IJJ	Fri, Jul 17, 2020	68.38	68.62	67.91	68.10
5015	AMEX	IJJ	Thu, Jul 16, 2020	67.84	68.73	67.52	68.18
5014	AMEX	IJJ	Wed, Jul 15, 2020	67.52	68.63	67.22	68.33
5013	AMEX	IJJ	Tue, Jul 14, 2020	64.96	66.03	64.55	66.00
5012	AMEX	IJJ	Mon, Jul 13, 2020	65.88	66.77	65.10	65.10
5011	AMEX	IJJ	Fri, Jul 10, 2020	63.89	65.45	63.89	65.44
5010	AMEX	IJJ	Thu, Jul 9, 2020	65.53	65.53	63.30	63.93
5009	AMEX	IJJ	Wed, Jul 8, 2020	65.26	65.88	64.67	65.48
5008	AMEX	IJJ	Tue, Jul 7, 2020	66.04	66.27	65.14	65.20
5007	AMEX	IJJ	Mon, Jul 6, 2020	67.25	67.69	66.25	66.71
5006	AMEX	IJJ	Thu, Jul 2, 2020	66.89	67.54	65.81	65.95
5005	AMEX	IJJ	Wed, Jul 1, 2020	66.60	67.05	65.53	65.58
5004	AMEX	IJJ	Tue, Jun 30, 2020	65.61	66.67	65.53	66.47
5003	AMEX	IJJ	Mon, Jun 29, 2020	64.36	65.86	63.89	65.71
5002	AMEX	IJJ	Fri, Jun 26, 2020	64.93	64.95	63.62	63.74
5001	AMEX	IJJ	Thu, Jun 25, 2020	64.16	65.37	63.77	65.36
5000	AMEX	IJJ	Wed, Jun 24, 2020	66.37	66.37	64.03	64.55
4999	AMEX	IJJ	Tue, Jun 23, 2020	68.11	68.17	66.88	67.13
4998	AMEX	IJJ	Mon, Jun 22, 2020	66.76	67.30	65.79	67.11
4997	AMEX	IJJ	Fri, Jun 19, 2020	68.77	68.77	66.44	67.06
4996	AMEX	IJJ	Thu, Jun 18, 2020	67.21	68.35	66.74	67.70
4995	AMEX	IJJ	Wed, Jun 17, 2020	69.42	69.42	67.70	67.85
4994	AMEX	IJJ	Tue, Jun 16, 2020	70.33	70.50	68.00	69.26
4993	AMEX	IJJ	Mon, Jun 15, 2020	64.39	67.85	64.02	67.61
4992	AMEX	IJJ	Fri, Jun 12, 2020	67.72	67.98	65.00	66.62
4991	AMEX	IJJ	Thu, Jun 11, 2020	67.70	67.93	65.08	65.31
4990	AMEX	IJJ	Wed, Jun 10, 2020	73.52	73.52	70.76	70.79
4989	AMEX	IJJ	Tue, Jun 9, 2020	74.26	74.43	73.07	73.79
4988	AMEX	IJJ	Mon, Jun 8, 2020	74.67	75.56	74.47	75.50
4987	AMEX	IJJ	Fri, Jun 5, 2020	73.66	74.80	73.35	73.51
4986	AMEX	IJJ	Thu, Jun 4, 2020	69.65	70.70	69.09	70.70
4985	AMEX	IJJ	Wed, Jun 3, 2020	68.47	70.29	68.47	70.04
4984	AMEX	IJJ	Tue, Jun 2, 2020	67.62	68.14	67.32	67.65
4983	AMEX	IJJ	Mon, Jun 1, 2020	66.21	67.59	66.03	67.14
4982	AMEX	IJJ	Fri, May 29, 2020	66.30	66.65	65.31	66.11
4981	AMEX	IJJ	Thu, May 28, 2020	69.11	69.11	66.60	66.91
4980	AMEX	IJJ	Wed, May 27, 2020	67.61	68.33	66.33	68.33
4979	AMEX	IJJ	Tue, May 26, 2020	65.41	66.67	65.41	66.11
4978	AMEX	IJJ	Fri, May 22, 2020	63.18	63.32	62.42	63.07
4977	AMEX	IJJ	Thu, May 21, 2020	62.81	63.52	62.66	63.24
4976	AMEX	IJJ	Wed, May 20, 2020	62.26	63.15	62.26	62.81
4975	AMEX	IJJ	Tue, May 19, 2020	62.12	62.83	61.13	61.13
4974	AMEX	IJJ	Mon, May 18, 2020	60.31	62.64	60.29	62.33
4973	AMEX	IJJ	Fri, May 15, 2020	57.32	58.26	56.87	58.08
4972	AMEX	IJJ	Thu, May 14, 2020	56.06	57.89	54.73	57.81
4971	AMEX	IJJ	Wed, May 13, 2020	59.14	59.14	56.52	57.19
4970	AMEX	IJJ	Tue, May 12, 2020	62.37	62.43	59.53	59.53
4969	AMEX	IJJ	Mon, May 11, 2020	62.25	62.61	61.19	62.01
4968	AMEX	IJJ	Fri, May 8, 2020	61.38	63.12	61.38	63.09
4967	AMEX	IJJ	Thu, May 7, 2020	60.13	61.20	60.13	60.39
4966	AMEX	IJJ	Wed, May 6, 2020	60.74	60.95	59.22	59.27
4965	AMEX	IJJ	Tue, May 5, 2020	61.44	62.17	60.34	60.48
4964	AMEX	IJJ	Mon, May 4, 2020	59.57	60.33	58.82	60.23
4963	AMEX	IJJ	Fri, May 1, 2020	61.36	61.46	59.71	60.39
4962	AMEX	IJJ	Thu, Apr 30, 2020	63.65	63.65	62.43	62.80
4961	AMEX	IJJ	Wed, Apr 29, 2020	63.75	65.29	63.60	64.83
4960	AMEX	IJJ	Tue, Apr 28, 2020	62.37	63.15	61.30	62.01
4959	AMEX	IJJ	Mon, Apr 27, 2020	58.85	61.33	58.81	60.99
4958	AMEX	IJJ	Fri, Apr 24, 2020	57.72	58.59	57.11	58.26
4957	AMEX	IJJ	Thu, Apr 23, 2020	56.98	58.36	56.97	57.39
4956	AMEX	IJJ	Wed, Apr 22, 2020	57.30	57.51	56.58	56.63
4955	AMEX	IJJ	Tue, Apr 21, 2020	56.28	57.03	55.91	56.29
4954	AMEX	IJJ	Mon, Apr 20, 2020	57.81	58.92	57.31	57.59
4953	AMEX	IJJ	Fri, Apr 17, 2020	58.48	59.59	58.27	58.99
4952	AMEX	IJJ	Thu, Apr 16, 2020	57.16	57.19	55.54	56.52
4951	AMEX	IJJ	Wed, Apr 15, 2020	57.80	57.89	56.64	57.08
4950	AMEX	IJJ	Tue, Apr 14, 2020	60.33	61.04	59.24	59.85
4949	AMEX	IJJ	Mon, Apr 13, 2020	61.00	61.23	58.30	59.02
4948	AMEX	IJJ	Thu, Apr 9, 2020	60.15	62.13	59.86	61.10
4947	AMEX	IJJ	Wed, Apr 8, 2020	56.46	59.00	56.04	58.75
4946	AMEX	IJJ	Tue, Apr 7, 2020	56.83	58.47	55.45	55.66
4945	AMEX	IJJ	Mon, Apr 6, 2020	52.62	54.75	52.62	54.47
4944	AMEX	IJJ	Fri, Apr 3, 2020	51.86	52.43	49.92	50.55
4943	AMEX	IJJ	Thu, Apr 2, 2020	51.26	53.63	50.79	52.05
4942	AMEX	IJJ	Wed, Apr 1, 2020	52.34	52.80	51.07	51.57
4941	AMEX	IJJ	Tue, Mar 31, 2020	55.48	55.70	53.94	54.88
4940	AMEX	IJJ	Mon, Mar 30, 2020	54.59	55.58	53.04	55.46
4939	AMEX	IJJ	Fri, Mar 27, 2020	54.28	55.82	53.41	54.65
4938	AMEX	IJJ	Thu, Mar 26, 2020	53.58	56.53	53.58	56.25
4937	AMEX	IJJ	Wed, Mar 25, 2020	51.86	55.38	50.36	53.29
4936	AMEX	IJJ	Tue, Mar 24, 2020	49.45	51.91	49.33	51.28
4935	AMEX	IJJ	Mon, Mar 23, 2020	48.80	48.80	45.34	46.62
4934	AMEX	IJJ	Fri, Mar 20, 2020	52.15	52.85	48.63	48.95
4933	AMEX	IJJ	Thu, Mar 19, 2020	48.43	52.10	46.57	51.34
4932	AMEX	IJJ	Wed, Mar 18, 2020	51.47	53.04	46.97	48.94
4931	AMEX	IJJ	Tue, Mar 17, 2020	53.49	55.95	51.51	55.95
4930	AMEX	IJJ	Mon, Mar 16, 2020	54.46	56.26	51.66	52.41
4929	AMEX	IJJ	Fri, Mar 13, 2020	59.15	60.84	55.40	60.51
4928	AMEX	IJJ	Thu, Mar 12, 2020	57.47	59.37	52.06	55.67
4927	AMEX	IJJ	Wed, Mar 11, 2020	64.98	65.35	61.49	62.18
4926	AMEX	IJJ	Tue, Mar 10, 2020	66.85	67.03	63.34	66.90
4925	AMEX	IJJ	Mon, Mar 9, 2020	66.51	68.83	64.20	64.41
4924	AMEX	IJJ	Fri, Mar 6, 2020	71.02	72.64	70.27	71.81
4923	AMEX	IJJ	Thu, Mar 5, 2020	74.24	74.42	72.34	73.14
4922	AMEX	IJJ	Wed, Mar 4, 2020	74.94	76.13	74.08	76.10
4921	AMEX	IJJ	Tue, Mar 3, 2020	75.55	76.80	73.11	73.63
4920	AMEX	IJJ	Mon, Mar 2, 2020	73.61	75.58	72.25	75.54
4919	AMEX	IJJ	Fri, Feb 28, 2020	72.44	73.86	71.50	73.26
4918	AMEX	IJJ	Thu, Feb 27, 2020	76.15	77.51	74.41	74.66
4917	AMEX	IJJ	Wed, Feb 26, 2020	79.52	79.87	77.66	77.68
4916	AMEX	IJJ	Tue, Feb 25, 2020	82.58	82.58	79.09	79.20
4915	AMEX	IJJ	Mon, Feb 24, 2020	82.46	82.87	81.88	82.29
4914	AMEX	IJJ	Fri, Feb 21, 2020	85.28	85.28	84.55	84.79
4913	AMEX	IJJ	Thu, Feb 20, 2020	84.99	85.75	84.82	85.68
4912	AMEX	IJJ	Wed, Feb 19, 2020	85.19	85.44	84.98	85.09
4911	AMEX	IJJ	Tue, Feb 18, 2020	85.14	85.29	84.44	84.89
4910	AMEX	IJJ	Fri, Feb 14, 2020	85.45	85.57	84.93	85.23
4909	AMEX	IJJ	Thu, Feb 13, 2020	84.85	85.47	84.79	85.41
4908	AMEX	IJJ	Wed, Feb 12, 2020	85.13	85.43	85.03	85.32
4907	AMEX	IJJ	Tue, Feb 11, 2020	84.47	85.08	84.42	84.69
4906	AMEX	IJJ	Mon, Feb 10, 2020	83.71	84.03	83.60	84.03
4905	AMEX	IJJ	Fri, Feb 7, 2020	84.25	84.30	83.63	83.76
4904	AMEX	IJJ	Thu, Feb 6, 2020	85.43	85.50	84.59	84.59
4903	AMEX	IJJ	Wed, Feb 5, 2020	84.45	85.20	84.45	85.14
4902	AMEX	IJJ	Tue, Feb 4, 2020	83.73	84.04	83.61	83.62
4901	AMEX	IJJ	Mon, Feb 3, 2020	82.29	83.09	82.24	82.68
4900	AMEX	IJJ	Fri, Jan 31, 2020	83.12	83.12	81.66	81.83
4899	AMEX	IJJ	Thu, Jan 30, 2020	82.93	83.57	82.55	83.57
4898	AMEX	IJJ	Wed, Jan 29, 2020	84.13	84.32	83.42	83.42
4897	AMEX	IJJ	Tue, Jan 28, 2020	83.80	84.32	83.67	83.95
4896	AMEX	IJJ	Mon, Jan 27, 2020	83.27	83.72	83.06	83.28
4895	AMEX	IJJ	Fri, Jan 24, 2020	85.71	85.78	84.09	84.59
4894	AMEX	IJJ	Thu, Jan 23, 2020	85.26	85.77	84.50	85.60
4893	AMEX	IJJ	Wed, Jan 22, 2020	85.77	85.88	85.30	85.42
4892	AMEX	IJJ	Tue, Jan 21, 2020	85.94	86.03	85.42	85.54
4891	AMEX	IJJ	Fri, Jan 17, 2020	86.76	86.76	86.16	86.29
4890	AMEX	IJJ	Thu, Jan 16, 2020	85.98	86.58	85.98	86.52
4889	AMEX	IJJ	Wed, Jan 15, 2020	85.12	85.72	85.09	85.44
4888	AMEX	IJJ	Tue, Jan 14, 2020	84.85	85.55	84.76	85.35
4887	AMEX	IJJ	Mon, Jan 13, 2020	84.49	85.05	84.20	85.05
4886	AMEX	IJJ	Fri, Jan 10, 2020	84.59	84.67	84.09	84.33
4885	AMEX	IJJ	Thu, Jan 9, 2020	84.87	84.87	84.33	84.54
4884	AMEX	IJJ	Wed, Jan 8, 2020	84.44	84.83	84.22	84.57
4883	AMEX	IJJ	Tue, Jan 7, 2020	84.49	84.66	84.21	84.40
4882	AMEX	IJJ	Mon, Jan 6, 2020	84.25	84.77	83.98	84.71
4881	AMEX	IJJ	Fri, Jan 3, 2020	84.35	84.92	84.19	84.78
4880	AMEX	IJJ	Thu, Jan 2, 2020	85.86	85.95	84.50	85.25
4879	AMEX	IJJ	Tue, Dec 31, 2019	84.96	85.68	84.77	85.37
4878	AMEX	IJJ	Mon, Dec 30, 2019	85.35	85.50	85.01	85.17
4877	AMEX	IJJ	Fri, Dec 27, 2019	85.65	85.71	85.11	85.26
4876	AMEX	IJJ	Thu, Dec 26, 2019	85.46	85.64	85.27	85.51
4875	AMEX	IJJ	Tue, Dec 24, 2019	85.52	85.54	85.34	85.36
4874	AMEX	IJJ	Mon, Dec 23, 2019	85.76	85.92	85.27	85.47
4873	AMEX	IJJ	Fri, Dec 20, 2019	85.46	85.86	85.36	85.59
4872	AMEX	IJJ	Thu, Dec 19, 2019	85.03	85.29	84.96	85.24
4871	AMEX	IJJ	Wed, Dec 18, 2019	85.13	85.13	84.72	85.04
4870	AMEX	IJJ	Tue, Dec 17, 2019	84.61	85.01	84.61	84.97
4869	AMEX	IJJ	Mon, Dec 16, 2019	84.50	84.87	84.45	84.47
4868	AMEX	IJJ	Fri, Dec 13, 2019	84.92	85.25	84.07	83.94
4867	AMEX	IJJ	Thu, Dec 12, 2019	83.89	85.18	83.87	84.98
4866	AMEX	IJJ	Wed, Dec 11, 2019	83.79	83.98	83.61	83.91
4865	AMEX	IJJ	Tue, Dec 10, 2019	83.75	83.99	83.51	83.70
4864	AMEX	IJJ	Mon, Dec 9, 2019	83.80	84.05	83.74	83.74
4863	AMEX	IJJ	Fri, Dec 6, 2019	83.75	84.26	83.75	83.92
4862	AMEX	IJJ	Thu, Dec 5, 2019	83.07	83.14	82.84	83.08
4861	AMEX	IJJ	Wed, Dec 4, 2019	82.50	83.31	82.44	82.82
4860	AMEX	IJJ	Tue, Dec 3, 2019	81.95	82.18	81.42	82.17
4859	AMEX	IJJ	Mon, Dec 2, 2019	83.44	83.51	82.74	82.77
4858	AMEX	IJJ	Fri, Nov 29, 2019	83.96	84.00	83.24	83.24
4857	AMEX	IJJ	Wed, Nov 27, 2019	83.82	84.12	83.68	84.12
4856	AMEX	IJJ	Tue, Nov 26, 2019	83.34	83.68	83.15	83.56
4855	AMEX	IJJ	Mon, Nov 25, 2019	82.64	83.43	82.57	83.30
4854	AMEX	IJJ	Fri, Nov 22, 2019	82.33	82.51	82.13	82.39
4853	AMEX	IJJ	Thu, Nov 21, 2019	82.63	82.63	81.94	82.08
4852	AMEX	IJJ	Wed, Nov 20, 2019	82.69	83.08	82.04	82.57
4851	AMEX	IJJ	Tue, Nov 19, 2019	83.17	83.19	82.70	82.92
4850	AMEX	IJJ	Mon, Nov 18, 2019	83.00	83.00	82.67	82.93
4849	AMEX	IJJ	Fri, Nov 15, 2019	83.30	83.40	82.98	83.19
4848	AMEX	IJJ	Thu, Nov 14, 2019	82.61	83.01	82.61	82.83
4847	AMEX	IJJ	Wed, Nov 13, 2019	82.57	82.92	82.40	82.74
4846	AMEX	IJJ	Tue, Nov 12, 2019	83.27	83.49	82.91	83.04
4845	AMEX	IJJ	Mon, Nov 11, 2019	82.91	83.28	82.90	83.15
4844	AMEX	IJJ	Fri, Nov 8, 2019	83.11	83.40	82.86	83.40
4843	AMEX	IJJ	Thu, Nov 7, 2019	83.67	83.77	83.02	83.16
4842	AMEX	IJJ	Wed, Nov 6, 2019	83.43	83.44	82.82	83.10
4841	AMEX	IJJ	Tue, Nov 5, 2019	83.27	83.91	83.27	83.50
4840	AMEX	IJJ	Mon, Nov 4, 2019	82.82	83.18	82.72	83.10
4839	AMEX	IJJ	Fri, Nov 1, 2019	81.53	82.32	81.41	82.28
4838	AMEX	IJJ	Thu, Oct 31, 2019	81.48	81.48	80.58	81.03
4837	AMEX	IJJ	Wed, Oct 30, 2019	81.98	82.00	81.23	81.67
4836	AMEX	IJJ	Tue, Oct 29, 2019	81.48	82.18	81.36	81.95
4835	AMEX	IJJ	Mon, Oct 28, 2019	81.54	82.20	81.54	81.70
4834	AMEX	IJJ	Fri, Oct 25, 2019	80.61	81.41	80.61	81.20
4833	AMEX	IJJ	Thu, Oct 24, 2019	81.10	81.19	80.36	80.72
4832	AMEX	IJJ	Wed, Oct 23, 2019	80.62	80.81	80.35	80.78
4831	AMEX	IJJ	Tue, Oct 22, 2019	80.67	81.08	80.14	80.70
4830	AMEX	IJJ	Mon, Oct 21, 2019	80.47	80.94	80.00	80.52
4829	AMEX	IJJ	Fri, Oct 18, 2019	79.65	80.10	79.60	79.86
4828	AMEX	IJJ	Thu, Oct 17, 2019	79.64	79.99	79.48	79.84
4827	AMEX	IJJ	Wed, Oct 16, 2019	79.19	79.68	79.03	79.31
4826	AMEX	IJJ	Tue, Oct 15, 2019	78.83	79.61	78.61	79.29
4825	AMEX	IJJ	Mon, Oct 14, 2019	78.77	78.81	78.35	78.69
4824	AMEX	IJJ	Fri, Oct 11, 2019	78.44	79.65	78.44	78.91
4823	AMEX	IJJ	Thu, Oct 10, 2019	77.00	77.77	76.93	77.48
4822	AMEX	IJJ	Wed, Oct 9, 2019	76.94	77.17	76.54	76.86
4821	AMEX	IJJ	Tue, Oct 8, 2019	77.06	77.06	76.33	76.37
4820	AMEX	IJJ	Mon, Oct 7, 2019	77.97	78.33	77.57	77.72
4819	AMEX	IJJ	Fri, Oct 4, 2019	77.50	78.18	77.15	78.17
4818	AMEX	IJJ	Thu, Oct 3, 2019	76.96	77.40	76.09	77.40
4817	AMEX	IJJ	Wed, Oct 2, 2019	77.77	77.79	76.62	77.17
4816	AMEX	IJJ	Tue, Oct 1, 2019	80.21	80.66	78.27	78.34
4815	AMEX	IJJ	Mon, Sep 30, 2019	79.54	80.18	79.54	79.95
4814	AMEX	IJJ	Fri, Sep 27, 2019	80.03	80.32	79.13	79.38
4813	AMEX	IJJ	Thu, Sep 26, 2019	80.22	80.22	79.52	79.77
4812	AMEX	IJJ	Wed, Sep 25, 2019	79.07	80.43	79.07	80.23
4811	AMEX	IJJ	Tue, Sep 24, 2019	80.23	80.39	78.92	79.13
4810	AMEX	IJJ	Mon, Sep 23, 2019	79.97	80.76	79.79	80.04
4809	AMEX	IJJ	Fri, Sep 20, 2019	80.59	80.98	80.04	80.26
4808	AMEX	IJJ	Thu, Sep 19, 2019	81.00	81.30	80.42	80.54
4807	AMEX	IJJ	Wed, Sep 18, 2019	80.88	80.88	80.20	80.83
4806	AMEX	IJJ	Tue, Sep 17, 2019	81.30	81.30	80.67	81.02
4805	AMEX	IJJ	Mon, Sep 16, 2019	81.29	81.77	80.93	81.48
4804	AMEX	IJJ	Fri, Sep 13, 2019	81.62	82.08	81.36	81.39
4803	AMEX	IJJ	Thu, Sep 12, 2019	81.57	81.57	80.69	81.33
4802	AMEX	IJJ	Wed, Sep 11, 2019	80.48	81.51	79.72	81.46
4801	AMEX	IJJ	Tue, Sep 10, 2019	79.30	80.28	79.02	80.28
4800	AMEX	IJJ	Mon, Sep 9, 2019	78.42	79.39	78.30	79.38
4799	AMEX	IJJ	Fri, Sep 6, 2019	78.18	78.42	77.94	78.04
4798	AMEX	IJJ	Thu, Sep 5, 2019	77.50	78.58	77.50	78.10
4797	AMEX	IJJ	Wed, Sep 4, 2019	76.27	76.67	76.21	76.65
4796	AMEX	IJJ	Tue, Sep 3, 2019	75.92	76.05	75.15	75.57
4795	AMEX	IJJ	Fri, Aug 30, 2019	76.70	76.84	76.25	76.51
4794	AMEX	IJJ	Thu, Aug 29, 2019	75.68	76.41	75.68	76.28
4793	AMEX	IJJ	Wed, Aug 28, 2019	73.90	75.13	73.84	74.90
4792	AMEX	IJJ	Tue, Aug 27, 2019	75.46	75.47	74.02	74.02
4791	AMEX	IJJ	Mon, Aug 26, 2019	75.14	75.19	74.53	75.08
4790	AMEX	IJJ	Fri, Aug 23, 2019	76.27	76.57	74.22	74.48
4789	AMEX	IJJ	Thu, Aug 22, 2019	76.75	77.02	76.30	76.65
4788	AMEX	IJJ	Wed, Aug 21, 2019	76.75	76.79	76.44	76.55
4787	AMEX	IJJ	Tue, Aug 20, 2019	76.69	76.69	76.08	76.09
4786	AMEX	IJJ	Mon, Aug 19, 2019	76.89	77.09	76.72	76.82
4785	AMEX	IJJ	Fri, Aug 16, 2019	74.70	76.04	74.70	75.98
4784	AMEX	IJJ	Thu, Aug 15, 2019	74.81	74.86	73.92	74.27
4783	AMEX	IJJ	Wed, Aug 14, 2019	75.70	75.73	74.48	74.56
4782	AMEX	IJJ	Tue, Aug 13, 2019	76.02	77.88	76.02	77.00
4781	AMEX	IJJ	Mon, Aug 12, 2019	76.96	76.96	76.03	76.14
4780	AMEX	IJJ	Fri, Aug 9, 2019	78.12	78.12	77.09	77.38
4779	AMEX	IJJ	Thu, Aug 8, 2019	77.22	78.44	77.18	78.43
4778	AMEX	IJJ	Wed, Aug 7, 2019	75.81	77.01	75.32	76.78
4777	AMEX	IJJ	Tue, Aug 6, 2019	76.41	76.79	75.71	76.76
4776	AMEX	IJJ	Mon, Aug 5, 2019	76.87	77.07	75.32	75.92
4775	AMEX	IJJ	Fri, Aug 2, 2019	78.75	78.77	77.69	78.16
4774	AMEX	IJJ	Thu, Aug 1, 2019	80.87	81.13	78.78	79.14
4773	AMEX	IJJ	Wed, Jul 31, 2019	81.81	81.98	80.48	80.82
4772	AMEX	IJJ	Tue, Jul 30, 2019	80.63	81.83	80.42	81.80
4771	AMEX	IJJ	Mon, Jul 29, 2019	81.56	81.60	81.03	81.18
4770	AMEX	IJJ	Fri, Jul 26, 2019	80.99	81.65	80.86	81.55
4769	AMEX	IJJ	Thu, Jul 25, 2019	81.56	81.61	80.70	80.81
4768	AMEX	IJJ	Wed, Jul 24, 2019	80.05	81.61	80.05	81.52
4767	AMEX	IJJ	Tue, Jul 23, 2019	79.59	80.27	79.44	80.24
4766	AMEX	IJJ	Mon, Jul 22, 2019	79.62	79.75	79.19	79.24
4765	AMEX	IJJ	Fri, Jul 19, 2019	79.73	80.06	79.43	79.46
4764	AMEX	IJJ	Thu, Jul 18, 2019	79.15	79.65	79.00	79.53
4763	AMEX	IJJ	Wed, Jul 17, 2019	79.77	79.79	79.11	79.17
4762	AMEX	IJJ	Tue, Jul 16, 2019	79.63	80.20	79.35	79.92
4761	AMEX	IJJ	Mon, Jul 15, 2019	80.30	80.30	79.55	79.70
4760	AMEX	IJJ	Fri, Jul 12, 2019	79.33	80.31	79.21	80.15
4759	AMEX	IJJ	Thu, Jul 11, 2019	79.59	79.63	78.89	79.20
4758	AMEX	IJJ	Wed, Jul 10, 2019	80.06	80.15	79.36	79.52
4757	AMEX	IJJ	Tue, Jul 9, 2019	79.35	79.71	79.22	79.67
4756	AMEX	IJJ	Mon, Jul 8, 2019	80.25	80.42	79.59	79.71
4755	AMEX	IJJ	Fri, Jul 5, 2019	80.04	80.58	79.64	80.58
4754	AMEX	IJJ	Wed, Jul 3, 2019	80.02	80.47	79.88	80.47
4753	AMEX	IJJ	Tue, Jul 2, 2019	80.21	80.21	79.49	79.76
4752	AMEX	IJJ	Mon, Jul 1, 2019	81.02	81.23	79.90	80.25
4751	AMEX	IJJ	Fri, Jun 28, 2019	79.22	80.14	79.01	79.74
4750	AMEX	IJJ	Thu, Jun 27, 2019	78.18	78.94	78.18	78.94
4749	AMEX	IJJ	Wed, Jun 26, 2019	78.22	78.40	77.97	77.99
4748	AMEX	IJJ	Tue, Jun 25, 2019	78.31	78.36	77.86	77.89
4747	AMEX	IJJ	Mon, Jun 24, 2019	79.00	79.08	78.16	78.16
4746	AMEX	IJJ	Fri, Jun 21, 2019	79.23	79.23	78.64	78.81
4745	AMEX	IJJ	Thu, Jun 20, 2019	79.50	79.50	78.78	79.27
4744	AMEX	IJJ	Wed, Jun 19, 2019	78.59	78.86	78.47	78.67
4743	AMEX	IJJ	Tue, Jun 18, 2019	77.99	79.08	77.98	78.52
4742	AMEX	IJJ	Mon, Jun 17, 2019	77.76	77.95	77.46	77.53
4741	AMEX	IJJ	Fri, Jun 14, 2019	78.38	78.38	77.81	77.64
4740	AMEX	IJJ	Thu, Jun 13, 2019	78.17	78.53	78.04	78.47
4739	AMEX	IJJ	Wed, Jun 12, 2019	78.02	78.06	77.61	77.82
4738	AMEX	IJJ	Tue, Jun 11, 2019	78.48	78.79	77.89	78.04
4737	AMEX	IJJ	Mon, Jun 10, 2019	77.83	78.43	77.74	77.85
4736	AMEX	IJJ	Fri, Jun 7, 2019	77.38	77.81	77.13	77.47
4735	AMEX	IJJ	Thu, Jun 6, 2019	77.02	77.25	76.36	77.08
4734	AMEX	IJJ	Wed, Jun 5, 2019	77.21	77.25	76.02	77.00
4733	AMEX	IJJ	Tue, Jun 4, 2019	75.68	76.97	75.68	76.94
4732	AMEX	IJJ	Mon, Jun 3, 2019	74.17	75.20	74.13	74.94
4731	AMEX	IJJ	Fri, May 31, 2019	74.41	74.62	73.75	74.23
4730	AMEX	IJJ	Thu, May 30, 2019	75.83	76.27	74.88	75.23
4729	AMEX	IJJ	Wed, May 29, 2019	75.56	75.82	75.03	75.64
4728	AMEX	IJJ	Tue, May 28, 2019	76.94	77.01	75.97	75.97
4727	AMEX	IJJ	Fri, May 24, 2019	76.83	76.99	76.51	76.88
4726	AMEX	IJJ	Thu, May 23, 2019	77.13	77.29	76.04	76.46
4725	AMEX	IJJ	Wed, May 22, 2019	78.49	78.56	77.74	77.87
4724	AMEX	IJJ	Tue, May 21, 2019	78.16	78.91	78.16	78.77
4723	AMEX	IJJ	Mon, May 20, 2019	77.73	78.14	77.55	77.73
4722	AMEX	IJJ	Fri, May 17, 2019	78.70	79.34	78.22	78.27
4721	AMEX	IJJ	Thu, May 16, 2019	79.12	79.77	79.12	79.34
4720	AMEX	IJJ	Wed, May 15, 2019	78.26	79.07	78.09	78.96
4719	AMEX	IJJ	Tue, May 14, 2019	78.16	79.16	78.03	78.82
4718	AMEX	IJJ	Mon, May 13, 2019	78.96	78.96	77.65	77.93
4717	AMEX	IJJ	Fri, May 10, 2019	79.84	80.59	78.92	80.36
4716	AMEX	IJJ	Thu, May 9, 2019	79.62	80.27	79.02	80.09
4715	AMEX	IJJ	Wed, May 8, 2019	80.52	81.06	80.23	80.25
4714	AMEX	IJJ	Tue, May 7, 2019	81.51	81.70	80.19	80.69
4713	AMEX	IJJ	Mon, May 6, 2019	81.20	82.47	81.16	82.32
4712	AMEX	IJJ	Fri, May 3, 2019	81.59	82.56	81.57	82.55
4711	AMEX	IJJ	Thu, May 2, 2019	81.17	81.71	80.64	81.23
4710	AMEX	IJJ	Wed, May 1, 2019	82.40	82.41	81.31	81.33
4709	AMEX	IJJ	Tue, Apr 30, 2019	82.29	82.29	81.37	82.16
4708	AMEX	IJJ	Mon, Apr 29, 2019	82.22	82.54	82.19	82.32
4707	AMEX	IJJ	Fri, Apr 26, 2019	81.42	82.19	81.34	82.17
4706	AMEX	IJJ	Thu, Apr 25, 2019	82.26	82.26	81.03	81.40
4705	AMEX	IJJ	Wed, Apr 24, 2019	82.39	82.83	82.32	82.56
4704	AMEX	IJJ	Tue, Apr 23, 2019	81.50	82.49	81.46	82.32
4703	AMEX	IJJ	Mon, Apr 22, 2019	81.68	81.68	81.11	81.37
4702	AMEX	IJJ	Thu, Apr 18, 2019	81.83	82.07	81.48	81.82
4701	AMEX	IJJ	Wed, Apr 17, 2019	82.42	82.46	81.67	81.77
4700	AMEX	IJJ	Tue, Apr 16, 2019	81.93	82.15	81.64	82.12
4699	AMEX	IJJ	Mon, Apr 15, 2019	81.98	82.20	81.55	81.69
4698	AMEX	IJJ	Fri, Apr 12, 2019	81.63	82.07	81.45	81.95
4697	AMEX	IJJ	Thu, Apr 11, 2019	81.01	81.32	80.76	81.20
4696	AMEX	IJJ	Wed, Apr 10, 2019	80.29	80.98	80.21	80.93
4695	AMEX	IJJ	Tue, Apr 9, 2019	80.93	81.16	79.97	80.10
4694	AMEX	IJJ	Mon, Apr 8, 2019	81.03	81.31	80.89	81.23
4693	AMEX	IJJ	Fri, Apr 5, 2019	80.77	81.30	80.65	81.25
4692	AMEX	IJJ	Thu, Apr 4, 2019	79.93	80.61	79.93	80.57
4691	AMEX	IJJ	Wed, Apr 3, 2019	79.96	80.26	79.62	79.83
4690	AMEX	IJJ	Tue, Apr 2, 2019	79.81	79.81	79.13	79.41
4689	AMEX	IJJ	Mon, Apr 1, 2019	78.98	79.82	78.98	79.81
4688	AMEX	IJJ	Fri, Mar 29, 2019	78.78	78.97	78.29	78.49
4687	AMEX	IJJ	Thu, Mar 28, 2019	77.84	78.32	77.45	78.25
4686	AMEX	IJJ	Wed, Mar 27, 2019	77.65	77.92	77.07	77.66
4685	AMEX	IJJ	Tue, Mar 26, 2019	77.29	77.92	76.97	77.61
4684	AMEX	IJJ	Mon, Mar 25, 2019	76.48	77.15	75.98	76.69
4683	AMEX	IJJ	Fri, Mar 22, 2019	78.51	78.51	76.53	76.53
4682	AMEX	IJJ	Thu, Mar 21, 2019	77.79	79.25	77.77	78.96
4681	AMEX	IJJ	Wed, Mar 20, 2019	78.86	78.94	77.74	78.06
4680	AMEX	IJJ	Tue, Mar 19, 2019	80.29	80.32	79.09	78.96
4679	AMEX	IJJ	Mon, Mar 18, 2019	79.45	80.11	79.45	79.98
4678	AMEX	IJJ	Fri, Mar 15, 2019	79.27	79.85	79.12	79.30
4677	AMEX	IJJ	Thu, Mar 14, 2019	79.40	79.40	79.06	79.15
4676	AMEX	IJJ	Wed, Mar 13, 2019	79.36	79.71	79.35	79.42
4675	AMEX	IJJ	Tue, Mar 12, 2019	79.08	79.32	78.85	79.09
4674	AMEX	IJJ	Mon, Mar 11, 2019	78.18	78.99	78.14	78.99
4673	AMEX	IJJ	Fri, Mar 8, 2019	77.74	78.02	77.51	77.97
4672	AMEX	IJJ	Thu, Mar 7, 2019	78.90	78.99	78.01	78.21
4671	AMEX	IJJ	Wed, Mar 6, 2019	80.22	80.22	79.01	79.01
4670	AMEX	IJJ	Tue, Mar 5, 2019	80.64	80.64	80.15	80.22
4669	AMEX	IJJ	Mon, Mar 4, 2019	81.02	81.20	79.96	80.61
4668	AMEX	IJJ	Fri, Mar 1, 2019	80.81	81.22	80.27	80.85
4667	AMEX	IJJ	Thu, Feb 28, 2019	80.51	80.58	80.13	80.24
4666	AMEX	IJJ	Wed, Feb 27, 2019	80.42	80.74	80.26	80.60
4665	AMEX	IJJ	Tue, Feb 26, 2019	81.23	81.33	80.55	80.56
4664	AMEX	IJJ	Mon, Feb 25, 2019	81.75	81.93	81.23	81.33
4663	AMEX	IJJ	Fri, Feb 22, 2019	81.10	81.46	80.95	81.38
4662	AMEX	IJJ	Thu, Feb 21, 2019	81.12	81.23	80.56	80.87
4661	AMEX	IJJ	Wed, Feb 20, 2019	80.70	81.36	80.65	81.22
4660	AMEX	IJJ	Tue, Feb 19, 2019	80.11	80.85	80.06	80.62
4659	AMEX	IJJ	Fri, Feb 15, 2019	79.71	80.36	79.64	80.29
4658	AMEX	IJJ	Thu, Feb 14, 2019	79.00	79.62	78.83	79.28
4657	AMEX	IJJ	Wed, Feb 13, 2019	79.31	79.60	79.04	79.41
4656	AMEX	IJJ	Tue, Feb 12, 2019	78.59	79.28	78.57	79.09
4655	AMEX	IJJ	Mon, Feb 11, 2019	77.72	78.12	77.55	78.10
4654	AMEX	IJJ	Fri, Feb 8, 2019	77.49	77.92	76.96	77.56
4653	AMEX	IJJ	Thu, Feb 7, 2019	77.80	78.09	77.13	77.83
4652	AMEX	IJJ	Wed, Feb 6, 2019	78.24	78.37	78.03	78.22
4651	AMEX	IJJ	Tue, Feb 5, 2019	78.02	78.39	77.86	78.31
4650	AMEX	IJJ	Mon, Feb 4, 2019	77.40	78.01	76.97	78.01
4649	AMEX	IJJ	Fri, Feb 1, 2019	77.28	77.48	76.98	77.37
4648	AMEX	IJJ	Thu, Jan 31, 2019	76.89	77.25	76.53	77.21
4647	AMEX	IJJ	Wed, Jan 30, 2019	76.75	77.39	76.17	76.99
4646	AMEX	IJJ	Tue, Jan 29, 2019	76.53	76.73	76.31	76.46
4645	AMEX	IJJ	Mon, Jan 28, 2019	75.76	76.50	75.69	76.44
4644	AMEX	IJJ	Fri, Jan 25, 2019	76.11	76.58	76.06	76.37
4643	AMEX	IJJ	Thu, Jan 24, 2019	74.99	75.77	74.97	75.56
4642	AMEX	IJJ	Wed, Jan 23, 2019	75.55	75.77	74.42	75.03
4641	AMEX	IJJ	Tue, Jan 22, 2019	76.12	76.13	74.93	75.35
4640	AMEX	IJJ	Fri, Jan 18, 2019	75.88	76.72	75.73	76.57
4639	AMEX	IJJ	Thu, Jan 17, 2019	74.47	75.79	74.47	75.45
4638	AMEX	IJJ	Wed, Jan 16, 2019	74.25	75.00	74.25	74.73
4637	AMEX	IJJ	Tue, Jan 15, 2019	74.00	74.25	73.62	74.18
4636	AMEX	IJJ	Mon, Jan 14, 2019	73.60	74.30	73.56	73.85
4635	AMEX	IJJ	Fri, Jan 11, 2019	73.66	74.33	73.48	74.14
4634	AMEX	IJJ	Thu, Jan 10, 2019	72.96	74.01	72.84	73.98
4633	AMEX	IJJ	Wed, Jan 9, 2019	72.96	73.56	72.63	73.37
4632	AMEX	IJJ	Tue, Jan 8, 2019	72.15	72.62	71.60	72.59
4631	AMEX	IJJ	Mon, Jan 7, 2019	70.75	72.08	70.50	71.45
4630	AMEX	IJJ	Fri, Jan 4, 2019	69.37	70.98	69.37	70.73
4629	AMEX	IJJ	Thu, Jan 3, 2019	69.03	69.50	68.04	68.44
4628	AMEX	IJJ	Wed, Jan 2, 2019	68.25	69.63	67.87	69.31
4627	AMEX	IJJ	Mon, Dec 31, 2018	68.95	69.17	68.03	69.17
4626	AMEX	IJJ	Fri, Dec 28, 2018	68.72	69.43	68.06	68.52
4625	AMEX	IJJ	Thu, Dec 27, 2018	67.40	68.59	66.26	68.59
4624	AMEX	IJJ	Wed, Dec 26, 2018	65.46	68.31	64.95	68.28
4623	AMEX	IJJ	Mon, Dec 24, 2018	66.61	66.82	65.18	65.18
4622	AMEX	IJJ	Fri, Dec 21, 2018	68.48	69.16	66.78	66.98
4621	AMEX	IJJ	Thu, Dec 20, 2018	68.81	69.41	67.54	68.23
4620	AMEX	IJJ	Wed, Dec 19, 2018	70.36	71.22	68.80	69.13
4619	AMEX	IJJ	Tue, Dec 18, 2018	70.88	71.27	70.07	70.31
4618	AMEX	IJJ	Mon, Dec 17, 2018	71.80	72.20	70.09	70.42
4617	AMEX	IJJ	Fri, Dec 14, 2018	72.92	73.43	72.19	72.04
4616	AMEX	IJJ	Thu, Dec 13, 2018	74.39	74.69	73.41	73.48
4615	AMEX	IJJ	Wed, Dec 12, 2018	74.62	75.06	74.22	74.27
4614	AMEX	IJJ	Tue, Dec 11, 2018	74.89	75.13	73.47	73.78
4613	AMEX	IJJ	Mon, Dec 10, 2018	74.57	74.72	73.06	73.97
4612	AMEX	IJJ	Fri, Dec 7, 2018	75.97	76.48	74.31	74.62
4611	AMEX	IJJ	Thu, Dec 6, 2018	75.32	75.91	74.01	75.91
4610	AMEX	IJJ	Tue, Dec 4, 2018	78.90	78.95	76.24	76.30
4609	AMEX	IJJ	Mon, Dec 3, 2018	79.64	79.64	78.18	79.00
4608	AMEX	IJJ	Fri, Nov 30, 2018	77.89	78.59	77.88	78.47
4607	AMEX	IJJ	Thu, Nov 29, 2018	77.89	78.55	77.41	78.04
4606	AMEX	IJJ	Wed, Nov 28, 2018	77.02	78.10	76.35	78.09
4605	AMEX	IJJ	Tue, Nov 27, 2018	77.19	77.36	76.56	76.80
4604	AMEX	IJJ	Mon, Nov 26, 2018	77.23	77.70	77.02	77.44
4603	AMEX	IJJ	Fri, Nov 23, 2018	76.20	77.14	76.20	76.56
4602	AMEX	IJJ	Wed, Nov 21, 2018	76.41	77.56	76.30	76.83
4601	AMEX	IJJ	Tue, Nov 20, 2018	76.64	76.99	75.86	76.08
4600	AMEX	IJJ	Mon, Nov 19, 2018	78.11	78.36	77.29	77.61
4599	AMEX	IJJ	Fri, Nov 16, 2018	77.98	78.36	77.69	78.20
4598	AMEX	IJJ	Thu, Nov 15, 2018	76.99	78.36	76.82	78.31
4597	AMEX	IJJ	Wed, Nov 14, 2018	78.58	78.72	76.87	77.46
4596	AMEX	IJJ	Tue, Nov 13, 2018	78.12	78.94	77.78	77.93
4595	AMEX	IJJ	Mon, Nov 12, 2018	79.07	79.16	77.86	77.95
4594	AMEX	IJJ	Fri, Nov 9, 2018	79.26	79.36	78.62	79.13
4593	AMEX	IJJ	Thu, Nov 8, 2018	79.83	80.17	79.43	79.70
4592	AMEX	IJJ	Wed, Nov 7, 2018	79.36	80.11	78.90	80.03
4591	AMEX	IJJ	Tue, Nov 6, 2018	78.23	78.89	78.23	78.80
4590	AMEX	IJJ	Mon, Nov 5, 2018	77.78	78.57	77.78	78.33
4589	AMEX	IJJ	Fri, Nov 2, 2018	77.93	78.09	77.00	77.59
4588	AMEX	IJJ	Thu, Nov 1, 2018	76.46	77.60	76.36	77.54
4587	AMEX	IJJ	Wed, Oct 31, 2018	76.64	76.92	76.21	76.23
4586	AMEX	IJJ	Tue, Oct 30, 2018	74.89	76.16	74.84	76.16
4585	AMEX	IJJ	Mon, Oct 29, 2018	75.75	76.48	74.17	74.87
4584	AMEX	IJJ	Fri, Oct 26, 2018	75.04	75.75	73.88	74.94
4583	AMEX	IJJ	Thu, Oct 25, 2018	75.23	76.18	74.91	75.76
4582	AMEX	IJJ	Wed, Oct 24, 2018	77.20	77.27	74.83	74.85
4581	AMEX	IJJ	Tue, Oct 23, 2018	76.94	77.70	75.99	77.21
4580	AMEX	IJJ	Mon, Oct 22, 2018	78.78	78.90	77.97	78.02
4579	AMEX	IJJ	Fri, Oct 19, 2018	79.08	79.49	78.48	78.59
4578	AMEX	IJJ	Thu, Oct 18, 2018	79.71	80.04	78.69	78.90
4577	AMEX	IJJ	Wed, Oct 17, 2018	80.08	80.21	79.18	79.95
4576	AMEX	IJJ	Tue, Oct 16, 2018	79.27	80.27	78.63	80.24
4575	AMEX	IJJ	Mon, Oct 15, 2018	78.27	79.30	78.27	78.80
4574	AMEX	IJJ	Fri, Oct 12, 2018	79.47	79.47	77.29	78.31
4573	AMEX	IJJ	Thu, Oct 11, 2018	79.89	80.13	78.40	78.43
4572	AMEX	IJJ	Wed, Oct 10, 2018	82.17	82.18	80.19	80.26
4571	AMEX	IJJ	Tue, Oct 9, 2018	82.41	82.70	82.23	82.28
4570	AMEX	IJJ	Mon, Oct 8, 2018	81.98	82.69	81.88	82.57
4569	AMEX	IJJ	Fri, Oct 5, 2018	82.63	82.86	81.85	82.21
4568	AMEX	IJJ	Thu, Oct 4, 2018	83.06	83.21	82.29	82.59
4567	AMEX	IJJ	Wed, Oct 3, 2018	83.14	83.63	82.89	83.30
4566	AMEX	IJJ	Tue, Oct 2, 2018	83.11	83.44	82.74	82.83
4565	AMEX	IJJ	Mon, Oct 1, 2018	84.04	84.04	82.98	83.14
4564	AMEX	IJJ	Fri, Sep 28, 2018	83.16	83.95	83.01	83.67
4563	AMEX	IJJ	Thu, Sep 27, 2018	83.36	83.73	83.24	83.32
4562	AMEX	IJJ	Wed, Sep 26, 2018	84.20	84.20	83.24	83.28
4561	AMEX	IJJ	Tue, Sep 25, 2018	84.82	84.93	84.44	84.14
4560	AMEX	IJJ	Mon, Sep 24, 2018	85.07	85.07	84.25	84.57
4559	AMEX	IJJ	Fri, Sep 21, 2018	85.27	85.40	85.00	85.03
4558	AMEX	IJJ	Thu, Sep 20, 2018	84.83	85.22	84.68	85.10
4557	AMEX	IJJ	Wed, Sep 19, 2018	84.52	85.05	84.35	84.46
4556	AMEX	IJJ	Tue, Sep 18, 2018	84.30	84.65	84.10	84.53
4555	AMEX	IJJ	Mon, Sep 17, 2018	84.66	84.69	84.11	84.18
4554	AMEX	IJJ	Fri, Sep 14, 2018	84.46	84.89	84.30	84.70
4553	AMEX	IJJ	Thu, Sep 13, 2018	84.41	84.58	84.20	84.36
4552	AMEX	IJJ	Wed, Sep 12, 2018	84.19	84.39	83.84	84.25
4551	AMEX	IJJ	Tue, Sep 11, 2018	83.70	84.31	83.64	84.17
4550	AMEX	IJJ	Mon, Sep 10, 2018	84.12	84.24	83.79	83.86
4549	AMEX	IJJ	Fri, Sep 7, 2018	83.91	84.16	83.47	83.79
4548	AMEX	IJJ	Thu, Sep 6, 2018	84.76	84.80	84.05	84.17
4547	AMEX	IJJ	Wed, Sep 5, 2018	84.40	84.72	84.05	84.63
4546	AMEX	IJJ	Tue, Sep 4, 2018	84.74	84.93	84.17	84.47
4545	AMEX	IJJ	Fri, Aug 31, 2018	84.56	84.89	84.44	84.80
4544	AMEX	IJJ	Thu, Aug 30, 2018	85.09	85.13	84.65	84.78
4543	AMEX	IJJ	Wed, Aug 29, 2018	85.02	85.34	84.67	85.24
4542	AMEX	IJJ	Tue, Aug 28, 2018	85.18	85.30	84.64	84.92
4541	AMEX	IJJ	Mon, Aug 27, 2018	85.08	85.50	84.93	85.02
4540	AMEX	IJJ	Fri, Aug 24, 2018	84.76	84.94	84.66	84.83
4539	AMEX	IJJ	Thu, Aug 23, 2018	84.81	84.94	84.36	84.52
4538	AMEX	IJJ	Wed, Aug 22, 2018	84.97	85.20	84.79	84.83
4537	AMEX	IJJ	Tue, Aug 21, 2018	84.34	85.10	84.34	84.88
4536	AMEX	IJJ	Mon, Aug 20, 2018	83.93	84.28	83.82	84.16
4535	AMEX	IJJ	Fri, Aug 17, 2018	83.07	83.81	83.07	83.74
4534	AMEX	IJJ	Thu, Aug 16, 2018	82.81	83.51	82.81	83.20
4533	AMEX	IJJ	Wed, Aug 15, 2018	82.92	82.92	81.88	82.47
4532	AMEX	IJJ	Tue, Aug 14, 2018	82.84	83.51	82.84	83.30
4531	AMEX	IJJ	Mon, Aug 13, 2018	83.02	83.23	82.30	82.52
4530	AMEX	IJJ	Fri, Aug 10, 2018	83.02	83.45	82.80	83.01
4529	AMEX	IJJ	Thu, Aug 9, 2018	83.64	83.82	83.42	83.48
4528	AMEX	IJJ	Wed, Aug 8, 2018	83.69	83.69	83.19	83.56
4527	AMEX	IJJ	Tue, Aug 7, 2018	83.86	84.15	83.75	83.77
4526	AMEX	IJJ	Mon, Aug 6, 2018	83.22	83.68	83.10	83.57
4525	AMEX	IJJ	Fri, Aug 3, 2018	82.85	83.38	82.82	83.17
4524	AMEX	IJJ	Thu, Aug 2, 2018	81.91	82.95	81.88	82.78
4523	AMEX	IJJ	Wed, Aug 1, 2018	82.59	82.59	81.83	82.39
4522	AMEX	IJJ	Tue, Jul 31, 2018	82.36	82.91	82.03	82.71
4521	AMEX	IJJ	Mon, Jul 30, 2018	82.22	82.65	82.12	82.15
4520	AMEX	IJJ	Fri, Jul 27, 2018	82.95	83.07	81.96	82.09
4519	AMEX	IJJ	Thu, Jul 26, 2018	82.45	83.16	82.27	82.89
4518	AMEX	IJJ	Wed, Jul 25, 2018	82.30	82.49	81.92	82.49
4517	AMEX	IJJ	Tue, Jul 24, 2018	83.08	83.08	82.09	82.35
4516	AMEX	IJJ	Mon, Jul 23, 2018	82.66	82.87	82.40	82.71
4515	AMEX	IJJ	Fri, Jul 20, 2018	82.87	82.98	82.43	82.63
4514	AMEX	IJJ	Thu, Jul 19, 2018	82.38	83.10	82.23	83.01
4513	AMEX	IJJ	Wed, Jul 18, 2018	82.19	82.55	81.98	82.53
4512	AMEX	IJJ	Tue, Jul 17, 2018	82.00	82.42	82.00	82.28
4511	AMEX	IJJ	Mon, Jul 16, 2018	82.54	82.54	81.90	82.10
4510	AMEX	IJJ	Fri, Jul 13, 2018	82.51	83.09	82.51	82.62
4509	AMEX	IJJ	Thu, Jul 12, 2018	83.08	83.08	82.22	82.61
4508	AMEX	IJJ	Wed, Jul 11, 2018	82.90	83.21	82.50	82.61
4507	AMEX	IJJ	Tue, Jul 10, 2018	83.57	83.77	83.07	83.42
4506	AMEX	IJJ	Mon, Jul 9, 2018	82.92	83.45	82.92	83.45
4505	AMEX	IJJ	Fri, Jul 6, 2018	81.86	82.73	81.85	82.56
4504	AMEX	IJJ	Thu, Jul 5, 2018	81.64	81.92	81.19	81.91
4503	AMEX	IJJ	Tue, Jul 3, 2018	81.32	81.75	81.22	81.26
4502	AMEX	IJJ	Mon, Jul 2, 2018	80.56	80.98	80.39	80.93
4501	AMEX	IJJ	Fri, Jun 29, 2018	81.31	81.73	81.00	81.02
4500	AMEX	IJJ	Thu, Jun 28, 2018	80.79	81.17	80.47	81.01
4499	AMEX	IJJ	Wed, Jun 27, 2018	81.67	82.11	80.85	80.85
4498	AMEX	IJJ	Tue, Jun 26, 2018	81.39	81.75	80.99	81.48
4497	AMEX	IJJ	Mon, Jun 25, 2018	82.33	82.38	81.27	81.29
4496	AMEX	IJJ	Fri, Jun 22, 2018	82.85	83.10	82.56	82.62
4495	AMEX	IJJ	Thu, Jun 21, 2018	82.77	82.77	82.00	82.25
4494	AMEX	IJJ	Wed, Jun 20, 2018	82.72	82.96	82.32	82.89
4493	AMEX	IJJ	Tue, Jun 19, 2018	81.70	82.45	81.50	82.42
4492	AMEX	IJJ	Mon, Jun 18, 2018	81.75	82.58	81.75	82.45
4491	AMEX	IJJ	Fri, Jun 15, 2018	82.15	82.36	81.70	82.13
4490	AMEX	IJJ	Thu, Jun 14, 2018	82.64	82.64	82.02	82.45
4489	AMEX	IJJ	Wed, Jun 13, 2018	82.88	82.88	82.39	82.41
4488	AMEX	IJJ	Tue, Jun 12, 2018	82.93	83.14	82.60	82.83
4487	AMEX	IJJ	Mon, Jun 11, 2018	82.85	83.17	82.79	82.90
4486	AMEX	IJJ	Fri, Jun 8, 2018	82.41	82.82	82.16	82.82
4485	AMEX	IJJ	Thu, Jun 7, 2018	82.40	82.66	82.21	82.49
4484	AMEX	IJJ	Wed, Jun 6, 2018	81.88	82.28	81.67	82.28
4483	AMEX	IJJ	Tue, Jun 5, 2018	81.43	81.80	81.30	81.72
4482	AMEX	IJJ	Mon, Jun 4, 2018	81.53	81.78	81.23	81.59
4481	AMEX	IJJ	Fri, Jun 1, 2018	81.45	81.72	81.17	81.29
4480	AMEX	IJJ	Thu, May 31, 2018	81.82	81.87	80.92	81.00
4479	AMEX	IJJ	Wed, May 30, 2018	80.88	82.15	80.88	81.89
4478	AMEX	IJJ	Tue, May 29, 2018	80.20	80.79	79.93	80.42
4477	AMEX	IJJ	Fri, May 25, 2018	80.62	80.82	80.45	80.65
4476	AMEX	IJJ	Thu, May 24, 2018	80.78	81.08	80.33	80.97
4475	AMEX	IJJ	Wed, May 23, 2018	80.72	81.00	80.61	80.97
4474	AMEX	IJJ	Tue, May 22, 2018	81.62	81.86	80.98	81.01
4473	AMEX	IJJ	Mon, May 21, 2018	81.01	81.50	81.01	81.46
4472	AMEX	IJJ	Fri, May 18, 2018	80.96	81.02	80.61	80.61
4471	AMEX	IJJ	Thu, May 17, 2018	80.66	81.29	80.66	80.91
4470	AMEX	IJJ	Wed, May 16, 2018	80.26	80.87	80.22	80.65
4469	AMEX	IJJ	Tue, May 15, 2018	79.88	80.25	79.80	80.14
4468	AMEX	IJJ	Mon, May 14, 2018	80.49	80.64	80.12	80.20
4467	AMEX	IJJ	Fri, May 11, 2018	80.30	80.59	80.17	80.35
4466	AMEX	IJJ	Thu, May 10, 2018	79.86	80.42	79.78	80.23
4465	AMEX	IJJ	Wed, May 9, 2018	79.46	79.90	79.34	79.66
4464	AMEX	IJJ	Tue, May 8, 2018	78.96	79.26	78.76	79.26
4463	AMEX	IJJ	Mon, May 7, 2018	78.78	79.36	78.75	78.98
4462	AMEX	IJJ	Fri, May 4, 2018	77.28	78.84	77.15	78.54
4461	AMEX	IJJ	Thu, May 3, 2018	77.57	77.80	76.81	77.50
4460	AMEX	IJJ	Wed, May 2, 2018	77.77	78.41	77.72	77.85
4459	AMEX	IJJ	Tue, May 1, 2018	77.56	77.94	76.90	77.87
4458	AMEX	IJJ	Mon, Apr 30, 2018	78.72	78.91	77.71	77.71
4457	AMEX	IJJ	Fri, Apr 27, 2018	78.57	78.79	78.19	78.60
4456	AMEX	IJJ	Thu, Apr 26, 2018	78.60	78.86	78.27	78.67
4455	AMEX	IJJ	Wed, Apr 25, 2018	78.14	78.78	77.69	78.47
4454	AMEX	IJJ	Tue, Apr 24, 2018	78.91	79.25	77.72	78.26
4453	AMEX	IJJ	Mon, Apr 23, 2018	78.51	78.92	78.27	78.58
4452	AMEX	IJJ	Fri, Apr 20, 2018	78.97	79.07	78.29	78.46
4451	AMEX	IJJ	Thu, Apr 19, 2018	79.11	79.39	78.67	78.99
4450	AMEX	IJJ	Wed, Apr 18, 2018	79.10	79.71	79.10	79.26
4449	AMEX	IJJ	Tue, Apr 17, 2018	78.92	79.14	78.65	78.83
4448	AMEX	IJJ	Mon, Apr 16, 2018	78.09	78.72	77.87	78.51
4447	AMEX	IJJ	Fri, Apr 13, 2018	78.15	78.15	77.44	77.68
4446	AMEX	IJJ	Thu, Apr 12, 2018	77.85	78.12	77.57	77.85
4445	AMEX	IJJ	Wed, Apr 11, 2018	77.27	77.88	77.18	77.57
4444	AMEX	IJJ	Tue, Apr 10, 2018	77.33	77.84	77.05	77.60
4443	AMEX	IJJ	Mon, Apr 9, 2018	76.75	77.28	76.27	76.29
4442	AMEX	IJJ	Fri, Apr 6, 2018	77.37	77.75	75.72	76.28
4441	AMEX	IJJ	Thu, Apr 5, 2018	77.58	78.03	77.18	77.89
4440	AMEX	IJJ	Wed, Apr 4, 2018	75.60	77.23	75.39	77.16
4439	AMEX	IJJ	Tue, Apr 3, 2018	75.82	76.83	75.61	76.58
4438	AMEX	IJJ	Mon, Apr 2, 2018	77.05	77.12	74.86	75.43
4437	AMEX	IJJ	Thu, Mar 29, 2018	76.62	77.47	76.62	77.25
4436	AMEX	IJJ	Wed, Mar 28, 2018	76.04	76.58	75.88	76.23
4435	AMEX	IJJ	Tue, Mar 27, 2018	77.05	77.05	75.56	75.83
4434	AMEX	IJJ	Mon, Mar 26, 2018	76.24	76.80	75.47	76.80
4433	AMEX	IJJ	Fri, Mar 23, 2018	76.90	77.10	75.29	75.33
4432	AMEX	IJJ	Thu, Mar 22, 2018	78.21	78.49	76.83	76.83
4431	AMEX	IJJ	Wed, Mar 21, 2018	78.96	79.70	78.79	78.82
4430	AMEX	IJJ	Tue, Mar 20, 2018	79.16	79.29	78.65	78.86
4429	AMEX	IJJ	Mon, Mar 19, 2018	79.49	79.53	78.38	79.01
4428	AMEX	IJJ	Fri, Mar 16, 2018	79.26	80.02	79.26	79.83
4427	AMEX	IJJ	Thu, Mar 15, 2018	79.73	79.78	79.00	79.20
4426	AMEX	IJJ	Wed, Mar 14, 2018	80.34	80.34	79.37	79.57
4425	AMEX	IJJ	Tue, Mar 13, 2018	80.73	80.78	79.86	80.05
4424	AMEX	IJJ	Mon, Mar 12, 2018	80.36	80.65	80.14	80.45
4423	AMEX	IJJ	Fri, Mar 9, 2018	79.57	80.34	79.44	80.33
4422	AMEX	IJJ	Thu, Mar 8, 2018	79.66	79.66	78.69	79.13
4421	AMEX	IJJ	Wed, Mar 7, 2018	78.80	79.61	78.80	79.44
4420	AMEX	IJJ	Tue, Mar 6, 2018	79.05	79.42	78.44	79.35
4419	AMEX	IJJ	Mon, Mar 5, 2018	77.37	78.90	77.37	78.76
4418	AMEX	IJJ	Fri, Mar 2, 2018	76.37	77.88	76.12	77.74
4417	AMEX	IJJ	Thu, Mar 1, 2018	77.03	77.76	76.39	76.89
4416	AMEX	IJJ	Wed, Feb 28, 2018	78.35	78.47	76.95	76.98
4415	AMEX	IJJ	Tue, Feb 27, 2018	79.25	79.54	78.03	78.03
4414	AMEX	IJJ	Mon, Feb 26, 2018	79.06	79.19	78.42	79.17
4413	AMEX	IJJ	Fri, Feb 23, 2018	78.22	78.76	78.03	78.76
4412	AMEX	IJJ	Thu, Feb 22, 2018	77.92	78.63	77.63	77.76
4411	AMEX	IJJ	Wed, Feb 21, 2018	78.01	78.90	77.63	77.63
4410	AMEX	IJJ	Tue, Feb 20, 2018	78.38	78.69	77.80	77.95
4409	AMEX	IJJ	Fri, Feb 16, 2018	78.08	79.06	78.08	78.68
4408	AMEX	IJJ	Thu, Feb 15, 2018	78.16	78.32	77.45	78.32
4407	AMEX	IJJ	Wed, Feb 14, 2018	75.77	77.71	75.77	77.67
4406	AMEX	IJJ	Tue, Feb 13, 2018	75.90	76.45	75.53	76.32
4405	AMEX	IJJ	Mon, Feb 12, 2018	75.75	76.60	75.10	76.23
4404	AMEX	IJJ	Fri, Feb 9, 2018	75.50	75.92	73.40	75.50
4403	AMEX	IJJ	Thu, Feb 8, 2018	77.26	77.26	74.70	74.71
4402	AMEX	IJJ	Wed, Feb 7, 2018	77.10	77.76	76.83	77.12
4401	AMEX	IJJ	Tue, Feb 6, 2018	75.01	77.55	73.92	77.14
4400	AMEX	IJJ	Mon, Feb 5, 2018	78.68	79.27	76.41	76.41
4399	AMEX	IJJ	Fri, Feb 2, 2018	80.50	80.56	79.26	79.33
4398	AMEX	IJJ	Thu, Feb 1, 2018	80.87	81.23	80.59	81.09
4397	AMEX	IJJ	Wed, Jan 31, 2018	81.51	81.77	80.76	81.06
4396	AMEX	IJJ	Tue, Jan 30, 2018	81.60	81.82	81.02	81.24
4395	AMEX	IJJ	Mon, Jan 29, 2018	82.58	82.60	82.08	82.08
4394	AMEX	IJJ	Fri, Jan 26, 2018	82.71	82.77	82.19	82.77
4393	AMEX	IJJ	Thu, Jan 25, 2018	82.86	82.86	82.15	82.46
4392	AMEX	IJJ	Wed, Jan 24, 2018	83.05	83.05	82.24	82.49
4391	AMEX	IJJ	Tue, Jan 23, 2018	82.72	82.95	82.31	82.77
4390	AMEX	IJJ	Mon, Jan 22, 2018	82.25	82.68	82.15	82.66
4389	AMEX	IJJ	Fri, Jan 19, 2018	81.51	82.30	81.51	82.28
4388	AMEX	IJJ	Thu, Jan 18, 2018	81.91	81.91	81.41	81.51
4387	AMEX	IJJ	Wed, Jan 17, 2018	81.86	82.18	81.69	81.97
4386	AMEX	IJJ	Tue, Jan 16, 2018	82.56	82.70	81.45	81.54
4385	AMEX	IJJ	Fri, Jan 12, 2018	82.19	82.34	82.04	82.26
4384	AMEX	IJJ	Thu, Jan 11, 2018	81.09	82.10	81.06	82.08
4383	AMEX	IJJ	Wed, Jan 10, 2018	81.03	81.23	80.76	80.90
4382	AMEX	IJJ	Tue, Jan 9, 2018	81.60	81.61	81.21	81.22
4381	AMEX	IJJ	Mon, Jan 8, 2018	81.08	81.59	80.87	81.48
4380	AMEX	IJJ	Fri, Jan 5, 2018	81.08	81.11	80.73	81.06
4379	AMEX	IJJ	Thu, Jan 4, 2018	81.19	81.25	80.94	80.97
4378	AMEX	IJJ	Wed, Jan 3, 2018	80.81	81.01	80.68	80.83
4377	AMEX	IJJ	Tue, Jan 2, 2018	80.43	80.82	80.22	80.81
4376	AMEX	IJJ	Fri, Dec 29, 2017	80.65	80.80	80.05	80.06
4375	AMEX	IJJ	Thu, Dec 28, 2017	80.28	80.50	80.08	80.47
4374	AMEX	IJJ	Wed, Dec 27, 2017	80.37	80.49	80.15	80.20
4373	AMEX	IJJ	Tue, Dec 26, 2017	80.12	80.49	80.12	80.29
4372	AMEX	IJJ	Fri, Dec 22, 2017	80.13	80.21	79.95	80.10
4371	AMEX	IJJ	Thu, Dec 21, 2017	79.90	80.29	79.76	80.11
4370	AMEX	IJJ	Wed, Dec 20, 2017	79.88	79.99	79.54	79.75
4369	AMEX	IJJ	Tue, Dec 19, 2017	80.01	80.11	79.53	79.56
4368	AMEX	IJJ	Mon, Dec 18, 2017	79.79	80.43	79.79	79.90
4367	AMEX	IJJ	Fri, Dec 15, 2017	78.83	79.80	78.71	79.37
4366	AMEX	IJJ	Thu, Dec 14, 2017	79.38	79.38	78.46	78.52
4365	AMEX	IJJ	Wed, Dec 13, 2017	79.50	79.77	79.34	79.34
4364	AMEX	IJJ	Tue, Dec 12, 2017	79.86	79.90	79.41	79.44
4363	AMEX	IJJ	Mon, Dec 11, 2017	79.78	79.78	79.58	79.65
4362	AMEX	IJJ	Fri, Dec 8, 2017	79.76	79.89	79.41	79.72
4361	AMEX	IJJ	Thu, Dec 7, 2017	79.00	79.63	78.88	79.47
4360	AMEX	IJJ	Wed, Dec 6, 2017	79.31	79.38	78.93	78.96
4359	AMEX	IJJ	Tue, Dec 5, 2017	80.07	80.08	79.32	79.08
4358	AMEX	IJJ	Mon, Dec 4, 2017	80.56	80.81	80.02	80.02
4357	AMEX	IJJ	Fri, Dec 1, 2017	80.12	80.12	78.13	79.82
4356	AMEX	IJJ	Thu, Nov 30, 2017	80.00	80.31	79.76	79.98
4355	AMEX	IJJ	Wed, Nov 29, 2017	79.07	79.72	79.07	79.67
4354	AMEX	IJJ	Tue, Nov 28, 2017	78.02	78.97	77.93	78.96
4353	AMEX	IJJ	Mon, Nov 27, 2017	77.88	78.02	77.80	77.81
4352	AMEX	IJJ	Fri, Nov 24, 2017	78.17	78.17	77.81	77.88
4351	AMEX	IJJ	Wed, Nov 22, 2017	78.01	78.18	77.87	77.87
4350	AMEX	IJJ	Tue, Nov 21, 2017	77.79	77.96	77.72	77.86
4349	AMEX	IJJ	Mon, Nov 20, 2017	77.31	77.49	77.13	77.49
4348	AMEX	IJJ	Fri, Nov 17, 2017	76.88	77.33	76.84	77.18
4347	AMEX	IJJ	Thu, Nov 16, 2017	76.59	77.21	76.51	77.05
4346	AMEX	IJJ	Wed, Nov 15, 2017	76.22	76.57	75.77	76.28
4345	AMEX	IJJ	Tue, Nov 14, 2017	76.48	76.77	76.48	76.65
4344	AMEX	IJJ	Mon, Nov 13, 2017	76.45	76.86	76.31	76.82
4343	AMEX	IJJ	Fri, Nov 10, 2017	76.61	76.84	76.51	76.70
4342	AMEX	IJJ	Thu, Nov 9, 2017	76.46	76.96	76.26	76.72
4341	AMEX	IJJ	Wed, Nov 8, 2017	76.69	76.98	76.43	76.89
4340	AMEX	IJJ	Tue, Nov 7, 2017	77.43	77.49	76.61	76.80
4339	AMEX	IJJ	Mon, Nov 6, 2017	77.13	77.52	77.06	77.38
4338	AMEX	IJJ	Fri, Nov 3, 2017	76.86	77.13	76.76	77.08
4337	AMEX	IJJ	Thu, Nov 2, 2017	76.91	77.20	76.65	76.89
4336	AMEX	IJJ	Wed, Nov 1, 2017	77.57	77.62	76.71	77.00
4335	AMEX	IJJ	Tue, Oct 31, 2017	76.88	77.21	76.86	77.07
4334	AMEX	IJJ	Mon, Oct 30, 2017	77.20	77.28	76.63	76.78
4333	AMEX	IJJ	Fri, Oct 27, 2017	76.94	77.33	76.67	77.33
4332	AMEX	IJJ	Thu, Oct 26, 2017	77.00	77.07	76.79	76.97
4331	AMEX	IJJ	Wed, Oct 25, 2017	77.16	77.16	76.31	76.84
4330	AMEX	IJJ	Tue, Oct 24, 2017	77.18	77.39	77.11	77.29
4329	AMEX	IJJ	Mon, Oct 23, 2017	77.56	77.56	77.00	77.04
4328	AMEX	IJJ	Fri, Oct 20, 2017	77.52	77.53	77.35	77.51
4327	AMEX	IJJ	Thu, Oct 19, 2017	76.64	77.18	76.52	77.18
4326	AMEX	IJJ	Wed, Oct 18, 2017	77.02	77.19	76.88	77.02
4325	AMEX	IJJ	Tue, Oct 17, 2017	77.04	77.14	76.75	76.82
4324	AMEX	IJJ	Mon, Oct 16, 2017	77.17	77.35	76.95	77.00
4323	AMEX	IJJ	Fri, Oct 13, 2017	77.20	77.41	77.00	77.01
4322	AMEX	IJJ	Thu, Oct 12, 2017	76.95	77.19	76.84	77.04
4321	AMEX	IJJ	Wed, Oct 11, 2017	77.15	77.23	76.95	77.13
4320	AMEX	IJJ	Tue, Oct 10, 2017	77.07	77.28	76.94	77.09
4319	AMEX	IJJ	Mon, Oct 9, 2017	77.17	77.29	76.69	76.76
4318	AMEX	IJJ	Fri, Oct 6, 2017	77.05	77.16	76.84	77.05
4317	AMEX	IJJ	Thu, Oct 5, 2017	77.29	77.47	77.09	77.28
4316	AMEX	IJJ	Wed, Oct 4, 2017	77.18	77.31	76.96	77.08
4315	AMEX	IJJ	Tue, Oct 3, 2017	77.19	77.27	76.86	77.22
4314	AMEX	IJJ	Mon, Oct 2, 2017	76.43	77.12	76.33	77.12
4313	AMEX	IJJ	Fri, Sep 29, 2017	76.36	76.50	76.24	76.37
4312	AMEX	IJJ	Thu, Sep 28, 2017	76.10	76.32	75.78	76.31
4311	AMEX	IJJ	Wed, Sep 27, 2017	75.80	76.14	75.22	76.06
4310	AMEX	IJJ	Tue, Sep 26, 2017	75.36	75.60	75.30	75.42
4309	AMEX	IJJ	Mon, Sep 25, 2017	75.17	75.63	75.17	75.28
4308	AMEX	IJJ	Fri, Sep 22, 2017	74.91	75.26	74.91	75.21
4307	AMEX	IJJ	Thu, Sep 21, 2017	75.14	75.25	74.95	74.98
4306	AMEX	IJJ	Wed, Sep 20, 2017	74.98	75.24	74.92	75.20
4305	AMEX	IJJ	Tue, Sep 19, 2017	75.06	75.12	74.95	74.97
4304	AMEX	IJJ	Mon, Sep 18, 2017	74.83	75.09	74.78	74.98
4303	AMEX	IJJ	Fri, Sep 15, 2017	74.19	74.62	74.19	74.59
4302	AMEX	IJJ	Thu, Sep 14, 2017	74.37	74.44	74.24	74.31
4301	AMEX	IJJ	Wed, Sep 13, 2017	74.43	74.56	74.27	74.39
4300	AMEX	IJJ	Tue, Sep 12, 2017	73.99	74.47	73.81	74.45
4299	AMEX	IJJ	Mon, Sep 11, 2017	73.36	73.96	73.36	73.76
4298	AMEX	IJJ	Fri, Sep 8, 2017	72.42	72.97	72.31	72.86
4297	AMEX	IJJ	Thu, Sep 7, 2017	72.94	72.94	72.26	72.55
4296	AMEX	IJJ	Wed, Sep 6, 2017	72.97	73.05	72.75	72.86
4295	AMEX	IJJ	Tue, Sep 5, 2017	73.78	73.81	72.49	72.70
4294	AMEX	IJJ	Fri, Sep 1, 2017	73.53	73.88	73.46	73.74
4293	AMEX	IJJ	Thu, Aug 31, 2017	73.20	73.46	73.15	73.41
4292	AMEX	IJJ	Wed, Aug 30, 2017	72.57	73.00	72.51	72.96
4291	AMEX	IJJ	Tue, Aug 29, 2017	72.20	72.68	72.10	72.62
4290	AMEX	IJJ	Mon, Aug 28, 2017	72.88	72.88	72.40	72.62
4289	AMEX	IJJ	Fri, Aug 25, 2017	72.45	72.87	72.45	72.72
4288	AMEX	IJJ	Thu, Aug 24, 2017	72.46	72.54	72.22	72.22
4287	AMEX	IJJ	Wed, Aug 23, 2017	71.99	72.49	71.93	72.24
4286	AMEX	IJJ	Tue, Aug 22, 2017	71.79	72.43	71.79	72.36
4285	AMEX	IJJ	Mon, Aug 21, 2017	71.60	71.81	71.47	71.65
4284	AMEX	IJJ	Fri, Aug 18, 2017	71.57	72.05	71.37	71.71
4283	AMEX	IJJ	Thu, Aug 17, 2017	72.89	73.09	71.79	71.83
4282	AMEX	IJJ	Wed, Aug 16, 2017	73.15	73.42	73.01	73.10
4281	AMEX	IJJ	Tue, Aug 15, 2017	73.52	73.52	72.94	72.99
4280	AMEX	IJJ	Mon, Aug 14, 2017	73.01	73.55	73.01	73.36
4279	AMEX	IJJ	Fri, Aug 11, 2017	72.41	72.67	72.19	72.57
4278	AMEX	IJJ	Thu, Aug 10, 2017	73.35	73.41	72.53	72.53
4277	AMEX	IJJ	Wed, Aug 9, 2017	74.05	74.07	73.47	73.70
4276	AMEX	IJJ	Tue, Aug 8, 2017	74.48	75.03	74.24	74.35
4275	AMEX	IJJ	Mon, Aug 7, 2017	74.65	74.76	74.40	74.53
4274	AMEX	IJJ	Fri, Aug 4, 2017	74.51	74.68	74.35	74.59
4273	AMEX	IJJ	Thu, Aug 3, 2017	74.62	74.64	74.17	74.32
4272	AMEX	IJJ	Wed, Aug 2, 2017	75.00	75.11	74.42	74.66
4271	AMEX	IJJ	Tue, Aug 1, 2017	75.26	75.28	74.78	75.07
4270	AMEX	IJJ	Mon, Jul 31, 2017	75.13	75.17	74.67	74.96
4269	AMEX	IJJ	Fri, Jul 28, 2017	75.14	75.26	74.74	74.96
4268	AMEX	IJJ	Thu, Jul 27, 2017	75.59	75.59	74.98	75.30
4267	AMEX	IJJ	Wed, Jul 26, 2017	76.36	76.36	75.45	75.46
4266	AMEX	IJJ	Tue, Jul 25, 2017	75.91	76.47	75.84	76.35
4265	AMEX	IJJ	Mon, Jul 24, 2017	75.52	75.52	75.24	75.44
4264	AMEX	IJJ	Fri, Jul 21, 2017	75.61	75.64	75.21	75.48
4263	AMEX	IJJ	Thu, Jul 20, 2017	75.76	75.85	75.51	75.67
4262	AMEX	IJJ	Wed, Jul 19, 2017	74.98	75.69	74.97	75.65
4261	AMEX	IJJ	Tue, Jul 18, 2017	74.99	75.00	74.59	74.85
4260	AMEX	IJJ	Mon, Jul 17, 2017	74.88	75.25	74.79	75.10
4259	AMEX	IJJ	Fri, Jul 14, 2017	74.69	75.21	74.65	74.94
4258	AMEX	IJJ	Thu, Jul 13, 2017	74.54	74.74	74.29	74.72
4257	AMEX	IJJ	Wed, Jul 12, 2017	74.47	75.01	74.44	74.51
4256	AMEX	IJJ	Tue, Jul 11, 2017	73.99	74.15	73.56	74.03
4255	AMEX	IJJ	Mon, Jul 10, 2017	74.06	74.36	73.90	74.02
4254	AMEX	IJJ	Fri, Jul 7, 2017	73.61	74.20	73.45	74.20
4253	AMEX	IJJ	Thu, Jul 6, 2017	74.13	74.27	73.42	73.48
4252	AMEX	IJJ	Wed, Jul 5, 2017	74.84	74.84	74.18	74.44
4251	AMEX	IJJ	Mon, Jul 3, 2017	74.47	75.19	74.47	74.90
4250	AMEX	IJJ	Fri, Jun 30, 2017	74.44	74.64	74.17	74.28
4249	AMEX	IJJ	Thu, Jun 29, 2017	74.78	74.90	73.67	74.24
4248	AMEX	IJJ	Wed, Jun 28, 2017	74.08	74.87	74.08	74.61
4247	AMEX	IJJ	Tue, Jun 27, 2017	74.18	74.43	73.74	73.77
4246	AMEX	IJJ	Mon, Jun 26, 2017	74.30	74.67	74.14	74.18
4245	AMEX	IJJ	Fri, Jun 23, 2017	73.81	74.25	73.67	74.03
4244	AMEX	IJJ	Thu, Jun 22, 2017	73.67	73.96	73.46	73.76
4243	AMEX	IJJ	Wed, Jun 21, 2017	74.30	74.38	73.56	73.65
4242	AMEX	IJJ	Tue, Jun 20, 2017	74.79	74.90	74.16	74.16
4241	AMEX	IJJ	Mon, Jun 19, 2017	74.89	75.14	74.81	75.03
4240	AMEX	IJJ	Fri, Jun 16, 2017	74.58	74.70	74.21	74.70
4239	AMEX	IJJ	Thu, Jun 15, 2017	74.53	74.95	74.39	74.70
4238	AMEX	IJJ	Wed, Jun 14, 2017	75.57	75.57	74.76	75.12
4237	AMEX	IJJ	Tue, Jun 13, 2017	75.29	75.63	75.15	75.52
4236	AMEX	IJJ	Mon, Jun 12, 2017	74.92	75.32	74.85	75.04
4235	AMEX	IJJ	Fri, Jun 9, 2017	74.28	75.11	74.22	74.88
4234	AMEX	IJJ	Thu, Jun 8, 2017	73.50	74.48	73.40	74.17
4233	AMEX	IJJ	Wed, Jun 7, 2017	73.70	73.87	73.39	73.49
4232	AMEX	IJJ	Tue, Jun 6, 2017	73.55	73.88	73.27	73.60
4231	AMEX	IJJ	Mon, Jun 5, 2017	74.17	74.34	73.89	73.90
4230	AMEX	IJJ	Fri, Jun 2, 2017	74.37	74.69	74.14	74.29
4229	AMEX	IJJ	Thu, Jun 1, 2017	73.28	74.33	73.05	74.33
4228	AMEX	IJJ	Wed, May 31, 2017	73.20	73.20	72.22	72.99
4227	AMEX	IJJ	Tue, May 30, 2017	73.15	73.26	72.78	73.01
4226	AMEX	IJJ	Fri, May 26, 2017	73.41	73.46	73.08	73.23
4225	AMEX	IJJ	Thu, May 25, 2017	73.71	73.98	73.35	73.50
4224	AMEX	IJJ	Wed, May 24, 2017	73.49	73.71	73.20	73.48
4223	AMEX	IJJ	Tue, May 23, 2017	73.43	73.65	73.05	73.47
4222	AMEX	IJJ	Mon, May 22, 2017	73.10	73.32	72.99	73.24
4221	AMEX	IJJ	Fri, May 19, 2017	72.33	73.20	72.26	72.89
4220	AMEX	IJJ	Thu, May 18, 2017	71.92	72.37	71.62	72.12
4219	AMEX	IJJ	Wed, May 17, 2017	72.73	73.03	72.07	72.12
4218	AMEX	IJJ	Tue, May 16, 2017	73.87	73.88	73.23	73.67
4217	AMEX	IJJ	Mon, May 15, 2017	73.56	74.11	73.52	73.73
4216	AMEX	IJJ	Fri, May 12, 2017	73.59	73.59	73.18	73.31
4215	AMEX	IJJ	Thu, May 11, 2017	73.93	74.00	73.18	73.70
4214	AMEX	IJJ	Wed, May 10, 2017	73.73	74.30	73.69	74.21
4213	AMEX	IJJ	Tue, May 9, 2017	74.08	74.21	73.62	73.79
4212	AMEX	IJJ	Mon, May 8, 2017	74.09	74.23	73.72	74.02
4211	AMEX	IJJ	Fri, May 5, 2017	73.76	74.23	73.57	74.23
4210	AMEX	IJJ	Thu, May 4, 2017	73.80	73.86	73.10	73.54
4209	AMEX	IJJ	Wed, May 3, 2017	73.79	74.04	73.51	73.77
4208	AMEX	IJJ	Tue, May 2, 2017	74.28	74.48	73.89	74.05
4207	AMEX	IJJ	Mon, May 1, 2017	74.32	74.59	73.85	74.24
4206	AMEX	IJJ	Fri, Apr 28, 2017	75.07	75.07	74.12	74.12
4205	AMEX	IJJ	Thu, Apr 27, 2017	75.30	75.37	74.82	75.06
4204	AMEX	IJJ	Wed, Apr 26, 2017	75.17	75.79	75.12	75.32
4203	AMEX	IJJ	Tue, Apr 25, 2017	75.10	75.49	75.02	75.26
4202	AMEX	IJJ	Mon, Apr 24, 2017	74.67	74.82	74.44	74.67
4201	AMEX	IJJ	Fri, Apr 21, 2017	73.85	73.97	73.60	73.77
4200	AMEX	IJJ	Thu, Apr 20, 2017	73.45	74.00	73.32	73.91
4199	AMEX	IJJ	Wed, Apr 19, 2017	73.41	73.76	73.14	73.25
4198	AMEX	IJJ	Tue, Apr 18, 2017	72.96	73.29	72.73	73.19
4197	AMEX	IJJ	Mon, Apr 17, 2017	72.58	73.26	72.34	73.26
4196	AMEX	IJJ	Thu, Apr 13, 2017	73.21	73.35	72.42	72.42
4195	AMEX	IJJ	Wed, Apr 12, 2017	74.13	74.27	73.28	73.33
4194	AMEX	IJJ	Tue, Apr 11, 2017	73.66	74.26	73.39	74.26
4193	AMEX	IJJ	Mon, Apr 10, 2017	73.68	74.23	73.53	73.84
4192	AMEX	IJJ	Fri, Apr 7, 2017	73.55	73.88	73.35	73.56
4191	AMEX	IJJ	Thu, Apr 6, 2017	73.15	73.83	72.92	73.73
4190	AMEX	IJJ	Wed, Apr 5, 2017	74.03	74.37	72.98	73.04
4189	AMEX	IJJ	Tue, Apr 4, 2017	73.54	73.79	73.48	73.67
4188	AMEX	IJJ	Mon, Apr 3, 2017	74.27	74.42	73.29	73.65
4187	AMEX	IJJ	Fri, Mar 31, 2017	74.21	74.55	74.09	74.23
4186	AMEX	IJJ	Thu, Mar 30, 2017	73.73	74.27	73.68	74.20
4185	AMEX	IJJ	Wed, Mar 29, 2017	73.41	73.77	73.15	73.73
4184	AMEX	IJJ	Tue, Mar 28, 2017	72.61	73.54	72.50	73.43
4183	AMEX	IJJ	Mon, Mar 27, 2017	72.13	72.85	71.90	72.71
4182	AMEX	IJJ	Fri, Mar 24, 2017	73.22	73.41	72.61	72.88
4181	AMEX	IJJ	Thu, Mar 23, 2017	72.95	73.73	72.89	72.96
4180	AMEX	IJJ	Wed, Mar 22, 2017	72.88	73.06	72.55	73.00
4179	AMEX	IJJ	Tue, Mar 21, 2017	74.83	74.83	72.96	73.00
4178	AMEX	IJJ	Mon, Mar 20, 2017	74.88	74.90	74.36	74.48
4177	AMEX	IJJ	Fri, Mar 17, 2017	75.00	75.09	74.70	74.92
4176	AMEX	IJJ	Thu, Mar 16, 2017	75.08	75.16	74.76	74.85
4175	AMEX	IJJ	Wed, Mar 15, 2017	74.16	75.05	74.08	74.86
4174	AMEX	IJJ	Tue, Mar 14, 2017	73.85	73.94	73.35	73.81
4173	AMEX	IJJ	Mon, Mar 13, 2017	74.00	74.35	73.93	74.08
4172	AMEX	IJJ	Fri, Mar 10, 2017	74.16	74.22	73.57	74.02
4171	AMEX	IJJ	Thu, Mar 9, 2017	73.89	74.17	73.32	73.64
4170	AMEX	IJJ	Wed, Mar 8, 2017	74.46	74.58	73.89	73.92
4169	AMEX	IJJ	Tue, Mar 7, 2017	74.78	74.84	74.32	74.39
4168	AMEX	IJJ	Mon, Mar 6, 2017	75.06	75.07	74.60	74.86
4167	AMEX	IJJ	Fri, Mar 3, 2017	75.37	75.59	75.11	75.42
4166	AMEX	IJJ	Thu, Mar 2, 2017	76.25	76.25	75.34	75.41
4165	AMEX	IJJ	Wed, Mar 1, 2017	75.79	76.49	75.79	76.35
4164	AMEX	IJJ	Tue, Feb 28, 2017	75.60	75.66	74.97	74.99
4163	AMEX	IJJ	Mon, Feb 27, 2017	75.29	75.84	75.15	75.82
4162	AMEX	IJJ	Fri, Feb 24, 2017	74.87	75.38	74.70	75.33
4161	AMEX	IJJ	Thu, Feb 23, 2017	75.96	76.04	75.06	75.37
4160	AMEX	IJJ	Wed, Feb 22, 2017	75.91	75.96	75.50	75.76
4159	AMEX	IJJ	Tue, Feb 21, 2017	75.50	76.00	75.47	75.99
4158	AMEX	IJJ	Fri, Feb 17, 2017	75.13	75.30	74.90	75.30
4157	AMEX	IJJ	Thu, Feb 16, 2017	75.46	75.56	74.98	75.36
4156	AMEX	IJJ	Wed, Feb 15, 2017	75.17	75.59	75.05	75.49
4155	AMEX	IJJ	Tue, Feb 14, 2017	74.99	75.39	74.79	75.37
4154	AMEX	IJJ	Mon, Feb 13, 2017	75.21	75.34	75.06	75.11
4153	AMEX	IJJ	Fri, Feb 10, 2017	74.82	75.00	74.59	74.90
4152	AMEX	IJJ	Thu, Feb 9, 2017	73.90	74.53	73.90	74.43
4151	AMEX	IJJ	Wed, Feb 8, 2017	73.45	73.77	73.18	73.73
4150	AMEX	IJJ	Tue, Feb 7, 2017	74.12	74.27	73.50	73.73
4149	AMEX	IJJ	Mon, Feb 6, 2017	74.27	74.48	73.88	74.01
4148	AMEX	IJJ	Fri, Feb 3, 2017	74.06	74.53	73.90	74.48
4147	AMEX	IJJ	Thu, Feb 2, 2017	73.42	73.74	73.22	73.50
4146	AMEX	IJJ	Wed, Feb 1, 2017	73.99	74.27	73.12	73.42
4145	AMEX	IJJ	Tue, Jan 31, 2017	73.09	73.71	72.77	73.60
4144	AMEX	IJJ	Mon, Jan 30, 2017	73.52	73.52	72.50	73.23
4143	AMEX	IJJ	Fri, Jan 27, 2017	74.45	74.58	73.81	73.96
4142	AMEX	IJJ	Thu, Jan 26, 2017	74.66	74.83	74.23	74.40
4141	AMEX	IJJ	Wed, Jan 25, 2017	74.39	74.70	74.31	74.61
4140	AMEX	IJJ	Tue, Jan 24, 2017	73.19	74.21	73.19	74.04
4139	AMEX	IJJ	Mon, Jan 23, 2017	72.93	73.14	72.41	72.82
4138	AMEX	IJJ	Fri, Jan 20, 2017	73.03	73.31	72.84	73.11
4137	AMEX	IJJ	Thu, Jan 19, 2017	73.46	73.74	72.46	72.80
4136	AMEX	IJJ	Wed, Jan 18, 2017	73.24	73.42	72.92	73.39
4135	AMEX	IJJ	Tue, Jan 17, 2017	73.47	73.62	72.98	73.09
4134	AMEX	IJJ	Fri, Jan 13, 2017	73.48	73.99	73.48	73.62
4133	AMEX	IJJ	Thu, Jan 12, 2017	73.70	73.73	72.53	73.31
4132	AMEX	IJJ	Wed, Jan 11, 2017	73.50	73.80	73.22	73.77
4131	AMEX	IJJ	Tue, Jan 10, 2017	73.12	73.69	72.98	73.43
4130	AMEX	IJJ	Mon, Jan 9, 2017	73.54	73.56	72.83	72.96
4129	AMEX	IJJ	Fri, Jan 6, 2017	73.88	74.03	73.50	73.66
4128	AMEX	IJJ	Thu, Jan 5, 2017	74.25	74.32	73.50	73.81
4127	AMEX	IJJ	Wed, Jan 4, 2017	73.39	74.47	73.39	74.39
4126	AMEX	IJJ	Tue, Jan 3, 2017	73.32	73.62	72.68	73.17
4125	AMEX	IJJ	Fri, Dec 30, 2016	73.05	73.05	72.44	72.61
4124	AMEX	IJJ	Thu, Dec 29, 2016	72.80	73.21	72.62	72.93
4123	AMEX	IJJ	Wed, Dec 28, 2016	73.66	73.71	72.62	72.75
4122	AMEX	IJJ	Tue, Dec 27, 2016	73.34	73.71	73.29	73.54
4121	AMEX	IJJ	Fri, Dec 23, 2016	73.11	73.32	73.11	73.26
4120	AMEX	IJJ	Thu, Dec 22, 2016	73.60	73.63	72.95	73.16
4119	AMEX	IJJ	Wed, Dec 21, 2016	73.94	73.95	73.60	73.63
4118	AMEX	IJJ	Tue, Dec 20, 2016	74.14	74.43	73.95	73.94
4117	AMEX	IJJ	Mon, Dec 19, 2016	73.48	73.86	73.46	73.84
4116	AMEX	IJJ	Fri, Dec 16, 2016	73.64	74.16	73.25	73.42
4115	AMEX	IJJ	Thu, Dec 15, 2016	73.34	74.02	73.03	73.55
4114	AMEX	IJJ	Wed, Dec 14, 2016	74.24	74.45	73.24	73.25
4113	AMEX	IJJ	Tue, Dec 13, 2016	74.58	74.71	73.91	74.38
4112	AMEX	IJJ	Mon, Dec 12, 2016	74.92	75.14	74.19	74.33
4111	AMEX	IJJ	Fri, Dec 9, 2016	75.07	75.07	74.68	74.83
4110	AMEX	IJJ	Thu, Dec 8, 2016	74.41	75.13	74.20	74.96
4109	AMEX	IJJ	Wed, Dec 7, 2016	73.34	74.23	73.28	74.15
4108	AMEX	IJJ	Tue, Dec 6, 2016	72.63	73.30	72.45	73.30
4107	AMEX	IJJ	Mon, Dec 5, 2016	72.13	72.59	72.13	72.54
4106	AMEX	IJJ	Fri, Dec 2, 2016	71.73	71.97	71.52	71.72
4105	AMEX	IJJ	Thu, Dec 1, 2016	71.97	72.14	71.44	71.60
4104	AMEX	IJJ	Wed, Nov 30, 2016	71.82	71.92	71.59	71.61
4103	AMEX	IJJ	Tue, Nov 29, 2016	71.33	71.61	71.11	71.33
4102	AMEX	IJJ	Mon, Nov 28, 2016	71.89	71.91	71.28	71.36
4101	AMEX	IJJ	Fri, Nov 25, 2016	71.87	71.91	71.76	71.91
4100	AMEX	IJJ	Wed, Nov 23, 2016	71.27	71.74	71.13	71.72
4099	AMEX	IJJ	Tue, Nov 22, 2016	70.94	71.42	70.89	71.38
4098	AMEX	IJJ	Mon, Nov 21, 2016	70.45	70.75	70.32	70.70
4097	AMEX	IJJ	Fri, Nov 18, 2016	70.23	70.26	70.05	70.14
4096	AMEX	IJJ	Thu, Nov 17, 2016	70.06	70.34	70.00	70.10
4095	AMEX	IJJ	Wed, Nov 16, 2016	69.78	69.98	69.57	69.87
4094	AMEX	IJJ	Tue, Nov 15, 2016	69.58	69.99	69.33	69.90
4093	AMEX	IJJ	Mon, Nov 14, 2016	68.78	69.60	68.70	69.57
4092	AMEX	IJJ	Fri, Nov 11, 2016	67.49	68.28	67.33	68.23
4091	AMEX	IJJ	Thu, Nov 10, 2016	67.45	67.91	67.07	67.52
4090	AMEX	IJJ	Wed, Nov 9, 2016	64.92	67.18	64.84	66.95
4089	AMEX	IJJ	Tue, Nov 8, 2016	65.05	65.61	64.88	65.33
4088	AMEX	IJJ	Mon, Nov 7, 2016	64.89	65.26	64.74	65.23
4087	AMEX	IJJ	Fri, Nov 4, 2016	63.86	64.45	63.67	63.86
4086	AMEX	IJJ	Thu, Nov 3, 2016	63.89	64.18	63.72	63.77
4085	AMEX	IJJ	Wed, Nov 2, 2016	64.28	64.43	63.69	63.78
4084	AMEX	IJJ	Tue, Nov 1, 2016	65.29	65.34	64.07	64.44
4083	AMEX	IJJ	Mon, Oct 31, 2016	64.79	65.25	64.77	65.10
4082	AMEX	IJJ	Fri, Oct 28, 2016	64.85	65.24	64.49	64.61
4081	AMEX	IJJ	Thu, Oct 27, 2016	65.52	65.52	64.67	64.80
4080	AMEX	IJJ	Wed, Oct 26, 2016	65.17	65.61	65.13	65.31
4079	AMEX	IJJ	Tue, Oct 25, 2016	65.80	65.89	65.35	65.46
4078	AMEX	IJJ	Mon, Oct 24, 2016	66.03	66.34	65.68	65.89
4077	AMEX	IJJ	Fri, Oct 21, 2016	65.31	65.72	65.13	65.67
4076	AMEX	IJJ	Thu, Oct 20, 2016	65.74	66.00	65.41	65.71
4075	AMEX	IJJ	Wed, Oct 19, 2016	65.63	66.11	65.43	65.93
4074	AMEX	IJJ	Tue, Oct 18, 2016	65.85	65.85	65.32	65.56
4073	AMEX	IJJ	Mon, Oct 17, 2016	65.26	65.46	65.12	65.17
4072	AMEX	IJJ	Fri, Oct 14, 2016	65.51	65.77	65.16	65.19
4071	AMEX	IJJ	Thu, Oct 13, 2016	65.05	65.39	64.61	65.20
4070	AMEX	IJJ	Wed, Oct 12, 2016	65.36	65.73	65.18	65.51
4069	AMEX	IJJ	Tue, Oct 11, 2016	66.10	66.10	64.99	65.28
4068	AMEX	IJJ	Mon, Oct 10, 2016	66.17	66.72	66.17	66.28
4067	AMEX	IJJ	Fri, Oct 7, 2016	66.35	66.45	65.46	65.73
4066	AMEX	IJJ	Thu, Oct 6, 2016	65.97	66.36	65.79	66.28
4065	AMEX	IJJ	Wed, Oct 5, 2016	65.98	66.46	65.98	66.16
4064	AMEX	IJJ	Tue, Oct 4, 2016	66.11	66.27	65.37	65.68
4063	AMEX	IJJ	Mon, Oct 3, 2016	66.25	66.44	65.91	66.02
4062	AMEX	IJJ	Fri, Sep 30, 2016	66.33	66.78	66.08	66.50
4061	AMEX	IJJ	Thu, Sep 29, 2016	66.51	66.70	65.70	65.92
4060	AMEX	IJJ	Wed, Sep 28, 2016	65.86	66.59	65.45	66.54
4059	AMEX	IJJ	Tue, Sep 27, 2016	65.62	65.80	65.40	65.71
4058	AMEX	IJJ	Mon, Sep 26, 2016	65.64	66.00	65.63	65.70
4057	AMEX	IJJ	Fri, Sep 23, 2016	66.73	66.95	66.30	66.30
4056	AMEX	IJJ	Thu, Sep 22, 2016	66.53	67.03	66.52	66.95
4055	AMEX	IJJ	Wed, Sep 21, 2016	65.32	66.10	65.24	66.08
4054	AMEX	IJJ	Tue, Sep 20, 2016	65.65	65.65	65.02	65.02
4053	AMEX	IJJ	Mon, Sep 19, 2016	65.17	65.79	65.16	65.42
4052	AMEX	IJJ	Fri, Sep 16, 2016	64.83	64.93	64.59	64.81
4051	AMEX	IJJ	Thu, Sep 15, 2016	64.48	65.28	64.36	65.15
4050	AMEX	IJJ	Wed, Sep 14, 2016	64.79	64.99	64.33	64.45
4049	AMEX	IJJ	Tue, Sep 13, 2016	65.54	65.60	64.45	64.70
4048	AMEX	IJJ	Mon, Sep 12, 2016	64.99	66.13	64.86	66.04
4047	AMEX	IJJ	Fri, Sep 9, 2016	66.81	66.81	65.34	65.34
4046	AMEX	IJJ	Thu, Sep 8, 2016	67.51	67.62	67.29	67.39
4045	AMEX	IJJ	Wed, Sep 7, 2016	67.30	67.65	67.20	67.65
4044	AMEX	IJJ	Tue, Sep 6, 2016	67.54	67.54	66.99	67.38
4043	AMEX	IJJ	Fri, Sep 2, 2016	67.03	67.39	67.03	67.39
4042	AMEX	IJJ	Thu, Sep 1, 2016	66.86	66.94	66.20	66.69
4041	AMEX	IJJ	Wed, Aug 31, 2016	66.95	67.05	66.45	66.85
4040	AMEX	IJJ	Tue, Aug 30, 2016	67.18	67.28	66.76	67.07
4039	AMEX	IJJ	Mon, Aug 29, 2016	66.74	67.30	66.73	67.13
4038	AMEX	IJJ	Fri, Aug 26, 2016	67.03	67.44	66.29	66.59
4037	AMEX	IJJ	Thu, Aug 25, 2016	66.65	67.06	66.58	66.90
4036	AMEX	IJJ	Wed, Aug 24, 2016	67.19	67.19	66.67	66.79
4035	AMEX	IJJ	Tue, Aug 23, 2016	67.21	67.47	67.11	67.24
4034	AMEX	IJJ	Mon, Aug 22, 2016	66.75	66.90	66.54	66.90
4033	AMEX	IJJ	Fri, Aug 19, 2016	66.68	66.92	66.48	66.88
4032	AMEX	IJJ	Thu, Aug 18, 2016	66.34	66.87	66.34	66.87
4031	AMEX	IJJ	Wed, Aug 17, 2016	66.34	66.36	65.87	66.32
4030	AMEX	IJJ	Tue, Aug 16, 2016	66.83	66.86	66.38	66.40
4029	AMEX	IJJ	Mon, Aug 15, 2016	66.59	67.16	66.59	67.00
4028	AMEX	IJJ	Fri, Aug 12, 2016	66.52	66.67	66.23	66.41
4027	AMEX	IJJ	Thu, Aug 11, 2016	66.60	66.69	66.37	66.56
4026	AMEX	IJJ	Wed, Aug 10, 2016	66.68	66.75	66.21	66.30
4025	AMEX	IJJ	Tue, Aug 9, 2016	66.82	66.87	66.56	66.63
4024	AMEX	IJJ	Mon, Aug 8, 2016	66.73	66.98	66.73	66.78
4023	AMEX	IJJ	Fri, Aug 5, 2016	66.25	66.76	66.18	66.65
4022	AMEX	IJJ	Thu, Aug 4, 2016	65.96	66.19	65.79	65.90
4021	AMEX	IJJ	Wed, Aug 3, 2016	65.37	65.91	65.22	65.90
4020	AMEX	IJJ	Tue, Aug 2, 2016	66.15	66.24	65.18	65.38
4019	AMEX	IJJ	Mon, Aug 1, 2016	66.59	66.59	66.06	66.19
4018	AMEX	IJJ	Fri, Jul 29, 2016	66.24	66.72	66.01	66.56
4017	AMEX	IJJ	Thu, Jul 28, 2016	66.03	66.45	65.89	66.32
4016	AMEX	IJJ	Wed, Jul 27, 2016	66.45	66.61	65.87	66.14
4015	AMEX	IJJ	Tue, Jul 26, 2016	65.94	66.44	65.94	66.41
4014	AMEX	IJJ	Mon, Jul 25, 2016	66.14	66.19	65.86	65.96
4013	AMEX	IJJ	Fri, Jul 22, 2016	65.84	66.30	65.74	66.27
4012	AMEX	IJJ	Thu, Jul 21, 2016	66.14	66.41	65.77	65.87
4011	AMEX	IJJ	Wed, Jul 20, 2016	65.99	66.32	65.65	66.20
4010	AMEX	IJJ	Tue, Jul 19, 2016	66.00	66.03	65.67	65.94
4009	AMEX	IJJ	Mon, Jul 18, 2016	66.03	66.25	65.84	66.15
4008	AMEX	IJJ	Fri, Jul 15, 2016	66.23	66.34	65.96	66.08
4007	AMEX	IJJ	Thu, Jul 14, 2016	66.33	66.43	66.05	66.05
4006	AMEX	IJJ	Wed, Jul 13, 2016	66.23	66.27	65.62	65.88
4005	AMEX	IJJ	Tue, Jul 12, 2016	65.68	66.21	65.51	66.03
4004	AMEX	IJJ	Mon, Jul 11, 2016	65.05	65.33	64.95	65.18
4003	AMEX	IJJ	Fri, Jul 8, 2016	64.08	64.85	64.08	64.76
4002	AMEX	IJJ	Thu, Jul 7, 2016	63.67	64.12	63.22	63.52
4001	AMEX	IJJ	Wed, Jul 6, 2016	62.95	63.56	62.72	63.51
4000	AMEX	IJJ	Tue, Jul 5, 2016	63.96	64.00	62.84	63.24
3999	AMEX	IJJ	Fri, Jul 1, 2016	63.95	64.51	63.95	64.26
3998	AMEX	IJJ	Thu, Jun 30, 2016	62.88	64.03	62.63	64.03
3997	AMEX	IJJ	Wed, Jun 29, 2016	62.36	62.83	62.32	62.76
3996	AMEX	IJJ	Tue, Jun 28, 2016	61.21	61.75	61.10	61.71
3995	AMEX	IJJ	Mon, Jun 27, 2016	61.85	61.85	60.34	60.61
3994	AMEX	IJJ	Fri, Jun 24, 2016	63.03	63.69	62.46	62.57
3993	AMEX	IJJ	Thu, Jun 23, 2016	64.71	65.25	64.71	65.25
3992	AMEX	IJJ	Wed, Jun 22, 2016	64.41	64.58	64.04	64.06
3991	AMEX	IJJ	Tue, Jun 21, 2016	64.24	64.45	63.94	64.25
3990	AMEX	IJJ	Mon, Jun 20, 2016	64.78	64.97	64.48	64.26
3989	AMEX	IJJ	Fri, Jun 17, 2016	63.71	64.07	63.56	63.90
3988	AMEX	IJJ	Thu, Jun 16, 2016	63.31	63.60	62.72	63.56
3987	AMEX	IJJ	Wed, Jun 15, 2016	63.71	64.15	63.60	63.67
3986	AMEX	IJJ	Tue, Jun 14, 2016	63.60	63.85	63.20	63.52
3985	AMEX	IJJ	Mon, Jun 13, 2016	64.28	64.56	63.71	63.75
3984	AMEX	IJJ	Fri, Jun 10, 2016	64.94	64.98	64.34	64.53
3983	AMEX	IJJ	Thu, Jun 9, 2016	65.50	65.57	65.14	65.51
3982	AMEX	IJJ	Wed, Jun 8, 2016	65.48	65.81	65.48	65.72
3981	AMEX	IJJ	Tue, Jun 7, 2016	65.18	65.59	65.11	65.42
3980	AMEX	IJJ	Mon, Jun 6, 2016	64.54	65.23	64.53	65.09
3979	AMEX	IJJ	Fri, Jun 3, 2016	64.54	64.54	63.96	64.40
3978	AMEX	IJJ	Thu, Jun 2, 2016	63.97	64.58	63.88	64.58
3977	AMEX	IJJ	Wed, Jun 1, 2016	63.60	64.25	63.45	64.19
3976	AMEX	IJJ	Tue, May 31, 2016	64.03	64.26	63.72	63.94
3975	AMEX	IJJ	Fri, May 27, 2016	63.35	63.83	63.32	63.82
3974	AMEX	IJJ	Thu, May 26, 2016	63.53	63.71	63.26	63.38
3973	AMEX	IJJ	Wed, May 25, 2016	62.95	63.47	62.95	63.42
3972	AMEX	IJJ	Tue, May 24, 2016	62.13	62.76	62.00	62.68
3971	AMEX	IJJ	Mon, May 23, 2016	61.88	61.99	61.62	61.74
3970	AMEX	IJJ	Fri, May 20, 2016	61.42	61.98	61.33	61.89
3969	AMEX	IJJ	Thu, May 19, 2016	60.86	61.31	60.56	61.07
3968	AMEX	IJJ	Wed, May 18, 2016	61.32	61.96	61.03	61.26
3967	AMEX	IJJ	Tue, May 17, 2016	62.00	62.36	61.31	61.53
3966	AMEX	IJJ	Mon, May 16, 2016	61.66	62.32	61.64	62.10
3965	AMEX	IJJ	Fri, May 13, 2016	61.90	62.08	61.23	61.42
3964	AMEX	IJJ	Thu, May 12, 2016	62.50	62.58	61.77	62.13
3963	AMEX	IJJ	Wed, May 11, 2016	62.62	62.73	62.21	62.21
3962	AMEX	IJJ	Tue, May 10, 2016	62.22	62.80	62.14	62.80
3961	AMEX	IJJ	Mon, May 9, 2016	62.17	62.21	61.71	61.97
3960	AMEX	IJJ	Fri, May 6, 2016	61.64	62.25	61.64	62.22
3959	AMEX	IJJ	Thu, May 5, 2016	62.29	62.53	61.81	61.97
3958	AMEX	IJJ	Wed, May 4, 2016	62.09	62.72	61.93	62.07
3957	AMEX	IJJ	Tue, May 3, 2016	63.00	63.00	62.12	62.48
3956	AMEX	IJJ	Mon, May 2, 2016	63.20	63.50	62.78	63.49
3955	AMEX	IJJ	Fri, Apr 29, 2016	63.20	63.32	62.60	63.08
3954	AMEX	IJJ	Thu, Apr 28, 2016	63.72	64.07	63.24	63.33
3953	AMEX	IJJ	Wed, Apr 27, 2016	63.60	64.08	63.50	64.02
3952	AMEX	IJJ	Tue, Apr 26, 2016	63.06	63.60	63.02	63.57
3951	AMEX	IJJ	Mon, Apr 25, 2016	63.16	63.21	62.65	62.91
3950	AMEX	IJJ	Fri, Apr 22, 2016	62.78	63.47	62.78	63.31
3949	AMEX	IJJ	Thu, Apr 21, 2016	63.36	63.37	62.59	62.63
3948	AMEX	IJJ	Wed, Apr 20, 2016	63.39	63.62	63.05	63.26
3947	AMEX	IJJ	Tue, Apr 19, 2016	63.13	63.55	63.10	63.35
3946	AMEX	IJJ	Mon, Apr 18, 2016	62.32	62.99	62.21	62.91
3945	AMEX	IJJ	Fri, Apr 15, 2016	62.39	62.72	62.32	62.67
3944	AMEX	IJJ	Thu, Apr 14, 2016	62.76	62.76	62.42	62.51
3943	AMEX	IJJ	Wed, Apr 13, 2016	62.12	62.77	62.06	62.77
3942	AMEX	IJJ	Tue, Apr 12, 2016	61.04	61.85	60.94	61.76
3941	AMEX	IJJ	Mon, Apr 11, 2016	61.22	61.59	60.93	60.93
3940	AMEX	IJJ	Fri, Apr 8, 2016	60.89	61.33	60.73	60.89
3939	AMEX	IJJ	Thu, Apr 7, 2016	60.89	60.99	60.08	60.38
3938	AMEX	IJJ	Wed, Apr 6, 2016	60.80	61.22	60.51	61.22
3937	AMEX	IJJ	Tue, Apr 5, 2016	61.50	61.50	61.50	60.84
3936	AMEX	IJJ	Mon, Apr 4, 2016	62.17	62.17	61.45	61.50
3935	AMEX	IJJ	Fri, Apr 1, 2016	61.61	62.18	61.33	62.17
3934	AMEX	IJJ	Thu, Mar 31, 2016	62.02	62.20	61.91	62.02
3933	AMEX	IJJ	Wed, Mar 30, 2016	62.34	62.36	61.83	62.01
3932	AMEX	IJJ	Tue, Mar 29, 2016	60.72	61.98	60.59	61.97
3931	AMEX	IJJ	Mon, Mar 28, 2016	60.94	61.04	60.51	60.91
3930	AMEX	IJJ	Thu, Mar 24, 2016	60.57	60.57	60.57	60.77
3929	AMEX	IJJ	Wed, Mar 23, 2016	61.27	61.39	60.57	60.57
3928	AMEX	IJJ	Tue, Mar 22, 2016	61.43	61.94	61.32	61.74
3927	AMEX	IJJ	Mon, Mar 21, 2016	61.67	61.88	61.45	61.78
3926	AMEX	IJJ	Fri, Mar 18, 2016	61.61	62.13	61.53	61.75
3925	AMEX	IJJ	Thu, Mar 17, 2016	60.57	61.65	60.40	61.49
3924	AMEX	IJJ	Wed, Mar 16, 2016	59.72	60.68	59.64	60.59
3923	AMEX	IJJ	Tue, Mar 15, 2016	60.26	60.26	60.26	59.85
3922	AMEX	IJJ	Mon, Mar 14, 2016	60.35	60.42	59.98	60.26
3921	AMEX	IJJ	Fri, Mar 11, 2016	59.30	59.30	59.30	60.49
3920	AMEX	IJJ	Thu, Mar 10, 2016	59.40	59.40	59.40	59.30
3919	AMEX	IJJ	Wed, Mar 9, 2016	59.36	59.55	59.06	59.40
3918	AMEX	IJJ	Tue, Mar 8, 2016	60.02	60.02	59.02	59.07
3917	AMEX	IJJ	Mon, Mar 7, 2016	59.57	60.34	59.57	60.34
3916	AMEX	IJJ	Fri, Mar 4, 2016	59.35	60.07	59.21	59.79
3915	AMEX	IJJ	Thu, Mar 3, 2016	58.44	58.44	58.44	59.26
3914	AMEX	IJJ	Wed, Mar 2, 2016	57.61	58.44	57.51	58.44
3913	AMEX	IJJ	Tue, Mar 1, 2016	56.96	57.66	56.70	57.66
3912	AMEX	IJJ	Mon, Feb 29, 2016	56.67	57.12	56.55	56.55
3911	AMEX	IJJ	Fri, Feb 26, 2016	56.69	56.93	56.49	56.71
3910	AMEX	IJJ	Thu, Feb 25, 2016	55.92	56.36	55.75	56.36
3909	AMEX	IJJ	Wed, Feb 24, 2016	54.97	55.92	54.67	55.88
3908	AMEX	IJJ	Tue, Feb 23, 2016	55.91	56.02	55.48	55.48
3907	AMEX	IJJ	Mon, Feb 22, 2016	55.90	56.25	55.85	56.12
3906	AMEX	IJJ	Fri, Feb 19, 2016	55.24	55.36	54.76	55.34
3905	AMEX	IJJ	Thu, Feb 18, 2016	55.60	55.68	55.24	55.52
3904	AMEX	IJJ	Wed, Feb 17, 2016	54.94	55.69	54.93	55.44
3903	AMEX	IJJ	Tue, Feb 16, 2016	54.02	54.55	53.61	54.52
3902	AMEX	IJJ	Fri, Feb 12, 2016	52.91	53.50	52.74	53.43
3901	AMEX	IJJ	Thu, Feb 11, 2016	52.43	52.86	51.96	52.37
3900	AMEX	IJJ	Wed, Feb 10, 2016	53.54	54.08	53.22	53.24
3899	AMEX	IJJ	Tue, Feb 9, 2016	52.95	53.77	52.90	53.28
3898	AMEX	IJJ	Mon, Feb 8, 2016	53.74	53.77	52.82	53.59
3897	AMEX	IJJ	Fri, Feb 5, 2016	54.99	55.15	54.27	54.28
3896	AMEX	IJJ	Thu, Feb 4, 2016	54.50	55.68	54.50	55.22
3895	AMEX	IJJ	Wed, Feb 3, 2016	54.33	54.71	53.17	54.59
3894	AMEX	IJJ	Tue, Feb 2, 2016	54.53	54.57	53.78	53.95
3893	AMEX	IJJ	Mon, Feb 1, 2016	54.96	55.35	54.64	55.12
3892	AMEX	IJJ	Fri, Jan 29, 2016	53.81	55.34	53.81	55.33
3891	AMEX	IJJ	Thu, Jan 28, 2016	53.82	54.08	53.20	53.56
3890	AMEX	IJJ	Wed, Jan 27, 2016	53.54	54.16	53.06	53.34
3889	AMEX	IJJ	Tue, Jan 26, 2016	52.60	53.75	52.60	53.75
3888	AMEX	IJJ	Mon, Jan 25, 2016	53.24	53.29	52.22	52.31
3887	AMEX	IJJ	Fri, Jan 22, 2016	53.06	53.63	52.91	53.50
3886	AMEX	IJJ	Thu, Jan 21, 2016	52.14	53.03	51.85	52.24
3885	AMEX	IJJ	Wed, Jan 20, 2016	51.82	52.56	50.36	52.04
3884	AMEX	IJJ	Tue, Jan 19, 2016	53.42	53.42	52.05	52.47
3883	AMEX	IJJ	Fri, Jan 15, 2016	52.56	53.00	51.89	52.92
3882	AMEX	IJJ	Thu, Jan 14, 2016	53.39	54.20	52.74	53.84
3881	AMEX	IJJ	Wed, Jan 13, 2016	54.76	54.97	52.94	53.14
3880	AMEX	IJJ	Tue, Jan 12, 2016	55.03	55.12	53.77	54.57
3879	AMEX	IJJ	Mon, Jan 11, 2016	54.90	55.01	54.03	54.52
3878	AMEX	IJJ	Fri, Jan 8, 2016	55.76	55.76	54.59	54.67
3877	AMEX	IJJ	Thu, Jan 7, 2016	56.00	56.39	55.37	55.44
3876	AMEX	IJJ	Wed, Jan 6, 2016	57.15	57.42	56.65	56.94
3875	AMEX	IJJ	Tue, Jan 5, 2016	58.14	58.14	57.59	57.96
3874	AMEX	IJJ	Mon, Jan 4, 2016	57.72	57.99	57.32	57.99
3873	AMEX	IJJ	Thu, Dec 31, 2015	59.01	59.27	58.58	58.60
3872	AMEX	IJJ	Wed, Dec 30, 2015	59.52	59.69	59.13	59.18
3871	AMEX	IJJ	Tue, Dec 29, 2015	59.51	59.80	59.27	59.66
3870	AMEX	IJJ	Mon, Dec 28, 2015	59.25	59.27	58.63	59.19
3869	AMEX	IJJ	Thu, Dec 24, 2015	59.53	59.74	59.31	59.55
3868	AMEX	IJJ	Wed, Dec 23, 2015	59.22	59.89	59.19	59.86
3867	AMEX	IJJ	Tue, Dec 22, 2015	58.41	59.02	58.04	58.83
3866	AMEX	IJJ	Mon, Dec 21, 2015	58.14	58.31	57.75	58.21
3865	AMEX	IJJ	Fri, Dec 18, 2015	58.46	58.46	57.76	57.77
3864	AMEX	IJJ	Thu, Dec 17, 2015	59.55	59.55	58.63	58.63
3863	AMEX	IJJ	Wed, Dec 16, 2015	59.13	59.53	58.77	59.38
3862	AMEX	IJJ	Tue, Dec 15, 2015	58.54	58.95	58.53	58.83
3861	AMEX	IJJ	Mon, Dec 14, 2015	58.54	58.82	57.81	58.15
3860	AMEX	IJJ	Fri, Dec 11, 2015	59.00	59.25	58.43	58.59
3859	AMEX	IJJ	Thu, Dec 10, 2015	59.39	60.03	59.28	59.64
3858	AMEX	IJJ	Wed, Dec 9, 2015	59.89	60.59	59.26	59.41
3857	AMEX	IJJ	Tue, Dec 8, 2015	60.02	60.29	59.71	60.01
3856	AMEX	IJJ	Mon, Dec 7, 2015	61.20	61.20	60.25	60.54
3855	AMEX	IJJ	Fri, Dec 4, 2015	60.87	61.53	60.81	61.43
3854	AMEX	IJJ	Thu, Dec 3, 2015	61.91	61.96	60.56	60.80
3853	AMEX	IJJ	Wed, Dec 2, 2015	62.51	62.62	61.63	61.72
3852	AMEX	IJJ	Tue, Dec 1, 2015	62.32	62.58	62.19	62.57
3851	AMEX	IJJ	Mon, Nov 30, 2015	62.46	62.47	61.98	62.09
3850	AMEX	IJJ	Fri, Nov 27, 2015	62.16	62.38	61.99	62.28
3849	AMEX	IJJ	Wed, Nov 25, 2015	62.03	62.28	61.95	62.14
3848	AMEX	IJJ	Tue, Nov 24, 2015	61.27	62.16	61.18	62.04
3847	AMEX	IJJ	Mon, Nov 23, 2015	61.28	61.74	61.28	61.50
3846	AMEX	IJJ	Fri, Nov 20, 2015	61.30	61.55	61.25	61.35
3845	AMEX	IJJ	Thu, Nov 19, 2015	61.20	61.28	60.96	61.17
3844	AMEX	IJJ	Wed, Nov 18, 2015	60.39	61.29	60.34	61.28
3843	AMEX	IJJ	Tue, Nov 17, 2015	60.57	60.82	60.08	60.17
3842	AMEX	IJJ	Mon, Nov 16, 2015	59.65	60.52	59.62	60.52
3841	AMEX	IJJ	Fri, Nov 13, 2015	59.96	60.20	59.55	59.71
3840	AMEX	IJJ	Thu, Nov 12, 2015	61.20	61.20	60.16	60.16
3839	AMEX	IJJ	Wed, Nov 11, 2015	62.29	62.29	61.61	61.68
3838	AMEX	IJJ	Tue, Nov 10, 2015	61.63	62.08	61.51	62.08
3837	AMEX	IJJ	Mon, Nov 9, 2015	62.26	62.26	61.42	61.79
3836	AMEX	IJJ	Fri, Nov 6, 2015	62.22	62.34	61.94	62.31
3835	AMEX	IJJ	Thu, Nov 5, 2015	62.37	62.46	61.84	62.33
3834	AMEX	IJJ	Wed, Nov 4, 2015	62.57	62.62	62.15	62.32
3833	AMEX	IJJ	Tue, Nov 3, 2015	62.11	62.80	62.11	62.46
3832	AMEX	IJJ	Mon, Nov 2, 2015	61.24	62.25	61.18	62.19
3831	AMEX	IJJ	Fri, Oct 30, 2015	61.28	61.54	61.15	61.18
3830	AMEX	IJJ	Thu, Oct 29, 2015	61.48	61.68	61.12	61.32
3829	AMEX	IJJ	Wed, Oct 28, 2015	60.41	61.66	60.37	61.66
3828	AMEX	IJJ	Tue, Oct 27, 2015	60.63	60.68	59.97	60.24
3827	AMEX	IJJ	Mon, Oct 26, 2015	61.12	61.14	60.79	60.94
3826	AMEX	IJJ	Fri, Oct 23, 2015	61.14	61.31	60.83	61.20
3825	AMEX	IJJ	Thu, Oct 22, 2015	60.47	61.05	60.46	60.80
3824	AMEX	IJJ	Wed, Oct 21, 2015	61.14	61.15	60.23	60.30
3823	AMEX	IJJ	Tue, Oct 20, 2015	60.72	61.25	60.72	61.00
3822	AMEX	IJJ	Mon, Oct 19, 2015	60.58	60.94	60.55	60.78
3821	AMEX	IJJ	Fri, Oct 16, 2015	61.07	61.07	60.46	60.89
3820	AMEX	IJJ	Thu, Oct 15, 2015	60.50	60.97	59.97	60.97
3819	AMEX	IJJ	Wed, Oct 14, 2015	60.73	60.96	60.31	60.36
3818	AMEX	IJJ	Tue, Oct 13, 2015	60.89	61.47	60.69	60.73
3817	AMEX	IJJ	Mon, Oct 12, 2015	61.45	61.45	61.00	61.20
3816	AMEX	IJJ	Fri, Oct 9, 2015	61.60	61.71	61.18	61.39
3815	AMEX	IJJ	Thu, Oct 8, 2015	60.61	61.62	60.58	61.48
3814	AMEX	IJJ	Wed, Oct 7, 2015	60.25	60.70	59.95	60.67
3813	AMEX	IJJ	Tue, Oct 6, 2015	59.76	60.16	59.70	59.86
3812	AMEX	IJJ	Mon, Oct 5, 2015	58.80	59.83	58.80	59.79
3811	AMEX	IJJ	Fri, Oct 2, 2015	57.11	58.43	56.74	58.43
3810	AMEX	IJJ	Thu, Oct 1, 2015	57.73	57.96	56.97	57.54
3809	AMEX	IJJ	Wed, Sep 30, 2015	57.45	57.74	57.11	57.67
3808	AMEX	IJJ	Tue, Sep 29, 2015	56.95	57.23	56.62	56.92
3807	AMEX	IJJ	Mon, Sep 28, 2015	57.95	58.00	56.83	56.88
3806	AMEX	IJJ	Fri, Sep 25, 2015	58.79	58.79	58.06	58.18
3805	AMEX	IJJ	Thu, Sep 24, 2015	58.18	58.68	57.87	58.53
3804	AMEX	IJJ	Wed, Sep 23, 2015	58.98	59.11	58.53	58.62
3803	AMEX	IJJ	Tue, Sep 22, 2015	59.02	59.26	58.57	58.81
3802	AMEX	IJJ	Mon, Sep 21, 2015	59.70	60.23	59.59	59.63
3801	AMEX	IJJ	Fri, Sep 18, 2015	59.74	60.01	59.26	59.37
3800	AMEX	IJJ	Thu, Sep 17, 2015	60.75	61.32	60.40	60.49
3799	AMEX	IJJ	Wed, Sep 16, 2015	60.16	60.82	60.11	60.76
3798	AMEX	IJJ	Tue, Sep 15, 2015	59.43	60.13	59.43	60.05
3797	AMEX	IJJ	Mon, Sep 14, 2015	59.73	59.73	59.24	59.33
3796	AMEX	IJJ	Fri, Sep 11, 2015	59.27	59.60	58.94	59.60
3795	AMEX	IJJ	Thu, Sep 10, 2015	59.31	60.05	59.23	59.42
3794	AMEX	IJJ	Wed, Sep 9, 2015	60.50	60.57	59.29	59.37
3793	AMEX	IJJ	Tue, Sep 8, 2015	59.50	60.08	59.35	60.05
3792	AMEX	IJJ	Fri, Sep 4, 2015	58.85	59.02	58.45	58.64
3791	AMEX	IJJ	Thu, Sep 3, 2015	59.13	59.89	59.08	59.38
3790	AMEX	IJJ	Wed, Sep 2, 2015	58.91	59.07	58.22	59.02
3789	AMEX	IJJ	Tue, Sep 1, 2015	59.63	59.63	58.13	58.33
3788	AMEX	IJJ	Mon, Aug 31, 2015	60.08	60.51	59.78	60.21
3787	AMEX	IJJ	Fri, Aug 28, 2015	59.76	60.39	59.71	60.27
3786	AMEX	IJJ	Thu, Aug 27, 2015	58.85	60.05	58.78	59.89
3785	AMEX	IJJ	Wed, Aug 26, 2015	57.44	58.43	56.93	58.27
3784	AMEX	IJJ	Tue, Aug 25, 2015	58.23	59.46	56.82	56.82
3783	AMEX	IJJ	Mon, Aug 24, 2015	57.11	59.36	42.55	57.45
3782	AMEX	IJJ	Fri, Aug 21, 2015	60.68	60.88	59.90	59.92
3781	AMEX	IJJ	Thu, Aug 20, 2015	62.03	62.13	61.18	61.18
3780	AMEX	IJJ	Wed, Aug 19, 2015	63.03	63.03	62.28	62.63
3779	AMEX	IJJ	Tue, Aug 18, 2015	63.58	63.66	63.23	63.32
3778	AMEX	IJJ	Mon, Aug 17, 2015	63.06	63.67	62.83	63.67
3777	AMEX	IJJ	Fri, Aug 14, 2015	62.80	63.21	62.72	63.19
3776	AMEX	IJJ	Thu, Aug 13, 2015	62.91	62.98	62.65	62.79
3775	AMEX	IJJ	Wed, Aug 12, 2015	62.74	63.07	61.95	62.94
3774	AMEX	IJJ	Tue, Aug 11, 2015	63.23	63.33	62.84	63.09
3773	AMEX	IJJ	Mon, Aug 10, 2015	62.88	63.71	62.85	63.70
3772	AMEX	IJJ	Fri, Aug 7, 2015	62.71	62.86	62.36	62.50
3771	AMEX	IJJ	Thu, Aug 6, 2015	63.10	63.19	62.39	62.78
3770	AMEX	IJJ	Wed, Aug 5, 2015	63.06	63.57	62.83	63.00
3769	AMEX	IJJ	Tue, Aug 4, 2015	62.86	63.12	62.57	62.69
3768	AMEX	IJJ	Mon, Aug 3, 2015	63.05	63.05	62.47	62.69
3767	AMEX	IJJ	Fri, Jul 31, 2015	63.16	63.38	63.00	63.06
3766	AMEX	IJJ	Thu, Jul 30, 2015	62.97	63.13	62.73	63.09
3765	AMEX	IJJ	Wed, Jul 29, 2015	62.28	63.14	62.23	63.10
3764	AMEX	IJJ	Tue, Jul 28, 2015	61.90	62.38	61.45	62.31
3763	AMEX	IJJ	Mon, Jul 27, 2015	61.85	61.97	61.54	61.64
3762	AMEX	IJJ	Fri, Jul 24, 2015	63.00	63.06	62.14	62.21
3761	AMEX	IJJ	Thu, Jul 23, 2015	63.43	63.52	62.83	62.90
3760	AMEX	IJJ	Wed, Jul 22, 2015	63.17	63.38	63.05	63.32
3759	AMEX	IJJ	Tue, Jul 21, 2015	63.65	63.93	63.22	63.26
3758	AMEX	IJJ	Mon, Jul 20, 2015	63.95	63.95	63.64	63.74
3757	AMEX	IJJ	Fri, Jul 17, 2015	64.52	64.52	63.86	63.95
3756	AMEX	IJJ	Thu, Jul 16, 2015	64.66	64.70	64.37	64.55
3755	AMEX	IJJ	Wed, Jul 15, 2015	64.89	64.90	64.25	64.37
3754	AMEX	IJJ	Tue, Jul 14, 2015	64.52	64.92	64.52	64.86
3753	AMEX	IJJ	Mon, Jul 13, 2015	64.40	64.65	64.35	64.61
3752	AMEX	IJJ	Fri, Jul 10, 2015	64.13	64.37	63.83	64.08
3751	AMEX	IJJ	Thu, Jul 9, 2015	64.08	64.19	63.47	63.49
3750	AMEX	IJJ	Wed, Jul 8, 2015	63.94	64.17	63.18	63.45
3749	AMEX	IJJ	Tue, Jul 7, 2015	64.22	64.48	63.22	64.43
3748	AMEX	IJJ	Mon, Jul 6, 2015	63.97	64.51	63.80	64.13
3747	AMEX	IJJ	Thu, Jul 2, 2015	64.74	64.83	64.30	64.50
3746	AMEX	IJJ	Wed, Jul 1, 2015	64.80	64.93	64.38	64.62
3745	AMEX	IJJ	Tue, Jun 30, 2015	65.06	65.06	64.32	64.48
3744	AMEX	IJJ	Mon, Jun 29, 2015	65.42	65.69	64.55	64.57
3743	AMEX	IJJ	Fri, Jun 26, 2015	65.96	66.05	65.75	66.00
3742	AMEX	IJJ	Thu, Jun 25, 2015	66.33	66.33	65.76	65.84
3741	AMEX	IJJ	Wed, Jun 24, 2015	66.64	66.69	66.13	66.15
3740	AMEX	IJJ	Tue, Jun 23, 2015	66.87	67.01	66.79	66.99
3739	AMEX	IJJ	Mon, Jun 22, 2015	66.88	66.88	66.62	66.81
3738	AMEX	IJJ	Fri, Jun 19, 2015	66.60	66.76	66.46	66.46
3737	AMEX	IJJ	Thu, Jun 18, 2015	66.44	66.89	66.41	66.64
3736	AMEX	IJJ	Wed, Jun 17, 2015	66.55	66.68	66.12	66.23
3735	AMEX	IJJ	Tue, Jun 16, 2015	65.82	66.47	65.63	66.36
3734	AMEX	IJJ	Mon, Jun 15, 2015	65.90	66.04	65.41	65.92
3733	AMEX	IJJ	Fri, Jun 12, 2015	66.45	66.50	66.24	66.32
3732	AMEX	IJJ	Thu, Jun 11, 2015	66.62	66.75	66.50	66.69
3731	AMEX	IJJ	Wed, Jun 10, 2015	66.04	66.68	66.02	66.42
3730	AMEX	IJJ	Tue, Jun 9, 2015	65.68	65.83	65.48	65.56
3729	AMEX	IJJ	Mon, Jun 8, 2015	66.02	66.12	65.58	65.64
3728	AMEX	IJJ	Fri, Jun 5, 2015	65.78	66.07	65.41	66.05
3727	AMEX	IJJ	Thu, Jun 4, 2015	66.16	66.26	65.72	65.81
3726	AMEX	IJJ	Wed, Jun 3, 2015	66.14	66.69	66.04	66.41
3725	AMEX	IJJ	Tue, Jun 2, 2015	65.68	66.26	65.68	66.06
3724	AMEX	IJJ	Mon, Jun 1, 2015	66.06	66.15	65.56	65.88
3723	AMEX	IJJ	Fri, May 29, 2015	66.26	66.26	65.69	65.90
3722	AMEX	IJJ	Thu, May 28, 2015	66.34	66.44	66.00	66.28
3721	AMEX	IJJ	Wed, May 27, 2015	66.02	66.48	65.86	66.44
3720	AMEX	IJJ	Tue, May 26, 2015	66.48	66.48	65.74	65.86
3719	AMEX	IJJ	Fri, May 22, 2015	66.63	66.84	66.55	66.71
3718	AMEX	IJJ	Thu, May 21, 2015	66.70	66.96	66.63	66.81
3717	AMEX	IJJ	Wed, May 20, 2015	66.76	66.87	66.55	66.71
3716	AMEX	IJJ	Tue, May 19, 2015	66.83	66.83	66.48	66.66
3715	AMEX	IJJ	Mon, May 18, 2015	66.27	66.90	66.19	66.86
3714	AMEX	IJJ	Fri, May 15, 2015	66.38	66.43	66.18	66.30
3713	AMEX	IJJ	Thu, May 14, 2015	66.20	66.44	66.07	66.43
3712	AMEX	IJJ	Wed, May 13, 2015	65.92	66.06	65.68	65.86
3711	AMEX	IJJ	Tue, May 12, 2015	65.64	65.88	65.16	65.76
3710	AMEX	IJJ	Mon, May 11, 2015	65.72	66.01	65.70	65.85
3709	AMEX	IJJ	Fri, May 8, 2015	65.72	65.93	65.61	65.74
3708	AMEX	IJJ	Thu, May 7, 2015	65.14	65.34	64.85	65.16
3707	AMEX	IJJ	Wed, May 6, 2015	65.42	65.42	64.79	65.12
3706	AMEX	IJJ	Tue, May 5, 2015	65.91	66.17	65.04	65.12
3705	AMEX	IJJ	Mon, May 4, 2015	65.79	66.08	65.76	65.96
3704	AMEX	IJJ	Fri, May 1, 2015	65.49	65.78	65.26	65.69
3703	AMEX	IJJ	Thu, Apr 30, 2015	65.79	65.84	65.14	65.28
3702	AMEX	IJJ	Wed, Apr 29, 2015	65.82	66.23	65.73	65.99
3701	AMEX	IJJ	Tue, Apr 28, 2015	65.67	66.17	65.48	66.16
3700	AMEX	IJJ	Mon, Apr 27, 2015	66.17	66.39	65.63	65.74
3699	AMEX	IJJ	Fri, Apr 24, 2015	66.46	66.46	66.02	66.10
3698	AMEX	IJJ	Thu, Apr 23, 2015	66.00	66.57	66.00	66.39
3697	AMEX	IJJ	Wed, Apr 22, 2015	65.91	66.11	65.44	66.09
3696	AMEX	IJJ	Tue, Apr 21, 2015	66.26	66.31	65.77	65.88
3695	AMEX	IJJ	Mon, Apr 20, 2015	65.85	66.20	65.85	66.06
3694	AMEX	IJJ	Fri, Apr 17, 2015	66.04	66.04	65.30	65.52
3693	AMEX	IJJ	Thu, Apr 16, 2015	66.62	66.64	66.25	66.40
3692	AMEX	IJJ	Wed, Apr 15, 2015	66.48	66.97	66.44	66.72
3691	AMEX	IJJ	Tue, Apr 14, 2015	66.07	66.24	65.73	66.23
3690	AMEX	IJJ	Mon, Apr 13, 2015	66.19	66.29	66.02	66.06
3689	AMEX	IJJ	Fri, Apr 10, 2015	66.23	66.31	66.03	66.20
3688	AMEX	IJJ	Thu, Apr 9, 2015	65.90	66.12	65.66	66.06
3687	AMEX	IJJ	Wed, Apr 8, 2015	65.89	66.10	65.64	65.92
3686	AMEX	IJJ	Tue, Apr 7, 2015	66.32	66.34	65.81	65.84
3685	AMEX	IJJ	Mon, Apr 6, 2015	65.35	66.35	65.35	66.33
3684	AMEX	IJJ	Thu, Apr 2, 2015	65.38	65.90	65.33	65.66
3683	AMEX	IJJ	Wed, Apr 1, 2015	65.44	65.46	64.94	65.39
3682	AMEX	IJJ	Tue, Mar 31, 2015	65.49	65.65	65.29	65.48
3681	AMEX	IJJ	Mon, Mar 30, 2015	65.14	65.87	65.14	65.76
3680	AMEX	IJJ	Fri, Mar 27, 2015	64.63	64.80	64.44	64.77
3679	AMEX	IJJ	Thu, Mar 26, 2015	64.75	64.86	64.45	64.63
3678	AMEX	IJJ	Wed, Mar 25, 2015	65.98	65.98	64.85	64.85
3677	AMEX	IJJ	Tue, Mar 24, 2015	66.32	66.33	66.08	66.11
3676	AMEX	IJJ	Mon, Mar 23, 2015	66.31	66.55	66.30	66.30
3675	AMEX	IJJ	Fri, Mar 20, 2015	65.94	66.38	65.77	66.31
3674	AMEX	IJJ	Thu, Mar 19, 2015	65.70	65.77	65.38	65.59
3673	AMEX	IJJ	Wed, Mar 18, 2015	65.01	66.19	64.94	65.93
3672	AMEX	IJJ	Tue, Mar 17, 2015	64.87	65.24	64.81	65.14
3671	AMEX	IJJ	Mon, Mar 16, 2015	64.66	65.08	64.66	65.04
3670	AMEX	IJJ	Fri, Mar 13, 2015	64.76	64.76	63.97	64.47
3669	AMEX	IJJ	Thu, Mar 12, 2015	64.43	64.97	64.43	64.92
3668	AMEX	IJJ	Wed, Mar 11, 2015	63.93	64.21	63.63	64.18
3667	AMEX	IJJ	Tue, Mar 10, 2015	64.20	64.21	63.80	63.80
3666	AMEX	IJJ	Mon, Mar 9, 2015	64.71	64.89	64.69	64.74
3665	AMEX	IJJ	Fri, Mar 6, 2015	65.11	65.40	64.54	64.63
3664	AMEX	IJJ	Thu, Mar 5, 2015	65.52	65.52	65.13	65.38
3663	AMEX	IJJ	Wed, Mar 4, 2015	65.37	65.44	65.05	65.41
3662	AMEX	IJJ	Tue, Mar 3, 2015	65.79	65.81	65.50	65.66
3661	AMEX	IJJ	Mon, Mar 2, 2015	65.66	65.96	65.60	65.93
3660	AMEX	IJJ	Fri, Feb 27, 2015	65.76	65.94	65.62	65.62
3659	AMEX	IJJ	Thu, Feb 26, 2015	66.17	66.18	65.80	65.96
3658	AMEX	IJJ	Wed, Feb 25, 2015	66.14	66.29	66.00	66.15
3657	AMEX	IJJ	Tue, Feb 24, 2015	65.95	66.27	65.95	66.23
3656	AMEX	IJJ	Mon, Feb 23, 2015	66.01	66.01	65.61	66.00
3655	AMEX	IJJ	Fri, Feb 20, 2015	65.72	66.16	65.28	66.16
3654	AMEX	IJJ	Thu, Feb 19, 2015	65.41	65.88	65.38	65.74
3653	AMEX	IJJ	Wed, Feb 18, 2015	65.53	65.82	65.46	65.76
3652	AMEX	IJJ	Tue, Feb 17, 2015	65.67	65.78	65.32	65.66
3651	AMEX	IJJ	Fri, Feb 13, 2015	65.26	65.67	65.26	65.63
3650	AMEX	IJJ	Thu, Feb 12, 2015	64.94	65.30	64.88	65.22
3649	AMEX	IJJ	Wed, Feb 11, 2015	64.54	64.79	64.24	64.55
3648	AMEX	IJJ	Tue, Feb 10, 2015	64.77	64.77	64.07	64.68
3647	AMEX	IJJ	Mon, Feb 9, 2015	64.28	64.69	64.20	64.32
3646	AMEX	IJJ	Fri, Feb 6, 2015	64.71	64.99	64.32	64.49
3645	AMEX	IJJ	Thu, Feb 5, 2015	63.92	64.62	63.92	64.54
3644	AMEX	IJJ	Wed, Feb 4, 2015	63.95	64.11	63.64	63.74
3643	AMEX	IJJ	Tue, Feb 3, 2015	63.07	64.22	63.07	64.21
3642	AMEX	IJJ	Mon, Feb 2, 2015	62.26	62.88	61.59	62.79
3641	AMEX	IJJ	Fri, Jan 30, 2015	62.23	62.64	61.92	62.06
3640	AMEX	IJJ	Thu, Jan 29, 2015	62.45	62.78	61.77	62.76
3639	AMEX	IJJ	Wed, Jan 28, 2015	63.60	63.75	62.24	62.38
3638	AMEX	IJJ	Tue, Jan 27, 2015	63.01	63.58	62.82	63.27
3637	AMEX	IJJ	Mon, Jan 26, 2015	62.85	63.70	62.75	63.68
3636	AMEX	IJJ	Fri, Jan 23, 2015	63.21	63.37	62.89	62.91
3635	AMEX	IJJ	Thu, Jan 22, 2015	62.62	63.35	62.12	63.33
3634	AMEX	IJJ	Wed, Jan 21, 2015	61.42	62.24	61.41	62.16
3633	AMEX	IJJ	Tue, Jan 20, 2015	62.00	62.11	61.24	61.64
3632	AMEX	IJJ	Fri, Jan 16, 2015	60.87	61.99	60.87	61.98
3631	AMEX	IJJ	Thu, Jan 15, 2015	62.05	62.05	61.06	61.10
3630	AMEX	IJJ	Wed, Jan 14, 2015	61.44	61.88	61.01	61.83
3629	AMEX	IJJ	Tue, Jan 13, 2015	62.66	63.28	61.56	62.17
3628	AMEX	IJJ	Mon, Jan 12, 2015	62.80	62.80	61.94	62.25
3627	AMEX	IJJ	Fri, Jan 9, 2015	63.47	63.56	62.60	62.77
3626	AMEX	IJJ	Thu, Jan 8, 2015	62.89	63.50	62.83	63.47
3625	AMEX	IJJ	Wed, Jan 7, 2015	62.13	62.41	61.88	62.38
3624	AMEX	IJJ	Tue, Jan 6, 2015	62.63	62.63	61.42	61.72
3623	AMEX	IJJ	Mon, Jan 5, 2015	63.39	63.39	62.37	62.57
3622	AMEX	IJJ	Fri, Jan 2, 2015	64.30	64.41	63.36	63.82
3621	AMEX	IJJ	Wed, Dec 31, 2014	64.85	64.85	63.92	63.92
3620	AMEX	IJJ	Tue, Dec 30, 2014	64.85	64.97	64.66	64.66
3619	AMEX	IJJ	Mon, Dec 29, 2014	64.44	65.16	64.42	64.92
3618	AMEX	IJJ	Fri, Dec 26, 2014	64.44	64.79	64.44	64.51
3617	AMEX	IJJ	Wed, Dec 24, 2014	64.42	64.44	64.09	64.38
3616	AMEX	IJJ	Tue, Dec 23, 2014	64.54	64.75	64.32	64.62
3615	AMEX	IJJ	Mon, Dec 22, 2014	64.08	64.24	63.91	64.23
3614	AMEX	IJJ	Fri, Dec 19, 2014	63.82	64.13	63.55	63.98
3613	AMEX	IJJ	Thu, Dec 18, 2014	63.42	63.78	63.10	63.78
3612	AMEX	IJJ	Wed, Dec 17, 2014	61.58	62.77	61.36	62.70
3611	AMEX	IJJ	Tue, Dec 16, 2014	61.16	62.17	61.03	61.30
3610	AMEX	IJJ	Mon, Dec 15, 2014	62.16	62.33	61.26	61.41
3609	AMEX	IJJ	Fri, Dec 12, 2014	62.36	62.55	61.82	61.82
3608	AMEX	IJJ	Thu, Dec 11, 2014	62.73	63.31	62.67	62.76
3607	AMEX	IJJ	Wed, Dec 10, 2014	63.38	63.40	62.38	62.44
3606	AMEX	IJJ	Tue, Dec 9, 2014	62.60	63.61	62.55	63.61
3605	AMEX	IJJ	Mon, Dec 8, 2014	63.44	63.84	62.95	63.15
3604	AMEX	IJJ	Fri, Dec 5, 2014	63.69	63.73	63.47	63.59
3603	AMEX	IJJ	Thu, Dec 4, 2014	63.61	63.69	63.37	63.59
3602	AMEX	IJJ	Wed, Dec 3, 2014	63.18	63.76	63.18	63.71
3601	AMEX	IJJ	Tue, Dec 2, 2014	62.85	63.29	62.75	63.17
3600	AMEX	IJJ	Mon, Dec 1, 2014	63.25	63.27	62.67	62.79
3599	AMEX	IJJ	Fri, Nov 28, 2014	63.96	63.96	63.39	63.41
3598	AMEX	IJJ	Wed, Nov 26, 2014	63.98	64.06	63.82	63.98
3597	AMEX	IJJ	Tue, Nov 25, 2014	63.88	64.10	63.70	63.95
3596	AMEX	IJJ	Mon, Nov 24, 2014	63.75	63.90	63.65	63.90
3595	AMEX	IJJ	Fri, Nov 21, 2014	64.00	64.00	63.43	63.55
3594	AMEX	IJJ	Thu, Nov 20, 2014	62.72	63.29	62.72	63.29
3593	AMEX	IJJ	Wed, Nov 19, 2014	63.13	63.13	62.66	62.94
3592	AMEX	IJJ	Tue, Nov 18, 2014	63.00	63.45	63.00	63.22
3591	AMEX	IJJ	Mon, Nov 17, 2014	62.82	63.03	62.71	62.91
3590	AMEX	IJJ	Fri, Nov 14, 2014	63.00	63.18	62.89	62.93
3589	AMEX	IJJ	Thu, Nov 13, 2014	63.33	63.46	63.25	63.26
3588	AMEX	IJJ	Wed, Nov 12, 2014	62.95	63.37	62.95	63.33
3587	AMEX	IJJ	Tue, Nov 11, 2014	63.26	63.26	63.07	63.18
3586	AMEX	IJJ	Mon, Nov 10, 2014	63.19	63.38	63.13	63.25
3585	AMEX	IJJ	Fri, Nov 7, 2014	62.94	63.19	62.82	63.09
3584	AMEX	IJJ	Thu, Nov 6, 2014	62.67	63.02	62.63	62.93
3583	AMEX	IJJ	Wed, Nov 5, 2014	62.88	62.88	62.43	62.66
3582	AMEX	IJJ	Tue, Nov 4, 2014	62.55	62.67	62.17	62.40
3581	AMEX	IJJ	Mon, Nov 3, 2014	62.72	62.97	62.50	62.70
3580	AMEX	IJJ	Fri, Oct 31, 2014	62.55	62.70	62.21	62.66
3579	AMEX	IJJ	Thu, Oct 30, 2014	61.46	62.01	61.35	61.86
3578	AMEX	IJJ	Wed, Oct 29, 2014	61.97	62.13	61.29	61.67
3577	AMEX	IJJ	Tue, Oct 28, 2014	61.00	61.77	60.92	61.76
3576	AMEX	IJJ	Mon, Oct 27, 2014	60.60	60.79	60.31	60.79
3575	AMEX	IJJ	Fri, Oct 24, 2014	60.64	60.85	60.38	60.84
3574	AMEX	IJJ	Thu, Oct 23, 2014	60.44	61.00	60.32	60.64
3573	AMEX	IJJ	Wed, Oct 22, 2014	60.45	60.73	59.85	59.87
3572	AMEX	IJJ	Tue, Oct 21, 2014	59.46	60.39	59.37	60.35
3571	AMEX	IJJ	Mon, Oct 20, 2014	58.28	59.06	58.28	59.05
3570	AMEX	IJJ	Fri, Oct 17, 2014	58.65	58.70	58.12	58.41
3569	AMEX	IJJ	Thu, Oct 16, 2014	56.60	58.10	56.31	57.99
3568	AMEX	IJJ	Wed, Oct 15, 2014	56.98	57.83	56.17	57.48
3567	AMEX	IJJ	Tue, Oct 14, 2014	57.39	58.23	57.29	57.58
3566	AMEX	IJJ	Mon, Oct 13, 2014	57.67	57.96	57.01	57.04
3565	AMEX	IJJ	Fri, Oct 10, 2014	58.34	58.65	57.60	57.61
3564	AMEX	IJJ	Thu, Oct 9, 2014	59.63	59.67	58.47	58.47
3563	AMEX	IJJ	Wed, Oct 8, 2014	58.97	59.82	58.53	59.82
3562	AMEX	IJJ	Tue, Oct 7, 2014	59.45	59.67	58.91	58.91
3561	AMEX	IJJ	Mon, Oct 6, 2014	60.11	60.13	59.58	59.74
3560	AMEX	IJJ	Fri, Oct 3, 2014	59.93	60.05	59.59	59.85
3559	AMEX	IJJ	Thu, Oct 2, 2014	59.35	59.75	58.77	59.53
3558	AMEX	IJJ	Wed, Oct 1, 2014	60.00	60.11	59.24	59.37
3557	AMEX	IJJ	Tue, Sep 30, 2014	60.80	60.80	60.16	60.16
3556	AMEX	IJJ	Mon, Sep 29, 2014	60.35	60.86	60.28	60.75
3555	AMEX	IJJ	Fri, Sep 26, 2014	60.67	61.00	60.47	60.92
3554	AMEX	IJJ	Thu, Sep 25, 2014	61.10	61.10	60.35	60.53
3553	AMEX	IJJ	Wed, Sep 24, 2014	61.14	61.36	60.81	61.28
3552	AMEX	IJJ	Tue, Sep 23, 2014	61.69	61.91	61.34	61.36
3551	AMEX	IJJ	Mon, Sep 22, 2014	62.57	62.57	61.87	61.93
3550	AMEX	IJJ	Fri, Sep 19, 2014	63.35	63.36	62.58	62.69
3549	AMEX	IJJ	Thu, Sep 18, 2014	63.24	63.27	63.02	63.11
3548	AMEX	IJJ	Wed, Sep 17, 2014	63.10	63.33	62.91	63.01
3547	AMEX	IJJ	Tue, Sep 16, 2014	62.51	63.18	62.51	63.02
3546	AMEX	IJJ	Mon, Sep 15, 2014	62.85	62.89	62.55	62.64
3545	AMEX	IJJ	Fri, Sep 12, 2014	63.55	63.55	62.72	62.86
3544	AMEX	IJJ	Thu, Sep 11, 2014	63.00	63.61	63.00	63.59
3543	AMEX	IJJ	Wed, Sep 10, 2014	63.30	63.38	62.95	63.27
3542	AMEX	IJJ	Tue, Sep 9, 2014	63.76	63.76	63.23	63.29
3541	AMEX	IJJ	Mon, Sep 8, 2014	63.85	63.94	63.52	63.78
3540	AMEX	IJJ	Fri, Sep 5, 2014	63.62	63.90	63.46	63.88
3539	AMEX	IJJ	Thu, Sep 4, 2014	63.92	64.15	63.51	63.63
3538	AMEX	IJJ	Wed, Sep 3, 2014	64.21	64.25	63.79	63.86
3537	AMEX	IJJ	Tue, Sep 2, 2014	64.00	64.25	63.76	63.96
3536	AMEX	IJJ	Fri, Aug 29, 2014	63.72	63.90	63.54	63.86
3535	AMEX	IJJ	Thu, Aug 28, 2014	63.47	63.63	63.36	63.55
3534	AMEX	IJJ	Wed, Aug 27, 2014	63.68	63.78	63.60	63.68
3533	AMEX	IJJ	Tue, Aug 26, 2014	63.55	63.78	63.55	63.67
3532	AMEX	IJJ	Mon, Aug 25, 2014	63.60	63.60	63.31	63.46
3531	AMEX	IJJ	Fri, Aug 22, 2014	63.37	63.43	63.11	63.28
3530	AMEX	IJJ	Thu, Aug 21, 2014	63.30	63.40	63.05	63.35
3529	AMEX	IJJ	Wed, Aug 20, 2014	62.90	63.29	62.88	63.26
3528	AMEX	IJJ	Tue, Aug 19, 2014	62.76	63.09	62.76	63.00
3527	AMEX	IJJ	Mon, Aug 18, 2014	62.36	62.67	62.25	62.67
3526	AMEX	IJJ	Fri, Aug 15, 2014	62.29	62.37	61.62	61.97
3525	AMEX	IJJ	Thu, Aug 14, 2014	61.90	62.06	61.83	62.02
3524	AMEX	IJJ	Wed, Aug 13, 2014	61.45	61.87	61.41	61.79
3523	AMEX	IJJ	Tue, Aug 12, 2014	61.24	61.53	61.03	61.24
3522	AMEX	IJJ	Mon, Aug 11, 2014	61.37	61.67	61.29	61.34
3521	AMEX	IJJ	Fri, Aug 8, 2014	60.64	61.16	60.49	61.16
3520	AMEX	IJJ	Thu, Aug 7, 2014	60.94	60.99	60.39	60.50
3519	AMEX	IJJ	Wed, Aug 6, 2014	60.23	60.92	60.23	60.68
3518	AMEX	IJJ	Tue, Aug 5, 2014	60.69	61.02	60.33	60.56
3517	AMEX	IJJ	Mon, Aug 4, 2014	60.75	60.94	60.17	60.87
3516	AMEX	IJJ	Fri, Aug 1, 2014	60.60	60.81	60.11	60.55
3515	AMEX	IJJ	Thu, Jul 31, 2014	61.50	61.58	60.64	60.64
3514	AMEX	IJJ	Wed, Jul 30, 2014	62.09	62.16	61.64	61.85
3513	AMEX	IJJ	Tue, Jul 29, 2014	62.21	62.38	61.78	61.80
3512	AMEX	IJJ	Mon, Jul 28, 2014	62.25	62.25	61.80	62.16
3511	AMEX	IJJ	Fri, Jul 25, 2014	62.41	62.56	62.17	62.20
3510	AMEX	IJJ	Thu, Jul 24, 2014	62.69	62.85	62.60	62.67
3509	AMEX	IJJ	Wed, Jul 23, 2014	62.78	62.78	62.46	62.63
3508	AMEX	IJJ	Tue, Jul 22, 2014	62.71	62.88	62.68	62.71
3507	AMEX	IJJ	Mon, Jul 21, 2014	62.39	62.54	62.21	62.44
3506	AMEX	IJJ	Fri, Jul 18, 2014	62.03	62.69	62.01	62.67
3505	AMEX	IJJ	Thu, Jul 17, 2014	62.37	62.66	61.88	61.95
3504	AMEX	IJJ	Wed, Jul 16, 2014	62.96	63.01	62.37	62.59
3503	AMEX	IJJ	Tue, Jul 15, 2014	62.83	63.10	62.38	62.67
3502	AMEX	IJJ	Mon, Jul 14, 2014	63.10	63.10	62.79	62.86
3501	AMEX	IJJ	Fri, Jul 11, 2014	62.70	62.78	62.47	62.65
3500	AMEX	IJJ	Thu, Jul 10, 2014	62.34	62.99	62.05	62.76
3499	AMEX	IJJ	Wed, Jul 9, 2014	63.10	63.15	62.90	63.06
3498	AMEX	IJJ	Tue, Jul 8, 2014	63.25	63.34	62.75	62.97
3497	AMEX	IJJ	Mon, Jul 7, 2014	63.62	63.78	63.25	63.28
3496	AMEX	IJJ	Thu, Jul 3, 2014	63.80	63.84	63.58	63.58
3495	AMEX	IJJ	Wed, Jul 2, 2014	63.89	63.95	63.49	63.55
3494	AMEX	IJJ	Tue, Jul 1, 2014	63.69	64.20	63.63	63.86
3493	AMEX	IJJ	Mon, Jun 30, 2014	63.20	63.47	62.99	63.46
3492	AMEX	IJJ	Fri, Jun 27, 2014	62.72	63.23	62.66	63.19
3491	AMEX	IJJ	Thu, Jun 26, 2014	62.92	62.94	62.47	62.82
3490	AMEX	IJJ	Wed, Jun 25, 2014	62.58	62.96	62.46	62.94
3489	AMEX	IJJ	Tue, Jun 24, 2014	63.00	63.39	62.65	62.69
3488	AMEX	IJJ	Mon, Jun 23, 2014	63.36	63.56	63.22	63.30
3487	AMEX	IJJ	Fri, Jun 20, 2014	63.37	63.41	63.15	63.32
3486	AMEX	IJJ	Thu, Jun 19, 2014	63.27	63.28	63.00	63.23
3485	AMEX	IJJ	Wed, Jun 18, 2014	62.83	63.19	62.68	63.15
3484	AMEX	IJJ	Tue, Jun 17, 2014	62.28	63.11	62.22	62.88
3483	AMEX	IJJ	Mon, Jun 16, 2014	62.30	62.48	62.12	62.31
3482	AMEX	IJJ	Fri, Jun 13, 2014	62.24	62.41	62.05	62.35
3481	AMEX	IJJ	Thu, Jun 12, 2014	62.27	62.33	61.98	62.16
3480	AMEX	IJJ	Wed, Jun 11, 2014	62.38	62.45	62.19	62.37
3479	AMEX	IJJ	Tue, Jun 10, 2014	62.57	62.65	62.42	62.63
3478	AMEX	IJJ	Mon, Jun 9, 2014	62.54	62.92	62.51	62.72
3477	AMEX	IJJ	Fri, Jun 6, 2014	62.47	62.72	62.36	62.50
3476	AMEX	IJJ	Thu, Jun 5, 2014	61.87	62.30	61.45	62.27
3475	AMEX	IJJ	Wed, Jun 4, 2014	61.20	61.66	61.18	61.62
3474	AMEX	IJJ	Tue, Jun 3, 2014	61.07	61.40	61.07	61.26
3473	AMEX	IJJ	Mon, Jun 2, 2014	61.25	61.28	60.80	61.23
3472	AMEX	IJJ	Fri, May 30, 2014	61.06	61.23	60.94	61.05
3471	AMEX	IJJ	Thu, May 29, 2014	60.92	61.11	60.74	61.08
3470	AMEX	IJJ	Wed, May 28, 2014	60.84	60.90	60.52	60.78
3469	AMEX	IJJ	Tue, May 27, 2014	60.81	60.94	60.70	60.81
3468	AMEX	IJJ	Fri, May 23, 2014	60.09	60.48	60.07	60.45
3467	AMEX	IJJ	Thu, May 22, 2014	59.90	60.27	59.82	60.09
3466	AMEX	IJJ	Wed, May 21, 2014	59.80	59.98	59.50	59.82
3465	AMEX	IJJ	Tue, May 20, 2014	60.09	60.10	59.39	59.61
3464	AMEX	IJJ	Mon, May 19, 2014	59.91	60.42	59.91	60.26
3463	AMEX	IJJ	Fri, May 16, 2014	59.88	60.04	59.50	60.04
3462	AMEX	IJJ	Thu, May 15, 2014	60.11	60.11	59.18	59.77
3461	AMEX	IJJ	Wed, May 14, 2014	60.57	60.58	60.19	60.26
3460	AMEX	IJJ	Tue, May 13, 2014	61.01	61.10	60.67	60.70
3459	AMEX	IJJ	Mon, May 12, 2014	60.33	60.98	60.33	60.91
3458	AMEX	IJJ	Fri, May 9, 2014	59.98	60.14	59.71	60.13
3457	AMEX	IJJ	Thu, May 8, 2014	60.23	60.84	59.90	60.03
3456	AMEX	IJJ	Wed, May 7, 2014	60.01	60.25	59.46	60.24
3455	AMEX	IJJ	Tue, May 6, 2014	60.00	60.20	59.74	59.81
3454	AMEX	IJJ	Mon, May 5, 2014	59.94	60.29	59.54	60.13
3453	AMEX	IJJ	Fri, May 2, 2014	60.04	60.71	60.04	60.22
3452	AMEX	IJJ	Thu, May 1, 2014	59.94	60.42	59.76	60.13
3451	AMEX	IJJ	Wed, Apr 30, 2014	59.65	60.09	59.48	60.05
3450	AMEX	IJJ	Tue, Apr 29, 2014	59.79	59.94	59.64	59.72
3449	AMEX	IJJ	Mon, Apr 28, 2014	59.90	60.06	59.02	59.60
3448	AMEX	IJJ	Fri, Apr 25, 2014	60.09	60.34	59.57	59.69
3447	AMEX	IJJ	Thu, Apr 24, 2014	60.40	60.40	59.85	60.23
3446	AMEX	IJJ	Wed, Apr 23, 2014	60.22	60.39	60.12	60.17
3445	AMEX	IJJ	Tue, Apr 22, 2014	59.86	60.28	59.72	60.14
3444	AMEX	IJJ	Mon, Apr 21, 2014	59.63	59.76	59.45	59.72
3443	AMEX	IJJ	Thu, Apr 17, 2014	59.44	59.69	59.37	59.57
3442	AMEX	IJJ	Wed, Apr 16, 2014	59.38	59.56	59.13	59.55
3441	AMEX	IJJ	Tue, Apr 15, 2014	58.74	59.09	58.16	58.96
3440	AMEX	IJJ	Mon, Apr 14, 2014	58.61	58.83	58.20	58.61
3439	AMEX	IJJ	Fri, Apr 11, 2014	58.66	58.89	58.13	58.29
3438	AMEX	IJJ	Thu, Apr 10, 2014	60.00	60.07	58.82	58.95
3437	AMEX	IJJ	Wed, Apr 9, 2014	59.69	60.04	59.49	60.01
3436	AMEX	IJJ	Tue, Apr 8, 2014	59.16	59.65	58.94	59.55
3435	AMEX	IJJ	Mon, Apr 7, 2014	59.85	59.95	59.04	59.19
3434	AMEX	IJJ	Fri, Apr 4, 2014	61.10	61.23	59.89	60.02
3433	AMEX	IJJ	Thu, Apr 3, 2014	61.00	61.00	60.56	60.76
3432	AMEX	IJJ	Wed, Apr 2, 2014	60.78	60.89	60.48	60.84
3431	AMEX	IJJ	Tue, Apr 1, 2014	60.33	60.64	60.19	60.64
3430	AMEX	IJJ	Mon, Mar 31, 2014	59.79	60.28	59.53	60.21
3429	AMEX	IJJ	Fri, Mar 28, 2014	59.21	59.76	59.17	59.36
3428	AMEX	IJJ	Thu, Mar 27, 2014	59.16	59.31	58.86	59.06
3427	AMEX	IJJ	Wed, Mar 26, 2014	60.07	60.22	59.17	59.20
3426	AMEX	IJJ	Tue, Mar 25, 2014	59.90	60.18	59.54	59.82
3425	AMEX	IJJ	Mon, Mar 24, 2014	60.49	60.63	59.56	59.88
3424	AMEX	IJJ	Fri, Mar 21, 2014	60.40	60.75	60.20	60.21
3423	AMEX	IJJ	Thu, Mar 20, 2014	59.75	60.16	59.66	60.09
3422	AMEX	IJJ	Wed, Mar 19, 2014	60.34	60.46	59.71	59.93
3421	AMEX	IJJ	Tue, Mar 18, 2014	59.92	60.47	59.92	60.41
3420	AMEX	IJJ	Mon, Mar 17, 2014	59.72	60.14	59.68	59.91
3419	AMEX	IJJ	Fri, Mar 14, 2014	59.25	59.71	59.15	59.46
3418	AMEX	IJJ	Thu, Mar 13, 2014	59.92	60.04	59.20	59.35
3417	AMEX	IJJ	Wed, Mar 12, 2014	59.46	59.76	59.41	59.76
3416	AMEX	IJJ	Tue, Mar 11, 2014	60.13	60.22	59.52	59.66
3415	AMEX	IJJ	Mon, Mar 10, 2014	60.23	60.29	59.85	60.02
3414	AMEX	IJJ	Fri, Mar 7, 2014	60.42	60.48	60.04	60.32
3413	AMEX	IJJ	Thu, Mar 6, 2014	60.20	60.28	59.98	60.16
3412	AMEX	IJJ	Wed, Mar 5, 2014	60.16	60.16	59.94	60.02
3411	AMEX	IJJ	Tue, Mar 4, 2014	59.81	60.23	59.81	60.17
3410	AMEX	IJJ	Mon, Mar 3, 2014	59.36	59.53	58.93	59.28
3409	AMEX	IJJ	Fri, Feb 28, 2014	59.53	59.97	59.45	59.67
3408	AMEX	IJJ	Thu, Feb 27, 2014	59.26	59.54	59.16	59.54
3407	AMEX	IJJ	Wed, Feb 26, 2014	59.15	59.55	59.08	59.31
3406	AMEX	IJJ	Tue, Feb 25, 2014	58.98	59.24	58.77	59.00
3405	AMEX	IJJ	Mon, Feb 24, 2014	58.93	59.45	58.93	59.01
3404	AMEX	IJJ	Fri, Feb 21, 2014	58.76	59.02	58.70	58.86
3403	AMEX	IJJ	Thu, Feb 20, 2014	58.51	58.80	58.28	58.77
3402	AMEX	IJJ	Wed, Feb 19, 2014	58.73	59.04	58.37	58.37
3401	AMEX	IJJ	Tue, Feb 18, 2014	58.60	58.81	58.39	58.78
3400	AMEX	IJJ	Fri, Feb 14, 2014	58.07	58.50	58.01	58.45
3399	AMEX	IJJ	Thu, Feb 13, 2014	57.31	58.18	57.30	58.08
3398	AMEX	IJJ	Wed, Feb 12, 2014	57.62	57.94	57.54	57.70
3397	AMEX	IJJ	Tue, Feb 11, 2014	57.07	57.65	57.01	57.56
3396	AMEX	IJJ	Mon, Feb 10, 2014	56.72	57.00	56.55	56.98
3395	AMEX	IJJ	Fri, Feb 7, 2014	56.52	56.86	56.42	56.81
3394	AMEX	IJJ	Thu, Feb 6, 2014	55.82	56.33	55.82	56.31
3393	AMEX	IJJ	Wed, Feb 5, 2014	55.51	55.81	55.19	55.64
3392	AMEX	IJJ	Tue, Feb 4, 2014	55.45	55.86	55.11	55.79
3391	AMEX	IJJ	Mon, Feb 3, 2014	57.02	57.10	55.18	55.24
3390	AMEX	IJJ	Fri, Jan 31, 2014	56.76	57.56	56.69	57.15
3389	AMEX	IJJ	Thu, Jan 30, 2014	57.10	57.51	57.02	57.38
3388	AMEX	IJJ	Wed, Jan 29, 2014	56.85	57.28	56.69	56.75
3387	AMEX	IJJ	Tue, Jan 28, 2014	56.98	57.34	56.90	57.28
3386	AMEX	IJJ	Mon, Jan 27, 2014	57.37	57.44	56.60	56.85
3385	AMEX	IJJ	Fri, Jan 24, 2014	58.28	58.28	57.24	57.25
3384	AMEX	IJJ	Thu, Jan 23, 2014	58.76	58.76	58.33	58.59
3383	AMEX	IJJ	Wed, Jan 22, 2014	58.96	59.05	58.80	59.00
3382	AMEX	IJJ	Tue, Jan 21, 2014	58.87	58.98	58.57	58.88
3381	AMEX	IJJ	Fri, Jan 17, 2014	58.69	58.76	58.52	58.58
3380	AMEX	IJJ	Thu, Jan 16, 2014	58.70	58.76	58.56	58.70
3379	AMEX	IJJ	Wed, Jan 15, 2014	58.50	58.84	58.48	58.80
3378	AMEX	IJJ	Tue, Jan 14, 2014	57.91	58.42	57.88	58.42
3377	AMEX	IJJ	Mon, Jan 13, 2014	58.42	58.43	57.61	57.75
3376	AMEX	IJJ	Fri, Jan 10, 2014	58.16	58.52	58.11	58.52
3375	AMEX	IJJ	Thu, Jan 9, 2014	58.22	58.23	57.79	58.11
3374	AMEX	IJJ	Wed, Jan 8, 2014	57.99	58.10	57.73	58.05
3373	AMEX	IJJ	Tue, Jan 7, 2014	57.79	58.15	57.73	57.99
3372	AMEX	IJJ	Mon, Jan 6, 2014	58.00	58.00	57.47	57.56
3371	AMEX	IJJ	Fri, Jan 3, 2014	57.72	57.92	57.63	57.79
3370	AMEX	IJJ	Thu, Jan 2, 2014	58.06	58.06	57.40	57.57
3369	AMEX	IJJ	Tue, Dec 31, 2013	58.13	58.27	58.06	58.12
3368	AMEX	IJJ	Mon, Dec 30, 2013	57.87	58.09	57.87	57.99
3367	AMEX	IJJ	Fri, Dec 27, 2013	57.89	58.01	57.81	57.94
3366	AMEX	IJJ	Thu, Dec 26, 2013	57.94	58.11	57.75	57.84
3365	AMEX	IJJ	Tue, Dec 24, 2013	57.54	57.86	57.54	57.79
3364	AMEX	IJJ	Mon, Dec 23, 2013	57.31	57.52	57.31	57.51
3363	AMEX	IJJ	Fri, Dec 20, 2013	56.76	57.39	56.76	57.28
3362	AMEX	IJJ	Thu, Dec 19, 2013	57.04	57.04	56.64	56.71
3361	AMEX	IJJ	Wed, Dec 18, 2013	56.53	57.15	56.22	57.15
3360	AMEX	IJJ	Tue, Dec 17, 2013	56.65	56.65	56.24	56.51
3359	AMEX	IJJ	Mon, Dec 16, 2013	56.41	56.67	56.37	56.57
3358	AMEX	IJJ	Fri, Dec 13, 2013	56.03	56.33	55.88	56.16
3357	AMEX	IJJ	Thu, Dec 12, 2013	55.90	56.14	55.82	55.96
3356	AMEX	IJJ	Wed, Dec 11, 2013	56.91	56.91	55.89	55.94
3355	AMEX	IJJ	Tue, Dec 10, 2013	57.03	57.38	56.91	56.91
3354	AMEX	IJJ	Mon, Dec 9, 2013	57.14	57.32	57.04	57.12
3353	AMEX	IJJ	Fri, Dec 6, 2013	56.96	57.22	56.94	57.10
3352	AMEX	IJJ	Thu, Dec 5, 2013	56.45	56.57	56.28	56.56
3351	AMEX	IJJ	Wed, Dec 4, 2013	56.26	56.82	56.09	56.54
3350	AMEX	IJJ	Tue, Dec 3, 2013	56.49	56.86	56.34	56.52
3349	AMEX	IJJ	Mon, Dec 2, 2013	56.82	57.22	56.41	56.75
3348	AMEX	IJJ	Fri, Nov 29, 2013	57.00	57.07	56.80	56.83
3347	AMEX	IJJ	Wed, Nov 27, 2013	56.89	56.99	56.76	56.97
3346	AMEX	IJJ	Tue, Nov 26, 2013	56.89	57.02	56.74	56.90
3345	AMEX	IJJ	Mon, Nov 25, 2013	57.18	57.18	56.81	56.91
3344	AMEX	IJJ	Fri, Nov 22, 2013	56.97	57.09	56.79	57.06
3343	AMEX	IJJ	Thu, Nov 21, 2013	56.52	56.98	56.50	56.96
3342	AMEX	IJJ	Wed, Nov 20, 2013	56.55	56.74	56.17	56.32
3341	AMEX	IJJ	Tue, Nov 19, 2013	56.76	56.83	56.27	56.42
3340	AMEX	IJJ	Mon, Nov 18, 2013	57.30	57.30	56.68	56.77
3339	AMEX	IJJ	Fri, Nov 15, 2013	57.13	57.21	56.98	57.20
3338	AMEX	IJJ	Thu, Nov 14, 2013	56.92	57.10	56.72	57.08
3337	AMEX	IJJ	Wed, Nov 13, 2013	56.03	56.83	56.00	56.83
3336	AMEX	IJJ	Tue, Nov 12, 2013	56.28	56.34	56.01	56.29
3335	AMEX	IJJ	Mon, Nov 11, 2013	56.19	56.47	56.07	56.46
3334	AMEX	IJJ	Fri, Nov 8, 2013	55.45	56.21	55.45	56.21
3333	AMEX	IJJ	Thu, Nov 7, 2013	56.45	56.45	55.38	55.40
3332	AMEX	IJJ	Wed, Nov 6, 2013	56.57	56.65	56.22	56.30
3331	AMEX	IJJ	Tue, Nov 5, 2013	56.57	56.57	56.20	56.25
3330	AMEX	IJJ	Mon, Nov 4, 2013	56.47	56.71	56.28	56.69
3329	AMEX	IJJ	Fri, Nov 1, 2013	56.26	56.38	55.81	56.26
3328	AMEX	IJJ	Thu, Oct 31, 2013	56.40	56.67	56.13	56.29
3327	AMEX	IJJ	Wed, Oct 30, 2013	56.78	56.91	56.22	56.40
3326	AMEX	IJJ	Tue, Oct 29, 2013	56.64	56.78	56.45	56.78
3325	AMEX	IJJ	Mon, Oct 28, 2013	56.62	56.70	56.37	56.58
3324	AMEX	IJJ	Fri, Oct 25, 2013	56.42	56.57	56.25	56.57
3323	AMEX	IJJ	Thu, Oct 24, 2013	56.35	56.35	56.15	56.26
3322	AMEX	IJJ	Wed, Oct 23, 2013	56.35	56.36	55.99	56.23
3321	AMEX	IJJ	Tue, Oct 22, 2013	56.37	56.72	56.36	56.55
3320	AMEX	IJJ	Mon, Oct 21, 2013	56.31	56.31	56.08	56.23
3319	AMEX	IJJ	Fri, Oct 18, 2013	55.98	56.25	55.82	56.23
3318	AMEX	IJJ	Thu, Oct 17, 2013	55.09	55.85	55.09	55.81
3317	AMEX	IJJ	Wed, Oct 16, 2013	54.92	55.32	54.92	55.31
3316	AMEX	IJJ	Tue, Oct 15, 2013	55.08	55.12	54.55	54.65
3315	AMEX	IJJ	Mon, Oct 14, 2013	54.70	55.19	54.61	55.17
3314	AMEX	IJJ	Fri, Oct 11, 2013	54.36	55.00	54.28	55.00
3313	AMEX	IJJ	Thu, Oct 10, 2013	53.88	54.47	53.88	54.47
3312	AMEX	IJJ	Wed, Oct 9, 2013	53.54	53.58	53.10	53.32
3311	AMEX	IJJ	Tue, Oct 8, 2013	53.93	54.10	53.40	53.41
3310	AMEX	IJJ	Mon, Oct 7, 2013	53.98	54.24	53.86	53.93
3309	AMEX	IJJ	Fri, Oct 4, 2013	54.24	54.57	54.15	54.44
3308	AMEX	IJJ	Thu, Oct 3, 2013	54.45	54.47	53.83	54.17
3307	AMEX	IJJ	Wed, Oct 2, 2013	54.39	54.66	54.15	54.57
3306	AMEX	IJJ	Tue, Oct 1, 2013	53.97	54.90	53.94	54.70
3305	AMEX	IJJ	Mon, Sep 30, 2013	53.53	54.14	53.43	54.01
3304	AMEX	IJJ	Fri, Sep 27, 2013	53.93	54.13	53.85	54.00
3303	AMEX	IJJ	Thu, Sep 26, 2013	54.01	54.34	53.97	54.26
3302	AMEX	IJJ	Wed, Sep 25, 2013	53.88	54.20	53.78	53.96
3301	AMEX	IJJ	Tue, Sep 24, 2013	53.82	54.18	53.65	53.90
3300	AMEX	IJJ	Mon, Sep 23, 2013	54.11	54.14	53.79	54.01
3299	AMEX	IJJ	Fri, Sep 20, 2013	54.65	54.67	54.17	54.18
3298	AMEX	IJJ	Thu, Sep 19, 2013	54.86	54.86	54.48	54.54
3297	AMEX	IJJ	Wed, Sep 18, 2013	54.13	54.79	53.82	54.68
3296	AMEX	IJJ	Tue, Sep 17, 2013	53.78	54.16	53.78	54.16
3295	AMEX	IJJ	Mon, Sep 16, 2013	54.20	54.21	53.75	53.78
3294	AMEX	IJJ	Fri, Sep 13, 2013	53.42	53.54	53.31	53.49
3293	AMEX	IJJ	Thu, Sep 12, 2013	53.60	53.62	53.32	53.35
3292	AMEX	IJJ	Wed, Sep 11, 2013	53.42	53.57	53.20	53.53
3291	AMEX	IJJ	Tue, Sep 10, 2013	53.25	53.43	53.11	53.42
3290	AMEX	IJJ	Mon, Sep 9, 2013	52.39	52.96	52.33	52.93
3289	AMEX	IJJ	Fri, Sep 6, 2013	52.27	52.53	51.66	52.18
3288	AMEX	IJJ	Thu, Sep 5, 2013	52.08	52.31	52.03	52.10
3287	AMEX	IJJ	Wed, Sep 4, 2013	51.66	52.12	51.46	52.04
3286	AMEX	IJJ	Tue, Sep 3, 2013	52.43	52.57	51.13	51.60
3285	AMEX	IJJ	Fri, Aug 30, 2013	52.62	52.62	51.70	51.77
3284	AMEX	IJJ	Thu, Aug 29, 2013	52.24	52.80	52.23	52.55
3283	AMEX	IJJ	Wed, Aug 28, 2013	52.29	52.61	52.20	52.43
3282	AMEX	IJJ	Tue, Aug 27, 2013	52.82	52.93	52.28	52.28
3281	AMEX	IJJ	Mon, Aug 26, 2013	53.38	53.58	53.19	53.34
3280	AMEX	IJJ	Fri, Aug 23, 2013	53.34	53.34	52.92	53.31
3279	AMEX	IJJ	Thu, Aug 22, 2013	52.66	53.47	52.66	53.20
3278	AMEX	IJJ	Wed, Aug 21, 2013	52.85	53.11	52.49	52.60
3277	AMEX	IJJ	Tue, Aug 20, 2013	52.54	53.16	52.51	53.06
3276	AMEX	IJJ	Mon, Aug 19, 2013	52.79	52.91	52.46	52.47
3275	AMEX	IJJ	Fri, Aug 16, 2013	52.93	53.14	52.77	52.82
3274	AMEX	IJJ	Thu, Aug 15, 2013	53.40	53.42	52.93	53.06
3273	AMEX	IJJ	Wed, Aug 14, 2013	54.19	54.25	53.92	53.94
3272	AMEX	IJJ	Tue, Aug 13, 2013	54.30	54.35	53.85	54.12
3271	AMEX	IJJ	Mon, Aug 12, 2013	53.84	54.28	53.63	54.20
3270	AMEX	IJJ	Fri, Aug 9, 2013	53.95	54.29	53.90	54.13
3269	AMEX	IJJ	Thu, Aug 8, 2013	54.06	54.23	53.87	54.09
3268	AMEX	IJJ	Wed, Aug 7, 2013	54.02	54.11	53.72	53.88
3267	AMEX	IJJ	Tue, Aug 6, 2013	54.59	54.61	54.10	54.20
3266	AMEX	IJJ	Mon, Aug 5, 2013	54.72	54.82	54.54	54.74
3265	AMEX	IJJ	Fri, Aug 2, 2013	54.92	55.24	54.59	54.73
3264	AMEX	IJJ	Thu, Aug 1, 2013	54.30	55.12	54.30	55.00
3263	AMEX	IJJ	Wed, Jul 31, 2013	53.89	54.29	53.79	53.91
3262	AMEX	IJJ	Tue, Jul 30, 2013	53.83	53.86	53.58	53.73
3261	AMEX	IJJ	Mon, Jul 29, 2013	53.71	53.97	53.45	53.63
3260	AMEX	IJJ	Fri, Jul 26, 2013	53.80	53.86	53.57	53.86
3259	AMEX	IJJ	Thu, Jul 25, 2013	53.77	54.11	53.68	54.11
3258	AMEX	IJJ	Wed, Jul 24, 2013	54.42	54.45	53.74	53.87
3257	AMEX	IJJ	Tue, Jul 23, 2013	54.34	54.37	54.13	54.28
3256	AMEX	IJJ	Mon, Jul 22, 2013	54.00	54.30	53.98	54.21
3255	AMEX	IJJ	Fri, Jul 19, 2013	53.88	54.06	53.79	54.03
3254	AMEX	IJJ	Thu, Jul 18, 2013	53.60	54.05	53.52	53.99
3253	AMEX	IJJ	Wed, Jul 17, 2013	53.50	53.58	53.29	53.44
3252	AMEX	IJJ	Tue, Jul 16, 2013	53.60	53.69	53.14	53.25
3251	AMEX	IJJ	Mon, Jul 15, 2013	53.39	53.59	53.27	53.57
3250	AMEX	IJJ	Fri, Jul 12, 2013	53.04	53.31	53.03	53.20
3249	AMEX	IJJ	Thu, Jul 11, 2013	53.10	53.23	52.87	53.12
3248	AMEX	IJJ	Wed, Jul 10, 2013	52.54	52.65	52.33	52.57
3247	AMEX	IJJ	Tue, Jul 9, 2013	52.20	52.62	52.03	52.56
3246	AMEX	IJJ	Mon, Jul 8, 2013	51.99	52.11	51.89	51.90
3245	AMEX	IJJ	Fri, Jul 5, 2013	51.65	51.79	51.10	51.76
3244	AMEX	IJJ	Wed, Jul 3, 2013	51.03	51.28	50.90	51.17
3243	AMEX	IJJ	Tue, Jul 2, 2013	51.23	51.65	50.97	51.23
3242	AMEX	IJJ	Mon, Jul 1, 2013	50.91	51.46	50.80	51.20
3241	AMEX	IJJ	Fri, Jun 28, 2013	50.70	50.97	50.48	50.64
3240	AMEX	IJJ	Thu, Jun 27, 2013	50.34	50.91	50.27	50.76
3239	AMEX	IJJ	Wed, Jun 26, 2013	50.37	50.87	49.79	50.05
3238	AMEX	IJJ	Tue, Jun 25, 2013	49.71	50.04	49.37	49.90
3237	AMEX	IJJ	Mon, Jun 24, 2013	49.35	49.77	48.92	49.36
3236	AMEX	IJJ	Fri, Jun 21, 2013	49.88	50.06	49.39	49.83
3235	AMEX	IJJ	Thu, Jun 20, 2013	51.00	51.00	49.78	49.88
3234	AMEX	IJJ	Wed, Jun 19, 2013	51.91	51.95	51.16	51.16
3233	AMEX	IJJ	Tue, Jun 18, 2013	51.59	52.03	51.55	51.92
3232	AMEX	IJJ	Mon, Jun 17, 2013	51.58	51.77	51.30	51.51
3231	AMEX	IJJ	Fri, Jun 14, 2013	51.34	51.66	51.12	51.23
3230	AMEX	IJJ	Thu, Jun 13, 2013	50.44	51.50	50.41	51.43
3229	AMEX	IJJ	Wed, Jun 12, 2013	51.32	51.36	50.41	50.50
3228	AMEX	IJJ	Tue, Jun 11, 2013	51.10	51.40	50.75	50.99
3227	AMEX	IJJ	Mon, Jun 10, 2013	51.67	51.73	51.27	51.58
3226	AMEX	IJJ	Fri, Jun 7, 2013	51.34	51.56	51.01	51.50
3225	AMEX	IJJ	Thu, Jun 6, 2013	50.52	51.03	50.38	51.02
3224	AMEX	IJJ	Wed, Jun 5, 2013	51.03	51.03	50.47	50.48
3223	AMEX	IJJ	Tue, Jun 4, 2013	51.51	51.74	50.86	51.14
3222	AMEX	IJJ	Mon, Jun 3, 2013	51.60	51.73	51.03	51.46
3221	AMEX	IJJ	Fri, May 31, 2013	51.75	52.21	51.55	51.55
3220	AMEX	IJJ	Thu, May 30, 2013	51.74	52.09	51.73	51.96
3219	AMEX	IJJ	Wed, May 29, 2013	51.69	51.75	51.18	51.62
3218	AMEX	IJJ	Tue, May 28, 2013	52.21	52.41	51.70	51.92
3217	AMEX	IJJ	Fri, May 24, 2013	51.57	51.60	51.17	51.54
3216	AMEX	IJJ	Thu, May 23, 2013	51.22	51.79	51.16	51.73
3215	AMEX	IJJ	Wed, May 22, 2013	52.76	53.09	51.63	51.81
3214	AMEX	IJJ	Tue, May 21, 2013	52.65	52.79	52.50	52.69
3213	AMEX	IJJ	Mon, May 20, 2013	52.38	52.72	52.38	52.56
3212	AMEX	IJJ	Fri, May 17, 2013	52.14	52.47	52.14	52.45
3211	AMEX	IJJ	Thu, May 16, 2013	52.11	52.37	51.87	51.99
3210	AMEX	IJJ	Wed, May 15, 2013	51.85	52.27	51.76	52.21
3209	AMEX	IJJ	Tue, May 14, 2013	51.43	51.94	51.43	51.94
3208	AMEX	IJJ	Mon, May 13, 2013	51.40	51.52	51.27	51.39
3207	AMEX	IJJ	Fri, May 10, 2013	51.34	51.53	51.21	51.53
3206	AMEX	IJJ	Thu, May 9, 2013	51.51	51.54	51.20	51.26
3205	AMEX	IJJ	Wed, May 8, 2013	51.12	51.46	51.09	51.45
3204	AMEX	IJJ	Tue, May 7, 2013	50.81	51.23	50.80	51.23
3203	AMEX	IJJ	Mon, May 6, 2013	50.62	50.81	50.53	50.77
3202	AMEX	IJJ	Fri, May 3, 2013	50.48	50.82	50.31	50.57
3201	AMEX	IJJ	Thu, May 2, 2013	49.65	50.01	49.59	49.95
3200	AMEX	IJJ	Wed, May 1, 2013	50.23	50.33	49.47	49.47
3199	AMEX	IJJ	Tue, Apr 30, 2013	49.99	50.44	49.84	50.44
3198	AMEX	IJJ	Mon, Apr 29, 2013	49.62	50.02	49.62	49.91
3197	AMEX	IJJ	Fri, Apr 26, 2013	49.76	49.82	49.34	49.51
3196	AMEX	IJJ	Thu, Apr 25, 2013	49.72	49.93	49.59	49.72
3195	AMEX	IJJ	Wed, Apr 24, 2013	49.37	49.64	49.36	49.58
3194	AMEX	IJJ	Tue, Apr 23, 2013	49.02	49.32	48.92	49.31
3193	AMEX	IJJ	Mon, Apr 22, 2013	48.69	48.92	48.13	48.78
3192	AMEX	IJJ	Fri, Apr 19, 2013	48.47	48.79	48.11	48.70
3191	AMEX	IJJ	Thu, Apr 18, 2013	48.56	48.64	48.08	48.25
3190	AMEX	IJJ	Wed, Apr 17, 2013	48.94	48.94	48.13	48.47
3189	AMEX	IJJ	Tue, Apr 16, 2013	48.97	49.31	48.73	49.30
3188	AMEX	IJJ	Mon, Apr 15, 2013	49.95	49.95	48.46	48.54
3187	AMEX	IJJ	Fri, Apr 12, 2013	50.26	50.33	49.95	50.17
3186	AMEX	IJJ	Thu, Apr 11, 2013	50.19	50.56	50.12	50.41
3185	AMEX	IJJ	Wed, Apr 10, 2013	49.73	50.23	49.73	50.21
3184	AMEX	IJJ	Tue, Apr 9, 2013	49.66	49.80	49.39	49.60
3183	AMEX	IJJ	Mon, Apr 8, 2013	49.23	49.60	49.04	49.60
3182	AMEX	IJJ	Fri, Apr 5, 2013	48.80	49.20	48.50	49.18
3181	AMEX	IJJ	Thu, Apr 4, 2013	49.08	49.25	48.92	49.23
3180	AMEX	IJJ	Wed, Apr 3, 2013	49.84	49.90	48.87	48.99
3179	AMEX	IJJ	Tue, Apr 2, 2013	50.24	50.25	49.59	49.74
3178	AMEX	IJJ	Mon, Apr 1, 2013	50.43	50.49	49.80	49.96
3177	AMEX	IJJ	Thu, Mar 28, 2013	50.39	50.49	50.10	50.45
3176	AMEX	IJJ	Wed, Mar 27, 2013	49.80	50.20	49.62	50.19
3175	AMEX	IJJ	Tue, Mar 26, 2013	49.98	50.08	49.76	50.06
3174	AMEX	IJJ	Mon, Mar 25, 2013	49.94	50.15	49.53	49.75
3173	AMEX	IJJ	Fri, Mar 22, 2013	50.01	50.05	49.87	49.98
3172	AMEX	IJJ	Thu, Mar 21, 2013	49.90	50.20	49.70	49.83
3171	AMEX	IJJ	Wed, Mar 20, 2013	50.17	50.28	49.95	50.21
3170	AMEX	IJJ	Tue, Mar 19, 2013	50.01	50.08	49.49	49.85
3169	AMEX	IJJ	Mon, Mar 18, 2013	49.76	50.14	49.64	49.93
3168	AMEX	IJJ	Fri, Mar 15, 2013	50.03	50.19	49.95	50.15
3167	AMEX	IJJ	Thu, Mar 14, 2013	49.82	50.12	49.75	50.12
3166	AMEX	IJJ	Wed, Mar 13, 2013	49.62	49.75	49.43	49.69
3165	AMEX	IJJ	Tue, Mar 12, 2013	49.51	49.62	49.35	49.54
3164	AMEX	IJJ	Mon, Mar 11, 2013	49.35	49.54	49.26	49.54
3163	AMEX	IJJ	Fri, Mar 8, 2013	49.24	49.43	48.99	49.41
3162	AMEX	IJJ	Thu, Mar 7, 2013	48.75	48.99	48.75	48.96
3161	AMEX	IJJ	Wed, Mar 6, 2013	48.76	48.83	48.60	48.73
3160	AMEX	IJJ	Tue, Mar 5, 2013	48.26	48.69	48.26	48.63
3159	AMEX	IJJ	Mon, Mar 4, 2013	47.79	48.03	47.61	48.01
3158	AMEX	IJJ	Fri, Mar 1, 2013	47.87	48.04	47.40	47.93
3157	AMEX	IJJ	Thu, Feb 28, 2013	48.19	48.50	48.10	48.10
3156	AMEX	IJJ	Wed, Feb 27, 2013	47.61	48.36	47.61	48.22
3155	AMEX	IJJ	Tue, Feb 26, 2013	47.50	47.68	47.19	47.62
3154	AMEX	IJJ	Mon, Feb 25, 2013	48.56	48.58	47.37	47.39
3153	AMEX	IJJ	Fri, Feb 22, 2013	48.20	48.35	48.11	48.33
3152	AMEX	IJJ	Thu, Feb 21, 2013	48.29	48.29	47.71	47.91
3151	AMEX	IJJ	Wed, Feb 20, 2013	49.19	49.19	48.33	48.36
3150	AMEX	IJJ	Tue, Feb 19, 2013	48.79	49.15	48.79	49.14
3149	AMEX	IJJ	Fri, Feb 15, 2013	48.78	48.84	48.63	48.72
3148	AMEX	IJJ	Thu, Feb 14, 2013	48.48	48.82	48.48	48.77
3147	AMEX	IJJ	Wed, Feb 13, 2013	48.46	48.61	48.41	48.61
3146	AMEX	IJJ	Tue, Feb 12, 2013	48.12	48.39	48.12	48.35
3145	AMEX	IJJ	Mon, Feb 11, 2013	48.17	48.18	47.96	48.10
3144	AMEX	IJJ	Fri, Feb 8, 2013	47.95	48.17	47.95	48.17
3143	AMEX	IJJ	Thu, Feb 7, 2013	47.90	47.98	47.58	47.86
3142	AMEX	IJJ	Wed, Feb 6, 2013	47.47	47.86	47.44	47.86
3141	AMEX	IJJ	Tue, Feb 5, 2013	47.44	47.68	47.39	47.57
3140	AMEX	IJJ	Mon, Feb 4, 2013	47.50	47.63	47.19	47.26
3139	AMEX	IJJ	Fri, Feb 1, 2013	47.63	47.81	47.47	47.73
3138	AMEX	IJJ	Thu, Jan 31, 2013	47.22	47.46	47.18	47.35
3137	AMEX	IJJ	Wed, Jan 30, 2013	47.46	47.49	47.17	47.26
3136	AMEX	IJJ	Tue, Jan 29, 2013	47.43	47.47	47.30	47.44
3135	AMEX	IJJ	Mon, Jan 28, 2013	47.49	47.49	47.14	47.41
3134	AMEX	IJJ	Fri, Jan 25, 2013	47.27	47.39	47.10	47.39
3133	AMEX	IJJ	Thu, Jan 24, 2013	46.90	47.20	46.87	47.08
3132	AMEX	IJJ	Wed, Jan 23, 2013	46.95	46.99	46.82	46.87
3131	AMEX	IJJ	Tue, Jan 22, 2013	46.55	46.93	46.51	46.93
3130	AMEX	IJJ	Fri, Jan 18, 2013	46.34	46.53	46.26	46.50
3129	AMEX	IJJ	Thu, Jan 17, 2013	46.10	46.41	46.07	46.31
3128	AMEX	IJJ	Wed, Jan 16, 2013	45.99	45.99	45.81	45.92
3127	AMEX	IJJ	Tue, Jan 15, 2013	45.57	46.07	45.56	46.04
3126	AMEX	IJJ	Mon, Jan 14, 2013	45.66	45.81	45.60	45.76
3125	AMEX	IJJ	Fri, Jan 11, 2013	45.71	45.76	45.50	45.68
3124	AMEX	IJJ	Thu, Jan 10, 2013	45.76	45.78	45.51	45.71
3123	AMEX	IJJ	Wed, Jan 9, 2013	45.49	45.59	45.43	45.55
3122	AMEX	IJJ	Tue, Jan 8, 2013	45.51	45.58	45.26	45.36
3121	AMEX	IJJ	Mon, Jan 7, 2013	45.57	45.61	45.46	45.54
3120	AMEX	IJJ	Fri, Jan 4, 2013	45.49	45.73	45.35	45.69
3119	AMEX	IJJ	Thu, Jan 3, 2013	45.21	45.59	45.12	45.36
3118	AMEX	IJJ	Wed, Jan 2, 2013	45.10	45.76	44.81	45.21
3117	AMEX	IJJ	Mon, Dec 31, 2012	43.45	44.14	43.31	44.11
3116	AMEX	IJJ	Fri, Dec 28, 2012	43.67	43.77	43.43	43.43
3115	AMEX	IJJ	Thu, Dec 27, 2012	43.88	43.93	43.35	43.79
3114	AMEX	IJJ	Wed, Dec 26, 2012	44.23	44.23	43.82	43.82
3113	AMEX	IJJ	Mon, Dec 24, 2012	44.16	44.16	43.98	44.12
3112	AMEX	IJJ	Fri, Dec 21, 2012	43.92	44.21	43.83	44.21
3111	AMEX	IJJ	Thu, Dec 20, 2012	44.29	44.56	44.20	44.56
3110	AMEX	IJJ	Wed, Dec 19, 2012	44.32	44.41	44.20	44.20
3109	AMEX	IJJ	Tue, Dec 18, 2012	44.02	44.59	43.96	44.57
3108	AMEX	IJJ	Mon, Dec 17, 2012	43.60	43.93	43.60	43.91
3107	AMEX	IJJ	Fri, Dec 14, 2012	43.43	43.58	43.40	43.42
3106	AMEX	IJJ	Thu, Dec 13, 2012	43.76	43.89	43.39	43.53
3105	AMEX	IJJ	Wed, Dec 12, 2012	43.96	44.06	43.70	43.75
3104	AMEX	IJJ	Tue, Dec 11, 2012	43.81	43.91	43.67	43.83
3103	AMEX	IJJ	Mon, Dec 10, 2012	43.33	43.63	43.32	43.60
3102	AMEX	IJJ	Fri, Dec 7, 2012	43.36	43.43	43.19	43.35
3101	AMEX	IJJ	Thu, Dec 6, 2012	43.10	43.28	43.06	43.24
3100	AMEX	IJJ	Wed, Dec 5, 2012	43.18	43.29	42.80	43.16
3099	AMEX	IJJ	Tue, Dec 4, 2012	42.95	43.17	42.80	43.00
3098	AMEX	IJJ	Mon, Dec 3, 2012	43.28	43.35	42.86	42.96
3097	AMEX	IJJ	Fri, Nov 30, 2012	43.07	43.10	42.91	43.07
3096	AMEX	IJJ	Thu, Nov 29, 2012	42.94	43.04	42.78	42.99
3095	AMEX	IJJ	Wed, Nov 28, 2012	42.28	42.72	41.93	42.71
3094	AMEX	IJJ	Tue, Nov 27, 2012	42.48	42.67	42.39	42.42
3093	AMEX	IJJ	Mon, Nov 26, 2012	42.46	42.56	42.28	42.51
3092	AMEX	IJJ	Fri, Nov 23, 2012	42.26	42.53	42.24	42.52
3091	AMEX	IJJ	Wed, Nov 21, 2012	41.90	42.07	41.80	42.07
3090	AMEX	IJJ	Tue, Nov 20, 2012	41.62	41.91	41.55	41.87
3089	AMEX	IJJ	Mon, Nov 19, 2012	41.31	41.69	41.31	41.69
3088	AMEX	IJJ	Fri, Nov 16, 2012	40.57	40.91	40.32	40.89
3087	AMEX	IJJ	Thu, Nov 15, 2012	40.75	40.98	40.36	40.58
3086	AMEX	IJJ	Wed, Nov 14, 2012	41.70	41.70	40.74	41.50
3085	AMEX	IJJ	Tue, Nov 13, 2012	41.52	41.93	41.42	41.60
3084	AMEX	IJJ	Mon, Nov 12, 2012	41.92	41.95	41.67	41.73
3083	AMEX	IJJ	Fri, Nov 9, 2012	41.57	42.13	41.50	41.82
3082	AMEX	IJJ	Thu, Nov 8, 2012	42.23	42.43	41.74	41.74
3081	AMEX	IJJ	Wed, Nov 7, 2012	42.90	42.90	42.10	42.29
3080	AMEX	IJJ	Tue, Nov 6, 2012	43.04	43.42	43.03	43.33
3079	AMEX	IJJ	Mon, Nov 5, 2012	42.65	42.94	42.50	42.86
3078	AMEX	IJJ	Fri, Nov 2, 2012	43.48	43.48	42.64	42.66
3077	AMEX	IJJ	Thu, Nov 1, 2012	42.39	43.37	42.22	43.27
3076	AMEX	IJJ	Wed, Oct 31, 2012	42.12	42.32	41.91	42.32
3075	AMEX	IJJ	Fri, Oct 26, 2012	42.39	42.48	41.90	42.18
3074	AMEX	IJJ	Thu, Oct 25, 2012	42.49	42.62	42.00	42.37
3073	AMEX	IJJ	Wed, Oct 24, 2012	42.55	42.58	42.18	42.23
3072	AMEX	IJJ	Tue, Oct 23, 2012	42.25	42.50	41.92	42.41
3071	AMEX	IJJ	Mon, Oct 22, 2012	42.77	42.88	42.47	42.73
3070	AMEX	IJJ	Fri, Oct 19, 2012	43.27	43.27	42.68	42.82
3069	AMEX	IJJ	Thu, Oct 18, 2012	43.30	43.52	43.24	43.42
3068	AMEX	IJJ	Wed, Oct 17, 2012	42.99	43.47	42.96	43.38
3067	AMEX	IJJ	Tue, Oct 16, 2012	42.71	42.94	42.65	42.92
3066	AMEX	IJJ	Mon, Oct 15, 2012	42.24	42.52	42.05	42.50
3065	AMEX	IJJ	Fri, Oct 12, 2012	42.52	42.52	42.04	42.13
3064	AMEX	IJJ	Thu, Oct 11, 2012	42.58	42.77	42.51	42.52
3063	AMEX	IJJ	Wed, Oct 10, 2012	42.53	42.53	42.22	42.30
3062	AMEX	IJJ	Tue, Oct 9, 2012	42.87	42.95	42.46	42.49
3061	AMEX	IJJ	Mon, Oct 8, 2012	42.83	43.03	42.77	42.91
3060	AMEX	IJJ	Fri, Oct 5, 2012	43.18	43.39	42.96	43.05
3059	AMEX	IJJ	Thu, Oct 4, 2012	42.69	42.98	42.56	42.98
3058	AMEX	IJJ	Wed, Oct 3, 2012	42.60	42.75	42.31	42.53
3057	AMEX	IJJ	Tue, Oct 2, 2012	42.46	42.57	42.30	42.48
3056	AMEX	IJJ	Mon, Oct 1, 2012	42.71	42.72	42.10	42.35
3055	AMEX	IJJ	Fri, Sep 28, 2012	42.52	42.67	42.31	42.51
3054	AMEX	IJJ	Thu, Sep 27, 2012	42.45	42.78	42.31	42.68
3053	AMEX	IJJ	Wed, Sep 26, 2012	42.58	42.68	42.13	42.28
3052	AMEX	IJJ	Tue, Sep 25, 2012	43.51	43.51	42.55	42.57
3051	AMEX	IJJ	Mon, Sep 24, 2012	43.42	43.66	43.38	43.50
3050	AMEX	IJJ	Fri, Sep 21, 2012	43.85	43.95	43.60	43.62
3049	AMEX	IJJ	Thu, Sep 20, 2012	43.65	43.66	43.35	43.61
3048	AMEX	IJJ	Wed, Sep 19, 2012	43.84	43.95	43.72	43.85
3047	AMEX	IJJ	Tue, Sep 18, 2012	43.87	43.89	43.65	43.72
3046	AMEX	IJJ	Mon, Sep 17, 2012	44.44	44.44	43.96	44.00
3045	AMEX	IJJ	Fri, Sep 14, 2012	44.18	44.65	44.17	44.52
3044	AMEX	IJJ	Thu, Sep 13, 2012	43.50	44.11	43.26	43.98
3043	AMEX	IJJ	Wed, Sep 12, 2012	43.33	43.48	43.20	43.48
3042	AMEX	IJJ	Tue, Sep 11, 2012	43.08	43.34	43.04	43.20
3041	AMEX	IJJ	Mon, Sep 10, 2012	43.16	43.34	43.08	43.09
3040	AMEX	IJJ	Fri, Sep 7, 2012	43.13	43.40	43.07	43.24
3039	AMEX	IJJ	Thu, Sep 6, 2012	42.45	43.13	42.45	43.05
3038	AMEX	IJJ	Wed, Sep 5, 2012	42.27	42.34	42.08	42.18
3037	AMEX	IJJ	Tue, Sep 4, 2012	41.91	42.34	41.51	42.26
3036	AMEX	IJJ	Fri, Aug 31, 2012	41.93	42.00	41.51	41.87
3035	AMEX	IJJ	Thu, Aug 30, 2012	41.72	41.77	41.43	41.65
3034	AMEX	IJJ	Wed, Aug 29, 2012	41.89	42.00	41.69	41.92
3033	AMEX	IJJ	Tue, Aug 28, 2012	41.62	41.92	41.61	41.84
3032	AMEX	IJJ	Mon, Aug 27, 2012	41.93	41.93	41.63	41.70
3031	AMEX	IJJ	Fri, Aug 24, 2012	41.52	41.82	41.42	41.73
3030	AMEX	IJJ	Thu, Aug 23, 2012	41.90	41.96	41.51	41.62
3029	AMEX	IJJ	Wed, Aug 22, 2012	42.04	42.17	41.77	41.97
3028	AMEX	IJJ	Tue, Aug 21, 2012	42.21	42.49	42.00	42.11
3027	AMEX	IJJ	Mon, Aug 20, 2012	42.08	42.17	41.87	42.06
3026	AMEX	IJJ	Fri, Aug 17, 2012	42.03	42.18	41.96	42.16
3025	AMEX	IJJ	Thu, Aug 16, 2012	41.61	42.02	41.56	41.95
3024	AMEX	IJJ	Wed, Aug 15, 2012	41.32	41.61	41.32	41.60
3023	AMEX	IJJ	Tue, Aug 14, 2012	41.61	41.74	41.28	41.38
3022	AMEX	IJJ	Mon, Aug 13, 2012	41.48	41.56	41.12	41.45
3021	AMEX	IJJ	Fri, Aug 10, 2012	41.39	41.58	41.26	41.55
3020	AMEX	IJJ	Thu, Aug 9, 2012	41.38	41.69	41.38	41.57
3019	AMEX	IJJ	Wed, Aug 8, 2012	41.20	41.49	41.13	41.44
3018	AMEX	IJJ	Tue, Aug 7, 2012	41.22	41.58	41.21	41.34
3017	AMEX	IJJ	Mon, Aug 6, 2012	40.89	41.17	40.85	40.99
3016	AMEX	IJJ	Fri, Aug 3, 2012	40.82	40.95	40.55	40.78
3015	AMEX	IJJ	Thu, Aug 2, 2012	40.05	40.28	39.71	39.99
3014	AMEX	IJJ	Wed, Aug 1, 2012	40.85	40.87	40.32	40.34
3013	AMEX	IJJ	Tue, Jul 31, 2012	40.85	41.01	40.68	40.71
3012	AMEX	IJJ	Mon, Jul 30, 2012	40.96	41.18	40.77	40.91
3011	AMEX	IJJ	Fri, Jul 27, 2012	40.27	41.05	40.14	40.86
3010	AMEX	IJJ	Thu, Jul 26, 2012	40.13	40.28	39.76	40.09
3009	AMEX	IJJ	Wed, Jul 25, 2012	39.70	39.75	39.37	39.51
3008	AMEX	IJJ	Tue, Jul 24, 2012	40.15	40.18	39.33	39.58
3007	AMEX	IJJ	Mon, Jul 23, 2012	39.93	40.23	39.70	40.10
3006	AMEX	IJJ	Fri, Jul 20, 2012	40.83	40.91	40.61	40.62
3005	AMEX	IJJ	Thu, Jul 19, 2012	41.30	41.37	40.97	41.07
3004	AMEX	IJJ	Wed, Jul 18, 2012	40.84	41.35	40.84	41.20
3003	AMEX	IJJ	Tue, Jul 17, 2012	40.93	40.99	40.34	40.91
3002	AMEX	IJJ	Mon, Jul 16, 2012	40.80	40.86	40.47	40.72
3001	AMEX	IJJ	Fri, Jul 13, 2012	40.48	40.95	40.47	40.90
3000	AMEX	IJJ	Thu, Jul 12, 2012	40.23	40.45	39.81	40.29
2999	AMEX	IJJ	Wed, Jul 11, 2012	40.58	40.70	40.26	40.47
2998	AMEX	IJJ	Tue, Jul 10, 2012	41.21	41.34	40.38	40.53
2997	AMEX	IJJ	Mon, Jul 9, 2012	41.01	41.10	40.80	40.97
2996	AMEX	IJJ	Fri, Jul 6, 2012	41.11	41.24	40.97	41.16
2995	AMEX	IJJ	Thu, Jul 5, 2012	41.54	41.70	41.27	41.57
2994	AMEX	IJJ	Tue, Jul 3, 2012	41.14	41.58	41.12	41.56
2993	AMEX	IJJ	Mon, Jul 2, 2012	41.02	41.11	40.71	41.08
2992	AMEX	IJJ	Fri, Jun 29, 2012	40.61	40.81	40.42	40.81
2991	AMEX	IJJ	Thu, Jun 28, 2012	39.22	39.71	39.08	39.71
2990	AMEX	IJJ	Wed, Jun 27, 2012	39.10	39.56	39.02	39.48
2989	AMEX	IJJ	Tue, Jun 26, 2012	38.81	39.11	38.57	38.97
2988	AMEX	IJJ	Mon, Jun 25, 2012	39.00	39.00	38.54	38.71
2987	AMEX	IJJ	Fri, Jun 22, 2012	39.44	39.57	39.21	39.48
2986	AMEX	IJJ	Thu, Jun 21, 2012	40.31	40.38	39.19	39.19
2985	AMEX	IJJ	Wed, Jun 20, 2012	40.31	40.55	40.07	40.27
2984	AMEX	IJJ	Tue, Jun 19, 2012	40.05	40.48	39.96	40.31
2983	AMEX	IJJ	Mon, Jun 18, 2012	39.55	40.02	39.39	39.98
2982	AMEX	IJJ	Fri, Jun 15, 2012	39.45	39.82	39.36	39.69
2981	AMEX	IJJ	Thu, Jun 14, 2012	39.08	39.49	38.98	39.34
2980	AMEX	IJJ	Wed, Jun 13, 2012	39.40	39.62	38.91	39.02
2979	AMEX	IJJ	Tue, Jun 12, 2012	39.22	39.54	38.99	39.51
2978	AMEX	IJJ	Mon, Jun 11, 2012	40.25	40.29	39.02	39.07
2977	AMEX	IJJ	Fri, Jun 8, 2012	39.43	39.88	39.17	39.85
2976	AMEX	IJJ	Thu, Jun 7, 2012	40.13	40.29	39.47	39.48
2975	AMEX	IJJ	Wed, Jun 6, 2012	38.99	39.63	38.99	39.62
2974	AMEX	IJJ	Tue, Jun 5, 2012	37.99	38.71	37.99	38.66
2973	AMEX	IJJ	Mon, Jun 4, 2012	38.55	38.64	37.83	38.17
2972	AMEX	IJJ	Fri, Jun 1, 2012	39.15	39.15	38.49	38.50
2971	AMEX	IJJ	Thu, May 31, 2012	39.77	39.92	39.20	39.71
2970	AMEX	IJJ	Wed, May 30, 2012	40.21	40.21	39.70	39.78
2969	AMEX	IJJ	Tue, May 29, 2012	40.32	40.66	40.20	40.58
2968	AMEX	IJJ	Fri, May 25, 2012	40.13	40.23	39.95	40.05
2967	AMEX	IJJ	Thu, May 24, 2012	40.01	40.14	39.60	40.14
2966	AMEX	IJJ	Wed, May 23, 2012	39.32	40.01	39.11	39.93
2965	AMEX	IJJ	Tue, May 22, 2012	39.78	40.06	39.49	39.71
2964	AMEX	IJJ	Mon, May 21, 2012	38.91	39.68	38.78	39.67
2963	AMEX	IJJ	Fri, May 18, 2012	39.38	39.53	38.78	38.83
2962	AMEX	IJJ	Thu, May 17, 2012	40.30	40.33	39.29	39.30
2961	AMEX	IJJ	Wed, May 16, 2012	40.85	41.06	40.27	40.29
2960	AMEX	IJJ	Tue, May 15, 2012	40.92	41.12	40.57	40.69
2959	AMEX	IJJ	Mon, May 14, 2012	40.97	41.26	40.78	40.95
2958	AMEX	IJJ	Fri, May 11, 2012	41.08	41.76	41.06	41.38
2957	AMEX	IJJ	Thu, May 10, 2012	41.68	41.71	41.28	41.41
2956	AMEX	IJJ	Wed, May 9, 2012	41.04	41.55	40.82	41.35
2955	AMEX	IJJ	Tue, May 8, 2012	41.30	41.58	40.85	41.53
2954	AMEX	IJJ	Mon, May 7, 2012	41.31	41.68	41.31	41.60
2953	AMEX	IJJ	Fri, May 4, 2012	41.86	41.92	41.27	41.43
2952	AMEX	IJJ	Thu, May 3, 2012	42.74	42.76	41.98	42.06
2951	AMEX	IJJ	Wed, May 2, 2012	42.43	42.82	42.27	42.73
2950	AMEX	IJJ	Tue, May 1, 2012	42.58	43.21	42.48	42.69
2949	AMEX	IJJ	Mon, Apr 30, 2012	42.92	42.93	42.47	42.53
2948	AMEX	IJJ	Fri, Apr 27, 2012	42.85	42.97	42.48	42.91
2947	AMEX	IJJ	Thu, Apr 26, 2012	42.25	42.76	42.18	42.66
2946	AMEX	IJJ	Wed, Apr 25, 2012	42.12	42.42	42.01	42.35
2945	AMEX	IJJ	Tue, Apr 24, 2012	41.46	41.80	41.35	41.65
2944	AMEX	IJJ	Mon, Apr 23, 2012	41.28	41.43	40.97	41.42
2943	AMEX	IJJ	Fri, Apr 20, 2012	41.92	42.14	41.84	41.84
2942	AMEX	IJJ	Thu, Apr 19, 2012	41.80	42.20	41.45	41.68
2941	AMEX	IJJ	Wed, Apr 18, 2012	41.83	41.95	41.67	41.80
2940	AMEX	IJJ	Tue, Apr 17, 2012	41.68	42.28	41.68	42.05
2939	AMEX	IJJ	Mon, Apr 16, 2012	41.51	41.62	41.06	41.36
2938	AMEX	IJJ	Fri, Apr 13, 2012	41.79	41.81	41.23	41.25
2937	AMEX	IJJ	Thu, Apr 12, 2012	41.10	41.97	41.10	41.91
2936	AMEX	IJJ	Wed, Apr 11, 2012	41.04	41.22	40.95	41.09
2935	AMEX	IJJ	Tue, Apr 10, 2012	41.51	41.62	40.59	40.63
2934	AMEX	IJJ	Mon, Apr 9, 2012	41.51	41.68	41.40	41.60
2933	AMEX	IJJ	Thu, Apr 5, 2012	42.30	42.46	42.08	42.13
2932	AMEX	IJJ	Wed, Apr 4, 2012	42.52	42.65	42.19	42.44
2931	AMEX	IJJ	Tue, Apr 3, 2012	42.79	43.05	42.60	42.96
2930	AMEX	IJJ	Mon, Apr 2, 2012	42.66	43.15	42.49	42.90
2929	AMEX	IJJ	Fri, Mar 30, 2012	43.05	43.05	42.59	42.71
2928	AMEX	IJJ	Thu, Mar 29, 2012	42.52	42.86	42.28	42.76
2927	AMEX	IJJ	Wed, Mar 28, 2012	42.95	43.05	42.40	42.81
2926	AMEX	IJJ	Tue, Mar 27, 2012	43.14	43.26	42.97	42.98
2925	AMEX	IJJ	Mon, Mar 26, 2012	42.94	43.16	42.89	43.16
2924	AMEX	IJJ	Fri, Mar 23, 2012	42.36	42.74	42.08	42.69
2923	AMEX	IJJ	Thu, Mar 22, 2012	42.55	42.60	42.12	42.40
2922	AMEX	IJJ	Wed, Mar 21, 2012	43.09	43.14	42.81	42.90
2921	AMEX	IJJ	Tue, Mar 20, 2012	43.08	43.16	42.84	43.05
2920	AMEX	IJJ	Mon, Mar 19, 2012	43.18	43.62	43.13	43.36
2919	AMEX	IJJ	Fri, Mar 16, 2012	43.28	43.37	43.17	43.25
2918	AMEX	IJJ	Thu, Mar 15, 2012	42.81	43.32	42.71	43.31
2917	AMEX	IJJ	Wed, Mar 14, 2012	43.09	43.18	42.69	42.80
2916	AMEX	IJJ	Tue, Mar 13, 2012	42.44	43.10	42.39	43.10
2915	AMEX	IJJ	Mon, Mar 12, 2012	42.39	42.43	42.08	42.20
2914	AMEX	IJJ	Fri, Mar 9, 2012	41.97	42.58	41.94	42.39
2913	AMEX	IJJ	Thu, Mar 8, 2012	41.71	41.98	41.42	41.91
2912	AMEX	IJJ	Wed, Mar 7, 2012	41.13	41.44	41.02	41.42
2911	AMEX	IJJ	Tue, Mar 6, 2012	41.44	41.44	40.88	40.96
2910	AMEX	IJJ	Mon, Mar 5, 2012	41.84	41.90	41.60	41.81
2909	AMEX	IJJ	Fri, Mar 2, 2012	42.25	42.39	41.80	41.95
2908	AMEX	IJJ	Thu, Mar 1, 2012	42.19	42.55	42.19	42.32
2907	AMEX	IJJ	Wed, Feb 29, 2012	42.31	42.55	41.89	42.00
2906	AMEX	IJJ	Tue, Feb 28, 2012	42.39	42.52	42.06	42.24
2905	AMEX	IJJ	Mon, Feb 27, 2012	42.08	42.56	41.80	42.37
2904	AMEX	IJJ	Fri, Feb 24, 2012	42.51	42.61	42.32	42.37
2903	AMEX	IJJ	Thu, Feb 23, 2012	42.04	42.46	41.81	42.45
2902	AMEX	IJJ	Wed, Feb 22, 2012	42.25	42.41	41.95	42.03
2901	AMEX	IJJ	Tue, Feb 21, 2012	42.60	42.65	42.15	42.30
2900	AMEX	IJJ	Fri, Feb 17, 2012	42.59	42.59	42.40	42.44
2899	AMEX	IJJ	Thu, Feb 16, 2012	41.70	42.43	41.70	42.40
2898	AMEX	IJJ	Wed, Feb 15, 2012	41.98	42.12	41.56	41.69
2897	AMEX	IJJ	Tue, Feb 14, 2012	41.78	41.84	41.49	41.77
2896	AMEX	IJJ	Mon, Feb 13, 2012	42.04	42.10	41.63	41.94
2895	AMEX	IJJ	Fri, Feb 10, 2012	41.63	41.75	41.42	41.57
2894	AMEX	IJJ	Thu, Feb 9, 2012	42.10	42.11	41.65	42.02
2893	AMEX	IJJ	Wed, Feb 8, 2012	41.99	42.18	41.72	41.99
2892	AMEX	IJJ	Tue, Feb 7, 2012	41.75	41.98	41.64	41.90
2891	AMEX	IJJ	Mon, Feb 6, 2012	41.82	41.92	41.68	41.86
2890	AMEX	IJJ	Fri, Feb 3, 2012	41.82	42.07	41.74	41.98
2889	AMEX	IJJ	Thu, Feb 2, 2012	41.30	41.49	41.17	41.28
2888	AMEX	IJJ	Wed, Feb 1, 2012	40.70	41.32	40.70	41.26
2887	AMEX	IJJ	Tue, Jan 31, 2012	40.82	40.86	40.23	40.40
2886	AMEX	IJJ	Mon, Jan 30, 2012	40.48	40.69	40.16	40.57
2885	AMEX	IJJ	Fri, Jan 27, 2012	40.45	40.89	40.41	40.81
2884	AMEX	IJJ	Thu, Jan 26, 2012	41.11	41.19	40.41	40.59
2883	AMEX	IJJ	Wed, Jan 25, 2012	40.45	40.93	40.19	40.88
2882	AMEX	IJJ	Tue, Jan 24, 2012	40.06	40.44	39.89	40.42
2881	AMEX	IJJ	Mon, Jan 23, 2012	40.35	40.64	40.04	40.30
2880	AMEX	IJJ	Fri, Jan 20, 2012	40.20	40.34	40.10	40.30
2879	AMEX	IJJ	Thu, Jan 19, 2012	40.17	40.30	39.94	40.24
2878	AMEX	IJJ	Wed, Jan 18, 2012	39.24	39.99	39.16	39.99
2877	AMEX	IJJ	Tue, Jan 17, 2012	39.60	39.67	39.17	39.23
2876	AMEX	IJJ	Fri, Jan 13, 2012	39.24	39.28	38.89	39.25
2875	AMEX	IJJ	Thu, Jan 12, 2012	39.57	39.61	39.11	39.55
2874	AMEX	IJJ	Wed, Jan 11, 2012	39.24	39.55	39.20	39.51
2873	AMEX	IJJ	Tue, Jan 10, 2012	39.27	39.43	39.23	39.36
2872	AMEX	IJJ	Mon, Jan 9, 2012	38.93	38.95	38.57	38.89
2871	AMEX	IJJ	Fri, Jan 6, 2012	38.62	38.93	38.36	38.69
2870	AMEX	IJJ	Thu, Jan 5, 2012	38.27	38.79	37.79	38.73
2869	AMEX	IJJ	Wed, Jan 4, 2012	38.31	38.59	38.17	38.46
2868	AMEX	IJJ	Tue, Jan 3, 2012	38.77	39.07	38.42	38.52
2867	AMEX	IJJ	Fri, Dec 30, 2011	38.15	38.31	37.99	37.99
2866	AMEX	IJJ	Thu, Dec 29, 2011	37.75	38.21	37.72	38.16
2865	AMEX	IJJ	Wed, Dec 28, 2011	38.34	38.36	37.61	37.63
2864	AMEX	IJJ	Tue, Dec 27, 2011	38.10	38.47	38.06	38.29
2863	AMEX	IJJ	Fri, Dec 23, 2011	38.11	38.24	38.02	38.23
2862	AMEX	IJJ	Thu, Dec 22, 2011	37.69	38.16	37.67	38.01
2861	AMEX	IJJ	Wed, Dec 21, 2011	37.43	37.89	37.20	37.79
2860	AMEX	IJJ	Tue, Dec 20, 2011	36.92	37.63	36.89	37.60
2859	AMEX	IJJ	Mon, Dec 19, 2011	37.17	37.30	36.16	36.23
2858	AMEX	IJJ	Fri, Dec 16, 2011	36.83	37.36	36.76	36.92
2857	AMEX	IJJ	Thu, Dec 15, 2011	36.60	36.71	36.30	36.58
2856	AMEX	IJJ	Wed, Dec 14, 2011	36.52	36.60	36.17	36.20
2855	AMEX	IJJ	Tue, Dec 13, 2011	37.56	37.71	36.49	36.69
2854	AMEX	IJJ	Mon, Dec 12, 2011	37.54	37.54	36.94	37.26
2853	AMEX	IJJ	Fri, Dec 9, 2011	37.15	38.03	37.15	37.92
2852	AMEX	IJJ	Thu, Dec 8, 2011	37.84	37.84	36.99	37.03
2851	AMEX	IJJ	Wed, Dec 7, 2011	37.85	38.25	37.48	38.12
2850	AMEX	IJJ	Tue, Dec 6, 2011	38.13	38.32	37.88	38.13
2849	AMEX	IJJ	Mon, Dec 5, 2011	38.33	38.54	37.91	38.13
2848	AMEX	IJJ	Fri, Dec 2, 2011	38.06	38.24	37.65	37.70
2847	AMEX	IJJ	Thu, Dec 1, 2011	37.80	38.07	37.59	37.60
2846	AMEX	IJJ	Wed, Nov 30, 2011	37.24	37.89	37.19	37.87
2845	AMEX	IJJ	Tue, Nov 29, 2011	36.01	36.27	35.84	36.05
2844	AMEX	IJJ	Mon, Nov 28, 2011	36.00	36.19	35.66	35.95
2843	AMEX	IJJ	Fri, Nov 25, 2011	34.62	35.23	34.62	34.79
2842	AMEX	IJJ	Wed, Nov 23, 2011	35.54	35.54	34.86	34.90
2841	AMEX	IJJ	Tue, Nov 22, 2011	36.08	36.24	35.71	35.93
2840	AMEX	IJJ	Mon, Nov 21, 2011	36.31	36.31	35.78	36.14
2839	AMEX	IJJ	Fri, Nov 18, 2011	36.98	37.10	36.72	36.91
2838	AMEX	IJJ	Thu, Nov 17, 2011	37.45	37.54	36.68	36.85
2837	AMEX	IJJ	Wed, Nov 16, 2011	37.68	38.25	37.46	37.47
2836	AMEX	IJJ	Tue, Nov 15, 2011	37.53	38.19	37.35	38.01
2835	AMEX	IJJ	Mon, Nov 14, 2011	37.88	38.00	37.45	37.65
2834	AMEX	IJJ	Fri, Nov 11, 2011	37.79	38.33	37.72	38.13
2833	AMEX	IJJ	Thu, Nov 10, 2011	37.46	37.52	36.98	37.31
2832	AMEX	IJJ	Wed, Nov 9, 2011	37.66	37.73	36.90	36.97
2831	AMEX	IJJ	Tue, Nov 8, 2011	38.38	38.64	37.73	38.59
2830	AMEX	IJJ	Mon, Nov 7, 2011	38.17	38.33	37.45	38.17
2829	AMEX	IJJ	Fri, Nov 4, 2011	37.76	38.28	37.58	38.19
2828	AMEX	IJJ	Thu, Nov 3, 2011	37.68	38.28	37.20	38.19
2827	AMEX	IJJ	Wed, Nov 2, 2011	36.99	37.47	36.80	37.31
2826	AMEX	IJJ	Tue, Nov 1, 2011	36.46	37.10	36.14	36.45
2825	AMEX	IJJ	Mon, Oct 31, 2011	38.21	38.37	37.68	37.69
2824	AMEX	IJJ	Fri, Oct 28, 2011	38.71	38.91	38.48	38.68
2823	AMEX	IJJ	Thu, Oct 27, 2011	38.41	39.19	38.13	38.50
2822	AMEX	IJJ	Wed, Oct 26, 2011	37.29	37.48	36.47	37.28
2821	AMEX	IJJ	Tue, Oct 25, 2011	37.42	37.42	36.69	36.74
2820	AMEX	IJJ	Mon, Oct 24, 2011	36.78	37.74	36.78	37.67
2819	AMEX	IJJ	Fri, Oct 21, 2011	36.23	36.76	36.21	36.72
2818	AMEX	IJJ	Thu, Oct 20, 2011	35.66	35.92	35.11	35.87
2817	AMEX	IJJ	Wed, Oct 19, 2011	35.96	36.27	35.55	35.64
2816	AMEX	IJJ	Tue, Oct 18, 2011	35.09	36.36	34.75	36.11
2815	AMEX	IJJ	Mon, Oct 17, 2011	35.90	35.91	35.01	35.02
2814	AMEX	IJJ	Fri, Oct 14, 2011	35.89	36.18	35.63	36.12
2813	AMEX	IJJ	Thu, Oct 13, 2011	35.28	35.63	34.88	35.49
2812	AMEX	IJJ	Wed, Oct 12, 2011	35.27	35.93	35.26	35.54
2811	AMEX	IJJ	Tue, Oct 11, 2011	34.81	35.22	34.69	35.00
2810	AMEX	IJJ	Mon, Oct 10, 2011	34.38	35.06	34.38	35.05
2809	AMEX	IJJ	Fri, Oct 7, 2011	34.61	34.62	33.66	33.79
2808	AMEX	IJJ	Thu, Oct 6, 2011	33.45	34.44	33.31	34.43
2807	AMEX	IJJ	Wed, Oct 5, 2011	32.97	33.73	32.57	33.58
2806	AMEX	IJJ	Tue, Oct 4, 2011	31.27	32.89	31.00	32.86
2805	AMEX	IJJ	Mon, Oct 3, 2011	32.87	33.27	31.55	31.55
2804	AMEX	IJJ	Fri, Sep 30, 2011	33.40	33.73	33.01	33.01
2803	AMEX	IJJ	Thu, Sep 29, 2011	34.00	34.20	33.18	33.93
2802	AMEX	IJJ	Wed, Sep 28, 2011	34.61	34.67	33.33	33.35
2801	AMEX	IJJ	Tue, Sep 27, 2011	34.60	35.24	34.31	34.49
2800	AMEX	IJJ	Mon, Sep 26, 2011	33.51	33.94	32.82	33.90
2799	AMEX	IJJ	Fri, Sep 23, 2011	32.84	33.50	32.82	33.39
2798	AMEX	IJJ	Thu, Sep 22, 2011	33.23	33.63	32.56	33.04
2797	AMEX	IJJ	Wed, Sep 21, 2011	35.59	35.62	34.19	34.19
2796	AMEX	IJJ	Tue, Sep 20, 2011	36.17	36.53	35.57	35.57
2795	AMEX	IJJ	Mon, Sep 19, 2011	35.90	36.28	35.58	36.01
2794	AMEX	IJJ	Fri, Sep 16, 2011	36.81	36.97	36.39	36.61
2793	AMEX	IJJ	Thu, Sep 15, 2011	36.60	36.75	36.13	36.70
2792	AMEX	IJJ	Wed, Sep 14, 2011	35.84	36.62	35.23	36.19
2791	AMEX	IJJ	Tue, Sep 13, 2011	35.31	35.72	35.05	35.60
2790	AMEX	IJJ	Mon, Sep 12, 2011	34.50	35.16	34.34	35.16
2789	AMEX	IJJ	Fri, Sep 9, 2011	35.70	35.83	34.77	34.99
2788	AMEX	IJJ	Thu, Sep 8, 2011	36.30	36.66	35.91	36.03
2787	AMEX	IJJ	Wed, Sep 7, 2011	35.77	36.58	35.71	36.55
2786	AMEX	IJJ	Tue, Sep 6, 2011	34.43	35.31	34.38	35.22
2785	AMEX	IJJ	Fri, Sep 2, 2011	35.90	36.14	35.34	35.46
2784	AMEX	IJJ	Thu, Sep 1, 2011	37.41	37.66	36.60	36.66
2783	AMEX	IJJ	Wed, Aug 31, 2011	37.31	37.85	37.00	37.30
2782	AMEX	IJJ	Tue, Aug 30, 2011	36.86	37.36	36.55	37.13
2781	AMEX	IJJ	Mon, Aug 29, 2011	36.10	37.06	36.10	37.05
2780	AMEX	IJJ	Fri, Aug 26, 2011	34.59	35.74	34.26	35.60
2779	AMEX	IJJ	Thu, Aug 25, 2011	35.86	36.03	34.65	34.84
2778	AMEX	IJJ	Wed, Aug 24, 2011	34.87	35.62	34.75	35.57
2777	AMEX	IJJ	Tue, Aug 23, 2011	33.82	34.93	33.58	34.93
2776	AMEX	IJJ	Mon, Aug 22, 2011	34.62	34.67	33.56	33.75
2775	AMEX	IJJ	Fri, Aug 19, 2011	33.96	34.80	33.75	33.77
2774	AMEX	IJJ	Thu, Aug 18, 2011	35.25	35.25	34.10	34.41
2773	AMEX	IJJ	Wed, Aug 17, 2011	36.60	36.80	35.99	36.23
2772	AMEX	IJJ	Tue, Aug 16, 2011	36.36	36.69	36.03	36.28
2771	AMEX	IJJ	Mon, Aug 15, 2011	35.88	36.77	35.88	36.76
2770	AMEX	IJJ	Fri, Aug 12, 2011	35.83	36.09	35.42	35.63
2769	AMEX	IJJ	Thu, Aug 11, 2011	33.99	36.02	33.91	35.59
2768	AMEX	IJJ	Wed, Aug 10, 2011	34.42	35.07	33.79	33.79
2767	AMEX	IJJ	Tue, Aug 9, 2011	33.89	35.16	32.80	35.16
2766	AMEX	IJJ	Mon, Aug 8, 2011	35.08	35.41	33.13	33.16
2765	AMEX	IJJ	Fri, Aug 5, 2011	36.96	37.11	35.36	36.12
2764	AMEX	IJJ	Thu, Aug 4, 2011	38.36	38.38	36.63	36.63
2763	AMEX	IJJ	Wed, Aug 3, 2011	38.90	38.91	37.91	38.84
2762	AMEX	IJJ	Tue, Aug 2, 2011	39.84	40.09	38.84	38.86
2761	AMEX	IJJ	Mon, Aug 1, 2011	40.72	40.83	39.71	40.05
2760	AMEX	IJJ	Fri, Jul 29, 2011	39.97	40.52	39.67	40.31
2759	AMEX	IJJ	Thu, Jul 28, 2011	40.63	40.99	40.33	40.38
2758	AMEX	IJJ	Wed, Jul 27, 2011	41.49	41.49	40.61	40.64
2757	AMEX	IJJ	Tue, Jul 26, 2011	41.93	42.02	41.65	41.71
2756	AMEX	IJJ	Mon, Jul 25, 2011	41.83	42.34	41.79	42.03
2755	AMEX	IJJ	Fri, Jul 22, 2011	42.36	42.39	42.10	42.31
2754	AMEX	IJJ	Thu, Jul 21, 2011	42.12	42.53	42.04	42.39
2753	AMEX	IJJ	Wed, Jul 20, 2011	41.96	42.01	41.74	41.93
2752	AMEX	IJJ	Tue, Jul 19, 2011	41.43	41.85	41.43	41.83
2751	AMEX	IJJ	Mon, Jul 18, 2011	41.57	41.62	40.90	41.12
2750	AMEX	IJJ	Fri, Jul 15, 2011	41.64	41.72	41.41	41.72
2749	AMEX	IJJ	Thu, Jul 14, 2011	42.14	42.29	41.38	41.46
2748	AMEX	IJJ	Wed, Jul 13, 2011	42.06	42.49	41.95	41.99
2747	AMEX	IJJ	Tue, Jul 12, 2011	41.85	42.26	41.85	41.91
2746	AMEX	IJJ	Mon, Jul 11, 2011	42.40	42.47	41.92	42.02
2745	AMEX	IJJ	Fri, Jul 8, 2011	42.75	42.90	42.59	42.89
2744	AMEX	IJJ	Thu, Jul 7, 2011	43.15	43.29	43.07	43.22
2743	AMEX	IJJ	Wed, Jul 6, 2011	42.56	42.87	42.41	42.80
2742	AMEX	IJJ	Tue, Jul 5, 2011	42.75	42.78	42.45	42.61
2741	AMEX	IJJ	Fri, Jul 1, 2011	42.11	42.74	42.00	42.69
2740	AMEX	IJJ	Thu, Jun 30, 2011	41.81	42.14	41.77	42.00
2739	AMEX	IJJ	Wed, Jun 29, 2011	41.56	41.80	41.32	41.73
2738	AMEX	IJJ	Tue, Jun 28, 2011	40.97	41.37	40.90	41.36
2737	AMEX	IJJ	Mon, Jun 27, 2011	40.65	40.95	40.54	40.81
2736	AMEX	IJJ	Fri, Jun 24, 2011	41.01	41.17	40.61	40.66
2735	AMEX	IJJ	Thu, Jun 23, 2011	40.62	41.00	40.25	40.96
2734	AMEX	IJJ	Wed, Jun 22, 2011	41.28	41.65	41.23	41.27
2733	AMEX	IJJ	Tue, Jun 21, 2011	40.99	41.48	40.95	41.41
2732	AMEX	IJJ	Mon, Jun 20, 2011	40.38	40.89	40.37	40.76
2731	AMEX	IJJ	Fri, Jun 17, 2011	40.72	40.74	40.37	40.46
2730	AMEX	IJJ	Thu, Jun 16, 2011	40.26	40.63	39.99	40.35
2729	AMEX	IJJ	Wed, Jun 15, 2011	40.57	40.78	40.15	40.28
2728	AMEX	IJJ	Tue, Jun 14, 2011	40.59	41.07	40.59	40.92
2727	AMEX	IJJ	Mon, Jun 13, 2011	40.33	40.50	40.02	40.22
2726	AMEX	IJJ	Fri, Jun 10, 2011	40.63	40.72	40.17	40.28
2725	AMEX	IJJ	Thu, Jun 9, 2011	40.79	41.00	40.61	40.86
2724	AMEX	IJJ	Wed, Jun 8, 2011	40.90	41.02	40.68	40.72
2723	AMEX	IJJ	Tue, Jun 7, 2011	41.17	41.31	41.02	41.03
2722	AMEX	IJJ	Mon, Jun 6, 2011	41.35	41.42	40.87	40.88
2721	AMEX	IJJ	Fri, Jun 3, 2011	41.38	41.83	41.34	41.42
2720	AMEX	IJJ	Thu, Jun 2, 2011	42.14	42.30	41.81	41.98
2719	AMEX	IJJ	Wed, Jun 1, 2011	43.15	43.19	42.05	42.10
2718	AMEX	IJJ	Tue, May 31, 2011	43.10	43.22	42.83	43.22
2717	AMEX	IJJ	Fri, May 27, 2011	42.54	42.80	42.54	42.70
2716	AMEX	IJJ	Thu, May 26, 2011	41.99	42.47	41.92	42.39
2715	AMEX	IJJ	Wed, May 25, 2011	41.71	42.23	41.70	42.11
2714	AMEX	IJJ	Tue, May 24, 2011	42.13	42.23	41.75	41.85
2713	AMEX	IJJ	Mon, May 23, 2011	42.12	42.20	41.95	42.00
2712	AMEX	IJJ	Fri, May 20, 2011	42.92	42.94	42.51	42.68
2711	AMEX	IJJ	Thu, May 19, 2011	43.12	43.16	42.69	42.99
2710	AMEX	IJJ	Wed, May 18, 2011	42.30	42.92	42.25	42.89
2709	AMEX	IJJ	Tue, May 17, 2011	42.33	42.50	42.06	42.31
2708	AMEX	IJJ	Mon, May 16, 2011	42.65	43.06	42.53	42.57
2707	AMEX	IJJ	Fri, May 13, 2011	43.38	43.42	42.75	42.86
2706	AMEX	IJJ	Thu, May 12, 2011	42.90	43.47	42.73	43.33
2705	AMEX	IJJ	Wed, May 11, 2011	43.58	43.58	42.93	43.10
2704	AMEX	IJJ	Tue, May 10, 2011	43.34	43.75	43.34	43.67
2703	AMEX	IJJ	Mon, May 9, 2011	42.86	43.33	42.83	43.25
2702	AMEX	IJJ	Fri, May 6, 2011	43.23	43.38	42.69	42.89
2701	AMEX	IJJ	Thu, May 5, 2011	42.67	43.17	42.58	42.77
2700	AMEX	IJJ	Wed, May 4, 2011	43.39	43.42	42.81	42.96
2699	AMEX	IJJ	Tue, May 3, 2011	43.64	43.77	43.15	43.39
2698	AMEX	IJJ	Mon, May 2, 2011	44.04	44.13	43.68	43.75
2697	AMEX	IJJ	Fri, Apr 29, 2011	43.87	43.98	43.69	43.93
2696	AMEX	IJJ	Thu, Apr 28, 2011	43.71	43.98	43.66	43.80
2695	AMEX	IJJ	Wed, Apr 27, 2011	43.63	43.77	43.40	43.76
2694	AMEX	IJJ	Tue, Apr 26, 2011	43.19	43.63	43.16	43.54
2693	AMEX	IJJ	Mon, Apr 25, 2011	43.08	43.10	42.83	43.03
2692	AMEX	IJJ	Thu, Apr 21, 2011	43.02	43.10	42.85	43.08
2691	AMEX	IJJ	Wed, Apr 20, 2011	42.86	42.96	42.73	42.86
2690	AMEX	IJJ	Tue, Apr 19, 2011	42.18	42.29	41.98	42.23
2689	AMEX	IJJ	Mon, Apr 18, 2011	42.26	42.26	41.71	42.06
2688	AMEX	IJJ	Fri, Apr 15, 2011	42.43	42.81	42.36	42.76
2687	AMEX	IJJ	Thu, Apr 14, 2011	42.06	42.43	41.99	42.38
2686	AMEX	IJJ	Wed, Apr 13, 2011	42.54	42.62	42.15	42.36
2685	AMEX	IJJ	Tue, Apr 12, 2011	42.55	42.69	42.24	42.31
2684	AMEX	IJJ	Mon, Apr 11, 2011	43.22	43.26	42.67	42.77
2683	AMEX	IJJ	Fri, Apr 8, 2011	43.75	43.81	42.97	43.16
2682	AMEX	IJJ	Thu, Apr 7, 2011	43.87	43.92	43.45	43.53
2681	AMEX	IJJ	Wed, Apr 6, 2011	43.93	44.00	43.58	43.76
2680	AMEX	IJJ	Tue, Apr 5, 2011	43.53	43.87	43.45	43.66
2679	AMEX	IJJ	Mon, Apr 4, 2011	43.61	43.68	43.43	43.55
2678	AMEX	IJJ	Fri, Apr 1, 2011	43.38	43.57	43.30	43.49
2677	AMEX	IJJ	Thu, Mar 31, 2011	42.91	43.18	42.85	43.10
2676	AMEX	IJJ	Wed, Mar 30, 2011	42.76	42.99	42.66	42.90
2675	AMEX	IJJ	Tue, Mar 29, 2011	42.16	42.56	41.98	42.53
2674	AMEX	IJJ	Mon, Mar 28, 2011	42.51	42.59	42.20	42.23
2673	AMEX	IJJ	Fri, Mar 25, 2011	42.23	42.68	42.09	42.39
2672	AMEX	IJJ	Thu, Mar 24, 2011	42.12	42.31	41.71	42.23
2671	AMEX	IJJ	Wed, Mar 23, 2011	41.95	42.01	41.54	41.87
2670	AMEX	IJJ	Tue, Mar 22, 2011	42.31	42.36	41.94	41.99
2669	AMEX	IJJ	Mon, Mar 21, 2011	41.94	42.32	41.90	42.25
2668	AMEX	IJJ	Fri, Mar 18, 2011	41.63	41.63	41.31	41.41
2667	AMEX	IJJ	Thu, Mar 17, 2011	41.44	41.45	41.00	41.13
2666	AMEX	IJJ	Wed, Mar 16, 2011	41.15	41.44	40.61	40.81
2665	AMEX	IJJ	Tue, Mar 15, 2011	40.58	41.49	40.34	41.24
2664	AMEX	IJJ	Mon, Mar 14, 2011	41.50	41.71	41.23	41.56
2663	AMEX	IJJ	Fri, Mar 11, 2011	41.29	41.92	41.29	41.79
2662	AMEX	IJJ	Thu, Mar 10, 2011	41.98	42.01	41.46	41.57
2661	AMEX	IJJ	Wed, Mar 9, 2011	42.47	42.62	42.20	42.46
2660	AMEX	IJJ	Tue, Mar 8, 2011	42.06	42.66	41.83	42.52
2659	AMEX	IJJ	Mon, Mar 7, 2011	42.66	42.70	41.69	41.91
2658	AMEX	IJJ	Fri, Mar 4, 2011	42.85	42.89	42.19	42.43
2657	AMEX	IJJ	Thu, Mar 3, 2011	42.37	42.89	42.32	42.80
2656	AMEX	IJJ	Wed, Mar 2, 2011	41.70	42.17	41.68	41.92
2655	AMEX	IJJ	Tue, Mar 1, 2011	42.60	42.62	41.67	41.74
2654	AMEX	IJJ	Mon, Feb 28, 2011	42.59	42.70	42.30	42.46
2653	AMEX	IJJ	Fri, Feb 25, 2011	41.72	42.35	41.70	42.35
2652	AMEX	IJJ	Thu, Feb 24, 2011	41.61	41.85	41.15	41.51
2651	AMEX	IJJ	Wed, Feb 23, 2011	42.20	42.33	41.35	41.63
2650	AMEX	IJJ	Tue, Feb 22, 2011	42.82	42.93	42.13	42.17
2649	AMEX	IJJ	Fri, Feb 18, 2011	43.25	43.26	43.02	43.14
2648	AMEX	IJJ	Thu, Feb 17, 2011	42.80	43.21	42.80	43.14
2647	AMEX	IJJ	Wed, Feb 16, 2011	42.66	42.94	42.66	42.89
2646	AMEX	IJJ	Tue, Feb 15, 2011	42.45	42.61	42.43	42.50
2645	AMEX	IJJ	Mon, Feb 14, 2011	42.45	42.60	42.42	42.58
2644	AMEX	IJJ	Fri, Feb 11, 2011	41.97	42.45	41.93	42.45
2643	AMEX	IJJ	Thu, Feb 10, 2011	41.75	42.13	41.75	42.08
2642	AMEX	IJJ	Wed, Feb 9, 2011	41.99	42.12	41.84	41.94
2641	AMEX	IJJ	Tue, Feb 8, 2011	41.93	42.10	41.81	42.10
2640	AMEX	IJJ	Mon, Feb 7, 2011	41.66	42.03	41.65	41.90
2639	AMEX	IJJ	Fri, Feb 4, 2011	41.38	41.55	41.32	41.53
2638	AMEX	IJJ	Thu, Feb 3, 2011	41.29	41.47	40.98	41.41
2637	AMEX	IJJ	Wed, Feb 2, 2011	41.30	41.54	41.29	41.30
2636	AMEX	IJJ	Tue, Feb 1, 2011	41.05	41.52	41.05	41.42
2635	AMEX	IJJ	Mon, Jan 31, 2011	40.67	41.04	40.60	40.76
2634	AMEX	IJJ	Fri, Jan 28, 2011	41.29	41.33	40.47	40.49
2633	AMEX	IJJ	Thu, Jan 27, 2011	41.13	41.35	41.06	41.27
2632	AMEX	IJJ	Wed, Jan 26, 2011	41.00	41.34	40.85	41.15
2631	AMEX	IJJ	Tue, Jan 25, 2011	40.52	40.84	40.46	40.84
2630	AMEX	IJJ	Mon, Jan 24, 2011	40.37	40.80	40.37	40.72
2629	AMEX	IJJ	Fri, Jan 21, 2011	40.77	40.77	40.32	40.35
2628	AMEX	IJJ	Thu, Jan 20, 2011	40.57	40.76	40.28	40.50
2627	AMEX	IJJ	Wed, Jan 19, 2011	41.25	41.33	40.59	40.66
2626	AMEX	IJJ	Tue, Jan 18, 2011	40.83	41.28	40.79	41.28
2625	AMEX	IJJ	Fri, Jan 14, 2011	40.56	40.91	40.47	40.88
2624	AMEX	IJJ	Thu, Jan 13, 2011	40.61	40.72	40.49	40.57
2623	AMEX	IJJ	Wed, Jan 12, 2011	40.64	40.70	40.49	40.63
2622	AMEX	IJJ	Tue, Jan 11, 2011	40.27	40.42	40.16	40.32
2621	AMEX	IJJ	Mon, Jan 10, 2011	39.74	40.24	39.50	40.12
2620	AMEX	IJJ	Fri, Jan 7, 2011	40.08	40.31	39.59	39.94
2619	AMEX	IJJ	Thu, Jan 6, 2011	40.23	40.24	39.98	40.04
2618	AMEX	IJJ	Wed, Jan 5, 2011	39.78	40.16	39.75	40.12
2617	AMEX	IJJ	Tue, Jan 4, 2011	40.40	40.40	39.57	39.85
2616	AMEX	IJJ	Mon, Jan 3, 2011	40.03	40.47	39.98	40.26
2615	AMEX	IJJ	Fri, Dec 31, 2010	39.91	40.02	39.73	39.73
2614	AMEX	IJJ	Thu, Dec 30, 2010	39.99	40.10	39.96	39.99
2613	AMEX	IJJ	Wed, Dec 29, 2010	39.99	40.01	39.90	39.97
2612	AMEX	IJJ	Tue, Dec 28, 2010	39.94	40.02	39.75	39.85
2611	AMEX	IJJ	Mon, Dec 27, 2010	39.69	39.90	39.56	39.87
2610	AMEX	IJJ	Thu, Dec 23, 2010	39.93	39.96	39.78	39.82
2609	AMEX	IJJ	Wed, Dec 22, 2010	39.95	40.20	39.92	40.10
2608	AMEX	IJJ	Tue, Dec 21, 2010	39.66	39.89	39.61	39.87
2607	AMEX	IJJ	Mon, Dec 20, 2010	39.51	39.59	39.36	39.51
2606	AMEX	IJJ	Fri, Dec 17, 2010	39.41	39.54	39.24	39.41
2605	AMEX	IJJ	Thu, Dec 16, 2010	39.03	39.38	38.99	39.37
2604	AMEX	IJJ	Wed, Dec 15, 2010	39.16	39.51	38.99	39.00
2603	AMEX	IJJ	Tue, Dec 14, 2010	39.30	39.47	39.14	39.24
2602	AMEX	IJJ	Mon, Dec 13, 2010	39.42	39.42	39.20	39.21
2601	AMEX	IJJ	Fri, Dec 10, 2010	38.99	39.32	38.96	39.26
2600	AMEX	IJJ	Thu, Dec 9, 2010	38.96	38.96	38.70	38.88
2599	AMEX	IJJ	Wed, Dec 8, 2010	38.77	38.96	38.62	38.73
2598	AMEX	IJJ	Tue, Dec 7, 2010	39.04	39.12	38.70	38.71
2597	AMEX	IJJ	Mon, Dec 6, 2010	38.61	38.79	38.56	38.72
2596	AMEX	IJJ	Fri, Dec 3, 2010	38.41	38.76	38.32	38.71
2595	AMEX	IJJ	Thu, Dec 2, 2010	37.91	38.51	37.91	38.51
2594	AMEX	IJJ	Wed, Dec 1, 2010	37.67	37.91	37.67	37.90
2593	AMEX	IJJ	Tue, Nov 30, 2010	37.06	37.31	36.97	37.11
2592	AMEX	IJJ	Mon, Nov 29, 2010	37.25	37.51	36.96	37.44
2591	AMEX	IJJ	Fri, Nov 26, 2010	37.55	37.67	37.41	37.53
2590	AMEX	IJJ	Wed, Nov 24, 2010	37.29	37.78	37.29	37.75
2589	AMEX	IJJ	Tue, Nov 23, 2010	37.10	37.15	36.90	37.05
2588	AMEX	IJJ	Mon, Nov 22, 2010	37.19	37.54	37.07	37.49
2587	AMEX	IJJ	Fri, Nov 19, 2010	37.15	37.39	36.99	37.34
2586	AMEX	IJJ	Thu, Nov 18, 2010	37.10	37.45	37.10	37.26
2585	AMEX	IJJ	Wed, Nov 17, 2010	36.62	36.81	36.54	36.73
2584	AMEX	IJJ	Tue, Nov 16, 2010	37.03	37.08	36.40	36.60
2583	AMEX	IJJ	Mon, Nov 15, 2010	37.38	37.67	37.30	37.30
2582	AMEX	IJJ	Fri, Nov 12, 2010	37.55	37.71	37.16	37.24
2581	AMEX	IJJ	Thu, Nov 11, 2010	37.53	37.89	37.48	37.79
2580	AMEX	IJJ	Wed, Nov 10, 2010	37.55	37.88	37.38	37.88
2579	AMEX	IJJ	Tue, Nov 9, 2010	38.12	38.14	37.41	37.55
2578	AMEX	IJJ	Mon, Nov 8, 2010	38.02	38.09	37.81	38.05
2577	AMEX	IJJ	Fri, Nov 5, 2010	37.87	38.17	37.79	38.09
2576	AMEX	IJJ	Thu, Nov 4, 2010	37.51	37.85	37.47	37.82
2575	AMEX	IJJ	Wed, Nov 3, 2010	37.00	37.15	36.72	37.07
2574	AMEX	IJJ	Tue, Nov 2, 2010	36.88	37.04	36.76	36.97
2573	AMEX	IJJ	Mon, Nov 1, 2010	36.83	37.03	36.37	36.59
2572	AMEX	IJJ	Fri, Oct 29, 2010	36.46	36.71	36.46	36.59
2571	AMEX	IJJ	Thu, Oct 28, 2010	36.80	36.86	36.39	36.57
2570	AMEX	IJJ	Wed, Oct 27, 2010	36.40	36.57	36.22	36.57
2569	AMEX	IJJ	Tue, Oct 26, 2010	36.55	36.89	36.43	36.65
2568	AMEX	IJJ	Mon, Oct 25, 2010	36.86	37.16	36.74	36.77
2567	AMEX	IJJ	Fri, Oct 22, 2010	36.68	36.68	36.46	36.65
2566	AMEX	IJJ	Thu, Oct 21, 2010	36.74	36.95	36.26	36.54
2565	AMEX	IJJ	Wed, Oct 20, 2010	36.31	36.75	36.26	36.59
2564	AMEX	IJJ	Tue, Oct 19, 2010	36.24	36.66	35.94	36.14
2563	AMEX	IJJ	Mon, Oct 18, 2010	36.44	36.68	36.42	36.60
2562	AMEX	IJJ	Fri, Oct 15, 2010	36.75	36.75	36.18	36.42
2561	AMEX	IJJ	Thu, Oct 14, 2010	36.54	36.66	36.22	36.40
2560	AMEX	IJJ	Wed, Oct 13, 2010	36.42	36.77	36.28	36.57
2559	AMEX	IJJ	Tue, Oct 12, 2010	36.01	36.29	35.74	36.21
2558	AMEX	IJJ	Mon, Oct 11, 2010	36.09	36.25	36.03	36.12
2557	AMEX	IJJ	Fri, Oct 8, 2010	35.88	36.18	35.74	36.08
2556	AMEX	IJJ	Thu, Oct 7, 2010	36.09	36.09	35.65	35.85
2555	AMEX	IJJ	Wed, Oct 6, 2010	35.97	36.10	35.76	35.91
2554	AMEX	IJJ	Tue, Oct 5, 2010	35.68	36.08	35.55	36.01
2553	AMEX	IJJ	Mon, Oct 4, 2010	35.60	35.76	35.12	35.33
2552	AMEX	IJJ	Fri, Oct 1, 2010	35.80	35.89	35.45	35.67
2551	AMEX	IJJ	Thu, Sep 30, 2010	35.69	35.95	35.40	35.56
2550	AMEX	IJJ	Wed, Sep 29, 2010	35.31	35.58	35.27	35.44
2549	AMEX	IJJ	Tue, Sep 28, 2010	35.22	35.47	34.78	35.42
2548	AMEX	IJJ	Mon, Sep 27, 2010	35.18	35.29	34.99	35.12
2547	AMEX	IJJ	Fri, Sep 24, 2010	34.80	35.22	34.79	35.20
2546	AMEX	IJJ	Thu, Sep 23, 2010	34.59	35.02	34.48	34.54
2545	AMEX	IJJ	Wed, Sep 22, 2010	35.05	35.32	34.76	34.85
2544	AMEX	IJJ	Tue, Sep 21, 2010	35.36	35.48	35.12	35.15
2543	AMEX	IJJ	Mon, Sep 20, 2010	34.87	35.42	34.74	35.36
2542	AMEX	IJJ	Fri, Sep 17, 2010	34.90	34.91	34.54	34.79
2541	AMEX	IJJ	Thu, Sep 16, 2010	34.75	34.89	34.60	34.72
2540	AMEX	IJJ	Wed, Sep 15, 2010	34.68	34.97	34.52	34.90
2539	AMEX	IJJ	Tue, Sep 14, 2010	34.73	34.95	34.60	34.78
2538	AMEX	IJJ	Mon, Sep 13, 2010	34.59	34.87	34.57	34.83
2537	AMEX	IJJ	Fri, Sep 10, 2010	34.19	34.37	34.12	34.24
2536	AMEX	IJJ	Thu, Sep 9, 2010	34.38	34.44	33.98	34.12
2535	AMEX	IJJ	Wed, Sep 8, 2010	33.85	34.20	33.85	33.99
2534	AMEX	IJJ	Tue, Sep 7, 2010	34.20	34.22	33.78	33.81
2533	AMEX	IJJ	Fri, Sep 3, 2010	34.28	34.45	34.12	34.35
2532	AMEX	IJJ	Thu, Sep 2, 2010	33.52	33.91	33.42	33.89
2531	AMEX	IJJ	Wed, Sep 1, 2010	32.86	33.49	32.85	33.48
2530	AMEX	IJJ	Tue, Aug 31, 2010	32.29	32.67	32.09	32.42
2529	AMEX	IJJ	Mon, Aug 30, 2010	32.78	32.98	32.35	32.35
2528	AMEX	IJJ	Fri, Aug 27, 2010	32.55	32.98	31.99	32.96
2527	AMEX	IJJ	Thu, Aug 26, 2010	32.59	32.82	32.24	32.29
2526	AMEX	IJJ	Wed, Aug 25, 2010	32.00	32.61	31.85	32.53
2525	AMEX	IJJ	Tue, Aug 24, 2010	32.30	32.54	31.95	32.26
2524	AMEX	IJJ	Mon, Aug 23, 2010	33.16	33.34	32.71	32.71
2523	AMEX	IJJ	Fri, Aug 20, 2010	32.97	33.06	32.64	33.02
2522	AMEX	IJJ	Thu, Aug 19, 2010	33.54	33.67	32.99	33.10
2521	AMEX	IJJ	Wed, Aug 18, 2010	33.58	33.94	33.32	33.71
2520	AMEX	IJJ	Tue, Aug 17, 2010	33.38	33.86	33.29	33.63
2519	AMEX	IJJ	Mon, Aug 16, 2010	32.77	33.24	32.72	33.09
2518	AMEX	IJJ	Fri, Aug 13, 2010	33.02	33.28	33.01	33.04
2517	AMEX	IJJ	Thu, Aug 12, 2010	32.76	33.27	32.76	33.15
2516	AMEX	IJJ	Wed, Aug 11, 2010	33.90	33.94	33.34	33.36
2515	AMEX	IJJ	Tue, Aug 10, 2010	34.71	34.81	34.34	34.57
2514	AMEX	IJJ	Mon, Aug 9, 2010	34.88	35.06	34.74	35.01
2513	AMEX	IJJ	Fri, Aug 6, 2010	34.43	34.82	34.20	34.69
2512	AMEX	IJJ	Thu, Aug 5, 2010	34.77	34.97	34.68	34.80
2511	AMEX	IJJ	Wed, Aug 4, 2010	34.76	34.99	34.70	34.98
2510	AMEX	IJJ	Tue, Aug 3, 2010	34.80	34.96	34.45	34.65
2509	AMEX	IJJ	Mon, Aug 2, 2010	34.79	34.98	34.61	34.95
2508	AMEX	IJJ	Fri, Jul 30, 2010	33.81	34.39	33.68	34.25
2507	AMEX	IJJ	Thu, Jul 29, 2010	34.54	34.67	33.82	34.23
2506	AMEX	IJJ	Wed, Jul 28, 2010	34.71	34.85	34.20	34.33
2505	AMEX	IJJ	Tue, Jul 27, 2010	35.19	35.28	34.73	34.81
2504	AMEX	IJJ	Mon, Jul 26, 2010	34.40	34.96	34.27	34.95
2503	AMEX	IJJ	Fri, Jul 23, 2010	33.70	34.28	33.56	34.26
2502	AMEX	IJJ	Thu, Jul 22, 2010	33.21	33.85	33.17	33.78
2501	AMEX	IJJ	Wed, Jul 21, 2010	33.51	33.61	32.71	32.80
2500	AMEX	IJJ	Tue, Jul 20, 2010	32.35	33.33	32.20	33.30
2499	AMEX	IJJ	Mon, Jul 19, 2010	32.72	32.90	32.33	32.81
2498	AMEX	IJJ	Fri, Jul 16, 2010	33.57	33.57	32.55	32.58
2497	AMEX	IJJ	Thu, Jul 15, 2010	33.84	33.85	33.26	33.74
2496	AMEX	IJJ	Wed, Jul 14, 2010	33.85	33.98	33.58	33.84
2495	AMEX	IJJ	Tue, Jul 13, 2010	33.51	34.05	33.48	33.93
2494	AMEX	IJJ	Mon, Jul 12, 2010	33.20	33.41	32.87	33.11
2493	AMEX	IJJ	Fri, Jul 9, 2010	32.99	33.35	32.87	33.35
2492	AMEX	IJJ	Thu, Jul 8, 2010	32.87	33.08	32.57	32.94
2491	AMEX	IJJ	Wed, Jul 7, 2010	31.47	32.58	31.47	32.57
2490	AMEX	IJJ	Tue, Jul 6, 2010	31.97	32.25	31.19	31.42
2489	AMEX	IJJ	Fri, Jul 2, 2010	31.98	32.03	31.41	31.56
2488	AMEX	IJJ	Thu, Jul 1, 2010	32.00	32.14	31.16	31.81
2487	AMEX	IJJ	Wed, Jun 30, 2010	32.34	32.77	32.02	32.06
2486	AMEX	IJJ	Tue, Jun 29, 2010	33.07	33.07	32.20	32.36
2485	AMEX	IJJ	Mon, Jun 28, 2010	33.58	33.78	33.32	33.53
2484	AMEX	IJJ	Fri, Jun 25, 2010	33.30	33.70	33.04	33.59
2483	AMEX	IJJ	Thu, Jun 24, 2010	33.59	33.72	33.18	33.19
2482	AMEX	IJJ	Wed, Jun 23, 2010	33.90	34.09	33.41	33.79
2481	AMEX	IJJ	Tue, Jun 22, 2010	34.86	35.09	34.01	34.02
2480	AMEX	IJJ	Mon, Jun 21, 2010	35.44	35.55	34.63	34.81
2479	AMEX	IJJ	Fri, Jun 18, 2010	35.26	35.26	34.88	35.05
2478	AMEX	IJJ	Thu, Jun 17, 2010	35.29	35.29	34.74	35.09
2477	AMEX	IJJ	Wed, Jun 16, 2010	35.09	35.33	34.92	35.12
2476	AMEX	IJJ	Tue, Jun 15, 2010	34.69	35.30	34.59	35.25
2475	AMEX	IJJ	Mon, Jun 14, 2010	34.61	34.95	34.39	34.43
2474	AMEX	IJJ	Fri, Jun 11, 2010	33.57	34.30	33.57	34.28
2473	AMEX	IJJ	Thu, Jun 10, 2010	33.38	33.93	33.38	33.90
2472	AMEX	IJJ	Wed, Jun 9, 2010	33.02	33.60	32.75	32.88
2471	AMEX	IJJ	Tue, Jun 8, 2010	32.62	32.87	32.16	32.87
2470	AMEX	IJJ	Mon, Jun 7, 2010	33.37	33.44	32.62	32.62
2469	AMEX	IJJ	Fri, Jun 4, 2010	33.95	34.22	33.19	33.24
2468	AMEX	IJJ	Thu, Jun 3, 2010	34.51	34.77	34.32	34.71
2467	AMEX	IJJ	Wed, Jun 2, 2010	33.76	34.51	33.54	34.49
2466	AMEX	IJJ	Tue, Jun 1, 2010	34.23	34.60	33.59	33.60
2465	AMEX	IJJ	Fri, May 28, 2010	34.86	34.90	34.36	34.58
2464	AMEX	IJJ	Thu, May 27, 2010	34.37	34.89	34.13	34.89
2463	AMEX	IJJ	Wed, May 26, 2010	33.67	34.24	33.50	33.61
2462	AMEX	IJJ	Tue, May 25, 2010	32.81	33.55	32.27	33.54
2461	AMEX	IJJ	Mon, May 24, 2010	33.78	34.14	33.55	33.55
2460	AMEX	IJJ	Fri, May 21, 2010	32.80	34.08	32.76	33.93
2459	AMEX	IJJ	Thu, May 20, 2010	34.12	34.51	33.43	33.43
2458	AMEX	IJJ	Wed, May 19, 2010	35.11	35.55	34.46	35.01
2457	AMEX	IJJ	Tue, May 18, 2010	36.24	36.34	35.20	35.30
2456	AMEX	IJJ	Mon, May 17, 2010	35.92	36.24	34.99	35.85
2455	AMEX	IJJ	Fri, May 14, 2010	36.40	36.41	35.54	35.79
2454	AMEX	IJJ	Thu, May 13, 2010	36.94	37.09	36.53	36.64
2453	AMEX	IJJ	Wed, May 12, 2010	36.47	37.06	36.45	37.03
2452	AMEX	IJJ	Tue, May 11, 2010	35.80	36.74	35.70	36.31
2451	AMEX	IJJ	Mon, May 10, 2010	35.98	36.19	35.65	36.16
2450	AMEX	IJJ	Fri, May 7, 2010	34.95	35.39	34.02	34.40
2449	AMEX	IJJ	Thu, May 6, 2010	36.33	36.63	0.07	35.22
2448	AMEX	IJJ	Wed, May 5, 2010	36.55	36.96	36.27	36.50
2447	AMEX	IJJ	Tue, May 4, 2010	37.49	37.49	36.70	36.84
2446	AMEX	IJJ	Mon, May 3, 2010	37.67	38.03	37.62	38.01
2445	AMEX	IJJ	Fri, Apr 30, 2010	38.24	38.34	37.40	37.40
2444	AMEX	IJJ	Thu, Apr 29, 2010	37.91	38.29	37.70	38.22
2443	AMEX	IJJ	Wed, Apr 28, 2010	37.66	37.82	37.45	37.62
2442	AMEX	IJJ	Tue, Apr 27, 2010	38.25	38.50	37.43	37.49
2441	AMEX	IJJ	Mon, Apr 26, 2010	38.61	38.73	38.36	38.39
2440	AMEX	IJJ	Fri, Apr 23, 2010	38.28	38.62	38.13	38.61
2439	AMEX	IJJ	Thu, Apr 22, 2010	37.53	38.28	37.39	38.23
2438	AMEX	IJJ	Wed, Apr 21, 2010	37.70	37.88	37.61	37.86
2437	AMEX	IJJ	Tue, Apr 20, 2010	37.32	37.66	37.22	37.66
2436	AMEX	IJJ	Mon, Apr 19, 2010	36.99	37.28	36.70	37.13
2435	AMEX	IJJ	Fri, Apr 16, 2010	37.54	37.64	36.95	37.14
2434	AMEX	IJJ	Thu, Apr 15, 2010	37.63	37.82	37.58	37.65
2433	AMEX	IJJ	Wed, Apr 14, 2010	37.26	37.68	37.23	37.68
2432	AMEX	IJJ	Tue, Apr 13, 2010	36.89	37.10	36.74	37.09
2431	AMEX	IJJ	Mon, Apr 12, 2010	36.91	36.98	36.76	36.95
2430	AMEX	IJJ	Fri, Apr 9, 2010	36.60	36.84	36.41	36.84
2429	AMEX	IJJ	Thu, Apr 8, 2010	36.42	36.61	36.25	36.57
2428	AMEX	IJJ	Wed, Apr 7, 2010	36.76	36.81	36.39	36.59
2427	AMEX	IJJ	Tue, Apr 6, 2010	36.45	36.87	36.45	36.83
2426	AMEX	IJJ	Mon, Apr 5, 2010	36.20	36.60	36.09	36.60
2425	AMEX	IJJ	Thu, Apr 1, 2010	35.96	36.18	35.80	36.07
2424	AMEX	IJJ	Wed, Mar 31, 2010	35.84	36.08	35.67	35.67
2423	AMEX	IJJ	Tue, Mar 30, 2010	35.96	36.08	35.76	35.94
2422	AMEX	IJJ	Mon, Mar 29, 2010	35.83	35.91	35.74	35.89
2421	AMEX	IJJ	Fri, Mar 26, 2010	35.76	35.94	35.51	35.64
2420	AMEX	IJJ	Thu, Mar 25, 2010	36.21	36.26	35.66	35.68
2419	AMEX	IJJ	Wed, Mar 24, 2010	36.16	36.25	36.02	36.03
2418	AMEX	IJJ	Tue, Mar 23, 2010	36.08	36.35	35.89	36.35
2417	AMEX	IJJ	Mon, Mar 22, 2010	35.45	36.07	35.39	36.02
2416	AMEX	IJJ	Fri, Mar 19, 2010	36.11	36.20	35.60	35.70
2415	AMEX	IJJ	Thu, Mar 18, 2010	36.24	36.28	36.00	36.04
2414	AMEX	IJJ	Wed, Mar 17, 2010	36.02	36.33	36.00	36.20
2413	AMEX	IJJ	Tue, Mar 16, 2010	35.53	35.90	35.47	35.90
2412	AMEX	IJJ	Mon, Mar 15, 2010	35.47	35.63	35.20	35.48
2411	AMEX	IJJ	Fri, Mar 12, 2010	35.66	35.68	35.32	35.49
2410	AMEX	IJJ	Thu, Mar 11, 2010	35.18	35.50	35.05	35.47
2409	AMEX	IJJ	Wed, Mar 10, 2010	35.08	35.37	35.05	35.32
2408	AMEX	IJJ	Tue, Mar 9, 2010	34.92	35.24	34.90	35.06
2407	AMEX	IJJ	Mon, Mar 8, 2010	34.95	35.08	34.92	35.03
2406	AMEX	IJJ	Fri, Mar 5, 2010	34.62	34.96	34.61	34.94
2405	AMEX	IJJ	Thu, Mar 4, 2010	34.55	34.64	34.36	34.46
2404	AMEX	IJJ	Wed, Mar 3, 2010	34.49	34.69	34.39	34.49
2403	AMEX	IJJ	Tue, Mar 2, 2010	34.34	34.48	34.26	34.38
2402	AMEX	IJJ	Mon, Mar 1, 2010	33.83	34.23	33.81	34.23
2401	AMEX	IJJ	Fri, Feb 26, 2010	33.79	33.79	33.48	33.70
2400	AMEX	IJJ	Thu, Feb 25, 2010	33.28	33.79	33.16	33.74
2399	AMEX	IJJ	Wed, Feb 24, 2010	33.61	33.77	33.51	33.75
2398	AMEX	IJJ	Tue, Feb 23, 2010	33.87	33.93	33.47	33.49
2397	AMEX	IJJ	Mon, Feb 22, 2010	33.97	34.06	33.85	33.96
2396	AMEX	IJJ	Fri, Feb 19, 2010	33.67	33.95	33.59	33.86
2395	AMEX	IJJ	Thu, Feb 18, 2010	33.45	33.70	33.45	33.68
2394	AMEX	IJJ	Wed, Feb 17, 2010	33.37	33.53	33.29	33.45
2393	AMEX	IJJ	Tue, Feb 16, 2010	33.02	33.29	32.85	33.29
2392	AMEX	IJJ	Fri, Feb 12, 2010	32.15	32.71	32.08	32.69
2391	AMEX	IJJ	Thu, Feb 11, 2010	32.01	32.48	31.89	32.47
2390	AMEX	IJJ	Wed, Feb 10, 2010	31.96	32.26	31.70	32.07
2389	AMEX	IJJ	Tue, Feb 9, 2010	32.01	32.27	31.73	32.05
2388	AMEX	IJJ	Mon, Feb 8, 2010	31.92	32.09	31.63	31.66
2387	AMEX	IJJ	Fri, Feb 5, 2010	31.81	31.91	31.21	31.91
2386	AMEX	IJJ	Thu, Feb 4, 2010	32.55	32.62	31.85	31.85
2385	AMEX	IJJ	Wed, Feb 3, 2010	32.92	33.03	32.69	32.80
2384	AMEX	IJJ	Tue, Feb 2, 2010	32.64	33.08	32.54	33.02
2383	AMEX	IJJ	Mon, Feb 1, 2010	32.19	32.59	32.19	32.58
2382	AMEX	IJJ	Fri, Jan 29, 2010	32.61	32.94	32.12	32.12
2381	AMEX	IJJ	Thu, Jan 28, 2010	33.09	33.10	32.37	32.55
2380	AMEX	IJJ	Wed, Jan 27, 2010	32.88	33.07	32.52	33.01
2379	AMEX	IJJ	Tue, Jan 26, 2010	33.02	33.31	32.93	32.99
2378	AMEX	IJJ	Mon, Jan 25, 2010	33.20	33.30	32.90	33.08
2377	AMEX	IJJ	Fri, Jan 22, 2010	33.66	33.73	32.97	33.03
2376	AMEX	IJJ	Thu, Jan 21, 2010	34.15	34.28	33.67	33.69
2375	AMEX	IJJ	Wed, Jan 20, 2010	34.08	34.16	33.75	34.13
2374	AMEX	IJJ	Tue, Jan 19, 2010	33.91	34.37	33.91	34.36
2373	AMEX	IJJ	Fri, Jan 15, 2010	34.27	34.36	33.79	33.89
2372	AMEX	IJJ	Thu, Jan 14, 2010	34.18	34.35	34.11	34.32
2371	AMEX	IJJ	Wed, Jan 13, 2010	33.93	34.26	33.73	34.24
2370	AMEX	IJJ	Tue, Jan 12, 2010	33.93	34.03	33.66	33.84
2369	AMEX	IJJ	Mon, Jan 11, 2010	34.32	34.42	34.10	34.21
2368	AMEX	IJJ	Fri, Jan 8, 2010	33.96	34.24	33.89	34.23
2367	AMEX	IJJ	Thu, Jan 7, 2010	33.74	34.05	33.58	34.02
2366	AMEX	IJJ	Wed, Jan 6, 2010	33.54	33.78	33.54	33.76
2365	AMEX	IJJ	Tue, Jan 5, 2010	33.48	33.58	33.30	33.55
2364	AMEX	IJJ	Mon, Jan 4, 2010	33.28	33.60	33.22	33.51
2363	AMEX	IJJ	Thu, Dec 31, 2009	33.47	33.58	32.97	32.97
2362	AMEX	IJJ	Wed, Dec 30, 2009	33.42	33.61	33.33	33.44
2361	AMEX	IJJ	Tue, Dec 29, 2009	33.68	33.68	33.53	33.56
2360	AMEX	IJJ	Mon, Dec 28, 2009	33.79	33.84	33.50	33.56
2359	AMEX	IJJ	Thu, Dec 24, 2009	33.59	33.67	33.56	33.66
2358	AMEX	IJJ	Wed, Dec 23, 2009	33.55	33.71	33.38	33.71
2357	AMEX	IJJ	Tue, Dec 22, 2009	33.20	33.43	33.15	33.42
2356	AMEX	IJJ	Mon, Dec 21, 2009	32.95	33.19	32.94	33.18
2355	AMEX	IJJ	Fri, Dec 18, 2009	32.61	32.73	32.34	32.71
2354	AMEX	IJJ	Thu, Dec 17, 2009	32.51	32.68	32.39	32.48
2353	AMEX	IJJ	Wed, Dec 16, 2009	32.78	32.90	32.68	32.81
2352	AMEX	IJJ	Tue, Dec 15, 2009	32.49	32.70	32.44	32.59
2351	AMEX	IJJ	Mon, Dec 14, 2009	32.47	32.67	32.24	32.66
2350	AMEX	IJJ	Fri, Dec 11, 2009	32.05	32.22	31.90	32.20
2349	AMEX	IJJ	Thu, Dec 10, 2009	31.92	32.11	31.79	31.88
2348	AMEX	IJJ	Wed, Dec 9, 2009	31.73	31.85	31.52	31.75
2347	AMEX	IJJ	Tue, Dec 8, 2009	31.76	32.02	31.54	31.76
2346	AMEX	IJJ	Mon, Dec 7, 2009	31.98	32.25	31.92	32.02
2345	AMEX	IJJ	Fri, Dec 4, 2009	31.96	32.29	31.57	32.07
2344	AMEX	IJJ	Thu, Dec 3, 2009	31.89	32.10	31.48	31.49
2343	AMEX	IJJ	Wed, Dec 2, 2009	31.53	31.91	31.53	31.76
2342	AMEX	IJJ	Tue, Dec 1, 2009	31.32	31.61	31.30	31.51
2341	AMEX	IJJ	Mon, Nov 30, 2009	30.87	31.08	30.63	31.08
2340	AMEX	IJJ	Fri, Nov 27, 2009	30.35	31.27	30.00	30.93
2339	AMEX	IJJ	Wed, Nov 25, 2009	31.47	31.61	31.37	31.55
2338	AMEX	IJJ	Tue, Nov 24, 2009	31.46	31.46	31.10	31.35
2337	AMEX	IJJ	Mon, Nov 23, 2009	31.51	31.85	31.36	31.46
2336	AMEX	IJJ	Fri, Nov 20, 2009	31.15	31.25	31.00	31.17
2335	AMEX	IJJ	Thu, Nov 19, 2009	31.74	31.74	31.15	31.27
2334	AMEX	IJJ	Wed, Nov 18, 2009	32.01	32.07	31.81	31.96
2333	AMEX	IJJ	Tue, Nov 17, 2009	31.93	32.11	31.89	32.02
2332	AMEX	IJJ	Mon, Nov 16, 2009	31.78	32.25	31.78	32.05
2331	AMEX	IJJ	Fri, Nov 13, 2009	31.38	31.65	31.15	31.55
2330	AMEX	IJJ	Thu, Nov 12, 2009	31.75	31.88	31.21	31.25
2329	AMEX	IJJ	Wed, Nov 11, 2009	31.69	31.95	31.48	31.68
2328	AMEX	IJJ	Tue, Nov 10, 2009	31.33	31.59	31.20	31.43
2327	AMEX	IJJ	Mon, Nov 9, 2009	30.99	31.49	30.97	31.49
2326	AMEX	IJJ	Fri, Nov 6, 2009	30.50	30.90	30.37	30.69
2325	AMEX	IJJ	Thu, Nov 5, 2009	30.25	30.76	30.21	30.76
2324	AMEX	IJJ	Wed, Nov 4, 2009	30.34	30.55	29.98	29.99
2323	AMEX	IJJ	Tue, Nov 3, 2009	29.58	30.16	29.50	30.11
2322	AMEX	IJJ	Mon, Nov 2, 2009	29.84	30.18	29.29	29.77
2321	AMEX	IJJ	Fri, Oct 30, 2009	30.48	30.49	29.58	29.69
2320	AMEX	IJJ	Thu, Oct 29, 2009	30.19	30.70	30.11	30.60
2319	AMEX	IJJ	Wed, Oct 28, 2009	30.95	30.95	29.94	29.96
2318	AMEX	IJJ	Tue, Oct 27, 2009	31.33	31.47	30.95	30.99
2317	AMEX	IJJ	Mon, Oct 26, 2009	31.65	32.08	31.20	31.32
2316	AMEX	IJJ	Fri, Oct 23, 2009	32.20	32.24	31.52	31.60
2315	AMEX	IJJ	Thu, Oct 22, 2009	31.63	32.21	31.36	32.11
2314	AMEX	IJJ	Wed, Oct 21, 2009	31.90	32.39	31.66	31.66
2313	AMEX	IJJ	Tue, Oct 20, 2009	32.43	32.43	31.84	32.01
2312	AMEX	IJJ	Mon, Oct 19, 2009	32.08	32.47	31.91	32.38
2311	AMEX	IJJ	Fri, Oct 16, 2009	32.09	32.16	31.78	32.02
2310	AMEX	IJJ	Thu, Oct 15, 2009	32.09	32.37	32.07	32.33
2309	AMEX	IJJ	Wed, Oct 14, 2009	32.14	32.35	31.96	32.32
2308	AMEX	IJJ	Tue, Oct 13, 2009	31.82	31.91	31.54	31.74
2307	AMEX	IJJ	Mon, Oct 12, 2009	32.10	32.14	31.78	31.92
2306	AMEX	IJJ	Fri, Oct 9, 2009	31.53	31.86	31.50	31.86
2305	AMEX	IJJ	Thu, Oct 8, 2009	31.39	31.76	31.35	31.56
2304	AMEX	IJJ	Wed, Oct 7, 2009	31.11	31.29	30.99	31.23
2303	AMEX	IJJ	Tue, Oct 6, 2009	31.12	31.49	30.91	31.24
2302	AMEX	IJJ	Mon, Oct 5, 2009	30.30	30.89	30.27	30.86
2301	AMEX	IJJ	Fri, Oct 2, 2009	30.20	30.48	30.02	30.20
2300	AMEX	IJJ	Thu, Oct 1, 2009	31.40	31.43	30.46	30.46
2299	AMEX	IJJ	Wed, Sep 30, 2009	31.87	31.88	31.14	31.49
2298	AMEX	IJJ	Tue, Sep 29, 2009	31.77	31.99	31.63	31.74
2297	AMEX	IJJ	Mon, Sep 28, 2009	31.15	31.77	31.08	31.71
2296	AMEX	IJJ	Fri, Sep 25, 2009	31.05	31.21	30.83	30.95
2295	AMEX	IJJ	Thu, Sep 24, 2009	31.67	31.85	30.95	31.14
2294	AMEX	IJJ	Wed, Sep 23, 2009	32.24	32.31	31.67	31.67
2293	AMEX	IJJ	Tue, Sep 22, 2009	32.28	32.39	32.09	32.31
2292	AMEX	IJJ	Mon, Sep 21, 2009	31.93	32.16	31.74	32.09
2291	AMEX	IJJ	Fri, Sep 18, 2009	32.40	32.42	32.07	32.23
2290	AMEX	IJJ	Thu, Sep 17, 2009	32.45	32.77	32.10	32.26
2289	AMEX	IJJ	Wed, Sep 16, 2009	31.95	32.47	31.86	32.47
2288	AMEX	IJJ	Tue, Sep 15, 2009	31.53	31.89	31.42	31.80
2287	AMEX	IJJ	Mon, Sep 14, 2009	30.88	31.50	30.86	31.49
2286	AMEX	IJJ	Fri, Sep 11, 2009	31.11	31.30	30.91	31.11
2285	AMEX	IJJ	Thu, Sep 10, 2009	30.73	31.09	30.46	31.04
2284	AMEX	IJJ	Wed, Sep 9, 2009	30.34	30.84	30.21	30.71
2283	AMEX	IJJ	Tue, Sep 8, 2009	30.15	30.32	29.96	30.32
2282	AMEX	IJJ	Fri, Sep 4, 2009	29.55	29.94	29.32	29.90
2281	AMEX	IJJ	Thu, Sep 3, 2009	29.34	29.54	28.98	29.53
2280	AMEX	IJJ	Wed, Sep 2, 2009	29.28	29.43	29.13	29.18
2279	AMEX	IJJ	Tue, Sep 1, 2009	29.95	30.48	29.30	29.36
2278	AMEX	IJJ	Mon, Aug 31, 2009	30.15	30.17	29.92	30.05
2277	AMEX	IJJ	Fri, Aug 28, 2009	30.68	30.76	30.21	30.46
2276	AMEX	IJJ	Thu, Aug 27, 2009	30.20	30.47	29.74	30.41
2275	AMEX	IJJ	Wed, Aug 26, 2009	30.23	30.43	30.04	30.24
2274	AMEX	IJJ	Tue, Aug 25, 2009	30.18	30.51	30.16	30.26
2273	AMEX	IJJ	Mon, Aug 24, 2009	30.23	30.42	29.98	30.06
2272	AMEX	IJJ	Fri, Aug 21, 2009	29.77	30.24	29.76	30.14
2271	AMEX	IJJ	Thu, Aug 20, 2009	29.14	29.60	29.07	29.56
2270	AMEX	IJJ	Wed, Aug 19, 2009	28.74	29.28	28.67	29.20
2269	AMEX	IJJ	Tue, Aug 18, 2009	28.80	29.09	28.68	29.01
2268	AMEX	IJJ	Mon, Aug 17, 2009	29.08	29.10	28.65	28.68
2267	AMEX	IJJ	Fri, Aug 14, 2009	29.95	29.95	29.26	29.58
2266	AMEX	IJJ	Thu, Aug 13, 2009	29.92	29.98	29.53	29.96
2265	AMEX	IJJ	Wed, Aug 12, 2009	29.38	29.98	29.34	29.75
2264	AMEX	IJJ	Tue, Aug 11, 2009	29.63	29.70	29.25	29.38
2263	AMEX	IJJ	Mon, Aug 10, 2009	29.89	30.02	29.60	29.83
2262	AMEX	IJJ	Fri, Aug 7, 2009	29.60	30.25	29.52	30.02
2261	AMEX	IJJ	Thu, Aug 6, 2009	29.60	29.71	29.14	29.27
2260	AMEX	IJJ	Wed, Aug 5, 2009	29.59	29.60	29.15	29.45
2259	AMEX	IJJ	Tue, Aug 4, 2009	28.96	29.57	28.93	29.52
2258	AMEX	IJJ	Mon, Aug 3, 2009	28.86	29.11	28.62	29.10
2257	AMEX	IJJ	Fri, Jul 31, 2009	28.43	28.75	28.39	28.48
2256	AMEX	IJJ	Thu, Jul 30, 2009	28.49	28.79	28.38	28.51
2255	AMEX	IJJ	Wed, Jul 29, 2009	28.13	28.26	27.93	28.08
2254	AMEX	IJJ	Tue, Jul 28, 2009	28.14	28.40	27.98	28.29
2253	AMEX	IJJ	Mon, Jul 27, 2009	28.10	28.31	27.98	28.28
2252	AMEX	IJJ	Fri, Jul 24, 2009	27.70	28.12	27.63	28.10
2251	AMEX	IJJ	Thu, Jul 23, 2009	27.12	28.03	27.10	27.89
2250	AMEX	IJJ	Wed, Jul 22, 2009	26.83	27.27	26.79	27.10
2249	AMEX	IJJ	Tue, Jul 21, 2009	27.23	27.27	26.58	26.92
2248	AMEX	IJJ	Mon, Jul 20, 2009	26.79	27.01	26.71	26.97
2247	AMEX	IJJ	Fri, Jul 17, 2009	26.73	26.77	26.50	26.59
2246	AMEX	IJJ	Thu, Jul 16, 2009	26.32	26.85	26.26	26.72
2245	AMEX	IJJ	Wed, Jul 15, 2009	25.97	26.47	25.90	26.37
2244	AMEX	IJJ	Tue, Jul 14, 2009	25.38	25.57	25.17	25.55
2243	AMEX	IJJ	Mon, Jul 13, 2009	24.79	25.37	24.45	25.37
2242	AMEX	IJJ	Fri, Jul 10, 2009	24.59	24.90	24.45	24.75
2241	AMEX	IJJ	Thu, Jul 9, 2009	24.90	24.98	24.65	24.78
2240	AMEX	IJJ	Wed, Jul 8, 2009	24.99	25.04	24.39	24.75
2239	AMEX	IJJ	Tue, Jul 7, 2009	25.45	25.49	24.88	24.88
2238	AMEX	IJJ	Mon, Jul 6, 2009	25.43	25.53	25.10	25.51
2237	AMEX	IJJ	Thu, Jul 2, 2009	26.04	26.05	25.58	25.62
2236	AMEX	IJJ	Wed, Jul 1, 2009	26.26	26.63	26.26	26.42
2235	AMEX	IJJ	Tue, Jun 30, 2009	26.25	26.33	25.87	26.06
2234	AMEX	IJJ	Mon, Jun 29, 2009	26.03	26.26	25.76	26.20
2233	AMEX	IJJ	Fri, Jun 26, 2009	25.74	26.08	25.71	25.96
2232	AMEX	IJJ	Thu, Jun 25, 2009	25.15	25.88	25.09	25.88
2231	AMEX	IJJ	Wed, Jun 24, 2009	25.12	25.49	25.06	25.28
2230	AMEX	IJJ	Tue, Jun 23, 2009	25.20	25.26	24.80	24.93
2229	AMEX	IJJ	Mon, Jun 22, 2009	25.85	25.90	25.20	25.20
2228	AMEX	IJJ	Fri, Jun 19, 2009	26.28	26.34	25.95	26.11
2227	AMEX	IJJ	Thu, Jun 18, 2009	25.84	26.07	25.60	26.03
2226	AMEX	IJJ	Wed, Jun 17, 2009	25.81	26.10	25.50	25.80
2225	AMEX	IJJ	Tue, Jun 16, 2009	26.45	26.55	25.79	25.89
2224	AMEX	IJJ	Mon, Jun 15, 2009	26.68	26.72	26.10	26.32
2223	AMEX	IJJ	Fri, Jun 12, 2009	26.86	27.01	26.60	26.98
2222	AMEX	IJJ	Thu, Jun 11, 2009	26.94	27.30	26.94	26.98
2221	AMEX	IJJ	Wed, Jun 10, 2009	27.24	27.24	26.49	26.90
2220	AMEX	IJJ	Tue, Jun 9, 2009	26.98	27.19	26.83	27.00
2219	AMEX	IJJ	Mon, Jun 8, 2009	26.81	27.09	26.54	26.86
2218	AMEX	IJJ	Fri, Jun 5, 2009	27.38	27.39	26.81	27.04
2217	AMEX	IJJ	Thu, Jun 4, 2009	26.84	27.08	26.55	27.08
2216	AMEX	IJJ	Wed, Jun 3, 2009	26.84	26.88	26.41	26.64
2215	AMEX	IJJ	Tue, Jun 2, 2009	26.91	27.23	26.79	27.06
2214	AMEX	IJJ	Mon, Jun 1, 2009	26.50	27.17	26.44	26.95
2213	AMEX	IJJ	Fri, May 29, 2009	25.73	26.04	25.58	25.99
2212	AMEX	IJJ	Thu, May 28, 2009	25.57	25.75	25.07	25.64
2211	AMEX	IJJ	Wed, May 27, 2009	25.85	26.06	25.37	25.38
2210	AMEX	IJJ	Tue, May 26, 2009	24.75	26.02	24.74	25.96
2209	AMEX	IJJ	Fri, May 22, 2009	25.39	25.39	24.95	24.98
2208	AMEX	IJJ	Thu, May 21, 2009	25.19	25.39	24.88	25.24
2207	AMEX	IJJ	Wed, May 20, 2009	25.98	26.44	25.52	25.57
2206	AMEX	IJJ	Tue, May 19, 2009	25.71	26.09	25.52	25.75
2205	AMEX	IJJ	Mon, May 18, 2009	25.04	25.83	24.98	25.76
2204	AMEX	IJJ	Fri, May 15, 2009	24.97	25.28	24.63	24.81
2203	AMEX	IJJ	Thu, May 14, 2009	24.68	25.37	24.60	25.08
2202	AMEX	IJJ	Wed, May 13, 2009	25.37	25.43	24.64	24.70
2201	AMEX	IJJ	Tue, May 12, 2009	26.34	26.45	25.38	25.83
2200	AMEX	IJJ	Mon, May 11, 2009	26.42	26.56	26.10	26.23
2199	AMEX	IJJ	Fri, May 8, 2009	26.11	26.88	26.10	26.75
2198	AMEX	IJJ	Thu, May 7, 2009	26.79	26.95	25.68	25.85
2197	AMEX	IJJ	Wed, May 6, 2009	26.63	26.71	26.00	26.56
2196	AMEX	IJJ	Tue, May 5, 2009	26.39	26.56	26.06	26.30
2195	AMEX	IJJ	Mon, May 4, 2009	25.59	26.52	25.52	26.52
2194	AMEX	IJJ	Fri, May 1, 2009	25.41	25.62	25.20	25.37
2193	AMEX	IJJ	Thu, Apr 30, 2009	25.92	26.21	25.49	25.49
2192	AMEX	IJJ	Wed, Apr 29, 2009	25.20	25.92	25.12	25.65
2191	AMEX	IJJ	Tue, Apr 28, 2009	24.55	25.36	24.49	24.97
2190	AMEX	IJJ	Mon, Apr 27, 2009	24.65	25.26	24.65	24.81
2189	AMEX	IJJ	Fri, Apr 24, 2009	24.65	25.38	24.50	25.14
2188	AMEX	IJJ	Thu, Apr 23, 2009	24.50	24.57	23.91	24.43
2187	AMEX	IJJ	Wed, Apr 22, 2009	24.05	25.10	23.99	24.42
2186	AMEX	IJJ	Tue, Apr 21, 2009	23.45	24.43	23.25	24.41
2185	AMEX	IJJ	Mon, Apr 20, 2009	24.50	24.50	23.55	23.58
2184	AMEX	IJJ	Fri, Apr 17, 2009	24.65	25.17	24.46	24.98
2183	AMEX	IJJ	Thu, Apr 16, 2009	24.27	24.90	23.88	24.66
2182	AMEX	IJJ	Wed, Apr 15, 2009	23.38	24.06	23.33	23.98
2181	AMEX	IJJ	Tue, Apr 14, 2009	24.00	24.30	23.55	23.56
2180	AMEX	IJJ	Mon, Apr 13, 2009	24.17	24.56	23.81	24.38
2179	AMEX	IJJ	Thu, Apr 9, 2009	23.63	24.38	23.52	24.36
2178	AMEX	IJJ	Wed, Apr 8, 2009	22.85	23.15	22.67	23.04
2177	AMEX	IJJ	Tue, Apr 7, 2009	23.17	23.26	22.70	22.70
2176	AMEX	IJJ	Mon, Apr 6, 2009	23.58	23.65	23.16	23.52
2175	AMEX	IJJ	Fri, Apr 3, 2009	23.35	23.85	23.13	23.85
2174	AMEX	IJJ	Thu, Apr 2, 2009	23.03	23.67	22.99	23.37
2173	AMEX	IJJ	Wed, Apr 1, 2009	21.74	22.48	21.55	22.41
2172	AMEX	IJJ	Tue, Mar 31, 2009	21.94	22.49	21.74	22.03
2171	AMEX	IJJ	Mon, Mar 30, 2009	22.07	22.07	21.47	21.72
2170	AMEX	IJJ	Fri, Mar 27, 2009	22.81	22.89	22.52	22.54
2169	AMEX	IJJ	Thu, Mar 26, 2009	22.61	23.12	22.34	23.11
2168	AMEX	IJJ	Wed, Mar 25, 2009	22.19	22.74	21.46	22.28
2167	AMEX	IJJ	Tue, Mar 24, 2009	22.46	22.75	22.13	22.14
2166	AMEX	IJJ	Mon, Mar 23, 2009	21.70	22.78	21.55	22.77
2165	AMEX	IJJ	Fri, Mar 20, 2009	21.91	21.91	21.05	21.08
2164	AMEX	IJJ	Thu, Mar 19, 2009	22.29	22.34	21.71	21.73
2163	AMEX	IJJ	Wed, Mar 18, 2009	21.20	22.14	20.87	22.00
2162	AMEX	IJJ	Tue, Mar 17, 2009	20.45	21.27	20.24	21.27
2161	AMEX	IJJ	Mon, Mar 16, 2009	21.02	21.18	20.43	20.43
2160	AMEX	IJJ	Fri, Mar 13, 2009	20.88	20.90	20.43	20.76
2159	AMEX	IJJ	Thu, Mar 12, 2009	19.63	20.75	19.37	20.68
2158	AMEX	IJJ	Wed, Mar 11, 2009	19.75	20.00	19.43	19.63
2157	AMEX	IJJ	Tue, Mar 10, 2009	18.68	19.59	18.52	19.54
2156	AMEX	IJJ	Mon, Mar 9, 2009	18.12	18.70	18.12	18.24
2155	AMEX	IJJ	Fri, Mar 6, 2009	18.70	18.90	17.89	18.42
2154	AMEX	IJJ	Thu, Mar 5, 2009	19.05	19.28	18.38	18.52
2153	AMEX	IJJ	Wed, Mar 4, 2009	19.29	19.91	19.10	19.59
2152	AMEX	IJJ	Tue, Mar 3, 2009	19.55	19.55	18.88	19.04
2151	AMEX	IJJ	Mon, Mar 2, 2009	20.05	20.16	19.25	19.30
2150	AMEX	IJJ	Fri, Feb 27, 2009	20.34	21.07	20.28	20.61
2149	AMEX	IJJ	Thu, Feb 26, 2009	21.40	21.52	20.68	20.79
2148	AMEX	IJJ	Wed, Feb 25, 2009	21.23	21.57	20.68	21.09
2147	AMEX	IJJ	Tue, Feb 24, 2009	20.57	21.46	20.45	21.38
2146	AMEX	IJJ	Mon, Feb 23, 2009	21.51	21.51	20.43	20.43
2145	AMEX	IJJ	Fri, Feb 20, 2009	20.99	21.56	20.62	21.35
2144	AMEX	IJJ	Thu, Feb 19, 2009	22.11	22.27	21.45	21.51
2143	AMEX	IJJ	Wed, Feb 18, 2009	22.33	22.33	21.74	21.96
2142	AMEX	IJJ	Tue, Feb 17, 2009	22.75	22.75	22.04	22.24
2141	AMEX	IJJ	Fri, Feb 13, 2009	23.61	23.75	23.18	23.27
2140	AMEX	IJJ	Thu, Feb 12, 2009	23.16	23.59	22.68	23.56
2139	AMEX	IJJ	Wed, Feb 11, 2009	23.44	23.60	23.00	23.43
2138	AMEX	IJJ	Tue, Feb 10, 2009	24.36	24.56	23.24	23.38
2137	AMEX	IJJ	Mon, Feb 9, 2009	24.52	24.69	24.23	24.53
2136	AMEX	IJJ	Fri, Feb 6, 2009	23.67	24.57	23.59	24.52
2135	AMEX	IJJ	Thu, Feb 5, 2009	23.16	23.85	22.91	23.58
2134	AMEX	IJJ	Wed, Feb 4, 2009	23.39	23.83	23.18	23.34
2133	AMEX	IJJ	Tue, Feb 3, 2009	23.38	23.54	23.03	23.40
2132	AMEX	IJJ	Mon, Feb 2, 2009	22.82	23.36	22.75	23.27
2131	AMEX	IJJ	Fri, Jan 30, 2009	24.08	24.18	23.02	23.17
2130	AMEX	IJJ	Thu, Jan 29, 2009	24.55	24.57	23.84	23.90
2129	AMEX	IJJ	Wed, Jan 28, 2009	24.38	24.92	24.36	24.85
2128	AMEX	IJJ	Tue, Jan 27, 2009	23.66	24.03	23.51	23.96
2127	AMEX	IJJ	Mon, Jan 26, 2009	23.42	24.06	23.23	23.58
2126	AMEX	IJJ	Fri, Jan 23, 2009	22.53	23.62	22.43	23.37
2125	AMEX	IJJ	Thu, Jan 22, 2009	23.20	23.68	22.67	23.09
2124	AMEX	IJJ	Wed, Jan 21, 2009	23.03	23.77	22.54	23.71
2123	AMEX	IJJ	Tue, Jan 20, 2009	24.04	24.11	22.67	22.69
2122	AMEX	IJJ	Fri, Jan 16, 2009	24.19	24.39	23.46	24.20
2121	AMEX	IJJ	Thu, Jan 15, 2009	23.48	24.08	22.66	23.73
2120	AMEX	IJJ	Wed, Jan 14, 2009	23.92	24.02	23.32	23.49
2119	AMEX	IJJ	Tue, Jan 13, 2009	24.02	24.49	23.91	24.40
2118	AMEX	IJJ	Mon, Jan 12, 2009	24.79	24.86	23.91	24.08
2117	AMEX	IJJ	Fri, Jan 9, 2009	25.58	25.58	24.68	24.84
2116	AMEX	IJJ	Thu, Jan 8, 2009	25.21	25.59	25.08	25.51
2115	AMEX	IJJ	Wed, Jan 7, 2009	25.76	25.87	25.16	25.31
2114	AMEX	IJJ	Tue, Jan 6, 2009	26.00	26.41	25.73	26.13
2113	AMEX	IJJ	Mon, Jan 5, 2009	25.77	25.89	25.27	25.73
2112	AMEX	IJJ	Fri, Jan 2, 2009	25.39	25.96	24.95	25.69
2111	AMEX	IJJ	Wed, Dec 31, 2008	24.61	25.48	24.55	25.14
2110	AMEX	IJJ	Tue, Dec 30, 2008	24.05	24.70	24.02	24.65
2109	AMEX	IJJ	Mon, Dec 29, 2008	24.18	24.28	23.54	23.81
2108	AMEX	IJJ	Fri, Dec 26, 2008	24.15	24.28	23.88	24.22
2107	AMEX	IJJ	Wed, Dec 24, 2008	23.89	23.98	23.59	23.91
2106	AMEX	IJJ	Tue, Dec 23, 2008	24.58	24.70	23.98	23.98
2105	AMEX	IJJ	Mon, Dec 22, 2008	24.75	24.91	23.72	24.38
2104	AMEX	IJJ	Fri, Dec 19, 2008	24.92	25.25	24.58	24.68
2103	AMEX	IJJ	Thu, Dec 18, 2008	25.32	25.32	24.26	24.64
2102	AMEX	IJJ	Wed, Dec 17, 2008	24.71	25.66	24.48	25.17
2101	AMEX	IJJ	Tue, Dec 16, 2008	23.88	25.18	23.81	25.18
2100	AMEX	IJJ	Mon, Dec 15, 2008	24.23	24.27	23.09	23.56
2099	AMEX	IJJ	Fri, Dec 12, 2008	22.57	24.26	22.51	24.19
2098	AMEX	IJJ	Thu, Dec 11, 2008	24.26	24.70	22.98	23.33
2097	AMEX	IJJ	Wed, Dec 10, 2008	24.08	24.69	23.94	24.60
2096	AMEX	IJJ	Tue, Dec 9, 2008	24.45	25.03	23.69	23.89
2095	AMEX	IJJ	Mon, Dec 8, 2008	24.32	24.75	23.95	24.62
2094	AMEX	IJJ	Fri, Dec 5, 2008	22.23	23.71	21.77	23.69
2093	AMEX	IJJ	Thu, Dec 4, 2008	22.99	23.71	22.13	22.66
2092	AMEX	IJJ	Wed, Dec 3, 2008	22.25	23.45	22.21	23.42
2091	AMEX	IJJ	Tue, Dec 2, 2008	21.99	22.80	21.69	22.80
2090	AMEX	IJJ	Mon, Dec 1, 2008	23.67	23.76	21.51	21.55
2089	AMEX	IJJ	Fri, Nov 28, 2008	23.85	24.41	23.74	24.32
2088	AMEX	IJJ	Wed, Nov 26, 2008	22.46	24.13	22.42	24.04
2087	AMEX	IJJ	Tue, Nov 25, 2008	22.74	23.02	22.08	22.95
2086	AMEX	IJJ	Mon, Nov 24, 2008	21.10	22.75	20.97	22.52
2085	AMEX	IJJ	Fri, Nov 21, 2008	20.10	20.91	19.17	20.84
2084	AMEX	IJJ	Thu, Nov 20, 2008	21.06	21.51	19.66	19.69
2083	AMEX	IJJ	Wed, Nov 19, 2008	23.10	23.34	21.33	21.33
2082	AMEX	IJJ	Tue, Nov 18, 2008	23.25	23.55	22.25	23.11
2081	AMEX	IJJ	Mon, Nov 17, 2008	23.33	23.99	23.13	23.33
2080	AMEX	IJJ	Fri, Nov 14, 2008	24.52	24.75	23.42	23.50
2079	AMEX	IJJ	Thu, Nov 13, 2008	22.98	24.94	22.14	24.94
2078	AMEX	IJJ	Wed, Nov 12, 2008	23.80	23.85	22.97	23.00
2077	AMEX	IJJ	Tue, Nov 11, 2008	24.44	24.78	23.85	24.28
2076	AMEX	IJJ	Mon, Nov 10, 2008	26.01	26.01	24.49	24.76
2075	AMEX	IJJ	Fri, Nov 7, 2008	24.90	25.50	24.78	25.42
2074	AMEX	IJJ	Thu, Nov 6, 2008	25.70	26.02	24.70	24.75
2073	AMEX	IJJ	Wed, Nov 5, 2008	26.82	27.17	25.82	25.82
2072	AMEX	IJJ	Tue, Nov 4, 2008	27.25	27.38	26.77	27.27
2071	AMEX	IJJ	Mon, Nov 3, 2008	26.72	27.02	26.53	26.74
2070	AMEX	IJJ	Fri, Oct 31, 2008	26.09	26.96	25.64	26.72
2069	AMEX	IJJ	Thu, Oct 30, 2008	25.50	26.06	25.07	26.04
2068	AMEX	IJJ	Wed, Oct 29, 2008	24.89	25.83	24.44	24.95
2067	AMEX	IJJ	Tue, Oct 28, 2008	23.30	24.77	22.29	24.77
2066	AMEX	IJJ	Mon, Oct 27, 2008	23.00	23.82	22.60	22.60
2065	AMEX	IJJ	Fri, Oct 24, 2008	23.00	24.21	22.17	23.87
2064	AMEX	IJJ	Thu, Oct 23, 2008	25.00	25.22	23.22	24.47
2063	AMEX	IJJ	Wed, Oct 22, 2008	25.75	25.98	24.38	24.94
2062	AMEX	IJJ	Tue, Oct 21, 2008	26.94	27.28	26.44	26.54
2061	AMEX	IJJ	Mon, Oct 20, 2008	26.65	27.29	26.07	27.20
2060	AMEX	IJJ	Fri, Oct 17, 2008	25.40	27.29	25.32	26.04
2059	AMEX	IJJ	Thu, Oct 16, 2008	25.73	26.38	24.06	26.33
2058	AMEX	IJJ	Wed, Oct 15, 2008	27.54	28.00	25.38	25.39
2057	AMEX	IJJ	Tue, Oct 14, 2008	29.40	30.13	27.18	28.03
2056	AMEX	IJJ	Mon, Oct 13, 2008	27.29	28.79	26.57	28.79
2055	AMEX	IJJ	Fri, Oct 10, 2008	24.14	26.45	23.67	25.92
2054	AMEX	IJJ	Thu, Oct 9, 2008	28.47	28.54	25.57	25.83
2053	AMEX	IJJ	Wed, Oct 8, 2008	27.27	28.80	27.17	27.91
2052	AMEX	IJJ	Tue, Oct 7, 2008	29.92	30.36	28.29	28.29
2051	AMEX	IJJ	Mon, Oct 6, 2008	30.70	30.76	28.38	30.15
2050	AMEX	IJJ	Fri, Oct 3, 2008	32.48	33.07	31.30	31.43
2049	AMEX	IJJ	Thu, Oct 2, 2008	33.75	33.88	32.11	32.20
2048	AMEX	IJJ	Wed, Oct 1, 2008	33.82	34.23	33.53	34.01
2047	AMEX	IJJ	Tue, Sep 30, 2008	33.67	34.35	32.95	34.35
2046	AMEX	IJJ	Mon, Sep 29, 2008	34.59	35.08	32.64	32.84
2045	AMEX	IJJ	Fri, Sep 26, 2008	34.72	35.39	34.64	35.36
2044	AMEX	IJJ	Thu, Sep 25, 2008	35.45	35.75	35.10	35.41
2043	AMEX	IJJ	Wed, Sep 24, 2008	35.63	35.89	35.16	35.28
2042	AMEX	IJJ	Tue, Sep 23, 2008	35.96	36.33	35.40	35.56
2041	AMEX	IJJ	Mon, Sep 22, 2008	37.58	37.68	35.91	35.93
2040	AMEX	IJJ	Fri, Sep 19, 2008	42.44	42.44	37.08	37.82
2039	AMEX	IJJ	Thu, Sep 18, 2008	34.83	36.26	33.82	36.25
2038	AMEX	IJJ	Wed, Sep 17, 2008	35.24	35.71	34.42	34.42
2037	AMEX	IJJ	Tue, Sep 16, 2008	35.25	35.97	34.43	35.97
2036	AMEX	IJJ	Mon, Sep 15, 2008	35.56	36.47	35.30	35.36
2035	AMEX	IJJ	Fri, Sep 12, 2008	36.17	36.97	36.16	36.82
2034	AMEX	IJJ	Thu, Sep 11, 2008	35.92	36.43	35.25	36.42
2033	AMEX	IJJ	Wed, Sep 10, 2008	36.07	36.47	35.60	36.26
2032	AMEX	IJJ	Tue, Sep 9, 2008	37.35	37.35	35.85	35.87
2031	AMEX	IJJ	Mon, Sep 8, 2008	37.76	37.78	36.70	37.23
2030	AMEX	IJJ	Fri, Sep 5, 2008	36.17	36.59	35.63	36.48
2029	AMEX	IJJ	Thu, Sep 4, 2008	37.15	37.17	36.23	36.37
2028	AMEX	IJJ	Wed, Sep 3, 2008	37.36	37.58	37.08	37.34
2027	AMEX	IJJ	Tue, Sep 2, 2008	37.98	38.51	37.14	37.38
2026	AMEX	IJJ	Fri, Aug 29, 2008	37.76	37.96	37.52	37.56
2025	AMEX	IJJ	Thu, Aug 28, 2008	37.42	38.01	37.42	38.01
2024	AMEX	IJJ	Wed, Aug 27, 2008	36.86	37.46	36.86	37.28
2023	AMEX	IJJ	Tue, Aug 26, 2008	36.75	36.99	36.55	36.87
2022	AMEX	IJJ	Mon, Aug 25, 2008	37.35	37.35	36.66	36.74
2021	AMEX	IJJ	Fri, Aug 22, 2008	37.32	37.51	37.09	37.49
2020	AMEX	IJJ	Thu, Aug 21, 2008	36.95	37.17	36.77	37.03
2019	AMEX	IJJ	Wed, Aug 20, 2008	37.19	37.22	36.76	37.10
2018	AMEX	IJJ	Tue, Aug 19, 2008	37.34	37.39	36.88	37.01
2017	AMEX	IJJ	Mon, Aug 18, 2008	38.21	38.21	37.37	37.47
2016	AMEX	IJJ	Fri, Aug 15, 2008	38.10	38.35	37.83	37.98
2015	AMEX	IJJ	Thu, Aug 14, 2008	37.49	38.03	37.49	37.95
2014	AMEX	IJJ	Wed, Aug 13, 2008	37.59	37.76	37.17	37.63
2013	AMEX	IJJ	Tue, Aug 12, 2008	38.16	38.16	37.59	37.69
2012	AMEX	IJJ	Mon, Aug 11, 2008	37.63	38.36	37.54	38.19
2011	AMEX	IJJ	Fri, Aug 8, 2008	36.75	37.68	36.72	37.62
2010	AMEX	IJJ	Thu, Aug 7, 2008	37.22	37.32	36.63	36.74
2009	AMEX	IJJ	Wed, Aug 6, 2008	37.22	37.50	36.97	37.44
2008	AMEX	IJJ	Tue, Aug 5, 2008	36.51	37.21	36.46	37.21
2007	AMEX	IJJ	Mon, Aug 4, 2008	36.75	36.76	36.14	36.27
2006	AMEX	IJJ	Fri, Aug 1, 2008	36.82	37.07	36.41	36.81
2005	AMEX	IJJ	Thu, Jul 31, 2008	36.71	37.31	36.65	36.80
2004	AMEX	IJJ	Wed, Jul 30, 2008	36.94	37.20	36.55	37.13
2003	AMEX	IJJ	Tue, Jul 29, 2008	35.99	36.79	35.90	36.79
2002	AMEX	IJJ	Mon, Jul 28, 2008	36.30	36.45	35.75	35.80
2001	AMEX	IJJ	Fri, Jul 25, 2008	36.39	36.50	36.06	36.28
2000	AMEX	IJJ	Thu, Jul 24, 2008	37.51	37.51	36.00	36.10
1999	AMEX	IJJ	Wed, Jul 23, 2008	37.43	37.84	37.07	37.39
1998	AMEX	IJJ	Tue, Jul 22, 2008	36.46	37.30	36.31	37.28
1997	AMEX	IJJ	Mon, Jul 21, 2008	36.51	36.71	36.37	36.59
1996	AMEX	IJJ	Fri, Jul 18, 2008	36.70	36.70	36.15	36.42
1995	AMEX	IJJ	Thu, Jul 17, 2008	36.03	36.51	35.74	36.51
1994	AMEX	IJJ	Wed, Jul 16, 2008	34.68	35.82	34.60	35.82
1993	AMEX	IJJ	Tue, Jul 15, 2008	34.61	35.32	34.06	34.73
1992	AMEX	IJJ	Mon, Jul 14, 2008	35.70	35.92	34.95	35.04
1991	AMEX	IJJ	Fri, Jul 11, 2008	35.34	35.95	35.01	35.57
1990	AMEX	IJJ	Thu, Jul 10, 2008	35.55	35.93	35.29	35.70
1989	AMEX	IJJ	Wed, Jul 9, 2008	36.25	36.44	35.45	35.55
1988	AMEX	IJJ	Tue, Jul 8, 2008	35.11	36.22	34.91	36.22
1987	AMEX	IJJ	Mon, Jul 7, 2008	35.71	35.91	34.93	35.20
1986	AMEX	IJJ	Thu, Jul 3, 2008	36.06	36.10	35.50	35.54
1985	AMEX	IJJ	Wed, Jul 2, 2008	36.94	37.15	36.00	36.00
1984	AMEX	IJJ	Tue, Jul 1, 2008	36.69	36.99	36.30	36.95
1983	AMEX	IJJ	Mon, Jun 30, 2008	37.21	37.37	36.96	37.01
1982	AMEX	IJJ	Fri, Jun 27, 2008	37.55	37.55	37.04	37.13
1981	AMEX	IJJ	Thu, Jun 26, 2008	38.00	38.10	37.43	37.46
1980	AMEX	IJJ	Wed, Jun 25, 2008	38.30	38.72	38.28	38.40
1979	AMEX	IJJ	Tue, Jun 24, 2008	38.45	38.67	38.07	38.18
1978	AMEX	IJJ	Mon, Jun 23, 2008	39.08	39.27	38.76	38.80
1977	AMEX	IJJ	Fri, Jun 20, 2008	39.44	39.49	38.90	38.96
1976	AMEX	IJJ	Thu, Jun 19, 2008	39.41	39.67	39.27	39.62
1975	AMEX	IJJ	Wed, Jun 18, 2008	39.60	39.66	39.22	39.49
1974	AMEX	IJJ	Tue, Jun 17, 2008	40.00	40.16	39.75	39.81
1973	AMEX	IJJ	Mon, Jun 16, 2008	39.53	40.02	39.53	39.98
1972	AMEX	IJJ	Fri, Jun 13, 2008	39.44	39.71	39.27	39.71
1971	AMEX	IJJ	Thu, Jun 12, 2008	39.25	39.63	39.03	39.18
1970	AMEX	IJJ	Wed, Jun 11, 2008	39.87	39.97	39.23	39.23
1969	AMEX	IJJ	Tue, Jun 10, 2008	39.78	40.10	39.70	39.91
1968	AMEX	IJJ	Mon, Jun 9, 2008	40.41	40.50	39.84	40.06
1967	AMEX	IJJ	Fri, Jun 6, 2008	41.20	41.20	40.26	40.30
1966	AMEX	IJJ	Thu, Jun 5, 2008	40.95	41.40	40.73	41.37
1965	AMEX	IJJ	Wed, Jun 4, 2008	40.41	40.96	40.36	40.60
1964	AMEX	IJJ	Tue, Jun 3, 2008	40.51	40.74	40.14	40.52
1963	AMEX	IJJ	Mon, Jun 2, 2008	40.71	40.71	40.19	40.46
1962	AMEX	IJJ	Fri, May 30, 2008	40.72	40.83	40.52	40.71
1961	AMEX	IJJ	Thu, May 29, 2008	40.24	40.82	40.24	40.62
1960	AMEX	IJJ	Wed, May 28, 2008	40.39	40.39	39.99	40.39
1959	AMEX	IJJ	Tue, May 27, 2008	39.94	40.28	39.86	40.20
1958	AMEX	IJJ	Fri, May 23, 2008	40.15	40.25	39.67	39.86
1957	AMEX	IJJ	Thu, May 22, 2008	40.34	40.51	40.19	40.34
1956	AMEX	IJJ	Wed, May 21, 2008	40.92	41.07	40.19	40.25
1955	AMEX	IJJ	Tue, May 20, 2008	40.85	40.88	40.58	40.79
1954	AMEX	IJJ	Mon, May 19, 2008	41.04	41.34	40.82	40.89
1953	AMEX	IJJ	Fri, May 16, 2008	41.12	41.12	40.65	41.00
1952	AMEX	IJJ	Thu, May 15, 2008	40.57	40.96	40.48	40.96
1951	AMEX	IJJ	Wed, May 14, 2008	40.41	40.82	40.41	40.49
1950	AMEX	IJJ	Tue, May 13, 2008	40.16	40.37	40.04	40.36
1949	AMEX	IJJ	Mon, May 12, 2008	39.54	40.13	39.51	40.11
1948	AMEX	IJJ	Fri, May 9, 2008	39.20	39.67	39.19	39.54
1947	AMEX	IJJ	Thu, May 8, 2008	39.40	39.68	39.26	39.52
1946	AMEX	IJJ	Wed, May 7, 2008	39.86	40.05	39.38	39.40
1945	AMEX	IJJ	Tue, May 6, 2008	39.49	39.98	39.31	39.93
1944	AMEX	IJJ	Mon, May 5, 2008	39.72	39.76	39.49	39.66
1943	AMEX	IJJ	Fri, May 2, 2008	40.23	40.23	39.60	39.73
1942	AMEX	IJJ	Thu, May 1, 2008	38.93	39.76	38.93	39.66
1941	AMEX	IJJ	Wed, Apr 30, 2008	39.20	39.70	38.95	38.95
1940	AMEX	IJJ	Tue, Apr 29, 2008	39.25	39.35	38.98	39.13
1939	AMEX	IJJ	Mon, Apr 28, 2008	39.24	39.44	39.00	39.29
1938	AMEX	IJJ	Fri, Apr 25, 2008	38.83	39.19	38.58	39.16
1937	AMEX	IJJ	Thu, Apr 24, 2008	38.29	38.92	38.00	38.75
1936	AMEX	IJJ	Wed, Apr 23, 2008	38.29	38.51	38.09	38.34
1935	AMEX	IJJ	Tue, Apr 22, 2008	38.50	38.50	37.98	38.17
1934	AMEX	IJJ	Mon, Apr 21, 2008	38.50	38.67	38.43	38.65
1933	AMEX	IJJ	Fri, Apr 18, 2008	38.74	38.96	38.63	38.79
1932	AMEX	IJJ	Thu, Apr 17, 2008	38.15	38.27	37.86	38.20
1931	AMEX	IJJ	Wed, Apr 16, 2008	37.49	38.26	37.44	38.26
1930	AMEX	IJJ	Tue, Apr 15, 2008	37.11	37.17	36.83	37.17
1929	AMEX	IJJ	Mon, Apr 14, 2008	36.99	37.13	36.83	36.90
1928	AMEX	IJJ	Fri, Apr 11, 2008	37.10	37.50	36.96	37.06
1927	AMEX	IJJ	Thu, Apr 10, 2008	37.32	37.79	37.22	37.61
1926	AMEX	IJJ	Wed, Apr 9, 2008	37.96	37.97	37.20	37.32
1925	AMEX	IJJ	Tue, Apr 8, 2008	37.71	38.02	37.70	37.86
1924	AMEX	IJJ	Mon, Apr 7, 2008	38.15	38.32	37.85	37.98
1923	AMEX	IJJ	Fri, Apr 4, 2008	37.78	38.24	37.75	37.88
1922	AMEX	IJJ	Thu, Apr 3, 2008	37.51	37.97	37.51	37.86
1921	AMEX	IJJ	Wed, Apr 2, 2008	37.60	37.98	37.43	37.71
1920	AMEX	IJJ	Tue, Apr 1, 2008	36.68	37.56	36.62	37.56
1919	AMEX	IJJ	Mon, Mar 31, 2008	35.90	36.52	35.84	36.52
1918	AMEX	IJJ	Fri, Mar 28, 2008	36.45	36.48	35.94	35.98
1917	AMEX	IJJ	Thu, Mar 27, 2008	36.84	36.93	36.34	36.36
1916	AMEX	IJJ	Wed, Mar 26, 2008	37.10	37.10	36.60	36.76
1915	AMEX	IJJ	Tue, Mar 25, 2008	37.08	37.32	36.70	37.18
1914	AMEX	IJJ	Mon, Mar 24, 2008	36.52	37.13	36.24	36.91
1913	AMEX	IJJ	Thu, Mar 20, 2008	35.46	36.20	35.30	36.20
1912	AMEX	IJJ	Wed, Mar 19, 2008	36.27	36.62	35.51	35.51
1911	AMEX	IJJ	Tue, Mar 18, 2008	35.38	36.18	35.15	36.13
1910	AMEX	IJJ	Mon, Mar 17, 2008	34.82	35.24	34.48	34.92
1909	AMEX	IJJ	Fri, Mar 14, 2008	36.07	36.22	35.03	35.46
1908	AMEX	IJJ	Thu, Mar 13, 2008	35.20	36.14	34.98	36.03
1907	AMEX	IJJ	Wed, Mar 12, 2008	35.82	36.40	35.50	35.69
1906	AMEX	IJJ	Tue, Mar 11, 2008	35.37	36.00	35.08	36.00
1905	AMEX	IJJ	Mon, Mar 10, 2008	35.51	35.51	34.85	34.89
1904	AMEX	IJJ	Fri, Mar 7, 2008	35.57	35.87	35.14	35.46
1903	AMEX	IJJ	Thu, Mar 6, 2008	36.35	36.46	35.60	35.64
1902	AMEX	IJJ	Wed, Mar 5, 2008	36.50	36.94	36.31	36.64
1901	AMEX	IJJ	Tue, Mar 4, 2008	36.37	36.65	36.02	36.48
1900	AMEX	IJJ	Mon, Mar 3, 2008	36.77	36.83	36.29	36.71
1899	AMEX	IJJ	Fri, Feb 29, 2008	37.11	37.35	36.50	36.62
1898	AMEX	IJJ	Thu, Feb 28, 2008	37.79	38.00	37.54	37.63
1897	AMEX	IJJ	Wed, Feb 27, 2008	37.73	38.58	37.73	38.13
1896	AMEX	IJJ	Tue, Feb 26, 2008	38.04	38.64	37.95	38.42
1895	AMEX	IJJ	Mon, Feb 25, 2008	37.11	38.19	37.11	38.09
1894	AMEX	IJJ	Fri, Feb 22, 2008	37.26	37.42	36.65	37.39
1893	AMEX	IJJ	Thu, Feb 21, 2008	37.99	38.05	37.13	37.16
1892	AMEX	IJJ	Wed, Feb 20, 2008	37.13	37.73	36.51	37.62
1891	AMEX	IJJ	Tue, Feb 19, 2008	37.54	37.72	37.07	37.18
1890	AMEX	IJJ	Fri, Feb 15, 2008	36.62	37.32	36.55	37.30
1889	AMEX	IJJ	Thu, Feb 14, 2008	38.45	38.45	37.27	37.30
1888	AMEX	IJJ	Wed, Feb 13, 2008	37.50	37.97	37.31	37.89
1887	AMEX	IJJ	Tue, Feb 12, 2008	37.41	37.83	37.21	37.47
1886	AMEX	IJJ	Mon, Feb 11, 2008	37.26	37.41	36.87	37.29
1885	AMEX	IJJ	Fri, Feb 8, 2008	37.34	37.64	36.99	37.23
1884	AMEX	IJJ	Thu, Feb 7, 2008	36.76	37.56	36.72	37.36
1883	AMEX	IJJ	Wed, Feb 6, 2008	37.53	37.77	36.94	36.95
1882	AMEX	IJJ	Tue, Feb 5, 2008	37.95	38.16	37.40	37.42
1881	AMEX	IJJ	Mon, Feb 4, 2008	38.64	38.70	38.35	38.43
1880	AMEX	IJJ	Fri, Feb 1, 2008	37.92	38.71	37.84	38.69
1879	AMEX	IJJ	Thu, Jan 31, 2008	36.45	38.06	36.40	37.86
1878	AMEX	IJJ	Wed, Jan 30, 2008	37.07	38.00	37.03	37.03
1877	AMEX	IJJ	Tue, Jan 29, 2008	37.45	37.45	36.84	37.36
1876	AMEX	IJJ	Mon, Jan 28, 2008	35.92	36.99	35.74	36.99
1875	AMEX	IJJ	Fri, Jan 25, 2008	36.53	36.79	35.89	36.08
1874	AMEX	IJJ	Thu, Jan 24, 2008	36.44	36.54	35.96	36.34
1873	AMEX	IJJ	Wed, Jan 23, 2008	33.89	36.29	33.70	36.21
1872	AMEX	IJJ	Tue, Jan 22, 2008	0.08	35.47	28.01	35.11
1871	AMEX	IJJ	Fri, Jan 18, 2008	35.69	35.82	34.75	35.01
1870	AMEX	IJJ	Thu, Jan 17, 2008	36.50	36.61	35.38	35.39
1869	AMEX	IJJ	Wed, Jan 16, 2008	36.17	36.81	36.06	36.36
1868	AMEX	IJJ	Tue, Jan 15, 2008	36.66	36.74	36.23	36.33
1867	AMEX	IJJ	Mon, Jan 14, 2008	37.19	37.26	36.82	37.15
1866	AMEX	IJJ	Fri, Jan 11, 2008	37.17	37.34	36.81	36.92
1865	AMEX	IJJ	Thu, Jan 10, 2008	36.72	37.63	36.59	37.38
1864	AMEX	IJJ	Wed, Jan 9, 2008	36.89	37.08	36.08	37.08
1863	AMEX	IJJ	Tue, Jan 8, 2008	37.87	38.23	36.86	36.86
1862	AMEX	IJJ	Mon, Jan 7, 2008	37.87	38.12	37.43	37.75
1861	AMEX	IJJ	Fri, Jan 4, 2008	38.55	38.55	37.70	37.77
1860	AMEX	IJJ	Thu, Jan 3, 2008	39.50	39.53	38.83	38.85
1859	AMEX	IJJ	Wed, Jan 2, 2008	39.85	39.97	39.20	39.36
1858	AMEX	IJJ	Mon, Dec 31, 2007	39.84	40.11	39.77	39.78
1857	AMEX	IJJ	Fri, Dec 28, 2007	40.41	40.46	39.98	40.00
1856	AMEX	IJJ	Thu, Dec 27, 2007	40.77	40.77	40.12	40.12
1855	AMEX	IJJ	Wed, Dec 26, 2007	40.99	41.09	40.82	41.00
1854	AMEX	IJJ	Mon, Dec 24, 2007	40.63	41.19	40.51	41.19
1853	AMEX	IJJ	Fri, Dec 21, 2007	40.50	40.70	40.37	40.69
1852	AMEX	IJJ	Thu, Dec 20, 2007	39.78	40.17	39.36	40.17
1851	AMEX	IJJ	Wed, Dec 19, 2007	39.47	39.71	39.32	39.51
1850	AMEX	IJJ	Tue, Dec 18, 2007	39.56	39.58	38.88	39.49
1849	AMEX	IJJ	Mon, Dec 17, 2007	39.64	39.79	39.21	39.24
1848	AMEX	IJJ	Fri, Dec 14, 2007	40.15	40.48	39.81	39.85
1847	AMEX	IJJ	Thu, Dec 13, 2007	40.43	40.58	40.08	40.58
1846	AMEX	IJJ	Wed, Dec 12, 2007	41.23	41.51	37.17	40.58
1845	AMEX	IJJ	Tue, Dec 11, 2007	41.89	41.98	40.40	40.40
1844	AMEX	IJJ	Mon, Dec 10, 2007	41.46	41.87	41.39	41.80
1843	AMEX	IJJ	Fri, Dec 7, 2007	41.53	41.55	41.29	41.42
1842	AMEX	IJJ	Thu, Dec 6, 2007	40.36	41.41	40.36	41.38
1841	AMEX	IJJ	Wed, Dec 5, 2007	40.32	40.64	40.21	40.49
1840	AMEX	IJJ	Tue, Dec 4, 2007	39.65	40.05	39.65	39.93
1839	AMEX	IJJ	Mon, Dec 3, 2007	40.06	40.43	40.06	40.10
1838	AMEX	IJJ	Fri, Nov 30, 2007	40.31	40.65	40.02	40.43
1837	AMEX	IJJ	Thu, Nov 29, 2007	39.80	40.23	39.80	40.05
1836	AMEX	IJJ	Wed, Nov 28, 2007	38.99	40.11	38.99	40.00
1835	AMEX	IJJ	Tue, Nov 27, 2007	38.85	38.95	38.40	38.85
1834	AMEX	IJJ	Mon, Nov 26, 2007	39.45	39.45	38.33	38.33
1833	AMEX	IJJ	Fri, Nov 23, 2007	38.89	39.36	38.80	39.20
1832	AMEX	IJJ	Wed, Nov 21, 2007	38.78	39.14	38.51	38.72
1831	AMEX	IJJ	Tue, Nov 20, 2007	39.31	39.60	38.68	39.16
1830	AMEX	IJJ	Mon, Nov 19, 2007	39.73	39.73	39.15	39.22
1829	AMEX	IJJ	Fri, Nov 16, 2007	40.61	40.61	39.64	40.03
1828	AMEX	IJJ	Thu, Nov 15, 2007	40.61	40.63	39.94	40.13
1827	AMEX	IJJ	Wed, Nov 14, 2007	41.28	41.28	40.57	40.70
1826	AMEX	IJJ	Tue, Nov 13, 2007	40.27	40.89	40.24	40.78
1825	AMEX	IJJ	Mon, Nov 12, 2007	40.15	40.83	39.88	39.92
1824	AMEX	IJJ	Fri, Nov 9, 2007	40.15	41.01	40.15	40.48
1823	AMEX	IJJ	Thu, Nov 8, 2007	41.00	41.07	40.23	40.98
1822	AMEX	IJJ	Wed, Nov 7, 2007	41.49	41.49	40.65	40.81
1821	AMEX	IJJ	Tue, Nov 6, 2007	41.28	41.74	41.00	41.69
1820	AMEX	IJJ	Mon, Nov 5, 2007	41.04	41.45	40.96	41.25
1819	AMEX	IJJ	Fri, Nov 2, 2007	41.84	41.84	41.25	41.60
1818	AMEX	IJJ	Thu, Nov 1, 2007	42.13	42.19	41.67	41.67
1817	AMEX	IJJ	Wed, Oct 31, 2007	42.24	42.75	42.02	42.75
1816	AMEX	IJJ	Tue, Oct 30, 2007	42.17	42.38	42.07	42.12
1815	AMEX	IJJ	Mon, Oct 29, 2007	42.23	42.36	42.05	42.23
1814	AMEX	IJJ	Fri, Oct 26, 2007	42.11	42.20	41.68	42.09
1813	AMEX	IJJ	Thu, Oct 25, 2007	41.87	42.01	41.26	41.82
1812	AMEX	IJJ	Wed, Oct 24, 2007	41.84	41.96	41.23	41.84
1811	AMEX	IJJ	Tue, Oct 23, 2007	41.99	42.12	41.65	42.05
1810	AMEX	IJJ	Mon, Oct 22, 2007	41.19	41.95	41.04	41.77
1809	AMEX	IJJ	Fri, Oct 19, 2007	42.48	42.50	41.49	41.49
1808	AMEX	IJJ	Thu, Oct 18, 2007	42.35	42.72	42.14	42.55
1807	AMEX	IJJ	Wed, Oct 17, 2007	42.75	42.89	42.03	42.47
1806	AMEX	IJJ	Tue, Oct 16, 2007	42.89	42.89	42.45	42.45
1805	AMEX	IJJ	Mon, Oct 15, 2007	43.25	43.26	42.64	43.00
1804	AMEX	IJJ	Fri, Oct 12, 2007	43.26	43.50	43.20	43.20
1803	AMEX	IJJ	Thu, Oct 11, 2007	43.56	43.80	42.92	43.18
1802	AMEX	IJJ	Wed, Oct 10, 2007	43.46	43.50	43.13	43.37
1801	AMEX	IJJ	Tue, Oct 9, 2007	43.35	43.46	43.09	43.46
1800	AMEX	IJJ	Mon, Oct 8, 2007	43.32	43.67	43.13	43.25
1799	AMEX	IJJ	Fri, Oct 5, 2007	43.01	43.45	43.00	43.41
1798	AMEX	IJJ	Thu, Oct 4, 2007	42.82	42.88	42.69	42.79
1797	AMEX	IJJ	Wed, Oct 3, 2007	42.72	42.88	42.54	42.81
1796	AMEX	IJJ	Tue, Oct 2, 2007	42.55	42.91	42.55	42.87
1795	AMEX	IJJ	Mon, Oct 1, 2007	42.12	42.68	42.12	42.58
1794	AMEX	IJJ	Fri, Sep 28, 2007	42.28	42.33	41.90	42.03
1793	AMEX	IJJ	Thu, Sep 27, 2007	42.00	42.23	41.97	42.23
1792	AMEX	IJJ	Wed, Sep 26, 2007	41.72	41.93	41.60	41.83
1791	AMEX	IJJ	Tue, Sep 25, 2007	41.45	41.76	41.33	41.76
1790	AMEX	IJJ	Mon, Sep 24, 2007	42.10	42.13	41.65	41.75
1789	AMEX	IJJ	Fri, Sep 21, 2007	42.22	42.29	42.04	42.04
1788	AMEX	IJJ	Thu, Sep 20, 2007	42.30	42.36	41.91	42.00
1787	AMEX	IJJ	Wed, Sep 19, 2007	42.37	42.77	42.20	42.36
1786	AMEX	IJJ	Tue, Sep 18, 2007	41.14	42.05	40.87	42.00
1785	AMEX	IJJ	Mon, Sep 17, 2007	40.98	41.07	40.76	40.82
1784	AMEX	IJJ	Fri, Sep 14, 2007	40.62	41.16	40.62	41.06
1783	AMEX	IJJ	Thu, Sep 13, 2007	41.00	41.28	40.80	40.94
1782	AMEX	IJJ	Wed, Sep 12, 2007	40.90	41.16	40.81	40.88
1781	AMEX	IJJ	Tue, Sep 11, 2007	40.81	41.00	40.64	40.97
1780	AMEX	IJJ	Mon, Sep 10, 2007	41.11	41.12	40.19	40.54
1779	AMEX	IJJ	Fri, Sep 7, 2007	41.05	41.23	40.76	40.92
1778	AMEX	IJJ	Thu, Sep 6, 2007	41.63	41.73	41.24	41.67
1777	AMEX	IJJ	Wed, Sep 5, 2007	41.54	41.65	41.28	41.41
1776	AMEX	IJJ	Tue, Sep 4, 2007	41.38	42.10	41.38	41.90
1775	AMEX	IJJ	Fri, Aug 31, 2007	41.29	41.62	41.09	41.47
1774	AMEX	IJJ	Thu, Aug 30, 2007	40.79	41.25	40.69	40.86
1773	AMEX	IJJ	Wed, Aug 29, 2007	40.41	41.21	40.41	41.10
1772	AMEX	IJJ	Tue, Aug 28, 2007	41.00	41.00	40.16	40.21
1771	AMEX	IJJ	Mon, Aug 27, 2007	41.46	41.53	41.06	41.13
1770	AMEX	IJJ	Fri, Aug 24, 2007	41.12	41.58	40.97	41.55
1769	AMEX	IJJ	Thu, Aug 23, 2007	41.42	41.43	40.95	41.11
1768	AMEX	IJJ	Wed, Aug 22, 2007	41.11	41.32	41.00	41.23
1767	AMEX	IJJ	Tue, Aug 21, 2007	40.45	40.89	40.33	40.76
1766	AMEX	IJJ	Mon, Aug 20, 2007	40.50	40.76	40.08	40.59
1765	AMEX	IJJ	Fri, Aug 17, 2007	40.93	40.96	39.70	40.32
1764	AMEX	IJJ	Thu, Aug 16, 2007	38.93	39.56	38.17	39.46
1763	AMEX	IJJ	Wed, Aug 15, 2007	39.99	40.59	39.18	39.43
1762	AMEX	IJJ	Tue, Aug 14, 2007	41.01	41.05	40.09	40.15
1761	AMEX	IJJ	Mon, Aug 13, 2007	41.27	41.52	40.91	40.95
1760	AMEX	IJJ	Fri, Aug 10, 2007	39.76	41.08	39.49	40.91
1759	AMEX	IJJ	Thu, Aug 9, 2007	40.65	41.23	40.34	40.34
1758	AMEX	IJJ	Wed, Aug 8, 2007	41.22	41.87	40.87	41.50
1757	AMEX	IJJ	Tue, Aug 7, 2007	40.54	41.21	40.31	41.02
1756	AMEX	IJJ	Mon, Aug 6, 2007	40.44	40.79	39.71	40.63
1755	AMEX	IJJ	Fri, Aug 3, 2007	41.58	41.58	40.21	40.29
1754	AMEX	IJJ	Thu, Aug 2, 2007	41.56	41.77	41.29	41.59
1753	AMEX	IJJ	Wed, Aug 1, 2007	41.13	41.50	40.69	41.40
1752	AMEX	IJJ	Tue, Jul 31, 2007	42.00	42.21	41.06	41.06
1751	AMEX	IJJ	Mon, Jul 30, 2007	41.20	41.83	41.01	41.62
1750	AMEX	IJJ	Fri, Jul 27, 2007	41.98	42.26	40.95	41.02
1749	AMEX	IJJ	Thu, Jul 26, 2007	42.27	42.47	41.35	41.92
1748	AMEX	IJJ	Wed, Jul 25, 2007	43.35	43.48	42.52	42.94
1747	AMEX	IJJ	Tue, Jul 24, 2007	43.68	43.79	42.93	43.13
1746	AMEX	IJJ	Mon, Jul 23, 2007	44.40	44.49	44.12	44.13
1745	AMEX	IJJ	Fri, Jul 20, 2007	44.63	44.70	44.03	44.22
1744	AMEX	IJJ	Thu, Jul 19, 2007	44.85	44.85	44.67	44.78
1743	AMEX	IJJ	Wed, Jul 18, 2007	44.31	44.56	44.18	44.53
1742	AMEX	IJJ	Tue, Jul 17, 2007	44.60	44.86	44.60	44.70
1741	AMEX	IJJ	Mon, Jul 16, 2007	44.64	44.82	44.45	44.55
1740	AMEX	IJJ	Fri, Jul 13, 2007	44.60	44.84	44.55	44.70
1739	AMEX	IJJ	Thu, Jul 12, 2007	44.22	44.65	44.17	44.64
1738	AMEX	IJJ	Wed, Jul 11, 2007	43.64	43.92	43.52	43.92
1737	AMEX	IJJ	Tue, Jul 10, 2007	44.15	44.15	43.64	43.64
1736	AMEX	IJJ	Mon, Jul 9, 2007	44.46	44.47	44.20	44.38
1735	AMEX	IJJ	Fri, Jul 6, 2007	44.00	44.37	43.96	44.35
1734	AMEX	IJJ	Thu, Jul 5, 2007	44.10	44.27	43.92	44.13
1733	AMEX	IJJ	Tue, Jul 3, 2007	44.05	44.19	44.01	44.14
1732	AMEX	IJJ	Mon, Jul 2, 2007	43.54	44.09	43.54	44.09
1731	AMEX	IJJ	Fri, Jun 29, 2007	43.51	43.71	43.11	43.31
1730	AMEX	IJJ	Thu, Jun 28, 2007	43.63	43.93	43.55	43.62
1729	AMEX	IJJ	Wed, Jun 27, 2007	42.81	43.57	42.81	43.57
1728	AMEX	IJJ	Tue, Jun 26, 2007	43.48	43.48	42.80	42.80
1727	AMEX	IJJ	Mon, Jun 25, 2007	43.57	43.74	43.12	43.18
1726	AMEX	IJJ	Fri, Jun 22, 2007	43.81	43.84	43.39	43.80
1725	AMEX	IJJ	Thu, Jun 21, 2007	43.62	44.01	43.31	43.92
1724	AMEX	IJJ	Wed, Jun 20, 2007	44.26	44.29	43.62	43.64
1723	AMEX	IJJ	Tue, Jun 19, 2007	44.08	44.23	43.91	44.15
1722	AMEX	IJJ	Mon, Jun 18, 2007	44.45	44.45	44.11	44.17
1721	AMEX	IJJ	Fri, Jun 15, 2007	44.48	44.56	44.33	44.39
1720	AMEX	IJJ	Thu, Jun 14, 2007	43.83	44.25	43.83	44.10
1719	AMEX	IJJ	Wed, Jun 13, 2007	43.45	43.81	43.39	43.68
1718	AMEX	IJJ	Tue, Jun 12, 2007	43.53	43.75	43.22	43.22
1717	AMEX	IJJ	Mon, Jun 11, 2007	43.75	43.97	43.52	43.77
1716	AMEX	IJJ	Fri, Jun 8, 2007	43.35	43.79	43.22	43.78
1715	AMEX	IJJ	Thu, Jun 7, 2007	44.07	44.16	43.31	43.31
1714	AMEX	IJJ	Wed, Jun 6, 2007	44.66	44.68	44.18	44.22
1713	AMEX	IJJ	Tue, Jun 5, 2007	45.08	45.08	44.58	44.85
1712	AMEX	IJJ	Mon, Jun 4, 2007	44.87	45.16	44.85	45.12
1711	AMEX	IJJ	Fri, Jun 1, 2007	44.74	45.02	44.74	44.97
1710	AMEX	IJJ	Thu, May 31, 2007	44.57	44.82	44.46	44.70
1709	AMEX	IJJ	Wed, May 30, 2007	43.63	44.41	43.62	44.40
1708	AMEX	IJJ	Tue, May 29, 2007	43.70	44.08	43.70	43.92
1707	AMEX	IJJ	Fri, May 25, 2007	43.50	43.72	43.48	43.65
1706	AMEX	IJJ	Thu, May 24, 2007	44.02	44.24	43.30	43.36
1705	AMEX	IJJ	Wed, May 23, 2007	44.39	44.57	44.07	44.07
1704	AMEX	IJJ	Tue, May 22, 2007	44.25	44.44	44.13	44.33
1703	AMEX	IJJ	Mon, May 21, 2007	43.97	44.36	43.87	44.24
1702	AMEX	IJJ	Fri, May 18, 2007	43.84	44.04	43.68	43.91
1701	AMEX	IJJ	Thu, May 17, 2007	43.71	43.90	43.56	43.75
1700	AMEX	IJJ	Wed, May 16, 2007	43.62	43.79	43.43	43.78
1699	AMEX	IJJ	Tue, May 15, 2007	43.69	44.06	43.51	43.58
1698	AMEX	IJJ	Mon, May 14, 2007	43.87	44.02	43.61	43.76
1697	AMEX	IJJ	Fri, May 11, 2007	43.60	43.93	43.60	43.93
1696	AMEX	IJJ	Thu, May 10, 2007	43.84	43.95	43.44	43.47
1695	AMEX	IJJ	Wed, May 9, 2007	43.61	44.14	43.61	44.08
1694	AMEX	IJJ	Tue, May 8, 2007	43.50	43.79	43.33	43.76
1693	AMEX	IJJ	Mon, May 7, 2007	43.64	43.80	43.64	43.75
1692	AMEX	IJJ	Fri, May 4, 2007	43.61	43.72	43.51	43.69
1691	AMEX	IJJ	Thu, May 3, 2007	43.45	43.64	43.40	43.53
1690	AMEX	IJJ	Wed, May 2, 2007	42.96	43.50	42.95	43.42
1689	AMEX	IJJ	Tue, May 1, 2007	42.84	43.03	42.54	42.93
1688	AMEX	IJJ	Mon, Apr 30, 2007	43.47	43.47	42.77	42.77
1687	AMEX	IJJ	Fri, Apr 27, 2007	43.43	43.60	43.37	43.52
1686	AMEX	IJJ	Thu, Apr 26, 2007	43.64	43.75	43.42	43.71
1685	AMEX	IJJ	Wed, Apr 25, 2007	43.48	43.74	43.30	43.65
1684	AMEX	IJJ	Tue, Apr 24, 2007	43.37	43.37	43.06	43.31
1683	AMEX	IJJ	Mon, Apr 23, 2007	43.14	43.40	43.13	43.33
1682	AMEX	IJJ	Fri, Apr 20, 2007	43.10	43.28	43.04	43.24
1681	AMEX	IJJ	Thu, Apr 19, 2007	42.62	42.99	42.57	42.81
1680	AMEX	IJJ	Wed, Apr 18, 2007	42.90	43.08	42.69	42.96
1679	AMEX	IJJ	Tue, Apr 17, 2007	42.97	43.08	42.88	42.97
1678	AMEX	IJJ	Mon, Apr 16, 2007	42.68	42.96	42.68	42.90
1677	AMEX	IJJ	Fri, Apr 13, 2007	42.48	42.54	42.29	42.52
1676	AMEX	IJJ	Thu, Apr 12, 2007	42.17	42.43	41.94	42.39
1675	AMEX	IJJ	Wed, Apr 11, 2007	42.50	42.50	42.13	42.23
1674	AMEX	IJJ	Tue, Apr 10, 2007	42.38	42.53	42.35	42.43
1673	AMEX	IJJ	Mon, Apr 9, 2007	42.31	42.41	42.21	42.33
1672	AMEX	IJJ	Thu, Apr 5, 2007	42.14	42.33	42.00	42.24
1671	AMEX	IJJ	Wed, Apr 4, 2007	42.16	42.25	42.07	42.14
1670	AMEX	IJJ	Tue, Apr 3, 2007	42.04	42.32	42.04	42.21
1669	AMEX	IJJ	Mon, Apr 2, 2007	41.84	41.91	41.64	41.91
1668	AMEX	IJJ	Fri, Mar 30, 2007	41.72	41.90	41.39	41.77
1667	AMEX	IJJ	Thu, Mar 29, 2007	41.88	41.90	41.36	41.61
1666	AMEX	IJJ	Wed, Mar 28, 2007	41.72	41.78	41.41	41.64
1665	AMEX	IJJ	Tue, Mar 27, 2007	41.95	41.95	41.70	41.82
1664	AMEX	IJJ	Mon, Mar 26, 2007	42.21	42.21	41.70	42.05
1663	AMEX	IJJ	Fri, Mar 23, 2007	42.30	42.34	42.19	42.28
1662	AMEX	IJJ	Thu, Mar 22, 2007	42.25	42.33	42.01	42.16
1661	AMEX	IJJ	Wed, Mar 21, 2007	41.59	42.24	41.42	42.18
1660	AMEX	IJJ	Tue, Mar 20, 2007	41.12	41.51	41.08	41.51
1659	AMEX	IJJ	Mon, Mar 19, 2007	41.09	41.25	41.00	41.16
1658	AMEX	IJJ	Fri, Mar 16, 2007	40.94	41.05	40.67	40.74
1657	AMEX	IJJ	Thu, Mar 15, 2007	40.67	41.02	40.67	40.98
1656	AMEX	IJJ	Wed, Mar 14, 2007	40.51	40.75	40.01	40.73
1655	AMEX	IJJ	Tue, Mar 13, 2007	41.11	41.21	40.48	40.54
1654	AMEX	IJJ	Mon, Mar 12, 2007	41.19	41.39	41.04	41.33
1653	AMEX	IJJ	Fri, Mar 9, 2007	41.29	41.30	40.98	41.22
1652	AMEX	IJJ	Thu, Mar 8, 2007	41.08	41.21	40.88	41.06
1651	AMEX	IJJ	Wed, Mar 7, 2007	40.56	40.94	40.54	40.69
1650	AMEX	IJJ	Tue, Mar 6, 2007	40.25	40.78	40.25	40.60
1649	AMEX	IJJ	Mon, Mar 5, 2007	40.21	40.69	39.76	39.76
1648	AMEX	IJJ	Fri, Mar 2, 2007	41.34	41.34	40.69	40.69
1647	AMEX	IJJ	Thu, Mar 1, 2007	40.88	41.57	40.58	41.32
1646	AMEX	IJJ	Wed, Feb 28, 2007	41.37	41.60	41.11	41.45
1645	AMEX	IJJ	Tue, Feb 27, 2007	41.80	42.06	41.11	41.26
1644	AMEX	IJJ	Mon, Feb 26, 2007	42.86	42.95	42.43	42.68
1643	AMEX	IJJ	Fri, Feb 23, 2007	42.82	42.82	42.56	42.79
1642	AMEX	IJJ	Thu, Feb 22, 2007	42.84	42.95	42.61	42.85
1641	AMEX	IJJ	Wed, Feb 21, 2007	42.59	42.74	42.45	42.73
1640	AMEX	IJJ	Tue, Feb 20, 2007	42.36	42.72	42.15	42.69
1639	AMEX	IJJ	Fri, Feb 16, 2007	42.30	42.38	42.09	42.35
1638	AMEX	IJJ	Thu, Feb 15, 2007	42.25	42.37	42.15	42.29
1637	AMEX	IJJ	Wed, Feb 14, 2007	42.12	42.34	42.04	42.25
1636	AMEX	IJJ	Tue, Feb 13, 2007	41.72	42.06	41.72	42.06
1635	AMEX	IJJ	Mon, Feb 12, 2007	41.84	41.84	41.49	41.64
1634	AMEX	IJJ	Fri, Feb 9, 2007	42.04	42.04	41.46	41.84
1633	AMEX	IJJ	Thu, Feb 8, 2007	41.98	42.05	41.85	42.03
1632	AMEX	IJJ	Wed, Feb 7, 2007	41.82	42.12	41.72	42.12
1631	AMEX	IJJ	Tue, Feb 6, 2007	41.58	41.79	41.50	41.79
1630	AMEX	IJJ	Mon, Feb 5, 2007	41.47	41.54	41.32	41.51
1629	AMEX	IJJ	Fri, Feb 2, 2007	41.44	41.49	41.30	41.43
1628	AMEX	IJJ	Thu, Feb 1, 2007	41.07	41.37	41.06	41.35
1627	AMEX	IJJ	Wed, Jan 31, 2007	40.71	41.04	40.56	40.87
1626	AMEX	IJJ	Tue, Jan 30, 2007	40.54	40.77	40.46	40.72
1625	AMEX	IJJ	Mon, Jan 29, 2007	40.35	40.60	40.31	40.51
1624	AMEX	IJJ	Fri, Jan 26, 2007	40.18	40.30	39.91	40.23
1623	AMEX	IJJ	Thu, Jan 25, 2007	40.49	40.51	40.03	40.15
1622	AMEX	IJJ	Wed, Jan 24, 2007	40.14	40.49	40.14	40.47
1621	AMEX	IJJ	Tue, Jan 23, 2007	39.78	40.24	39.78	40.03
1620	AMEX	IJJ	Mon, Jan 22, 2007	39.96	40.02	39.73	39.85
1619	AMEX	IJJ	Fri, Jan 19, 2007	39.64	40.01	39.57	39.98
1618	AMEX	IJJ	Thu, Jan 18, 2007	40.02	40.10	39.67	39.79
1617	AMEX	IJJ	Wed, Jan 17, 2007	40.01	40.24	40.01	40.09
1616	AMEX	IJJ	Tue, Jan 16, 2007	40.31	40.39	40.08	40.08
1615	AMEX	IJJ	Fri, Jan 12, 2007	40.00	40.28	39.97	40.28
1614	AMEX	IJJ	Thu, Jan 11, 2007	39.70	40.08	39.59	39.93
1613	AMEX	IJJ	Wed, Jan 10, 2007	39.16	39.61	39.16	39.55
1612	AMEX	IJJ	Tue, Jan 9, 2007	39.36	39.49	39.12	39.44
1611	AMEX	IJJ	Mon, Jan 8, 2007	39.40	39.40	39.12	39.28
1610	AMEX	IJJ	Fri, Jan 5, 2007	39.76	39.76	39.22	39.27
1609	AMEX	IJJ	Thu, Jan 4, 2007	39.75	39.93	39.53	39.88
1608	AMEX	IJJ	Wed, Jan 3, 2007	39.99	40.09	39.41	39.83
1607	AMEX	IJJ	Fri, Dec 29, 2006	39.77	39.98	39.55	39.62
1606	AMEX	IJJ	Thu, Dec 28, 2006	40.05	40.06	39.87	39.87
1605	AMEX	IJJ	Wed, Dec 27, 2006	39.92	40.09	39.85	40.08
1604	AMEX	IJJ	Tue, Dec 26, 2006	39.40	39.75	39.40	39.74
1603	AMEX	IJJ	Fri, Dec 22, 2006	39.57	39.57	39.32	39.32
1602	AMEX	IJJ	Thu, Dec 21, 2006	39.88	39.95	39.48	39.61
1601	AMEX	IJJ	Wed, Dec 20, 2006	39.99	40.14	39.96	40.00
1600	AMEX	IJJ	Tue, Dec 19, 2006	39.71	39.96	39.63	39.90
1599	AMEX	IJJ	Mon, Dec 18, 2006	40.30	40.40	39.83	39.92
1598	AMEX	IJJ	Fri, Dec 15, 2006	40.37	40.49	40.22	40.22
1597	AMEX	IJJ	Thu, Dec 14, 2006	40.02	40.50	40.02	40.32
1596	AMEX	IJJ	Wed, Dec 13, 2006	40.06	40.21	39.95	40.08
1595	AMEX	IJJ	Tue, Dec 12, 2006	40.11	40.20	39.83	40.00
1594	AMEX	IJJ	Mon, Dec 11, 2006	40.26	40.26	40.05	40.17
1593	AMEX	IJJ	Fri, Dec 8, 2006	40.12	40.37	39.99	40.18
1592	AMEX	IJJ	Thu, Dec 7, 2006	40.42	40.45	40.14	40.19
1591	AMEX	IJJ	Wed, Dec 6, 2006	40.38	40.43	40.20	40.33
1590	AMEX	IJJ	Tue, Dec 5, 2006	40.38	40.45	40.22	40.37
1589	AMEX	IJJ	Mon, Dec 4, 2006	39.79	40.33	39.79	40.27
1588	AMEX	IJJ	Fri, Dec 1, 2006	39.87	39.91	39.36	39.84
1587	AMEX	IJJ	Thu, Nov 30, 2006	39.78	39.90	39.55	39.84
1586	AMEX	IJJ	Wed, Nov 29, 2006	39.45	39.70	39.41	39.69
1585	AMEX	IJJ	Tue, Nov 28, 2006	38.95	39.31	38.95	39.29
1584	AMEX	IJJ	Mon, Nov 27, 2006	39.95	39.95	39.08	39.08
1583	AMEX	IJJ	Fri, Nov 24, 2006	39.84	40.05	39.80	39.99
1582	AMEX	IJJ	Wed, Nov 22, 2006	39.92	40.03	39.82	40.03
1581	AMEX	IJJ	Tue, Nov 21, 2006	39.83	39.83	39.64	39.78
1580	AMEX	IJJ	Mon, Nov 20, 2006	39.60	39.88	39.58	39.75
1579	AMEX	IJJ	Fri, Nov 17, 2006	39.64	39.65	39.35	39.65
1578	AMEX	IJJ	Thu, Nov 16, 2006	39.86	39.86	39.61	39.68
1577	AMEX	IJJ	Wed, Nov 15, 2006	39.46	39.73	39.46	39.62
1576	AMEX	IJJ	Tue, Nov 14, 2006	39.20	39.49	38.96	39.44
1575	AMEX	IJJ	Mon, Nov 13, 2006	39.05	39.16	38.94	39.06
1574	AMEX	IJJ	Fri, Nov 10, 2006	38.82	39.00	38.75	38.96
1573	AMEX	IJJ	Thu, Nov 9, 2006	39.00	39.03	38.69	38.72
1572	AMEX	IJJ	Wed, Nov 8, 2006	38.49	39.00	38.48	38.97
1571	AMEX	IJJ	Tue, Nov 7, 2006	38.57	38.97	38.57	38.70
1570	AMEX	IJJ	Mon, Nov 6, 2006	38.35	38.73	38.35	38.57
1569	AMEX	IJJ	Fri, Nov 3, 2006	38.30	38.35	37.96	38.24
1568	AMEX	IJJ	Thu, Nov 2, 2006	37.98	38.20	37.92	38.12
1567	AMEX	IJJ	Wed, Nov 1, 2006	38.78	38.78	38.19	38.23
1566	AMEX	IJJ	Tue, Oct 31, 2006	38.73	38.82	38.45	38.61
1565	AMEX	IJJ	Mon, Oct 30, 2006	38.51	38.84	38.46	38.74
1564	AMEX	IJJ	Fri, Oct 27, 2006	39.00	39.08	38.63	38.70
1563	AMEX	IJJ	Thu, Oct 26, 2006	38.94	39.12	38.71	39.06
1562	AMEX	IJJ	Wed, Oct 25, 2006	38.55	38.89	38.54	38.86
1561	AMEX	IJJ	Tue, Oct 24, 2006	38.38	38.66	38.36	38.66
1560	AMEX	IJJ	Mon, Oct 23, 2006	38.12	38.59	38.12	38.47
1559	AMEX	IJJ	Fri, Oct 20, 2006	38.59	38.59	38.21	38.34
1558	AMEX	IJJ	Thu, Oct 19, 2006	38.46	38.62	38.29	38.59
1557	AMEX	IJJ	Wed, Oct 18, 2006	38.60	38.71	38.32	38.46
1556	AMEX	IJJ	Tue, Oct 17, 2006	38.66	38.66	38.29	38.45
1555	AMEX	IJJ	Mon, Oct 16, 2006	38.43	38.77	38.43	38.77
1554	AMEX	IJJ	Fri, Oct 13, 2006	38.40	38.53	38.23	38.48
1553	AMEX	IJJ	Thu, Oct 12, 2006	37.95	38.30	37.92	38.28
1552	AMEX	IJJ	Wed, Oct 11, 2006	37.67	37.98	37.56	37.79
1551	AMEX	IJJ	Tue, Oct 10, 2006	37.81	37.91	37.65	37.81
1550	AMEX	IJJ	Mon, Oct 9, 2006	37.46	37.83	37.42	37.74
1549	AMEX	IJJ	Fri, Oct 6, 2006	37.69	37.69	37.30	37.45
1548	AMEX	IJJ	Thu, Oct 5, 2006	37.23	37.75	37.23	37.70
1547	AMEX	IJJ	Wed, Oct 4, 2006	36.74	37.31	36.64	37.31
1546	AMEX	IJJ	Tue, Oct 3, 2006	36.82	37.01	36.53	36.73
1545	AMEX	IJJ	Mon, Oct 2, 2006	36.90	37.11	36.69	36.80
1544	AMEX	IJJ	Fri, Sep 29, 2006	37.19	37.23	36.93	37.00
1543	AMEX	IJJ	Thu, Sep 28, 2006	37.16	37.31	36.97	37.19
1542	AMEX	IJJ	Wed, Sep 27, 2006	37.04	37.22	37.01	37.20
1541	AMEX	IJJ	Tue, Sep 26, 2006	36.92	37.23	36.85	37.21
1540	AMEX	IJJ	Mon, Sep 25, 2006	36.61	37.01	36.35	36.97
1539	AMEX	IJJ	Fri, Sep 22, 2006	36.75	36.80	36.44	36.63
1538	AMEX	IJJ	Thu, Sep 21, 2006	37.21	37.33	36.82	36.86
1537	AMEX	IJJ	Wed, Sep 20, 2006	37.00	37.37	37.00	37.19
1536	AMEX	IJJ	Tue, Sep 19, 2006	37.05	37.06	36.59	36.90
1535	AMEX	IJJ	Mon, Sep 18, 2006	37.10	37.23	36.94	37.12
1534	AMEX	IJJ	Fri, Sep 15, 2006	37.34	37.34	37.01	37.15
1533	AMEX	IJJ	Thu, Sep 14, 2006	37.31	37.31	37.03	37.16
1532	AMEX	IJJ	Wed, Sep 13, 2006	36.97	37.38	36.93	37.32
1531	AMEX	IJJ	Tue, Sep 12, 2006	36.50	37.08	36.50	37.00
1530	AMEX	IJJ	Mon, Sep 11, 2006	36.42	36.67	36.18	36.47
1529	AMEX	IJJ	Fri, Sep 8, 2006	36.55	36.67	36.45	36.57
1528	AMEX	IJJ	Thu, Sep 7, 2006	36.64	36.75	36.35	36.53
1527	AMEX	IJJ	Wed, Sep 6, 2006	37.25	37.25	36.69	36.71
1526	AMEX	IJJ	Tue, Sep 5, 2006	37.16	37.40	37.10	37.40
1525	AMEX	IJJ	Fri, Sep 1, 2006	37.19	37.26	36.96	37.14
1524	AMEX	IJJ	Thu, Aug 31, 2006	36.95	37.15	36.84	37.08
1523	AMEX	IJJ	Wed, Aug 30, 2006	36.76	36.94	36.74	36.90
1522	AMEX	IJJ	Tue, Aug 29, 2006	36.58	36.85	36.37	36.85
1521	AMEX	IJJ	Mon, Aug 28, 2006	36.21	36.63	36.21	36.52
1520	AMEX	IJJ	Fri, Aug 25, 2006	36.19	36.46	36.18	36.24
1519	AMEX	IJJ	Thu, Aug 24, 2006	36.47	36.47	36.13	36.32
1518	AMEX	IJJ	Wed, Aug 23, 2006	36.68	36.83	36.21	36.35
1517	AMEX	IJJ	Tue, Aug 22, 2006	36.61	36.82	36.56	36.70
1516	AMEX	IJJ	Mon, Aug 21, 2006	36.86	36.86	36.56	36.67
1515	AMEX	IJJ	Fri, Aug 18, 2006	36.86	37.00	36.64	36.94
1514	AMEX	IJJ	Thu, Aug 17, 2006	36.88	37.07	36.78	36.84
1513	AMEX	IJJ	Wed, Aug 16, 2006	36.61	36.95	36.54	36.87
1512	AMEX	IJJ	Tue, Aug 15, 2006	36.21	36.45	36.11	36.45
1511	AMEX	IJJ	Mon, Aug 14, 2006	35.87	36.22	35.76	35.80
1510	AMEX	IJJ	Fri, Aug 11, 2006	36.01	36.01	35.61	35.83
1509	AMEX	IJJ	Thu, Aug 10, 2006	35.66	36.13	35.65	36.03
1508	AMEX	IJJ	Wed, Aug 9, 2006	36.38	36.47	35.86	35.86
1507	AMEX	IJJ	Tue, Aug 8, 2006	36.41	36.62	36.05	36.16
1506	AMEX	IJJ	Mon, Aug 7, 2006	36.53	36.58	36.30	36.38
1505	AMEX	IJJ	Fri, Aug 4, 2006	37.02	37.19	36.42	36.66
1504	AMEX	IJJ	Thu, Aug 3, 2006	36.32	36.81	36.16	36.74
1503	AMEX	IJJ	Wed, Aug 2, 2006	36.37	36.69	36.31	36.53
1502	AMEX	IJJ	Tue, Aug 1, 2006	36.40	36.40	36.07	36.26
1501	AMEX	IJJ	Mon, Jul 31, 2006	36.51	36.60	36.31	36.45
1500	AMEX	IJJ	Fri, Jul 28, 2006	36.03	36.58	36.03	36.53
1499	AMEX	IJJ	Thu, Jul 27, 2006	36.54	36.54	35.87	35.89
1498	AMEX	IJJ	Wed, Jul 26, 2006	36.00	36.39	35.83	36.21
1497	AMEX	IJJ	Tue, Jul 25, 2006	35.90	36.28	35.75	36.13
1496	AMEX	IJJ	Mon, Jul 24, 2006	35.34	35.87	35.34	35.87
1495	AMEX	IJJ	Fri, Jul 21, 2006	35.39	35.41	35.05	35.13
1494	AMEX	IJJ	Thu, Jul 20, 2006	36.50	36.50	35.60	35.66
1493	AMEX	IJJ	Wed, Jul 19, 2006	35.63	36.45	35.62	36.27
1492	AMEX	IJJ	Tue, Jul 18, 2006	35.66	35.78	35.13	35.58
1491	AMEX	IJJ	Mon, Jul 17, 2006	35.68	35.92	35.45	35.48
1490	AMEX	IJJ	Fri, Jul 14, 2006	35.91	35.95	35.50	35.68
1489	AMEX	IJJ	Thu, Jul 13, 2006	36.50	36.53	35.97	36.03
1488	AMEX	IJJ	Wed, Jul 12, 2006	36.98	37.10	36.59	36.65
1487	AMEX	IJJ	Tue, Jul 11, 2006	36.81	37.13	36.61	37.04
1486	AMEX	IJJ	Mon, Jul 10, 2006	36.90	37.24	36.83	36.95
1485	AMEX	IJJ	Fri, Jul 7, 2006	37.09	37.26	36.80	36.91
1484	AMEX	IJJ	Thu, Jul 6, 2006	37.13	37.43	37.05	37.21
1483	AMEX	IJJ	Wed, Jul 5, 2006	37.44	37.44	36.79	37.08
1482	AMEX	IJJ	Mon, Jul 3, 2006	37.42	37.65	37.27	37.63
1481	AMEX	IJJ	Fri, Jun 30, 2006	37.35	37.37	37.03	37.27
1480	AMEX	IJJ	Thu, Jun 29, 2006	36.34	37.17	36.28	37.17
1479	AMEX	IJJ	Wed, Jun 28, 2006	36.01	36.16	35.80	36.14
1478	AMEX	IJJ	Tue, Jun 27, 2006	36.39	36.51	35.95	36.02
1477	AMEX	IJJ	Mon, Jun 26, 2006	36.15	36.39	36.15	36.39
1476	AMEX	IJJ	Fri, Jun 23, 2006	35.91	36.31	35.67	36.14
1475	AMEX	IJJ	Thu, Jun 22, 2006	36.14	36.31	35.92	36.12
1474	AMEX	IJJ	Wed, Jun 21, 2006	35.88	36.48	35.81	36.32
1473	AMEX	IJJ	Tue, Jun 20, 2006	35.83	36.09	35.70	35.70
1472	AMEX	IJJ	Mon, Jun 19, 2006	36.42	36.48	35.73	35.73
1471	AMEX	IJJ	Fri, Jun 16, 2006	36.63	36.63	36.07	36.34
1470	AMEX	IJJ	Thu, Jun 15, 2006	35.62	36.64	35.61	36.56
1469	AMEX	IJJ	Wed, Jun 14, 2006	35.35	35.57	35.10	35.40
1468	AMEX	IJJ	Tue, Jun 13, 2006	35.73	36.11	35.22	35.32
1467	AMEX	IJJ	Mon, Jun 12, 2006	36.64	36.64	35.80	35.80
1466	AMEX	IJJ	Fri, Jun 9, 2006	36.78	37.07	36.51	36.63
1465	AMEX	IJJ	Thu, Jun 8, 2006	36.65	36.77	35.94	36.64
1464	AMEX	IJJ	Wed, Jun 7, 2006	37.20	37.48	36.85	36.85
1463	AMEX	IJJ	Tue, Jun 6, 2006	37.44	37.46	36.81	37.21
1462	AMEX	IJJ	Mon, Jun 5, 2006	38.25	38.25	37.36	37.40
1461	AMEX	IJJ	Fri, Jun 2, 2006	38.43	38.46	38.02	38.26
1460	AMEX	IJJ	Thu, Jun 1, 2006	37.65	38.14	37.62	38.14
1459	AMEX	IJJ	Wed, May 31, 2006	37.15	37.69	37.09	37.69
1458	AMEX	IJJ	Tue, May 30, 2006	37.51	37.53	36.93	37.00
1457	AMEX	IJJ	Fri, May 26, 2006	37.45	37.65	37.40	37.63
1456	AMEX	IJJ	Thu, May 25, 2006	37.09	37.38	36.95	37.38
1455	AMEX	IJJ	Wed, May 24, 2006	36.83	37.18	36.22	36.85
1454	AMEX	IJJ	Tue, May 23, 2006	37.25	37.58	36.83	36.89
1453	AMEX	IJJ	Mon, May 22, 2006	37.01	37.23	36.57	36.96
1452	AMEX	IJJ	Fri, May 19, 2006	37.19	37.56	36.95	37.33
1451	AMEX	IJJ	Thu, May 18, 2006	37.65	37.78	37.20	37.24
1450	AMEX	IJJ	Wed, May 17, 2006	38.01	38.21	37.42	37.43
1449	AMEX	IJJ	Tue, May 16, 2006	38.44	38.51	38.05	38.21
1448	AMEX	IJJ	Mon, May 15, 2006	38.32	38.46	38.08	38.37
1447	AMEX	IJJ	Fri, May 12, 2006	39.09	39.12	38.50	38.50
1446	AMEX	IJJ	Thu, May 11, 2006	39.85	39.85	39.20	39.20
1445	AMEX	IJJ	Wed, May 10, 2006	39.80	39.85	39.62	39.79
1444	AMEX	IJJ	Tue, May 9, 2006	39.89	39.93	39.81	39.85
1443	AMEX	IJJ	Mon, May 8, 2006	39.75	39.98	39.75	39.85
1442	AMEX	IJJ	Fri, May 5, 2006	39.68	39.91	39.56	39.84
1441	AMEX	IJJ	Thu, May 4, 2006	39.29	39.61	39.22	39.50
1440	AMEX	IJJ	Wed, May 3, 2006	39.31	39.33	39.09	39.25
1439	AMEX	IJJ	Tue, May 2, 2006	39.23	39.26	38.99	39.24
1438	AMEX	IJJ	Mon, May 1, 2006	39.33	39.41	39.00	39.00
1437	AMEX	IJJ	Fri, Apr 28, 2006	38.89	39.29	38.89	39.21
1436	AMEX	IJJ	Thu, Apr 27, 2006	38.84	39.33	38.62	38.98
1435	AMEX	IJJ	Wed, Apr 26, 2006	39.19	39.36	38.94	39.05
1434	AMEX	IJJ	Tue, Apr 25, 2006	39.16	39.22	38.87	39.11
1433	AMEX	IJJ	Mon, Apr 24, 2006	39.20	39.20	38.93	39.09
1432	AMEX	IJJ	Fri, Apr 21, 2006	39.42	39.46	39.01	39.22
1431	AMEX	IJJ	Thu, Apr 20, 2006	39.21	39.42	38.95	39.23
1430	AMEX	IJJ	Wed, Apr 19, 2006	38.91	39.19	38.83	39.18
1429	AMEX	IJJ	Tue, Apr 18, 2006	38.13	38.93	38.13	38.87
1428	AMEX	IJJ	Mon, Apr 17, 2006	38.02	38.14	37.81	38.05
1427	AMEX	IJJ	Thu, Apr 13, 2006	37.99	38.13	37.85	37.99
1426	AMEX	IJJ	Wed, Apr 12, 2006	37.90	38.04	37.86	38.00
1425	AMEX	IJJ	Tue, Apr 11, 2006	38.38	38.38	37.76	37.80
1424	AMEX	IJJ	Mon, Apr 10, 2006	38.48	38.48	38.14	38.26
1423	AMEX	IJJ	Fri, Apr 7, 2006	38.90	38.96	38.31	38.40
1422	AMEX	IJJ	Thu, Apr 6, 2006	38.76	38.82	38.58	38.80
1421	AMEX	IJJ	Wed, Apr 5, 2006	38.56	38.81	38.40	38.76
1420	AMEX	IJJ	Tue, Apr 4, 2006	38.38	38.56	38.21	38.48
1419	AMEX	IJJ	Mon, Apr 3, 2006	38.49	38.71	38.36	38.40
1418	AMEX	IJJ	Fri, Mar 31, 2006	38.31	38.43	38.07	38.35
1417	AMEX	IJJ	Thu, Mar 30, 2006	38.41	38.53	38.20	38.35
1416	AMEX	IJJ	Wed, Mar 29, 2006	38.03	38.42	37.98	38.39
1415	AMEX	IJJ	Tue, Mar 28, 2006	38.08	38.24	37.87	37.89
1414	AMEX	IJJ	Mon, Mar 27, 2006	38.15	38.15	37.95	38.08
1413	AMEX	IJJ	Fri, Mar 24, 2006	38.15	38.26	38.04	38.23
1412	AMEX	IJJ	Thu, Mar 23, 2006	38.06	38.11	37.88	38.11
1411	AMEX	IJJ	Wed, Mar 22, 2006	37.75	38.12	37.73	38.09
1410	AMEX	IJJ	Tue, Mar 21, 2006	38.08	38.26	37.73	37.81
1409	AMEX	IJJ	Mon, Mar 20, 2006	38.31	38.35	38.03	38.12
1408	AMEX	IJJ	Fri, Mar 17, 2006	38.20	38.29	38.06	38.27
1407	AMEX	IJJ	Thu, Mar 16, 2006	38.28	38.35	38.12	38.14
1406	AMEX	IJJ	Wed, Mar 15, 2006	37.76	38.14	37.76	38.10
1405	AMEX	IJJ	Tue, Mar 14, 2006	37.50	37.88	37.31	37.88
1404	AMEX	IJJ	Mon, Mar 13, 2006	37.53	37.65	37.36	37.56
1403	AMEX	IJJ	Fri, Mar 10, 2006	37.07	37.37	36.95	37.35
1402	AMEX	IJJ	Thu, Mar 9, 2006	37.18	37.29	36.97	36.97
1401	AMEX	IJJ	Wed, Mar 8, 2006	36.90	37.23	36.76	37.19
1400	AMEX	IJJ	Tue, Mar 7, 2006	37.35	37.40	36.98	37.10
1399	AMEX	IJJ	Mon, Mar 6, 2006	37.79	37.81	37.38	37.50
1398	AMEX	IJJ	Fri, Mar 3, 2006	37.81	38.06	37.70	37.72
1397	AMEX	IJJ	Thu, Mar 2, 2006	37.92	38.00	37.73	37.94
1396	AMEX	IJJ	Wed, Mar 1, 2006	37.62	38.04	37.56	38.02
1395	AMEX	IJJ	Tue, Feb 28, 2006	37.81	37.81	37.37	37.44
1394	AMEX	IJJ	Mon, Feb 27, 2006	37.89	37.96	37.81	37.87
1393	AMEX	IJJ	Fri, Feb 24, 2006	37.65	37.85	37.63	37.85
1392	AMEX	IJJ	Thu, Feb 23, 2006	37.71	37.87	37.58	37.64
1391	AMEX	IJJ	Wed, Feb 22, 2006	37.56	37.86	37.46	37.81
1390	AMEX	IJJ	Tue, Feb 21, 2006	37.60	37.69	37.34	37.51
1389	AMEX	IJJ	Fri, Feb 17, 2006	37.52	37.64	37.40	37.53
1388	AMEX	IJJ	Thu, Feb 16, 2006	37.30	37.53	37.25	37.48
1387	AMEX	IJJ	Wed, Feb 15, 2006	37.05	37.25	36.91	37.12
1386	AMEX	IJJ	Tue, Feb 14, 2006	36.80	37.08	36.54	37.01
1385	AMEX	IJJ	Mon, Feb 13, 2006	36.92	36.92	36.61	36.69
1384	AMEX	IJJ	Fri, Feb 10, 2006	36.90	36.99	36.58	36.88
1383	AMEX	IJJ	Thu, Feb 9, 2006	37.08	37.30	36.83	36.90
1382	AMEX	IJJ	Wed, Feb 8, 2006	37.03	37.07	36.76	37.01
1381	AMEX	IJJ	Tue, Feb 7, 2006	37.39	37.43	36.92	36.95
1380	AMEX	IJJ	Mon, Feb 6, 2006	37.23	37.39	37.11	37.37
1379	AMEX	IJJ	Fri, Feb 3, 2006	37.09	37.33	36.96	37.11
1378	AMEX	IJJ	Thu, Feb 2, 2006	37.60	37.60	37.08	37.18
1377	AMEX	IJJ	Wed, Feb 1, 2006	37.53	37.64	37.37	37.52
1376	AMEX	IJJ	Tue, Jan 31, 2006	37.30	37.54	37.15	37.36
1375	AMEX	IJJ	Mon, Jan 30, 2006	37.25	37.45	37.25	37.34
1374	AMEX	IJJ	Fri, Jan 27, 2006	37.25	37.47	37.12	37.27
1373	AMEX	IJJ	Thu, Jan 26, 2006	36.92	37.14	36.81	37.11
1372	AMEX	IJJ	Wed, Jan 25, 2006	36.92	37.03	36.52	36.71
1371	AMEX	IJJ	Tue, Jan 24, 2006	36.59	36.91	36.59	36.86
1370	AMEX	IJJ	Mon, Jan 23, 2006	36.40	36.57	36.31	36.43
1369	AMEX	IJJ	Fri, Jan 20, 2006	36.94	36.94	36.32	36.34
1368	AMEX	IJJ	Thu, Jan 19, 2006	36.54	36.93	36.51	36.84
1367	AMEX	IJJ	Wed, Jan 18, 2006	36.28	36.56	36.19	36.43
1366	AMEX	IJJ	Tue, Jan 17, 2006	36.62	36.62	36.32	36.55
1365	AMEX	IJJ	Fri, Jan 13, 2006	36.76	36.79	36.61	36.71
1364	AMEX	IJJ	Thu, Jan 12, 2006	36.92	36.92	36.62	36.73
1363	AMEX	IJJ	Wed, Jan 11, 2006	36.88	36.94	36.75	36.92
1362	AMEX	IJJ	Tue, Jan 10, 2006	36.53	36.89	36.52	36.87
1361	AMEX	IJJ	Mon, Jan 9, 2006	36.50	36.79	36.50	36.68
1360	AMEX	IJJ	Fri, Jan 6, 2006	36.31	36.54	36.18	36.52
1359	AMEX	IJJ	Thu, Jan 5, 2006	36.03	36.20	36.00	36.19
1358	AMEX	IJJ	Wed, Jan 4, 2006	35.89	36.14	35.84	36.14
1357	AMEX	IJJ	Tue, Jan 3, 2006	35.56	35.91	35.03	35.88
1356	AMEX	IJJ	Fri, Dec 30, 2005	35.30	35.39	35.15	35.25
1355	AMEX	IJJ	Thu, Dec 29, 2005	35.53	35.68	35.44	35.44
1354	AMEX	IJJ	Wed, Dec 28, 2005	35.44	35.64	35.38	35.59
1353	AMEX	IJJ	Tue, Dec 27, 2005	35.75	35.87	35.33	35.39
1352	AMEX	IJJ	Fri, Dec 23, 2005	35.74	35.84	35.72	35.80
1351	AMEX	IJJ	Thu, Dec 22, 2005	35.87	35.88	35.61	35.88
1350	AMEX	IJJ	Wed, Dec 21, 2005	35.58	35.86	35.57	35.72
1349	AMEX	IJJ	Tue, Dec 20, 2005	35.42	35.66	35.28	35.46
1348	AMEX	IJJ	Mon, Dec 19, 2005	35.82	35.83	35.35	35.41
1347	AMEX	IJJ	Fri, Dec 16, 2005	36.12	36.13	35.80	35.82
1346	AMEX	IJJ	Thu, Dec 15, 2005	36.20	36.20	35.76	36.02
1345	AMEX	IJJ	Wed, Dec 14, 2005	36.03	36.25	35.95	36.19
1344	AMEX	IJJ	Tue, Dec 13, 2005	36.04	36.17	35.88	36.05
1343	AMEX	IJJ	Mon, Dec 12, 2005	36.12	36.12	35.82	36.02
1342	AMEX	IJJ	Fri, Dec 9, 2005	35.81	36.03	35.66	35.90
1341	AMEX	IJJ	Thu, Dec 8, 2005	35.76	35.94	35.55	35.73
1340	AMEX	IJJ	Wed, Dec 7, 2005	35.79	35.90	35.53	35.64
1339	AMEX	IJJ	Tue, Dec 6, 2005	35.86	36.02	35.74	35.79
1338	AMEX	IJJ	Mon, Dec 5, 2005	35.92	35.93	35.55	35.71
1337	AMEX	IJJ	Fri, Dec 2, 2005	35.90	35.95	35.75	35.95
1336	AMEX	IJJ	Thu, Dec 1, 2005	35.63	35.96	35.54	35.90
1335	AMEX	IJJ	Wed, Nov 30, 2005	35.44	35.56	35.30	35.38
1334	AMEX	IJJ	Tue, Nov 29, 2005	35.43	35.54	35.31	35.42
1333	AMEX	IJJ	Mon, Nov 28, 2005	35.75	35.75	35.18	35.23
1332	AMEX	IJJ	Fri, Nov 25, 2005	35.72	35.73	35.56	35.70
1331	AMEX	IJJ	Wed, Nov 23, 2005	35.57	35.84	35.50	35.68
1330	AMEX	IJJ	Tue, Nov 22, 2005	35.25	35.61	35.25	35.53
1329	AMEX	IJJ	Mon, Nov 21, 2005	35.21	35.40	35.05	35.38
1328	AMEX	IJJ	Fri, Nov 18, 2005	35.10	35.24	34.94	35.19
1327	AMEX	IJJ	Thu, Nov 17, 2005	34.72	35.07	34.72	35.05
1326	AMEX	IJJ	Wed, Nov 16, 2005	34.70	34.79	34.45	34.69
1325	AMEX	IJJ	Tue, Nov 15, 2005	34.82	35.00	34.55	34.63
1324	AMEX	IJJ	Mon, Nov 14, 2005	34.78	34.86	34.67	34.84
1323	AMEX	IJJ	Fri, Nov 11, 2005	34.63	34.81	34.54	34.77
1322	AMEX	IJJ	Thu, Nov 10, 2005	34.46	34.64	34.00	34.53
1321	AMEX	IJJ	Wed, Nov 9, 2005	34.33	34.59	34.15	34.42
1320	AMEX	IJJ	Tue, Nov 8, 2005	34.38	34.38	34.14	34.33
1319	AMEX	IJJ	Mon, Nov 7, 2005	34.50	34.63	34.34	34.51
1318	AMEX	IJJ	Fri, Nov 4, 2005	34.51	34.60	34.25	34.48
1317	AMEX	IJJ	Thu, Nov 3, 2005	34.58	34.73	34.36	34.51
1316	AMEX	IJJ	Wed, Nov 2, 2005	33.90	34.48	33.90	34.46
1315	AMEX	IJJ	Tue, Nov 1, 2005	33.76	33.99	33.50	33.95
1314	AMEX	IJJ	Mon, Oct 31, 2005	33.63	34.04	33.57	33.71
1313	AMEX	IJJ	Fri, Oct 28, 2005	33.01	33.44	32.88	33.42
1312	AMEX	IJJ	Thu, Oct 27, 2005	33.34	33.34	32.85	32.96
1311	AMEX	IJJ	Wed, Oct 26, 2005	33.50	33.73	33.32	33.38
1310	AMEX	IJJ	Tue, Oct 25, 2005	33.60	33.72	33.28	33.60
1309	AMEX	IJJ	Mon, Oct 24, 2005	33.00	33.61	32.93	33.61
1308	AMEX	IJJ	Fri, Oct 21, 2005	32.77	33.09	32.70	32.89
1307	AMEX	IJJ	Thu, Oct 20, 2005	33.12	33.16	32.35	32.56
1306	AMEX	IJJ	Wed, Oct 19, 2005	32.61	33.11	32.33	33.11
1305	AMEX	IJJ	Tue, Oct 18, 2005	33.09	33.11	32.72	32.72
1304	AMEX	IJJ	Mon, Oct 17, 2005	33.08	33.22	32.89	33.17
1303	AMEX	IJJ	Fri, Oct 14, 2005	32.70	33.06	32.58	33.03
1302	AMEX	IJJ	Thu, Oct 13, 2005	32.69	32.74	32.26	32.47
1301	AMEX	IJJ	Wed, Oct 12, 2005	33.11	33.32	32.61	32.72
1300	AMEX	IJJ	Tue, Oct 11, 2005	33.50	33.62	33.17	33.17
1299	AMEX	IJJ	Mon, Oct 10, 2005	33.76	33.76	33.41	33.41
1298	AMEX	IJJ	Fri, Oct 7, 2005	33.66	33.87	33.59	33.72
1297	AMEX	IJJ	Thu, Oct 6, 2005	33.87	33.99	33.32	33.64
1296	AMEX	IJJ	Wed, Oct 5, 2005	34.68	34.75	33.94	33.94
1295	AMEX	IJJ	Tue, Oct 4, 2005	35.27	35.29	34.78	34.78
1294	AMEX	IJJ	Mon, Oct 3, 2005	35.18	35.28	35.05	35.15
1293	AMEX	IJJ	Fri, Sep 30, 2005	34.81	35.00	34.76	35.00
1292	AMEX	IJJ	Thu, Sep 29, 2005	34.37	34.82	34.22	34.79
1291	AMEX	IJJ	Wed, Sep 28, 2005	34.39	34.51	34.21	34.30
1290	AMEX	IJJ	Tue, Sep 27, 2005	34.52	34.52	34.20	34.33
1289	AMEX	IJJ	Mon, Sep 26, 2005	34.45	34.59	34.35	34.46
1288	AMEX	IJJ	Fri, Sep 23, 2005	34.19	34.51	34.04	34.37
1287	AMEX	IJJ	Thu, Sep 22, 2005	34.16	34.30	33.37	34.29
1286	AMEX	IJJ	Wed, Sep 21, 2005	34.59	34.59	34.21	34.23
1285	AMEX	IJJ	Tue, Sep 20, 2005	35.00	35.20	34.63	34.64
1284	AMEX	IJJ	Mon, Sep 19, 2005	35.08	35.18	34.91	35.01
1283	AMEX	IJJ	Fri, Sep 16, 2005	35.97	35.97	34.96	35.08
1282	AMEX	IJJ	Thu, Sep 15, 2005	34.93	35.04	34.79	35.00
1281	AMEX	IJJ	Wed, Sep 14, 2005	35.10	35.10	34.82	34.93
1280	AMEX	IJJ	Tue, Sep 13, 2005	35.19	35.23	34.98	35.06
1279	AMEX	IJJ	Mon, Sep 12, 2005	35.18	35.30	35.15	35.22
1278	AMEX	IJJ	Fri, Sep 9, 2005	34.99	35.27	34.97	35.24
1277	AMEX	IJJ	Thu, Sep 8, 2005	35.04	35.10	34.87	34.97
1276	AMEX	IJJ	Wed, Sep 7, 2005	35.05	35.16	34.93	35.15
1275	AMEX	IJJ	Tue, Sep 6, 2005	34.79	35.08	34.75	34.97
1274	AMEX	IJJ	Fri, Sep 2, 2005	34.90	34.93	34.66	34.69
1273	AMEX	IJJ	Thu, Sep 1, 2005	34.85	35.04	34.70	34.93
1272	AMEX	IJJ	Wed, Aug 31, 2005	34.21	34.87	34.21	34.87
1271	AMEX	IJJ	Tue, Aug 30, 2005	34.28	34.34	34.10	34.21
1270	AMEX	IJJ	Mon, Aug 29, 2005	34.06	34.39	33.93	34.39
1269	AMEX	IJJ	Fri, Aug 26, 2005	34.47	34.48	34.07	34.21
1268	AMEX	IJJ	Thu, Aug 25, 2005	34.26	34.50	34.26	34.42
1267	AMEX	IJJ	Wed, Aug 24, 2005	34.31	34.62	34.16	34.23
1266	AMEX	IJJ	Tue, Aug 23, 2005	34.50	34.50	34.18	34.36
1265	AMEX	IJJ	Mon, Aug 22, 2005	34.36	34.51	34.24	34.46
1264	AMEX	IJJ	Fri, Aug 19, 2005	34.22	34.36	34.17	34.31
1263	AMEX	IJJ	Thu, Aug 18, 2005	34.17	34.30	34.01	34.22
1262	AMEX	IJJ	Wed, Aug 17, 2005	34.37	34.44	34.21	34.26
1261	AMEX	IJJ	Tue, Aug 16, 2005	34.75	34.75	34.26	34.29
1260	AMEX	IJJ	Mon, Aug 15, 2005	34.65	34.88	34.50	34.81
1259	AMEX	IJJ	Fri, Aug 12, 2005	34.69	34.81	34.36	34.65
1258	AMEX	IJJ	Thu, Aug 11, 2005	34.56	34.81	34.53	34.77
1257	AMEX	IJJ	Wed, Aug 10, 2005	34.66	34.80	34.34	34.50
1256	AMEX	IJJ	Tue, Aug 9, 2005	34.52	34.57	34.39	34.55
1255	AMEX	IJJ	Mon, Aug 8, 2005	34.65	34.75	34.34	34.34
1254	AMEX	IJJ	Fri, Aug 5, 2005	34.89	34.89	34.45	34.57
1253	AMEX	IJJ	Thu, Aug 4, 2005	35.18	35.22	34.92	34.94
1252	AMEX	IJJ	Wed, Aug 3, 2005	35.29	35.36	35.20	35.29
1251	AMEX	IJJ	Tue, Aug 2, 2005	35.27	35.39	35.19	35.29
1250	AMEX	IJJ	Mon, Aug 1, 2005	35.29	35.30	35.11	35.19
1249	AMEX	IJJ	Fri, Jul 29, 2005	35.39	35.39	35.11	35.16
1248	AMEX	IJJ	Thu, Jul 28, 2005	35.10	35.36	35.00	35.36
1247	AMEX	IJJ	Wed, Jul 27, 2005	35.08	35.10	34.88	35.10
1246	AMEX	IJJ	Tue, Jul 26, 2005	34.92	35.01	34.80	34.98
1245	AMEX	IJJ	Mon, Jul 25, 2005	34.01	35.07	34.01	34.90
1244	AMEX	IJJ	Fri, Jul 22, 2005	34.73	35.00	34.69	34.96
1243	AMEX	IJJ	Thu, Jul 21, 2005	34.95	34.95	34.47	34.65
1242	AMEX	IJJ	Wed, Jul 20, 2005	34.66	34.94	34.51	34.89
1241	AMEX	IJJ	Tue, Jul 19, 2005	34.31	35.77	34.31	34.68
1240	AMEX	IJJ	Mon, Jul 18, 2005	34.30	34.41	34.22	34.32
1239	AMEX	IJJ	Fri, Jul 15, 2005	34.43	34.45	34.21	34.38
1238	AMEX	IJJ	Thu, Jul 14, 2005	34.72	34.75	34.28	34.33
1237	AMEX	IJJ	Wed, Jul 13, 2005	34.66	34.70	34.46	34.55
1236	AMEX	IJJ	Tue, Jul 12, 2005	34.60	34.71	34.40	34.64
1235	AMEX	IJJ	Mon, Jul 11, 2005	34.34	34.60	34.29	34.60
1234	AMEX	IJJ	Fri, Jul 8, 2005	33.86	34.26	33.86	34.22
1233	AMEX	IJJ	Thu, Jul 7, 2005	33.54	33.88	33.43	33.82
1232	AMEX	IJJ	Wed, Jul 6, 2005	33.94	34.03	33.70	33.70
1231	AMEX	IJJ	Tue, Jul 5, 2005	33.65	33.97	33.60	33.97
1230	AMEX	IJJ	Fri, Jul 1, 2005	33.47	33.65	33.38	33.65
1229	AMEX	IJJ	Thu, Jun 30, 2005	33.50	33.59	33.36	33.38
1228	AMEX	IJJ	Wed, Jun 29, 2005	33.45	33.45	33.29	33.45
1227	AMEX	IJJ	Tue, Jun 28, 2005	33.08	33.40	33.02	33.40
1226	AMEX	IJJ	Mon, Jun 27, 2005	32.90	32.97	32.76	32.97
1225	AMEX	IJJ	Fri, Jun 24, 2005	33.19	33.27	32.75	32.82
1224	AMEX	IJJ	Thu, Jun 23, 2005	33.48	33.60	33.16	33.16
1223	AMEX	IJJ	Wed, Jun 22, 2005	33.64	33.66	33.30	33.57
1222	AMEX	IJJ	Tue, Jun 21, 2005	33.63	33.63	33.37	33.45
1221	AMEX	IJJ	Mon, Jun 20, 2005	33.75	33.75	33.55	33.70
1220	AMEX	IJJ	Fri, Jun 17, 2005	33.94	33.96	33.68	33.70
1219	AMEX	IJJ	Thu, Jun 16, 2005	33.50	33.69	33.45	33.68
1218	AMEX	IJJ	Wed, Jun 15, 2005	33.43	33.43	33.10	33.41
1217	AMEX	IJJ	Tue, Jun 14, 2005	33.15	33.34	33.08	33.27
1216	AMEX	IJJ	Mon, Jun 13, 2005	33.05	33.09	32.78	33.08
1215	AMEX	IJJ	Fri, Jun 10, 2005	33.04	33.04	32.87	33.00
1214	AMEX	IJJ	Thu, Jun 9, 2005	32.70	32.94	32.54	32.94
1213	AMEX	IJJ	Wed, Jun 8, 2005	16.44	16.47	16.30	16.36
1212	AMEX	IJJ	Tue, Jun 7, 2005	16.47	16.55	16.38	16.40
1211	AMEX	IJJ	Mon, Jun 6, 2005	16.37	16.41	16.29	16.41
1210	AMEX	IJJ	Fri, Jun 3, 2005	16.44	16.49	16.33	16.35
1209	AMEX	IJJ	Thu, Jun 2, 2005	16.34	16.43	16.34	16.42
1208	AMEX	IJJ	Wed, Jun 1, 2005	16.23	16.42	16.21	16.38
1207	AMEX	IJJ	Tue, May 31, 2005	16.24	16.29	16.15	16.19
1206	AMEX	IJJ	Fri, May 27, 2005	16.19	16.24	16.14	16.21
1205	AMEX	IJJ	Thu, May 26, 2005	16.06	16.18	16.06	16.17
1204	AMEX	IJJ	Wed, May 25, 2005	16.06	16.06	15.94	16.00
1203	AMEX	IJJ	Tue, May 24, 2005	16.11	16.12	16.04	16.11
1202	AMEX	IJJ	Mon, May 23, 2005	16.05	16.15	16.03	16.11
1201	AMEX	IJJ	Fri, May 20, 2005	16.03	16.04	15.95	16.03
1200	AMEX	IJJ	Thu, May 19, 2005	15.97	16.04	15.96	16.02
1199	AMEX	IJJ	Wed, May 18, 2005	15.85	16.00	15.85	15.98
1198	AMEX	IJJ	Tue, May 17, 2005	15.58	15.74	15.53	15.73
1197	AMEX	IJJ	Mon, May 16, 2005	15.42	15.60	15.42	15.59
1196	AMEX	IJJ	Fri, May 13, 2005	15.52	15.53	15.27	15.41
1195	AMEX	IJJ	Thu, May 12, 2005	15.72	15.73	15.47	15.49
1194	AMEX	IJJ	Wed, May 11, 2005	15.65	15.72	15.53	15.70
1193	AMEX	IJJ	Tue, May 10, 2005	15.66	15.71	15.59	15.63
1192	AMEX	IJJ	Mon, May 9, 2005	15.67	15.74	15.60	15.73
1191	AMEX	IJJ	Fri, May 6, 2005	15.68	15.68	15.60	15.64
1190	AMEX	IJJ	Thu, May 5, 2005	15.59	15.69	15.53	15.62
1189	AMEX	IJJ	Wed, May 4, 2005	15.43	15.61	15.40	15.57
1188	AMEX	IJJ	Tue, May 3, 2005	15.41	15.49	15.32	15.41
1187	AMEX	IJJ	Mon, May 2, 2005	15.34	15.44	15.28	15.42
1186	AMEX	IJJ	Fri, Apr 29, 2005	15.25	15.34	15.10	15.34
1185	AMEX	IJJ	Thu, Apr 28, 2005	15.31	15.32	15.17	15.17
1184	AMEX	IJJ	Wed, Apr 27, 2005	15.31	15.44	15.18	15.39
1183	AMEX	IJJ	Tue, Apr 26, 2005	15.46	15.58	15.33	15.33
1182	AMEX	IJJ	Mon, Apr 25, 2005	15.39	15.51	15.37	15.51
1181	AMEX	IJJ	Fri, Apr 22, 2005	15.39	15.42	15.21	15.30
1180	AMEX	IJJ	Thu, Apr 21, 2005	15.29	15.43	15.26	15.43
1179	AMEX	IJJ	Wed, Apr 20, 2005	15.45	15.45	15.19	15.21
1178	AMEX	IJJ	Tue, Apr 19, 2005	15.33	15.47	15.33	15.45
1177	AMEX	IJJ	Mon, Apr 18, 2005	15.13	15.31	15.11	15.23
1176	AMEX	IJJ	Fri, Apr 15, 2005	15.41	15.45	15.18	15.19
1175	AMEX	IJJ	Thu, Apr 14, 2005	15.69	15.72	15.41	15.41
1174	AMEX	IJJ	Wed, Apr 13, 2005	15.88	15.88	15.67	15.68
1173	AMEX	IJJ	Tue, Apr 12, 2005	15.75	15.92	15.63	15.87
1172	AMEX	IJJ	Mon, Apr 11, 2005	15.80	15.81	15.73	15.78
1171	AMEX	IJJ	Fri, Apr 8, 2005	15.94	15.98	15.81	15.81
1170	AMEX	IJJ	Thu, Apr 7, 2005	15.91	16.01	15.88	15.96
1169	AMEX	IJJ	Wed, Apr 6, 2005	15.89	15.99	15.88	15.90
1168	AMEX	IJJ	Tue, Apr 5, 2005	15.88	15.97	15.88	15.91
1167	AMEX	IJJ	Mon, Apr 4, 2005	15.89	15.95	15.77	15.89
1166	AMEX	IJJ	Fri, Apr 1, 2005	16.00	16.08	15.81	15.89
1165	AMEX	IJJ	Thu, Mar 31, 2005	15.85	15.94	15.85	15.90
1164	AMEX	IJJ	Wed, Mar 30, 2005	15.70	15.85	15.70	15.84
1163	AMEX	IJJ	Tue, Mar 29, 2005	15.83	15.94	15.66	15.66
1162	AMEX	IJJ	Mon, Mar 28, 2005	15.88	15.91	15.83	15.84
1161	AMEX	IJJ	Thu, Mar 24, 2005	15.87	16.00	15.84	15.88
1160	AMEX	IJJ	Wed, Mar 23, 2005	15.95	15.95	15.84	15.85
1159	AMEX	IJJ	Tue, Mar 22, 2005	16.07	16.21	15.95	15.95
1158	AMEX	IJJ	Mon, Mar 21, 2005	16.05	16.06	15.99	16.06
1157	AMEX	IJJ	Fri, Mar 18, 2005	16.17	16.17	16.02	16.02
1156	AMEX	IJJ	Thu, Mar 17, 2005	16.16	16.21	16.12	16.13
1155	AMEX	IJJ	Wed, Mar 16, 2005	16.28	16.28	16.14	16.15
1154	AMEX	IJJ	Tue, Mar 15, 2005	16.45	16.46	16.26	16.26
1153	AMEX	IJJ	Mon, Mar 14, 2005	16.24	16.38	16.24	16.38
1152	AMEX	IJJ	Fri, Mar 11, 2005	16.27	16.36	16.16	16.22
1151	AMEX	IJJ	Thu, Mar 10, 2005	16.25	16.27	16.13	16.23
1150	AMEX	IJJ	Wed, Mar 9, 2005	16.38	16.40	16.23	16.25
1149	AMEX	IJJ	Tue, Mar 8, 2005	16.59	16.59	16.41	16.44
1148	AMEX	IJJ	Mon, Mar 7, 2005	16.49	16.61	16.49	16.56
1147	AMEX	IJJ	Fri, Mar 4, 2005	16.36	16.50	16.34	16.50
1146	AMEX	IJJ	Thu, Mar 3, 2005	16.34	16.34	16.17	16.25
1145	AMEX	IJJ	Wed, Mar 2, 2005	16.26	16.37	16.20	16.27
1144	AMEX	IJJ	Tue, Mar 1, 2005	16.20	16.32	16.20	16.32
1143	AMEX	IJJ	Mon, Feb 28, 2005	16.24	16.27	16.05	16.17
1142	AMEX	IJJ	Fri, Feb 25, 2005	16.04	16.25	16.03	16.22
1141	AMEX	IJJ	Thu, Feb 24, 2005	15.85	16.03	15.79	16.02
1140	AMEX	IJJ	Wed, Feb 23, 2005	15.81	15.90	15.80	15.82
1139	AMEX	IJJ	Tue, Feb 22, 2005	16.00	16.05	15.74	15.79
1138	AMEX	IJJ	Fri, Feb 18, 2005	16.10	16.10	16.00	16.05
1137	AMEX	IJJ	Thu, Feb 17, 2005	16.19	16.19	16.05	16.07
1136	AMEX	IJJ	Wed, Feb 16, 2005	16.12	16.19	16.05	16.18
1135	AMEX	IJJ	Tue, Feb 15, 2005	16.13	16.17	16.06	16.11
1134	AMEX	IJJ	Mon, Feb 14, 2005	16.09	16.10	16.02	16.10
1133	AMEX	IJJ	Fri, Feb 11, 2005	15.90	16.07	15.82	16.06
1132	AMEX	IJJ	Thu, Feb 10, 2005	15.94	15.95	15.83	15.95
1131	AMEX	IJJ	Wed, Feb 9, 2005	16.11	16.11	15.88	15.88
1130	AMEX	IJJ	Tue, Feb 8, 2005	16.01	16.09	16.01	16.07
1129	AMEX	IJJ	Mon, Feb 7, 2005	16.00	16.08	15.94	16.03
1128	AMEX	IJJ	Fri, Feb 4, 2005	15.84	16.03	15.84	16.03
1127	AMEX	IJJ	Thu, Feb 3, 2005	15.79	15.82	15.74	15.81
1126	AMEX	IJJ	Wed, Feb 2, 2005	15.79	15.88	15.77	15.86
1125	AMEX	IJJ	Tue, Feb 1, 2005	15.66	15.78	15.63	15.76
1124	AMEX	IJJ	Mon, Jan 31, 2005	15.56	15.66	15.51	15.66
1123	AMEX	IJJ	Fri, Jan 28, 2005	15.52	15.52	15.40	15.45
1122	AMEX	IJJ	Thu, Jan 27, 2005	15.47	15.56	15.44	15.49
1121	AMEX	IJJ	Wed, Jan 26, 2005	15.39	15.49	15.35	15.47
1120	AMEX	IJJ	Tue, Jan 25, 2005	15.38	15.45	15.31	15.34
1119	AMEX	IJJ	Mon, Jan 24, 2005	15.39	15.46	15.29	15.34
1118	AMEX	IJJ	Fri, Jan 21, 2005	15.49	15.54	15.38	15.41
1117	AMEX	IJJ	Thu, Jan 20, 2005	15.53	15.58	15.44	15.44
1116	AMEX	IJJ	Wed, Jan 19, 2005	15.67	15.71	15.54	15.55
1115	AMEX	IJJ	Tue, Jan 18, 2005	15.54	15.70	15.53	15.69
1114	AMEX	IJJ	Fri, Jan 14, 2005	15.44	15.55	15.43	15.54
1113	AMEX	IJJ	Thu, Jan 13, 2005	15.41	15.53	15.38	15.43
1112	AMEX	IJJ	Wed, Jan 12, 2005	15.38	15.42	15.23	15.42
1111	AMEX	IJJ	Tue, Jan 11, 2005	15.39	15.42	15.32	15.38
1110	AMEX	IJJ	Mon, Jan 10, 2005	15.40	15.57	15.39	15.46
1109	AMEX	IJJ	Fri, Jan 7, 2005	15.51	15.51	15.32	15.38
1108	AMEX	IJJ	Thu, Jan 6, 2005	15.42	15.54	15.40	15.46
1107	AMEX	IJJ	Wed, Jan 5, 2005	15.61	15.61	15.42	15.42
1106	AMEX	IJJ	Tue, Jan 4, 2005	15.91	15.91	15.57	15.61
1105	AMEX	IJJ	Mon, Jan 3, 2005	16.18	16.18	15.83	15.85
1104	AMEX	IJJ	Fri, Dec 31, 2004	16.11	16.20	16.06	16.06
1103	AMEX	IJJ	Thu, Dec 30, 2004	16.10	16.14	16.06	16.07
1102	AMEX	IJJ	Wed, Dec 29, 2004	16.05	16.08	15.99	16.07
1101	AMEX	IJJ	Tue, Dec 28, 2004	15.96	16.05	15.92	16.05
1100	AMEX	IJJ	Mon, Dec 27, 2004	16.01	16.01	15.81	15.87
1099	AMEX	IJJ	Thu, Dec 23, 2004	16.03	16.06	15.99	16.02
1098	AMEX	IJJ	Wed, Dec 22, 2004	16.00	16.07	16.00	16.03
1097	AMEX	IJJ	Tue, Dec 21, 2004	15.89	15.98	15.85	15.98
1096	AMEX	IJJ	Mon, Dec 20, 2004	15.89	15.92	15.77	15.79
1095	AMEX	IJJ	Fri, Dec 17, 2004	15.88	15.90	15.82	15.88
1094	AMEX	IJJ	Thu, Dec 16, 2004	15.99	15.99	15.86	15.94
1093	AMEX	IJJ	Wed, Dec 15, 2004	15.88	16.01	15.87	15.99
1092	AMEX	IJJ	Tue, Dec 14, 2004	15.76	15.87	15.74	15.87
1091	AMEX	IJJ	Mon, Dec 13, 2004	15.67	15.74	15.64	15.74
1090	AMEX	IJJ	Fri, Dec 10, 2004	15.53	15.63	15.51	15.61
1089	AMEX	IJJ	Thu, Dec 9, 2004	15.46	15.57	15.40	15.55
1088	AMEX	IJJ	Wed, Dec 8, 2004	15.45	15.52	15.41	15.47
1087	AMEX	IJJ	Tue, Dec 7, 2004	15.63	15.63	15.42	15.42
1086	AMEX	IJJ	Mon, Dec 6, 2004	15.66	15.66	15.54	15.57
1085	AMEX	IJJ	Fri, Dec 3, 2004	15.63	15.71	15.62	15.67
1084	AMEX	IJJ	Thu, Dec 2, 2004	15.69	15.70	15.59	15.64
1083	AMEX	IJJ	Wed, Dec 1, 2004	15.63	15.72	15.59	15.71
1082	AMEX	IJJ	Tue, Nov 30, 2004	15.55	15.59	15.51	15.53
1081	AMEX	IJJ	Mon, Nov 29, 2004	15.66	15.66	15.47	15.58
1080	AMEX	IJJ	Fri, Nov 26, 2004	15.63	15.67	15.60	15.60
1079	AMEX	IJJ	Wed, Nov 24, 2004	15.51	15.60	15.49	15.60
1078	AMEX	IJJ	Tue, Nov 23, 2004	15.40	15.46	15.32	15.44
1077	AMEX	IJJ	Mon, Nov 22, 2004	15.24	15.39	15.24	15.38
1076	AMEX	IJJ	Fri, Nov 19, 2004	15.41	15.41	15.22	15.24
1075	AMEX	IJJ	Thu, Nov 18, 2004	15.42	15.43	15.32	15.39
1074	AMEX	IJJ	Wed, Nov 17, 2004	15.40	15.48	15.36	15.36
1073	AMEX	IJJ	Tue, Nov 16, 2004	15.36	15.36	15.26	15.28
1072	AMEX	IJJ	Mon, Nov 15, 2004	15.38	15.38	15.30	15.35
1071	AMEX	IJJ	Fri, Nov 12, 2004	15.21	15.37	15.13	15.37
1070	AMEX	IJJ	Thu, Nov 11, 2004	15.09	15.19	15.06	15.19
1069	AMEX	IJJ	Wed, Nov 10, 2004	15.02	15.09	15.00	15.05
1068	AMEX	IJJ	Tue, Nov 9, 2004	14.99	15.04	14.97	15.00
1067	AMEX	IJJ	Mon, Nov 8, 2004	15.01	15.02	14.92	14.96
1066	AMEX	IJJ	Fri, Nov 5, 2004	15.03	15.09	14.95	15.00
1065	AMEX	IJJ	Thu, Nov 4, 2004	14.76	14.99	14.75	14.98
1064	AMEX	IJJ	Wed, Nov 3, 2004	14.81	14.81	14.70	14.77
1063	AMEX	IJJ	Tue, Nov 2, 2004	14.61	14.68	14.52	14.56
1062	AMEX	IJJ	Mon, Nov 1, 2004	14.54	14.57	14.50	14.55
1061	AMEX	IJJ	Fri, Oct 29, 2004	14.52	14.56	14.43	14.52
1060	AMEX	IJJ	Thu, Oct 28, 2004	14.52	14.56	14.43	14.48
1059	AMEX	IJJ	Wed, Oct 27, 2004	14.42	14.55	14.38	14.55
1058	AMEX	IJJ	Tue, Oct 26, 2004	14.25	14.43	14.18	14.43
1057	AMEX	IJJ	Mon, Oct 25, 2004	14.13	14.26	14.11	14.24
1056	AMEX	IJJ	Fri, Oct 22, 2004	14.27	14.30	14.16	14.17
1055	AMEX	IJJ	Thu, Oct 21, 2004	14.15	14.29	14.09	14.25
1054	AMEX	IJJ	Wed, Oct 20, 2004	14.09	14.16	14.00	14.14
1053	AMEX	IJJ	Tue, Oct 19, 2004	14.26	14.30	14.10	14.11
1052	AMEX	IJJ	Mon, Oct 18, 2004	14.15	14.24	14.13	14.22
1051	AMEX	IJJ	Fri, Oct 15, 2004	14.16	14.26	14.10	14.22
1050	AMEX	IJJ	Thu, Oct 14, 2004	14.27	14.27	14.14	14.15
1049	AMEX	IJJ	Wed, Oct 13, 2004	14.44	14.44	14.19	14.24
1048	AMEX	IJJ	Tue, Oct 12, 2004	14.37	14.43	14.30	14.39
1047	AMEX	IJJ	Mon, Oct 11, 2004	14.44	14.45	14.37	14.41
1046	AMEX	IJJ	Fri, Oct 8, 2004	14.53	14.54	14.39	14.42
1045	AMEX	IJJ	Thu, Oct 7, 2004	14.69	14.69	14.51	14.53
1044	AMEX	IJJ	Wed, Oct 6, 2004	14.60	14.71	14.58	14.70
1043	AMEX	IJJ	Tue, Oct 5, 2004	14.64	14.64	14.56	14.59
1042	AMEX	IJJ	Mon, Oct 4, 2004	14.70	14.73	14.60	14.62
1041	AMEX	IJJ	Fri, Oct 1, 2004	14.43	14.63	14.43	14.63
1040	AMEX	IJJ	Thu, Sep 30, 2004	14.29	14.42	14.27	14.41
1039	AMEX	IJJ	Wed, Sep 29, 2004	14.25	14.30	14.24	14.30
1038	AMEX	IJJ	Tue, Sep 28, 2004	14.25	14.28	14.17	14.26
1037	AMEX	IJJ	Mon, Sep 27, 2004	14.19	14.24	14.13	14.19
1036	AMEX	IJJ	Fri, Sep 24, 2004	14.27	14.37	14.25	14.32
1035	AMEX	IJJ	Thu, Sep 23, 2004	14.28	14.29	14.23	14.24
1034	AMEX	IJJ	Wed, Sep 22, 2004	14.36	14.36	14.25	14.25
1033	AMEX	IJJ	Tue, Sep 21, 2004	14.37	14.46	14.35	14.45
1032	AMEX	IJJ	Mon, Sep 20, 2004	14.36	14.40	14.31	14.34
1031	AMEX	IJJ	Fri, Sep 17, 2004	14.38	14.41	14.32	14.37
1030	AMEX	IJJ	Thu, Sep 16, 2004	14.24	14.38	14.24	14.36
1029	AMEX	IJJ	Wed, Sep 15, 2004	14.31	14.31	14.21	14.24
1028	AMEX	IJJ	Tue, Sep 14, 2004	14.38	14.38	14.27	14.32
1027	AMEX	IJJ	Mon, Sep 13, 2004	14.36	14.39	14.30	14.35
1026	AMEX	IJJ	Fri, Sep 10, 2004	14.27	14.29	14.18	14.28
1025	AMEX	IJJ	Thu, Sep 9, 2004	14.20	14.30	14.17	14.24
1024	AMEX	IJJ	Wed, Sep 8, 2004	14.29	14.29	14.14	14.19
1023	AMEX	IJJ	Tue, Sep 7, 2004	14.23	14.35	14.23	14.30
1022	AMEX	IJJ	Fri, Sep 3, 2004	14.23	14.27	14.14	14.21
1021	AMEX	IJJ	Thu, Sep 2, 2004	14.14	14.27	14.12	14.26
1020	AMEX	IJJ	Wed, Sep 1, 2004	13.99	14.16	13.99	14.13
1019	AMEX	IJJ	Tue, Aug 31, 2004	13.97	14.05	13.92	14.05
1018	AMEX	IJJ	Mon, Aug 30, 2004	14.07	14.07	13.92	13.95
1017	AMEX	IJJ	Fri, Aug 27, 2004	14.04	14.09	14.00	14.06
1016	AMEX	IJJ	Thu, Aug 26, 2004	14.00	14.04	13.98	13.99
1015	AMEX	IJJ	Wed, Aug 25, 2004	13.93	14.02	13.84	14.02
1014	AMEX	IJJ	Tue, Aug 24, 2004	13.93	13.93	13.81	13.88
1013	AMEX	IJJ	Mon, Aug 23, 2004	13.97	13.97	13.84	13.87
1012	AMEX	IJJ	Fri, Aug 20, 2004	13.77	13.92	13.76	13.92
1011	AMEX	IJJ	Thu, Aug 19, 2004	13.76	13.82	13.71	13.77
1010	AMEX	IJJ	Wed, Aug 18, 2004	13.62	13.85	13.60	13.82
1009	AMEX	IJJ	Tue, Aug 17, 2004	13.64	13.72	13.64	13.65
1008	AMEX	IJJ	Mon, Aug 16, 2004	13.43	13.61	13.43	13.58
1007	AMEX	IJJ	Fri, Aug 13, 2004	13.42	13.46	13.33	13.36
1006	AMEX	IJJ	Thu, Aug 12, 2004	13.52	13.52	13.37	13.37
1005	AMEX	IJJ	Wed, Aug 11, 2004	13.50	13.61	13.43	13.54
1004	AMEX	IJJ	Tue, Aug 10, 2004	13.51	13.67	13.51	13.64
1003	AMEX	IJJ	Mon, Aug 9, 2004	13.46	13.51	13.43	13.45
1002	AMEX	IJJ	Fri, Aug 6, 2004	13.51	13.56	13.38	13.43
1001	AMEX	IJJ	Thu, Aug 5, 2004	13.86	13.86	13.60	13.60
1000	AMEX	IJJ	Wed, Aug 4, 2004	13.88	13.91	13.74	13.86
999	AMEX	IJJ	Tue, Aug 3, 2004	13.99	13.99	13.85	13.85
998	AMEX	IJJ	Mon, Aug 2, 2004	13.88	14.01	13.82	14.00
997	AMEX	IJJ	Fri, Jul 30, 2004	13.94	13.99	13.87	13.95
996	AMEX	IJJ	Thu, Jul 29, 2004	13.86	13.98	13.82	13.98
995	AMEX	IJJ	Wed, Jul 28, 2004	13.79	13.85	13.66	13.83
994	AMEX	IJJ	Tue, Jul 27, 2004	13.71	13.88	13.71	13.81
993	AMEX	IJJ	Mon, Jul 26, 2004	13.80	13.87	13.63	13.72
992	AMEX	IJJ	Fri, Jul 23, 2004	13.94	13.94	13.79	13.79
991	AMEX	IJJ	Thu, Jul 22, 2004	13.95	14.00	13.81	13.96
990	AMEX	IJJ	Wed, Jul 21, 2004	14.30	14.34	13.96	13.96
989	AMEX	IJJ	Tue, Jul 20, 2004	14.14	14.26	14.07	14.26
988	AMEX	IJJ	Mon, Jul 19, 2004	14.13	14.16	14.05	14.13
987	AMEX	IJJ	Fri, Jul 16, 2004	14.25	14.25	14.11	14.13
986	AMEX	IJJ	Thu, Jul 15, 2004	14.14	14.22	14.11	14.14
985	AMEX	IJJ	Wed, Jul 14, 2004	14.09	14.23	14.07	14.12
984	AMEX	IJJ	Tue, Jul 13, 2004	14.13	14.17	14.11	14.11
983	AMEX	IJJ	Mon, Jul 12, 2004	14.13	14.13	14.01	14.10
982	AMEX	IJJ	Fri, Jul 9, 2004	14.12	14.14	14.05	14.14
981	AMEX	IJJ	Thu, Jul 8, 2004	14.20	14.20	14.03	14.05
980	AMEX	IJJ	Wed, Jul 7, 2004	14.22	14.27	14.18	14.21
979	AMEX	IJJ	Tue, Jul 6, 2004	14.34	14.35	14.19	14.21
978	AMEX	IJJ	Fri, Jul 2, 2004	14.40	14.42	14.34	14.39
977	AMEX	IJJ	Thu, Jul 1, 2004	14.58	14.59	14.36	14.37
976	AMEX	IJJ	Wed, Jun 30, 2004	14.46	14.59	14.45	14.58
975	AMEX	IJJ	Tue, Jun 29, 2004	14.42	14.46	14.37	14.43
974	AMEX	IJJ	Mon, Jun 28, 2004	14.53	14.54	14.37	14.38
973	AMEX	IJJ	Fri, Jun 25, 2004	14.46	14.58	14.46	14.56
972	AMEX	IJJ	Thu, Jun 24, 2004	14.53	14.57	14.47	14.47
971	AMEX	IJJ	Wed, Jun 23, 2004	14.37	14.51	14.31	14.51
970	AMEX	IJJ	Tue, Jun 22, 2004	14.28	14.37	14.21	14.37
969	AMEX	IJJ	Mon, Jun 21, 2004	14.29	14.34	14.23	14.28
968	AMEX	IJJ	Fri, Jun 18, 2004	14.26	14.34	14.23	14.26
967	AMEX	IJJ	Thu, Jun 17, 2004	14.21	14.32	14.15	14.29
966	AMEX	IJJ	Wed, Jun 16, 2004	14.25	14.26	14.18	14.23
965	AMEX	IJJ	Tue, Jun 15, 2004	14.11	14.28	14.11	14.24
964	AMEX	IJJ	Mon, Jun 14, 2004	14.19	14.19	14.05	14.05
963	AMEX	IJJ	Thu, Jun 10, 2004	14.25	14.29	14.22	14.24
962	AMEX	IJJ	Wed, Jun 9, 2004	14.31	14.38	14.20	14.21
961	AMEX	IJJ	Tue, Jun 8, 2004	14.38	14.38	14.32	14.35
960	AMEX	IJJ	Mon, Jun 7, 2004	14.22	14.39	14.22	14.39
959	AMEX	IJJ	Fri, Jun 4, 2004	14.19	14.24	14.10	14.20
958	AMEX	IJJ	Thu, Jun 3, 2004	14.20	14.22	13.95	14.08
957	AMEX	IJJ	Wed, Jun 2, 2004	14.27	14.31	14.18	14.24
956	AMEX	IJJ	Tue, Jun 1, 2004	14.21	14.26	14.14	14.26
955	AMEX	IJJ	Fri, May 28, 2004	14.16	14.22	14.13	14.20
954	AMEX	IJJ	Thu, May 27, 2004	14.13	14.18	14.02	14.13
953	AMEX	IJJ	Wed, May 26, 2004	13.99	14.09	13.95	14.09
952	AMEX	IJJ	Tue, May 25, 2004	13.69	14.00	13.68	14.00
951	AMEX	IJJ	Mon, May 24, 2004	13.59	13.72	13.59	13.72
950	AMEX	IJJ	Fri, May 21, 2004	13.57	13.63	13.50	13.54
949	AMEX	IJJ	Thu, May 20, 2004	13.47	13.57	13.45	13.52
948	AMEX	IJJ	Wed, May 19, 2004	13.59	13.71	13.44	13.47
947	AMEX	IJJ	Tue, May 18, 2004	13.49	13.53	13.44	13.50
946	AMEX	IJJ	Mon, May 17, 2004	13.39	13.52	13.29	13.43
945	AMEX	IJJ	Fri, May 14, 2004	13.56	13.69	13.47	13.56
944	AMEX	IJJ	Thu, May 13, 2004	13.54	13.65	13.50	13.53
943	AMEX	IJJ	Wed, May 12, 2004	13.52	13.57	13.28	13.55
942	AMEX	IJJ	Tue, May 11, 2004	13.41	13.60	13.41	13.53
941	AMEX	IJJ	Mon, May 10, 2004	13.51	13.56	13.32	13.42
940	AMEX	IJJ	Fri, May 7, 2004	13.87	14.03	13.62	13.62
939	AMEX	IJJ	Thu, May 6, 2004	14.00	14.00	13.83	13.95
938	AMEX	IJJ	Wed, May 5, 2004	14.09	14.13	14.02	14.11
937	AMEX	IJJ	Tue, May 4, 2004	14.03	14.18	14.00	14.01
936	AMEX	IJJ	Mon, May 3, 2004	13.94	14.04	13.89	14.03
935	AMEX	IJJ	Fri, Apr 30, 2004	14.04	14.04	13.85	13.88
934	AMEX	IJJ	Thu, Apr 29, 2004	14.23	14.25	13.93	14.03
933	AMEX	IJJ	Wed, Apr 28, 2004	14.42	14.42	14.18	14.28
932	AMEX	IJJ	Tue, Apr 27, 2004	14.44	14.57	14.38	14.41
931	AMEX	IJJ	Mon, Apr 26, 2004	14.48	14.53	14.36	14.38
930	AMEX	IJJ	Fri, Apr 23, 2004	14.50	14.52	14.33	14.43
929	AMEX	IJJ	Thu, Apr 22, 2004	14.28	14.52	14.25	14.48
928	AMEX	IJJ	Wed, Apr 21, 2004	14.17	14.28	14.08	14.26
927	AMEX	IJJ	Tue, Apr 20, 2004	14.36	14.41	14.08	14.08
926	AMEX	IJJ	Mon, Apr 19, 2004	14.31	14.36	14.25	14.34
925	AMEX	IJJ	Fri, Apr 16, 2004	14.23	14.35	14.18	14.31
924	AMEX	IJJ	Thu, Apr 15, 2004	14.16	14.29	14.09	14.19
923	AMEX	IJJ	Wed, Apr 14, 2004	14.21	14.31	14.12	14.17
922	AMEX	IJJ	Tue, Apr 13, 2004	14.58	14.58	14.25	14.29
921	AMEX	IJJ	Mon, Apr 12, 2004	14.55	14.65	14.50	14.51
920	AMEX	IJJ	Thu, Apr 8, 2004	14.68	14.68	14.49	14.53
919	AMEX	IJJ	Wed, Apr 7, 2004	14.56	14.65	14.50	14.60
918	AMEX	IJJ	Tue, Apr 6, 2004	14.63	14.67	14.56	14.60
917	AMEX	IJJ	Mon, Apr 5, 2004	14.64	14.69	14.59	14.65
916	AMEX	IJJ	Fri, Apr 2, 2004	14.75	14.75	14.60	14.64
915	AMEX	IJJ	Thu, Apr 1, 2004	14.49	14.61	14.47	14.57
914	AMEX	IJJ	Wed, Mar 31, 2004	14.44	14.49	14.34	14.45
913	AMEX	IJJ	Tue, Mar 30, 2004	14.27	14.41	14.27	14.41
912	AMEX	IJJ	Mon, Mar 29, 2004	14.20	14.30	14.20	14.29
911	AMEX	IJJ	Fri, Mar 26, 2004	14.11	14.21	14.11	14.15
910	AMEX	IJJ	Thu, Mar 25, 2004	13.96	14.13	13.95	14.11
909	AMEX	IJJ	Wed, Mar 24, 2004	14.04	14.07	13.90	13.92
908	AMEX	IJJ	Tue, Mar 23, 2004	14.04	14.12	13.97	14.02
907	AMEX	IJJ	Mon, Mar 22, 2004	14.13	14.16	13.98	14.00
906	AMEX	IJJ	Fri, Mar 19, 2004	14.33	14.41	14.22	14.22
905	AMEX	IJJ	Thu, Mar 18, 2004	14.33	14.39	14.22	14.35
904	AMEX	IJJ	Wed, Mar 17, 2004	14.21	14.39	14.21	14.38
903	AMEX	IJJ	Tue, Mar 16, 2004	14.27	14.27	14.08	14.18
902	AMEX	IJJ	Mon, Mar 15, 2004	14.34	14.35	14.13	14.14
901	AMEX	IJJ	Fri, Mar 12, 2004	14.24	14.39	14.19	14.35
900	AMEX	IJJ	Thu, Mar 11, 2004	14.24	14.39	14.13	14.13
899	AMEX	IJJ	Wed, Mar 10, 2004	14.59	14.59	14.29	14.29
898	AMEX	IJJ	Tue, Mar 9, 2004	14.67	14.67	14.52	14.58
897	AMEX	IJJ	Mon, Mar 8, 2004	14.82	14.87	14.67	14.67
896	AMEX	IJJ	Fri, Mar 5, 2004	14.68	14.85	14.65	14.82
895	AMEX	IJJ	Thu, Mar 4, 2004	14.66	14.72	14.63	14.72
894	AMEX	IJJ	Wed, Mar 3, 2004	14.63	14.67	14.48	14.62
893	AMEX	IJJ	Tue, Mar 2, 2004	14.66	14.71	14.63	14.65
892	AMEX	IJJ	Mon, Mar 1, 2004	14.53	14.68	14.52	14.68
891	AMEX	IJJ	Fri, Feb 27, 2004	14.45	14.51	14.40	14.46
890	AMEX	IJJ	Thu, Feb 26, 2004	14.34	14.45	14.28	14.42
889	AMEX	IJJ	Wed, Feb 25, 2004	14.22	14.34	14.20	14.31
888	AMEX	IJJ	Tue, Feb 24, 2004	14.19	14.28	14.13	14.20
887	AMEX	IJJ	Mon, Feb 23, 2004	14.39	14.39	14.17	14.21
886	AMEX	IJJ	Fri, Feb 20, 2004	14.47	14.47	14.26	14.36
885	AMEX	IJJ	Thu, Feb 19, 2004	14.64	14.66	14.41	14.41
884	AMEX	IJJ	Wed, Feb 18, 2004	14.63	14.66	14.54	14.58
883	AMEX	IJJ	Tue, Feb 17, 2004	14.61	14.65	14.55	14.62
882	AMEX	IJJ	Fri, Feb 13, 2004	14.59	14.61	14.43	14.47
881	AMEX	IJJ	Thu, Feb 12, 2004	14.53	14.60	14.50	14.55
880	AMEX	IJJ	Wed, Feb 11, 2004	14.43	14.56	14.35	14.55
879	AMEX	IJJ	Tue, Feb 10, 2004	14.34	14.41	14.32	14.41
878	AMEX	IJJ	Mon, Feb 9, 2004	14.33	14.38	14.31	14.34
877	AMEX	IJJ	Fri, Feb 6, 2004	14.04	14.26	14.04	14.24
876	AMEX	IJJ	Thu, Feb 5, 2004	13.95	14.05	13.95	14.03
875	AMEX	IJJ	Wed, Feb 4, 2004	14.03	14.06	13.92	13.97
874	AMEX	IJJ	Tue, Feb 3, 2004	14.08	14.14	14.07	14.14
873	AMEX	IJJ	Mon, Feb 2, 2004	14.13	14.24	14.03	14.14
872	AMEX	IJJ	Fri, Jan 30, 2004	14.04	14.14	13.99	14.10
871	AMEX	IJJ	Thu, Jan 29, 2004	14.21	14.24	13.95	14.11
870	AMEX	IJJ	Wed, Jan 28, 2004	14.38	14.42	14.13	14.18
869	AMEX	IJJ	Tue, Jan 27, 2004	14.44	14.45	14.34	14.35
868	AMEX	IJJ	Mon, Jan 26, 2004	14.38	14.49	14.29	14.49
867	AMEX	IJJ	Fri, Jan 23, 2004	14.36	14.48	14.32	14.39
866	AMEX	IJJ	Thu, Jan 22, 2004	14.42	14.43	14.30	14.35
865	AMEX	IJJ	Wed, Jan 21, 2004	14.31	14.40	14.24	14.39
864	AMEX	IJJ	Tue, Jan 20, 2004	14.20	14.32	14.16	14.32
863	AMEX	IJJ	Fri, Jan 16, 2004	14.07	14.17	14.07	14.13
862	AMEX	IJJ	Thu, Jan 15, 2004	14.06	14.10	13.95	14.10
861	AMEX	IJJ	Wed, Jan 14, 2004	13.95	14.05	13.95	14.05
860	AMEX	IJJ	Tue, Jan 13, 2004	14.04	14.04	13.89	13.96
859	AMEX	IJJ	Mon, Jan 12, 2004	13.93	14.02	13.93	14.01
858	AMEX	IJJ	Fri, Jan 9, 2004	13.91	14.05	13.85	13.96
857	AMEX	IJJ	Thu, Jan 8, 2004	13.91	13.97	13.84	13.93
856	AMEX	IJJ	Wed, Jan 7, 2004	13.84	13.92	13.78	13.92
855	AMEX	IJJ	Tue, Jan 6, 2004	13.82	13.91	13.81	13.87
854	AMEX	IJJ	Mon, Jan 5, 2004	13.87	13.90	13.78	13.85
853	AMEX	IJJ	Fri, Jan 2, 2004	13.80	13.88	13.71	13.77
852	AMEX	IJJ	Wed, Dec 31, 2003	13.85	13.92	13.73	13.80
851	AMEX	IJJ	Tue, Dec 30, 2003	13.84	13.88	13.81	13.87
850	AMEX	IJJ	Mon, Dec 29, 2003	13.74	13.86	13.74	13.86
849	AMEX	IJJ	Fri, Dec 26, 2003	13.69	13.73	13.66	13.66
848	AMEX	IJJ	Wed, Dec 24, 2003	13.69	13.69	13.63	13.67
847	AMEX	IJJ	Tue, Dec 23, 2003	13.66	13.69	13.59	13.69
846	AMEX	IJJ	Mon, Dec 22, 2003	13.56	13.68	13.52	13.68
845	AMEX	IJJ	Fri, Dec 19, 2003	13.59	13.59	13.50	13.57
844	AMEX	IJJ	Thu, Dec 18, 2003	13.39	13.59	13.37	13.56
843	AMEX	IJJ	Wed, Dec 17, 2003	13.31	13.36	13.23	13.36
842	AMEX	IJJ	Tue, Dec 16, 2003	13.28	13.35	13.19	13.31
841	AMEX	IJJ	Mon, Dec 15, 2003	13.57	13.57	13.29	13.31
840	AMEX	IJJ	Fri, Dec 12, 2003	13.47	13.50	13.38	13.50
839	AMEX	IJJ	Thu, Dec 11, 2003	13.23	13.44	13.23	13.43
838	AMEX	IJJ	Wed, Dec 10, 2003	13.30	13.30	13.13	13.16
837	AMEX	IJJ	Tue, Dec 9, 2003	13.50	13.50	13.26	13.27
836	AMEX	IJJ	Mon, Dec 8, 2003	13.44	13.46	13.35	13.46
835	AMEX	IJJ	Fri, Dec 5, 2003	13.41	13.42	13.31	13.36
834	AMEX	IJJ	Thu, Dec 4, 2003	13.48	13.48	13.35	13.46
833	AMEX	IJJ	Wed, Dec 3, 2003	13.56	13.60	13.42	13.42
832	AMEX	IJJ	Tue, Dec 2, 2003	13.54	13.59	13.50	13.54
831	AMEX	IJJ	Mon, Dec 1, 2003	13.42	13.55	13.42	13.55
830	AMEX	IJJ	Fri, Nov 28, 2003	13.35	13.39	13.35	13.38
829	AMEX	IJJ	Wed, Nov 26, 2003	13.34	13.36	13.22	13.33
828	AMEX	IJJ	Tue, Nov 25, 2003	13.21	13.30	13.16	13.28
827	AMEX	IJJ	Mon, Nov 24, 2003	13.00	13.17	13.00	13.17
826	AMEX	IJJ	Fri, Nov 21, 2003	12.94	12.95	12.87	12.93
825	AMEX	IJJ	Thu, Nov 20, 2003	12.91	13.01	12.86	12.86
824	AMEX	IJJ	Wed, Nov 19, 2003	12.91	12.97	12.86	12.95
823	AMEX	IJJ	Tue, Nov 18, 2003	13.06	13.08	12.85	12.85
822	AMEX	IJJ	Mon, Nov 17, 2003	13.03	13.03	12.88	12.97
821	AMEX	IJJ	Fri, Nov 14, 2003	13.24	13.30	13.06	13.06
820	AMEX	IJJ	Thu, Nov 13, 2003	13.14	13.25	13.14	13.21
819	AMEX	IJJ	Wed, Nov 12, 2003	13.30	13.30	13.04	13.17
818	AMEX	IJJ	Tue, Nov 11, 2003	13.03	13.03	12.94	12.99
817	AMEX	IJJ	Mon, Nov 10, 2003	13.18	13.18	12.99	13.02
816	AMEX	IJJ	Fri, Nov 7, 2003	13.23	13.24	13.15	13.15
815	AMEX	IJJ	Thu, Nov 6, 2003	13.09	13.20	13.05	13.20
814	AMEX	IJJ	Wed, Nov 5, 2003	12.99	13.08	12.93	13.08
813	AMEX	IJJ	Tue, Nov 4, 2003	13.01	13.08	12.95	13.04
812	AMEX	IJJ	Mon, Nov 3, 2003	12.84	13.02	12.84	13.00
811	AMEX	IJJ	Fri, Oct 31, 2003	12.87	12.88	12.79	12.85
810	AMEX	IJJ	Thu, Oct 30, 2003	12.88	12.88	12.78	12.83
809	AMEX	IJJ	Wed, Oct 29, 2003	12.69	12.80	12.69	12.78
808	AMEX	IJJ	Tue, Oct 28, 2003	12.58	12.68	12.52	12.68
807	AMEX	IJJ	Mon, Oct 27, 2003	12.48	12.60	12.48	12.54
806	AMEX	IJJ	Fri, Oct 24, 2003	12.41	12.42	12.30	12.42
805	AMEX	IJJ	Thu, Oct 23, 2003	12.47	12.47	12.33	12.44
804	AMEX	IJJ	Wed, Oct 22, 2003	12.55	12.58	12.42	12.47
803	AMEX	IJJ	Tue, Oct 21, 2003	12.58	12.64	12.54	12.62
802	AMEX	IJJ	Mon, Oct 20, 2003	12.56	12.59	12.49	12.57
801	AMEX	IJJ	Fri, Oct 17, 2003	12.71	12.71	12.50	12.54
800	AMEX	IJJ	Thu, Oct 16, 2003	12.59	12.72	12.59	12.70
799	AMEX	IJJ	Wed, Oct 15, 2003	12.75	12.79	12.61	12.61
798	AMEX	IJJ	Tue, Oct 14, 2003	12.63	12.74	12.63	12.74
797	AMEX	IJJ	Mon, Oct 13, 2003	12.60	12.70	12.57	12.68
796	AMEX	IJJ	Fri, Oct 10, 2003	12.57	12.59	12.49	12.55
795	AMEX	IJJ	Thu, Oct 9, 2003	12.54	12.65	12.50	12.53
794	AMEX	IJJ	Wed, Oct 8, 2003	12.50	12.54	12.45	12.48
793	AMEX	IJJ	Tue, Oct 7, 2003	12.39	12.49	12.33	12.48
792	AMEX	IJJ	Mon, Oct 6, 2003	12.39	12.44	12.35	12.43
791	AMEX	IJJ	Fri, Oct 3, 2003	12.37	12.42	12.32	12.40
790	AMEX	IJJ	Thu, Oct 2, 2003	12.14	12.23	12.13	12.20
789	AMEX	IJJ	Wed, Oct 1, 2003	11.93	12.15	11.93	12.15
788	AMEX	IJJ	Tue, Sep 30, 2003	11.93	11.99	11.83	11.87
787	AMEX	IJJ	Mon, Sep 29, 2003	11.91	11.97	11.83	11.96
786	AMEX	IJJ	Fri, Sep 26, 2003	11.91	11.92	11.82	11.82
785	AMEX	IJJ	Thu, Sep 25, 2003	12.16	12.16	11.93	11.93
784	AMEX	IJJ	Wed, Sep 24, 2003	12.31	12.31	12.08	12.10
783	AMEX	IJJ	Tue, Sep 23, 2003	12.24	12.29	12.19	12.29
782	AMEX	IJJ	Mon, Sep 22, 2003	12.26	12.26	12.15	12.21
781	AMEX	IJJ	Fri, Sep 19, 2003	12.31	12.34	12.26	12.30
780	AMEX	IJJ	Thu, Sep 18, 2003	12.14	12.31	12.13	12.31
779	AMEX	IJJ	Wed, Sep 17, 2003	12.19	12.20	12.12	12.16
778	AMEX	IJJ	Tue, Sep 16, 2003	12.12	12.20	12.10	12.19
777	AMEX	IJJ	Mon, Sep 15, 2003	12.07	12.09	12.02	12.04
776	AMEX	IJJ	Fri, Sep 12, 2003	12.02	12.10	11.92	12.08
775	AMEX	IJJ	Thu, Sep 11, 2003	11.98	12.07	11.98	12.04
774	AMEX	IJJ	Wed, Sep 10, 2003	12.13	12.14	11.81	11.96
773	AMEX	IJJ	Tue, Sep 9, 2003	12.24	12.28	12.22	12.24
772	AMEX	IJJ	Mon, Sep 8, 2003	12.19	12.33	12.19	12.32
771	AMEX	IJJ	Fri, Sep 5, 2003	12.18	12.28	12.15	12.16
770	AMEX	IJJ	Thu, Sep 4, 2003	12.20	12.26	12.13	12.26
769	AMEX	IJJ	Wed, Sep 3, 2003	12.18	12.22	12.15	12.19
768	AMEX	IJJ	Tue, Sep 2, 2003	12.07	12.15	11.99	12.14
767	AMEX	IJJ	Fri, Aug 29, 2003	11.94	12.05	11.92	12.02
766	AMEX	IJJ	Thu, Aug 28, 2003	11.86	11.94	11.76	11.91
765	AMEX	IJJ	Wed, Aug 27, 2003	11.77	11.83	11.72	11.81
764	AMEX	IJJ	Tue, Aug 26, 2003	11.69	11.76	11.58	11.76
763	AMEX	IJJ	Mon, Aug 25, 2003	11.79	11.79	11.68	11.71
762	AMEX	IJJ	Fri, Aug 22, 2003	11.96	11.96	11.74	11.77
761	AMEX	IJJ	Thu, Aug 21, 2003	11.79	11.89	11.79	11.89
760	AMEX	IJJ	Wed, Aug 20, 2003	11.65	11.76	11.65	11.73
759	AMEX	IJJ	Tue, Aug 19, 2003	11.68	11.71	11.63	11.70
758	AMEX	IJJ	Mon, Aug 18, 2003	11.54	11.63	11.54	11.63
757	AMEX	IJJ	Fri, Aug 15, 2003	11.48	11.53	11.47	11.53
756	AMEX	IJJ	Thu, Aug 14, 2003	11.38	11.46	11.36	11.46
755	AMEX	IJJ	Wed, Aug 13, 2003	11.38	11.43	11.35	11.35
754	AMEX	IJJ	Tue, Aug 12, 2003	11.27	11.38	11.26	11.38
753	AMEX	IJJ	Mon, Aug 11, 2003	11.19	11.27	11.19	11.25
752	AMEX	IJJ	Fri, Aug 8, 2003	11.14	11.21	11.14	11.21
751	AMEX	IJJ	Thu, Aug 7, 2003	11.14	11.16	11.06	11.11
750	AMEX	IJJ	Wed, Aug 6, 2003	11.09	11.22	11.05	11.14
749	AMEX	IJJ	Tue, Aug 5, 2003	11.30	11.30	11.13	11.13
748	AMEX	IJJ	Mon, Aug 4, 2003	11.38	11.38	11.19	11.29
747	AMEX	IJJ	Fri, Aug 1, 2003	11.44	11.46	11.31	11.36
746	AMEX	IJJ	Thu, Jul 31, 2003	11.49	11.55	11.40	11.45
745	AMEX	IJJ	Wed, Jul 30, 2003	11.41	11.45	11.33	11.45
744	AMEX	IJJ	Tue, Jul 29, 2003	11.42	11.45	11.33	11.40
743	AMEX	IJJ	Mon, Jul 28, 2003	11.41	11.46	11.34	11.44
742	AMEX	IJJ	Fri, Jul 25, 2003	11.34	11.37	11.23	11.37
741	AMEX	IJJ	Thu, Jul 24, 2003	11.40	11.45	11.26	11.29
740	AMEX	IJJ	Wed, Jul 23, 2003	11.37	11.37	11.23	11.34
739	AMEX	IJJ	Tue, Jul 22, 2003	11.28	11.34	11.18	11.34
738	AMEX	IJJ	Mon, Jul 21, 2003	11.34	11.34	11.22	11.23
737	AMEX	IJJ	Fri, Jul 18, 2003	11.30	11.40	11.25	11.35
736	AMEX	IJJ	Thu, Jul 17, 2003	11.33	11.36	11.19	11.23
735	AMEX	IJJ	Wed, Jul 16, 2003	11.49	11.51	11.37	11.41
734	AMEX	IJJ	Tue, Jul 15, 2003	11.59	11.60	11.44	11.49
733	AMEX	IJJ	Mon, Jul 14, 2003	11.54	11.61	11.51	11.54
732	AMEX	IJJ	Fri, Jul 11, 2003	11.41	11.45	11.37	11.44
731	AMEX	IJJ	Thu, Jul 10, 2003	11.44	11.46	11.29	11.34
730	AMEX	IJJ	Wed, Jul 9, 2003	11.51	11.57	11.44	11.54
729	AMEX	IJJ	Tue, Jul 8, 2003	11.39	11.52	11.36	11.51
728	AMEX	IJJ	Mon, Jul 7, 2003	11.35	11.42	11.32	11.39
727	AMEX	IJJ	Thu, Jul 3, 2003	11.25	11.31	11.24	11.25
726	AMEX	IJJ	Wed, Jul 2, 2003	11.17	11.31	11.17	11.30
725	AMEX	IJJ	Tue, Jul 1, 2003	11.04	11.18	10.95	11.18
724	AMEX	IJJ	Mon, Jun 30, 2003	11.25	11.25	11.10	11.11
723	AMEX	IJJ	Fri, Jun 27, 2003	11.21	11.29	11.14	11.14
722	AMEX	IJJ	Thu, Jun 26, 2003	11.12	11.24	11.09	11.22
721	AMEX	IJJ	Wed, Jun 25, 2003	11.18	11.25	11.10	11.11
720	AMEX	IJJ	Tue, Jun 24, 2003	11.15	11.16	11.04	11.10
719	AMEX	IJJ	Mon, Jun 23, 2003	11.22	11.23	11.05	11.06
718	AMEX	IJJ	Fri, Jun 20, 2003	11.34	11.34	11.24	11.29
717	AMEX	IJJ	Thu, Jun 19, 2003	11.43	11.46	11.28	11.31
716	AMEX	IJJ	Wed, Jun 18, 2003	11.39	11.45	11.32	11.36
715	AMEX	IJJ	Tue, Jun 17, 2003	11.46	11.46	11.35	11.40
714	AMEX	IJJ	Mon, Jun 16, 2003	11.31	11.45	11.27	11.45
713	AMEX	IJJ	Fri, Jun 13, 2003	11.46	11.46	11.24	11.30
712	AMEX	IJJ	Thu, Jun 12, 2003	11.46	11.46	11.36	11.44
711	AMEX	IJJ	Wed, Jun 11, 2003	11.18	11.40	11.18	11.40
710	AMEX	IJJ	Tue, Jun 10, 2003	11.20	11.25	11.13	11.25
709	AMEX	IJJ	Mon, Jun 9, 2003	11.24	11.27	11.09	11.14
708	AMEX	IJJ	Fri, Jun 6, 2003	11.52	11.59	11.32	11.34
707	AMEX	IJJ	Thu, Jun 5, 2003	11.24	11.40	11.21	11.36
706	AMEX	IJJ	Wed, Jun 4, 2003	11.18	11.34	11.18	11.33
705	AMEX	IJJ	Tue, Jun 3, 2003	11.08	11.17	11.07	11.16
704	AMEX	IJJ	Mon, Jun 2, 2003	11.22	11.28	11.15	11.18
703	AMEX	IJJ	Fri, May 30, 2003	10.93	11.13	10.93	11.13
702	AMEX	IJJ	Thu, May 29, 2003	10.89	10.96	10.79	10.82
701	AMEX	IJJ	Wed, May 28, 2003	10.89	10.90	10.82	10.83
700	AMEX	IJJ	Tue, May 27, 2003	10.64	10.83	10.63	10.82
699	AMEX	IJJ	Fri, May 23, 2003	10.49	10.65	10.48	10.64
698	AMEX	IJJ	Thu, May 22, 2003	10.49	10.55	10.44	10.54
697	AMEX	IJJ	Wed, May 21, 2003	10.39	10.46	10.34	10.46
696	AMEX	IJJ	Tue, May 20, 2003	10.39	10.43	10.33	10.37
695	AMEX	IJJ	Mon, May 19, 2003	10.58	10.58	10.38	10.39
694	AMEX	IJJ	Fri, May 16, 2003	10.64	10.84	10.56	10.61
693	AMEX	IJJ	Thu, May 15, 2003	10.65	10.65	10.57	10.65
692	AMEX	IJJ	Wed, May 14, 2003	10.63	10.63	10.53	10.59
691	AMEX	IJJ	Tue, May 13, 2003	10.52	10.61	10.50	10.55
690	AMEX	IJJ	Mon, May 12, 2003	10.41	10.58	10.41	10.57
689	AMEX	IJJ	Fri, May 9, 2003	10.33	10.43	10.32	10.43
688	AMEX	IJJ	Thu, May 8, 2003	10.30	10.34	10.27	10.29
687	AMEX	IJJ	Wed, May 7, 2003	10.34	10.40	10.31	10.38
686	AMEX	IJJ	Tue, May 6, 2003	10.30	10.43	10.30	10.36
685	AMEX	IJJ	Mon, May 5, 2003	10.33	10.34	10.25	10.31
684	AMEX	IJJ	Fri, May 2, 2003	10.11	10.29	10.11	10.29
683	AMEX	IJJ	Thu, May 1, 2003	10.07	10.14	9.95	10.12
682	AMEX	IJJ	Wed, Apr 30, 2003	10.01	10.17	10.01	10.11
681	AMEX	IJJ	Tue, Apr 29, 2003	10.11	10.16	10.05	10.09
680	AMEX	IJJ	Mon, Apr 28, 2003	9.95	10.11	9.94	10.06
679	AMEX	IJJ	Fri, Apr 25, 2003	10.03	10.03	9.90	9.92
678	AMEX	IJJ	Thu, Apr 24, 2003	10.00	10.08	9.99	10.01
677	AMEX	IJJ	Wed, Apr 23, 2003	9.99	10.09	9.97	10.06
676	AMEX	IJJ	Tue, Apr 22, 2003	9.74	10.00	9.74	9.97
675	AMEX	IJJ	Mon, Apr 21, 2003	9.75	9.81	9.71	9.79
674	AMEX	IJJ	Thu, Apr 17, 2003	9.62	9.76	9.62	9.73
673	AMEX	IJJ	Wed, Apr 16, 2003	9.72	9.73	9.59	9.60
672	AMEX	IJJ	Tue, Apr 15, 2003	9.56	9.69	9.56	9.68
671	AMEX	IJJ	Mon, Apr 14, 2003	9.53	9.64	9.49	9.64
670	AMEX	IJJ	Fri, Apr 11, 2003	9.58	9.60	9.44	9.45
669	AMEX	IJJ	Thu, Apr 10, 2003	9.44	9.52	9.43	9.52
668	AMEX	IJJ	Wed, Apr 9, 2003	9.50	9.59	9.44	9.44
667	AMEX	IJJ	Tue, Apr 8, 2003	9.53	9.58	9.46	9.49
666	AMEX	IJJ	Mon, Apr 7, 2003	9.72	9.79	9.54	9.56
665	AMEX	IJJ	Fri, Apr 4, 2003	9.60	9.62	9.51	9.56
664	AMEX	IJJ	Thu, Apr 3, 2003	9.69	9.71	9.54	9.56
663	AMEX	IJJ	Wed, Apr 2, 2003	9.62	9.69	9.59	9.67
662	AMEX	IJJ	Tue, Apr 1, 2003	9.38	9.48	9.33	9.47
661	AMEX	IJJ	Mon, Mar 31, 2003	9.36	9.46	9.28	9.42
660	AMEX	IJJ	Fri, Mar 28, 2003	9.43	9.50	9.41	9.44
659	AMEX	IJJ	Thu, Mar 27, 2003	9.41	9.49	9.34	9.43
658	AMEX	IJJ	Wed, Mar 26, 2003	9.50	9.50	9.39	9.42
657	AMEX	IJJ	Tue, Mar 25, 2003	9.40	9.53	9.38	9.49
656	AMEX	IJJ	Mon, Mar 24, 2003	9.53	9.56	9.37	9.39
655	AMEX	IJJ	Fri, Mar 21, 2003	9.54	9.71	9.53	9.70
654	AMEX	IJJ	Thu, Mar 20, 2003	9.37	9.53	9.28	9.48
653	AMEX	IJJ	Wed, Mar 19, 2003	9.42	9.44	9.34	9.44
652	AMEX	IJJ	Tue, Mar 18, 2003	9.39	9.42	9.29	9.42
651	AMEX	IJJ	Mon, Mar 17, 2003	9.07	9.34	9.05	9.31
650	AMEX	IJJ	Fri, Mar 14, 2003	9.14	9.17	9.07	9.09
649	AMEX	IJJ	Thu, Mar 13, 2003	8.96	9.12	8.91	9.12
648	AMEX	IJJ	Wed, Mar 12, 2003	8.86	8.90	8.78	8.90
647	AMEX	IJJ	Tue, Mar 11, 2003	9.00	9.07	8.88	8.89
646	AMEX	IJJ	Mon, Mar 10, 2003	9.12	9.13	8.97	9.00
645	AMEX	IJJ	Fri, Mar 7, 2003	9.11	9.23	9.08	9.20
644	AMEX	IJJ	Thu, Mar 6, 2003	9.17	9.22	9.13	9.15
643	AMEX	IJJ	Wed, Mar 5, 2003	9.23	9.28	9.20	9.23
642	AMEX	IJJ	Tue, Mar 4, 2003	9.33	9.35	9.25	9.27
641	AMEX	IJJ	Mon, Mar 3, 2003	9.45	9.50	9.36	9.36
640	AMEX	IJJ	Fri, Feb 28, 2003	9.43	9.49	9.39	9.41
639	AMEX	IJJ	Thu, Feb 27, 2003	9.33	9.44	9.32	9.41
638	AMEX	IJJ	Wed, Feb 26, 2003	9.35	9.40	9.28	9.32
637	AMEX	IJJ	Tue, Feb 25, 2003	9.36	9.42	9.25	9.42
636	AMEX	IJJ	Mon, Feb 24, 2003	9.48	9.48	9.33	9.33
635	AMEX	IJJ	Fri, Feb 21, 2003	9.35	9.51	9.35	9.51
634	AMEX	IJJ	Thu, Feb 20, 2003	9.38	9.40	9.32	9.38
633	AMEX	IJJ	Wed, Feb 19, 2003	9.45	9.45	9.32	9.36
632	AMEX	IJJ	Tue, Feb 18, 2003	9.36	9.47	9.32	9.43
631	AMEX	IJJ	Fri, Feb 14, 2003	9.18	9.30	9.16	9.30
630	AMEX	IJJ	Thu, Feb 13, 2003	9.23	9.23	9.08	9.16
629	AMEX	IJJ	Wed, Feb 12, 2003	9.36	9.38	9.19	9.19
628	AMEX	IJJ	Tue, Feb 11, 2003	9.46	9.47	9.29	9.36
627	AMEX	IJJ	Mon, Feb 10, 2003	9.35	9.43	9.30	9.43
626	AMEX	IJJ	Fri, Feb 7, 2003	9.53	9.53	9.33	9.34
625	AMEX	IJJ	Thu, Feb 6, 2003	9.54	9.54	9.44	9.48
624	AMEX	IJJ	Wed, Feb 5, 2003	9.62	9.68	9.51	9.54
623	AMEX	IJJ	Tue, Feb 4, 2003	9.56	9.58	9.49	9.55
622	AMEX	IJJ	Mon, Feb 3, 2003	9.65	9.72	9.62	9.66
621	AMEX	IJJ	Fri, Jan 31, 2003	9.49	9.66	9.45	9.64
620	AMEX	IJJ	Thu, Jan 30, 2003	9.61	9.67	9.46	9.50
619	AMEX	IJJ	Wed, Jan 29, 2003	9.47	9.67	9.44	9.66
618	AMEX	IJJ	Tue, Jan 28, 2003	9.54	9.61	9.49	9.57
617	AMEX	IJJ	Mon, Jan 27, 2003	9.61	9.67	9.48	9.52
616	AMEX	IJJ	Fri, Jan 24, 2003	9.85	9.85	9.69	9.70
615	AMEX	IJJ	Thu, Jan 23, 2003	9.88	9.93	9.79	9.90
614	AMEX	IJJ	Wed, Jan 22, 2003	9.86	9.88	9.78	9.81
613	AMEX	IJJ	Tue, Jan 21, 2003	10.01	10.06	9.88	9.88
612	AMEX	IJJ	Fri, Jan 17, 2003	10.11	10.13	9.98	10.03
611	AMEX	IJJ	Thu, Jan 16, 2003	10.23	10.33	10.14	10.20
610	AMEX	IJJ	Wed, Jan 15, 2003	10.23	10.28	10.17	10.24
609	AMEX	IJJ	Tue, Jan 14, 2003	10.27	10.28	10.22	10.23
608	AMEX	IJJ	Mon, Jan 13, 2003	10.35	10.35	10.19	10.26
607	AMEX	IJJ	Fri, Jan 10, 2003	10.23	10.33	10.20	10.30
606	AMEX	IJJ	Thu, Jan 9, 2003	10.21	10.29	10.20	10.26
605	AMEX	IJJ	Wed, Jan 8, 2003	10.25	10.25	10.13	10.13
604	AMEX	IJJ	Tue, Jan 7, 2003	10.39	10.39	10.21	10.25
603	AMEX	IJJ	Mon, Jan 6, 2003	10.29	10.44	10.27	10.38
602	AMEX	IJJ	Fri, Jan 3, 2003	10.25	10.27	10.19	10.23
601	AMEX	IJJ	Thu, Jan 2, 2003	10.09	10.25	9.96	10.23
600	AMEX	IJJ	Tue, Dec 31, 2002	9.96	10.05	9.84	10.00
599	AMEX	IJJ	Mon, Dec 30, 2002	9.96	9.96	9.84	9.94
598	AMEX	IJJ	Fri, Dec 27, 2002	10.05	10.06	9.89	9.89
597	AMEX	IJJ	Thu, Dec 26, 2002	10.08	10.16	10.03	10.06
596	AMEX	IJJ	Tue, Dec 24, 2002	10.04	10.07	10.00	10.02
595	AMEX	IJJ	Mon, Dec 23, 2002	10.00	10.08	9.99	10.07
594	AMEX	IJJ	Fri, Dec 20, 2002	10.01	10.05	9.97	10.04
593	AMEX	IJJ	Thu, Dec 19, 2002	9.98	10.06	9.86	9.92
592	AMEX	IJJ	Wed, Dec 18, 2002	10.05	10.05	9.94	9.95
591	AMEX	IJJ	Tue, Dec 17, 2002	10.17	10.19	10.08	10.08
590	AMEX	IJJ	Mon, Dec 16, 2002	10.03	10.15	10.00	10.14
589	AMEX	IJJ	Fri, Dec 13, 2002	10.05	10.09	9.98	10.00
588	AMEX	IJJ	Thu, Dec 12, 2002	10.15	10.19	10.09	10.17
587	AMEX	IJJ	Wed, Dec 11, 2002	10.01	10.15	10.01	10.09
586	AMEX	IJJ	Tue, Dec 10, 2002	10.00	10.11	9.97	10.11
585	AMEX	IJJ	Mon, Dec 9, 2002	10.13	10.13	9.94	9.94
584	AMEX	IJJ	Fri, Dec 6, 2002	10.06	10.23	10.06	10.16
583	AMEX	IJJ	Thu, Dec 5, 2002	10.28	10.28	10.10	10.17
582	AMEX	IJJ	Wed, Dec 4, 2002	10.18	10.29	10.14	10.24
581	AMEX	IJJ	Tue, Dec 3, 2002	10.35	10.38	10.28	10.28
580	AMEX	IJJ	Mon, Dec 2, 2002	10.53	10.61	10.38	10.44
579	AMEX	IJJ	Fri, Nov 29, 2002	10.47	10.50	10.42	10.44
578	AMEX	IJJ	Wed, Nov 27, 2002	10.29	10.46	10.29	10.46
577	AMEX	IJJ	Tue, Nov 26, 2002	10.32	10.33	10.18	10.19
576	AMEX	IJJ	Mon, Nov 25, 2002	10.29	10.38	10.20	10.33
575	AMEX	IJJ	Fri, Nov 22, 2002	10.20	10.33	10.17	10.26
574	AMEX	IJJ	Thu, Nov 21, 2002	10.08	10.25	10.06	10.21
573	AMEX	IJJ	Wed, Nov 20, 2002	9.79	10.00	9.79	10.00
572	AMEX	IJJ	Tue, Nov 19, 2002	9.88	9.90	9.77	9.82
571	AMEX	IJJ	Mon, Nov 18, 2002	10.00	10.04	9.88	9.89
570	AMEX	IJJ	Fri, Nov 15, 2002	9.78	9.97	9.78	9.97
569	AMEX	IJJ	Thu, Nov 14, 2002	9.79	9.87	9.75	9.84
568	AMEX	IJJ	Wed, Nov 13, 2002	9.57	9.75	9.51	9.66
567	AMEX	IJJ	Tue, Nov 12, 2002	9.58	9.78	9.58	9.62
566	AMEX	IJJ	Mon, Nov 11, 2002	9.73	9.73	9.53	9.57
565	AMEX	IJJ	Fri, Nov 8, 2002	9.87	9.93	9.72	9.76
564	AMEX	IJJ	Thu, Nov 7, 2002	10.03	10.03	9.85	9.89
563	AMEX	IJJ	Wed, Nov 6, 2002	10.06	10.13	9.97	10.12
562	AMEX	IJJ	Tue, Nov 5, 2002	9.99	10.01	9.90	10.00
561	AMEX	IJJ	Mon, Nov 4, 2002	10.09	10.17	9.99	10.01
560	AMEX	IJJ	Fri, Nov 1, 2002	9.71	9.97	9.71	9.95
559	AMEX	IJJ	Thu, Oct 31, 2002	9.83	9.85	9.71	9.80
558	AMEX	IJJ	Wed, Oct 30, 2002	9.67	9.80	9.63	9.77
557	AMEX	IJJ	Tue, Oct 29, 2002	9.69	9.73	9.52	9.62
556	AMEX	IJJ	Mon, Oct 28, 2002	9.88	9.89	9.71	9.75
555	AMEX	IJJ	Fri, Oct 25, 2002	9.65	9.82	9.58	9.82
554	AMEX	IJJ	Thu, Oct 24, 2002	9.82	9.86	9.63	9.68
553	AMEX	IJJ	Wed, Oct 23, 2002	9.69	9.82	9.56	9.82
552	AMEX	IJJ	Tue, Oct 22, 2002	9.73	9.80	9.63	9.66
551	AMEX	IJJ	Mon, Oct 21, 2002	9.57	9.84	9.52	9.84
550	AMEX	IJJ	Fri, Oct 18, 2002	9.58	9.71	9.50	9.65
549	AMEX	IJJ	Thu, Oct 17, 2002	9.60	9.65	9.57	9.65
548	AMEX	IJJ	Wed, Oct 16, 2002	9.51	9.54	9.28	9.30
547	AMEX	IJJ	Tue, Oct 15, 2002	9.53	9.67	9.53	9.63
546	AMEX	IJJ	Mon, Oct 14, 2002	9.06	9.24	9.06	9.23
545	AMEX	IJJ	Fri, Oct 11, 2002	9.09	9.29	9.09	9.15
544	AMEX	IJJ	Thu, Oct 10, 2002	8.52	8.89	8.46	8.89
543	AMEX	IJJ	Wed, Oct 9, 2002	8.78	8.78	8.49	8.52
542	AMEX	IJJ	Tue, Oct 8, 2002	8.86	8.96	8.65	8.85
541	AMEX	IJJ	Mon, Oct 7, 2002	8.97	9.01	8.72	8.78
540	AMEX	IJJ	Fri, Oct 4, 2002	9.27	9.27	8.94	9.03
539	AMEX	IJJ	Thu, Oct 3, 2002	9.38	9.51	9.23	9.25
538	AMEX	IJJ	Wed, Oct 2, 2002	9.57	9.67	9.39	9.39
537	AMEX	IJJ	Tue, Oct 1, 2002	9.48	9.64	9.30	9.64
536	AMEX	IJJ	Mon, Sep 30, 2002	9.38	9.51	9.24	9.48
535	AMEX	IJJ	Fri, Sep 27, 2002	9.68	9.75	9.46	9.46
534	AMEX	IJJ	Thu, Sep 26, 2002	9.58	9.75	9.58	9.75
533	AMEX	IJJ	Wed, Sep 25, 2002	9.40	9.57	9.32	9.52
532	AMEX	IJJ	Tue, Sep 24, 2002	9.30	9.41	9.28	9.28
531	AMEX	IJJ	Mon, Sep 23, 2002	9.54	9.59	9.38	9.48
530	AMEX	IJJ	Fri, Sep 20, 2002	9.68	9.68	9.56	9.62
529	AMEX	IJJ	Thu, Sep 19, 2002	9.73	9.81	9.59	9.59
528	AMEX	IJJ	Wed, Sep 18, 2002	9.81	9.96	9.74	9.85
527	AMEX	IJJ	Tue, Sep 17, 2002	10.18	10.18	9.91	9.91
526	AMEX	IJJ	Mon, Sep 16, 2002	10.16	10.17	10.05	10.14
525	AMEX	IJJ	Fri, Sep 13, 2002	10.09	10.27	10.08	10.27
524	AMEX	IJJ	Thu, Sep 12, 2002	10.37	10.37	10.16	10.18
523	AMEX	IJJ	Wed, Sep 11, 2002	10.58	10.58	10.40	10.44
522	AMEX	IJJ	Tue, Sep 10, 2002	10.42	10.47	10.33	10.44
521	AMEX	IJJ	Mon, Sep 9, 2002	10.31	10.49	10.22	10.48
520	AMEX	IJJ	Fri, Sep 6, 2002	10.35	10.41	10.25	10.41
519	AMEX	IJJ	Thu, Sep 5, 2002	10.25	10.29	10.15	10.16
518	AMEX	IJJ	Wed, Sep 4, 2002	10.24	10.37	10.09	10.36
517	AMEX	IJJ	Tue, Sep 3, 2002	10.32	10.32	10.16	10.21
516	AMEX	IJJ	Fri, Aug 30, 2002	10.50	10.61	10.48	10.50
515	AMEX	IJJ	Thu, Aug 29, 2002	10.31	10.56	10.31	10.52
514	AMEX	IJJ	Wed, Aug 28, 2002	10.55	10.57	10.38	10.46
513	AMEX	IJJ	Tue, Aug 27, 2002	10.91	10.91	10.61	10.67
512	AMEX	IJJ	Mon, Aug 26, 2002	10.69	10.83	10.58	10.79
511	AMEX	IJJ	Fri, Aug 23, 2002	10.77	10.81	10.64	10.64
510	AMEX	IJJ	Thu, Aug 22, 2002	10.74	10.93	10.74	10.88
509	AMEX	IJJ	Wed, Aug 21, 2002	10.69	10.76	10.57	10.75
508	AMEX	IJJ	Tue, Aug 20, 2002	10.59	10.65	10.52	10.61
507	AMEX	IJJ	Mon, Aug 19, 2002	10.47	10.70	10.47	10.68
506	AMEX	IJJ	Fri, Aug 16, 2002	10.39	10.57	10.34	10.52
505	AMEX	IJJ	Thu, Aug 15, 2002	10.42	10.50	10.35	10.48
504	AMEX	IJJ	Wed, Aug 14, 2002	10.10	10.35	9.94	10.35
503	AMEX	IJJ	Tue, Aug 13, 2002	10.24	10.34	10.04	10.05
502	AMEX	IJJ	Mon, Aug 12, 2002	10.18	10.35	10.13	10.30
501	AMEX	IJJ	Fri, Aug 9, 2002	10.17	10.37	10.10	10.29
500	AMEX	IJJ	Thu, Aug 8, 2002	10.07	10.28	10.04	10.28
499	AMEX	IJJ	Wed, Aug 7, 2002	10.11	10.11	9.84	10.07
498	AMEX	IJJ	Tue, Aug 6, 2002	9.85	10.01	9.81	9.91
497	AMEX	IJJ	Mon, Aug 5, 2002	9.88	9.90	9.61	9.61
496	AMEX	IJJ	Fri, Aug 2, 2002	10.14	10.16	9.84	9.93
495	AMEX	IJJ	Thu, Aug 1, 2002	10.38	10.41	10.16	10.16
494	AMEX	IJJ	Wed, Jul 31, 2002	10.39	10.43	10.27	10.41
493	AMEX	IJJ	Tue, Jul 30, 2002	10.24	10.47	10.12	10.39
492	AMEX	IJJ	Mon, Jul 29, 2002	10.00	10.33	10.00	10.31
491	AMEX	IJJ	Fri, Jul 26, 2002	9.73	9.79	9.64	9.69
490	AMEX	IJJ	Thu, Jul 25, 2002	9.64	9.85	9.50	9.72
489	AMEX	IJJ	Wed, Jul 24, 2002	9.06	9.66	9.00	9.66
488	AMEX	IJJ	Tue, Jul 23, 2002	9.56	9.65	9.22	9.27
487	AMEX	IJJ	Mon, Jul 22, 2002	9.81	9.95	9.47	9.56
486	AMEX	IJJ	Fri, Jul 19, 2002	9.97	10.04	9.83	9.88
485	AMEX	IJJ	Thu, Jul 18, 2002	10.41	10.43	10.11	10.11
484	AMEX	IJJ	Wed, Jul 17, 2002	10.63	10.64	10.22	10.36
483	AMEX	IJJ	Tue, Jul 16, 2002	10.40	10.51	10.29	10.36
482	AMEX	IJJ	Mon, Jul 15, 2002	10.37	10.49	10.08	10.46
481	AMEX	IJJ	Fri, Jul 12, 2002	10.65	10.68	10.42	10.52
480	AMEX	IJJ	Thu, Jul 11, 2002	10.44	10.64	10.35	10.63
479	AMEX	IJJ	Wed, Jul 10, 2002	10.94	10.96	10.61	10.63
478	AMEX	IJJ	Tue, Jul 9, 2002	11.18	11.18	10.92	10.92
477	AMEX	IJJ	Mon, Jul 8, 2002	11.28	11.30	11.10	11.10
476	AMEX	IJJ	Fri, Jul 5, 2002	11.04	11.31	11.04	11.31
475	AMEX	IJJ	Wed, Jul 3, 2002	10.97	11.06	10.79	10.97
474	AMEX	IJJ	Tue, Jul 2, 2002	11.29	11.34	11.00	11.03
473	AMEX	IJJ	Mon, Jul 1, 2002	11.54	11.63	11.35	11.36
472	AMEX	IJJ	Fri, Jun 28, 2002	11.48	11.67	11.48	11.58
471	AMEX	IJJ	Thu, Jun 27, 2002	11.42	11.49	11.25	11.44
470	AMEX	IJJ	Wed, Jun 26, 2002	11.13	11.37	11.09	11.33
469	AMEX	IJJ	Tue, Jun 25, 2002	11.59	11.60	11.33	11.37
468	AMEX	IJJ	Mon, Jun 24, 2002	11.59	11.62	11.34	11.56
467	AMEX	IJJ	Fri, Jun 21, 2002	11.59	11.69	11.47	11.62
466	AMEX	IJJ	Thu, Jun 20, 2002	11.76	11.81	11.59	11.59
465	AMEX	IJJ	Wed, Jun 19, 2002	11.81	11.97	11.71	11.71
464	AMEX	IJJ	Tue, Jun 18, 2002	11.88	11.98	11.85	11.89
463	AMEX	IJJ	Mon, Jun 17, 2002	11.71	11.88	11.68	11.88
462	AMEX	IJJ	Fri, Jun 14, 2002	11.40	11.62	11.24	11.57
461	AMEX	IJJ	Thu, Jun 13, 2002	11.65	11.73	11.51	11.54
460	AMEX	IJJ	Wed, Jun 12, 2002	11.64	11.72	11.53	11.65
459	AMEX	IJJ	Tue, Jun 11, 2002	11.95	11.95	11.65	11.66
458	AMEX	IJJ	Mon, Jun 10, 2002	11.96	11.97	11.85	11.85
457	AMEX	IJJ	Fri, Jun 7, 2002	11.66	11.95	11.65	11.91
456	AMEX	IJJ	Thu, Jun 6, 2002	11.98	12.00	11.79	11.80
455	AMEX	IJJ	Wed, Jun 5, 2002	11.90	12.00	11.87	11.98
454	AMEX	IJJ	Tue, Jun 4, 2002	11.97	12.01	11.81	11.93
453	AMEX	IJJ	Mon, Jun 3, 2002	12.32	12.32	11.99	12.00
452	AMEX	IJJ	Fri, May 31, 2002	12.33	12.41	12.30	12.34
451	AMEX	IJJ	Thu, May 30, 2002	12.25	12.33	12.17	12.30
450	AMEX	IJJ	Wed, May 29, 2002	12.30	12.32	12.25	12.26
449	AMEX	IJJ	Tue, May 28, 2002	12.46	12.46	12.26	12.37
448	AMEX	IJJ	Fri, May 24, 2002	12.49	12.51	12.42	12.42
447	AMEX	IJJ	Thu, May 23, 2002	12.36	12.52	12.36	12.51
446	AMEX	IJJ	Wed, May 22, 2002	12.35	12.41	12.28	12.37
445	AMEX	IJJ	Tue, May 21, 2002	12.51	12.54	12.32	12.36
444	AMEX	IJJ	Mon, May 20, 2002	12.53	12.57	12.47	12.50
443	AMEX	IJJ	Fri, May 17, 2002	12.56	12.62	12.51	12.57
442	AMEX	IJJ	Thu, May 16, 2002	12.63	12.64	12.53	12.54
441	AMEX	IJJ	Wed, May 15, 2002	12.64	12.70	12.57	12.61
440	AMEX	IJJ	Tue, May 14, 2002	12.58	12.70	12.53	12.70
439	AMEX	IJJ	Mon, May 13, 2002	12.33	12.46	12.28	12.46
438	AMEX	IJJ	Fri, May 10, 2002	12.42	12.42	12.27	12.27
437	AMEX	IJJ	Thu, May 9, 2002	12.52	12.53	12.38	12.40
436	AMEX	IJJ	Wed, May 8, 2002	12.48	12.56	12.42	12.53
435	AMEX	IJJ	Tue, May 7, 2002	12.38	12.41	12.29	12.30
434	AMEX	IJJ	Mon, May 6, 2002	12.66	12.66	12.36	12.39
433	AMEX	IJJ	Fri, May 3, 2002	12.63	12.63	12.53	12.59
432	AMEX	IJJ	Thu, May 2, 2002	12.61	12.66	12.60	12.65
431	AMEX	IJJ	Wed, May 1, 2002	12.56	12.62	12.43	12.60
430	AMEX	IJJ	Tue, Apr 30, 2002	12.34	12.55	12.34	12.55
429	AMEX	IJJ	Mon, Apr 29, 2002	12.44	12.45	12.33	12.36
428	AMEX	IJJ	Fri, Apr 26, 2002	12.56	12.57	12.38	12.38
427	AMEX	IJJ	Thu, Apr 25, 2002	12.44	12.55	12.38	12.55
426	AMEX	IJJ	Wed, Apr 24, 2002	12.55	12.63	12.43	12.45
425	AMEX	IJJ	Tue, Apr 23, 2002	12.50	12.57	12.48	12.53
424	AMEX	IJJ	Mon, Apr 22, 2002	12.64	12.64	12.50	12.50
423	AMEX	IJJ	Fri, Apr 19, 2002	12.65	12.67	12.58	12.66
422	AMEX	IJJ	Thu, Apr 18, 2002	12.71	12.73	12.51	12.61
421	AMEX	IJJ	Wed, Apr 17, 2002	12.69	12.78	12.67	12.71
420	AMEX	IJJ	Tue, Apr 16, 2002	12.56	12.66	12.54	12.66
419	AMEX	IJJ	Mon, Apr 15, 2002	12.54	12.54	12.41	12.43
418	AMEX	IJJ	Fri, Apr 12, 2002	12.39	12.46	12.29	12.46
417	AMEX	IJJ	Thu, Apr 11, 2002	12.48	12.51	12.36	12.37
416	AMEX	IJJ	Wed, Apr 10, 2002	12.36	12.51	12.34	12.51
415	AMEX	IJJ	Tue, Apr 9, 2002	12.34	12.37	12.31	12.32
414	AMEX	IJJ	Mon, Apr 8, 2002	12.16	12.35	12.14	12.35
413	AMEX	IJJ	Fri, Apr 5, 2002	12.26	12.27	12.18	12.21
412	AMEX	IJJ	Thu, Apr 4, 2002	12.10	12.22	12.10	12.18
411	AMEX	IJJ	Wed, Apr 3, 2002	12.27	12.28	12.09	12.15
410	AMEX	IJJ	Tue, Apr 2, 2002	12.30	12.38	12.29	12.30
409	AMEX	IJJ	Mon, Apr 1, 2002	12.28	12.36	12.18	12.35
408	AMEX	IJJ	Thu, Mar 28, 2002	12.34	12.43	12.33	12.33
407	AMEX	IJJ	Wed, Mar 27, 2002	12.18	12.34	12.18	12.33
406	AMEX	IJJ	Tue, Mar 26, 2002	12.04	12.18	12.04	12.18
405	AMEX	IJJ	Mon, Mar 25, 2002	12.18	12.19	11.99	12.00
404	AMEX	IJJ	Fri, Mar 22, 2002	12.28	12.28	12.18	12.18
403	AMEX	IJJ	Thu, Mar 21, 2002	12.21	12.28	12.09	12.28
402	AMEX	IJJ	Wed, Mar 20, 2002	12.30	12.31	12.19	12.21
401	AMEX	IJJ	Tue, Mar 19, 2002	12.32	12.36	12.27	12.34
400	AMEX	IJJ	Mon, Mar 18, 2002	12.23	12.31	12.19	12.31
399	AMEX	IJJ	Fri, Mar 15, 2002	12.13	12.24	12.12	12.22
398	AMEX	IJJ	Thu, Mar 14, 2002	12.11	12.14	12.08	12.12
397	AMEX	IJJ	Wed, Mar 13, 2002	12.15	12.18	12.08	12.08
396	AMEX	IJJ	Tue, Mar 12, 2002	12.04	12.21	12.04	12.19
395	AMEX	IJJ	Mon, Mar 11, 2002	12.17	12.23	12.11	12.18
394	AMEX	IJJ	Fri, Mar 8, 2002	12.23	12.27	12.14	12.19
393	AMEX	IJJ	Thu, Mar 7, 2002	12.25	12.25	12.14	12.16
392	AMEX	IJJ	Wed, Mar 6, 2002	11.97	12.15	11.93	12.15
391	AMEX	IJJ	Tue, Mar 5, 2002	11.99	12.07	11.94	11.98
390	AMEX	IJJ	Mon, Mar 4, 2002	11.79	12.00	11.78	12.00
389	AMEX	IJJ	Fri, Mar 1, 2002	11.57	11.74	11.54	11.74
388	AMEX	IJJ	Thu, Feb 28, 2002	11.60	11.63	11.54	11.54
387	AMEX	IJJ	Wed, Feb 27, 2002	11.56	11.63	11.53	11.58
386	AMEX	IJJ	Tue, Feb 26, 2002	11.46	11.56	11.44	11.51
385	AMEX	IJJ	Mon, Feb 25, 2002	11.34	11.46	11.34	11.44
384	AMEX	IJJ	Fri, Feb 22, 2002	11.14	11.32	11.14	11.29
383	AMEX	IJJ	Thu, Feb 21, 2002	11.26	11.34	11.14	11.14
382	AMEX	IJJ	Wed, Feb 20, 2002	11.16	11.29	11.06	11.29
381	AMEX	IJJ	Tue, Feb 19, 2002	11.24	11.24	11.11	11.12
380	AMEX	IJJ	Fri, Feb 15, 2002	11.34	11.34	11.22	11.26
379	AMEX	IJJ	Thu, Feb 14, 2002	11.36	11.42	11.31	11.33
378	AMEX	IJJ	Wed, Feb 13, 2002	11.23	11.34	11.23	11.34
377	AMEX	IJJ	Tue, Feb 12, 2002	11.18	11.28	11.18	11.24
376	AMEX	IJJ	Mon, Feb 11, 2002	11.12	11.27	11.11	11.27
375	AMEX	IJJ	Fri, Feb 8, 2002	10.92	11.11	10.92	11.10
374	AMEX	IJJ	Thu, Feb 7, 2002	10.93	10.98	10.89	10.93
373	AMEX	IJJ	Wed, Feb 6, 2002	11.00	11.07	10.92	10.93
372	AMEX	IJJ	Tue, Feb 5, 2002	11.02	11.09	10.96	11.03
371	AMEX	IJJ	Mon, Feb 4, 2002	11.20	11.20	11.06	11.06
370	AMEX	IJJ	Fri, Feb 1, 2002	11.30	11.33	11.23	11.27
369	AMEX	IJJ	Thu, Jan 31, 2002	11.25	11.31	11.24	11.28
368	AMEX	IJJ	Wed, Jan 30, 2002	11.12	11.24	10.97	11.24
367	AMEX	IJJ	Tue, Jan 29, 2002	11.30	11.34	11.07	11.13
366	AMEX	IJJ	Mon, Jan 28, 2002	11.34	11.34	11.27	11.29
365	AMEX	IJJ	Fri, Jan 25, 2002	11.23	11.34	11.23	11.34
364	AMEX	IJJ	Thu, Jan 24, 2002	11.17	11.28	11.17	11.26
363	AMEX	IJJ	Wed, Jan 23, 2002	11.02	11.16	10.95	11.16
362	AMEX	IJJ	Tue, Jan 22, 2002	11.13	11.13	10.97	11.00
361	AMEX	IJJ	Fri, Jan 18, 2002	11.13	11.19	11.06	11.09
360	AMEX	IJJ	Thu, Jan 17, 2002	11.13	11.18	11.08	11.18
359	AMEX	IJJ	Wed, Jan 16, 2002	11.14	11.18	11.06	11.08
358	AMEX	IJJ	Tue, Jan 15, 2002	11.14	11.24	11.11	11.21
357	AMEX	IJJ	Mon, Jan 14, 2002	11.24	11.24	11.10	11.10
356	AMEX	IJJ	Fri, Jan 11, 2002	11.41	11.41	11.30	11.31
355	AMEX	IJJ	Thu, Jan 10, 2002	11.42	11.43	11.38	11.40
354	AMEX	IJJ	Wed, Jan 9, 2002	11.47	11.56	11.41	11.42
353	AMEX	IJJ	Tue, Jan 8, 2002	11.42	11.44	11.36	11.42
352	AMEX	IJJ	Mon, Jan 7, 2002	11.58	11.58	11.49	11.49
351	AMEX	IJJ	Fri, Jan 4, 2002	11.39	11.56	11.39	11.53
350	AMEX	IJJ	Thu, Jan 3, 2002	11.30	11.37	11.28	11.37
349	AMEX	IJJ	Wed, Jan 2, 2002	11.30	11.30	11.07	11.22
348	AMEX	IJJ	Mon, Dec 31, 2001	11.36	11.39	11.23	11.31
347	AMEX	IJJ	Fri, Dec 28, 2001	11.35	11.38	11.34	11.35
346	AMEX	IJJ	Thu, Dec 27, 2001	11.28	11.33	11.28	11.32
345	AMEX	IJJ	Wed, Dec 26, 2001	11.19	11.29	11.19	11.27
344	AMEX	IJJ	Mon, Dec 24, 2001	11.14	11.18	11.13	11.17
343	AMEX	IJJ	Fri, Dec 21, 2001	10.94	11.11	10.94	11.08
342	AMEX	IJJ	Thu, Dec 20, 2001	10.99	11.04	10.91	10.96
341	AMEX	IJJ	Wed, Dec 19, 2001	10.97	11.10	10.97	11.05
340	AMEX	IJJ	Tue, Dec 18, 2001	10.95	11.05	10.95	11.04
339	AMEX	IJJ	Mon, Dec 17, 2001	10.83	10.95	10.83	10.91
338	AMEX	IJJ	Fri, Dec 14, 2001	10.81	10.86	10.77	10.85
337	AMEX	IJJ	Thu, Dec 13, 2001	10.86	10.95	10.79	10.79
336	AMEX	IJJ	Wed, Dec 12, 2001	10.99	10.99	10.88	10.97
335	AMEX	IJJ	Tue, Dec 11, 2001	11.01	11.06	10.94	10.97
334	AMEX	IJJ	Mon, Dec 10, 2001	11.09	11.09	10.97	10.97
333	AMEX	IJJ	Fri, Dec 7, 2001	11.13	11.17	11.10	11.13
332	AMEX	IJJ	Thu, Dec 6, 2001	11.07	11.17	11.05	11.16
331	AMEX	IJJ	Wed, Dec 5, 2001	10.92	11.11	10.90	11.08
330	AMEX	IJJ	Tue, Dec 4, 2001	10.60	10.82	10.60	10.82
329	AMEX	IJJ	Mon, Dec 3, 2001	10.62	10.65	10.57	10.63
328	AMEX	IJJ	Fri, Nov 30, 2001	10.79	10.81	10.63	10.63
327	AMEX	IJJ	Thu, Nov 29, 2001	10.66	10.79	10.65	10.79
326	AMEX	IJJ	Wed, Nov 28, 2001	10.75	10.76	10.60	10.60
325	AMEX	IJJ	Tue, Nov 27, 2001	10.78	10.85	10.71	10.76
324	AMEX	IJJ	Mon, Nov 26, 2001	10.76	10.80	10.70	10.76
323	AMEX	IJJ	Fri, Nov 23, 2001	10.60	10.74	10.60	10.72
322	AMEX	IJJ	Wed, Nov 21, 2001	10.65	10.65	10.52	10.61
321	AMEX	IJJ	Tue, Nov 20, 2001	10.70	10.73	10.65	10.68
320	AMEX	IJJ	Mon, Nov 19, 2001	10.64	10.71	10.62	10.70
319	AMEX	IJJ	Fri, Nov 16, 2001	10.59	10.64	10.56	10.63
318	AMEX	IJJ	Thu, Nov 15, 2001	10.64	10.66	10.55	10.56
317	AMEX	IJJ	Wed, Nov 14, 2001	10.68	10.70	10.58	10.67
316	AMEX	IJJ	Tue, Nov 13, 2001	10.52	10.62	10.52	10.62
315	AMEX	IJJ	Mon, Nov 12, 2001	10.33	10.44	10.24	10.43
314	AMEX	IJJ	Fri, Nov 9, 2001	10.41	10.44	10.35	10.41
313	AMEX	IJJ	Thu, Nov 8, 2001	10.49	10.56	10.43	10.43
312	AMEX	IJJ	Wed, Nov 7, 2001	10.44	10.52	10.44	10.45
311	AMEX	IJJ	Tue, Nov 6, 2001	10.33	10.44	10.30	10.44
310	AMEX	IJJ	Mon, Nov 5, 2001	10.32	10.35	10.30	10.34
309	AMEX	IJJ	Fri, Nov 2, 2001	10.15	10.27	10.15	10.21
308	AMEX	IJJ	Thu, Nov 1, 2001	10.08	10.16	9.94	10.16
307	AMEX	IJJ	Wed, Oct 31, 2001	10.03	10.12	10.00	10.06
306	AMEX	IJJ	Tue, Oct 30, 2001	10.08	10.08	9.92	10.01
305	AMEX	IJJ	Mon, Oct 29, 2001	10.30	10.30	10.14	10.14
304	AMEX	IJJ	Fri, Oct 26, 2001	10.27	10.34	10.26	10.32
303	AMEX	IJJ	Thu, Oct 25, 2001	10.04	10.27	9.97	10.25
302	AMEX	IJJ	Wed, Oct 24, 2001	10.18	10.18	10.10	10.13
301	AMEX	IJJ	Tue, Oct 23, 2001	10.22	10.27	10.18	10.19
300	AMEX	IJJ	Mon, Oct 22, 2001	10.04	10.21	10.04	10.21
299	AMEX	IJJ	Fri, Oct 19, 2001	9.99	10.10	9.92	10.06
298	AMEX	IJJ	Thu, Oct 18, 2001	10.14	10.14	9.98	9.98
297	AMEX	IJJ	Wed, Oct 17, 2001	10.41	10.41	10.18	10.18
296	AMEX	IJJ	Tue, Oct 16, 2001	10.30	10.40	10.30	10.37
295	AMEX	IJJ	Mon, Oct 15, 2001	10.22	10.28	10.19	10.28
294	AMEX	IJJ	Fri, Oct 12, 2001	10.29	10.35	10.14	10.30
293	AMEX	IJJ	Thu, Oct 11, 2001	10.25	10.43	10.25	10.36
292	AMEX	IJJ	Wed, Oct 10, 2001	9.97	10.16	9.94	10.16
291	AMEX	IJJ	Tue, Oct 9, 2001	9.90	9.98	9.88	9.98
290	AMEX	IJJ	Mon, Oct 8, 2001	10.02	10.04	9.93	9.97
289	AMEX	IJJ	Fri, Oct 5, 2001	10.09	10.09	9.94	10.06
288	AMEX	IJJ	Thu, Oct 4, 2001	10.16	10.23	10.10	10.14
287	AMEX	IJJ	Wed, Oct 3, 2001	9.85	10.12	9.85	10.09
286	AMEX	IJJ	Tue, Oct 2, 2001	9.78	9.91	9.76	9.91
285	AMEX	IJJ	Mon, Oct 1, 2001	9.89	9.89	9.70	9.75
284	AMEX	IJJ	Fri, Sep 28, 2001	9.76	9.95	9.73	9.95
283	AMEX	IJJ	Thu, Sep 27, 2001	9.58	9.71	9.44	9.71
282	AMEX	IJJ	Wed, Sep 26, 2001	9.63	9.68	9.50	9.53
281	AMEX	IJJ	Tue, Sep 25, 2001	9.62	9.67	9.56	9.64
280	AMEX	IJJ	Mon, Sep 24, 2001	9.39	9.61	9.39	9.54
279	AMEX	IJJ	Fri, Sep 21, 2001	9.09	9.33	9.09	9.30
278	AMEX	IJJ	Thu, Sep 20, 2001	9.71	9.75	9.42	9.44
277	AMEX	IJJ	Wed, Sep 19, 2001	10.04	10.07	9.61	9.84
276	AMEX	IJJ	Tue, Sep 18, 2001	10.15	10.17	9.98	9.98
275	AMEX	IJJ	Mon, Sep 17, 2001	10.18	10.31	10.11	10.15
274	AMEX	IJJ	Mon, Sep 10, 2001	10.62	10.66	10.58	10.64
273	AMEX	IJJ	Fri, Sep 7, 2001	10.81	10.84	10.68	10.69
272	AMEX	IJJ	Thu, Sep 6, 2001	11.03	11.03	10.87	10.87
271	AMEX	IJJ	Wed, Sep 5, 2001	11.11	11.11	10.96	11.01
270	AMEX	IJJ	Tue, Sep 4, 2001	11.19	11.28	11.17	11.17
269	AMEX	IJJ	Fri, Aug 31, 2001	11.07	11.19	11.07	11.19
268	AMEX	IJJ	Thu, Aug 30, 2001	11.14	11.19	11.03	11.07
267	AMEX	IJJ	Wed, Aug 29, 2001	11.23	11.24	11.14	11.18
266	AMEX	IJJ	Tue, Aug 28, 2001	11.29	11.29	11.20	11.22
265	AMEX	IJJ	Mon, Aug 27, 2001	11.35	11.37	11.28	11.31
264	AMEX	IJJ	Fri, Aug 24, 2001	11.35	11.39	11.32	11.37
263	AMEX	IJJ	Thu, Aug 23, 2001	11.35	11.41	11.31	11.33
262	AMEX	IJJ	Wed, Aug 22, 2001	11.32	11.36	11.27	11.33
261	AMEX	IJJ	Tue, Aug 21, 2001	11.36	11.43	11.26	11.29
260	AMEX	IJJ	Mon, Aug 20, 2001	11.31	11.34	11.24	11.33
259	AMEX	IJJ	Fri, Aug 17, 2001	11.35	11.37	11.28	11.31
258	AMEX	IJJ	Thu, Aug 16, 2001	11.36	11.43	11.29	11.43
257	AMEX	IJJ	Wed, Aug 15, 2001	11.43	11.43	11.31	11.37
256	AMEX	IJJ	Tue, Aug 14, 2001	11.39	11.43	11.36	11.40
255	AMEX	IJJ	Mon, Aug 13, 2001	11.33	11.38	11.25	11.37
254	AMEX	IJJ	Fri, Aug 10, 2001	11.28	11.35	11.19	11.31
253	AMEX	IJJ	Thu, Aug 9, 2001	11.22	11.23	11.17	11.21
252	AMEX	IJJ	Wed, Aug 8, 2001	11.35	11.40	11.06	11.21
251	AMEX	IJJ	Tue, Aug 7, 2001	11.38	11.39	11.31	11.37
250	AMEX	IJJ	Mon, Aug 6, 2001	11.45	11.47	11.35	11.36
249	AMEX	IJJ	Fri, Aug 3, 2001	11.50	11.50	11.42	11.50
248	AMEX	IJJ	Thu, Aug 2, 2001	11.56	11.56	11.46	11.50
247	AMEX	IJJ	Wed, Aug 1, 2001	11.44	11.53	11.43	11.49
246	AMEX	IJJ	Tue, Jul 31, 2001	11.36	11.47	11.36	11.41
245	AMEX	IJJ	Mon, Jul 30, 2001	11.35	11.36	11.30	11.36
244	AMEX	IJJ	Fri, Jul 27, 2001	11.28	11.35	11.21	11.33
243	AMEX	IJJ	Thu, Jul 26, 2001	11.12	11.28	11.06	11.24
242	AMEX	IJJ	Wed, Jul 25, 2001	11.02	11.12	10.95	11.12
241	AMEX	IJJ	Tue, Jul 24, 2001	11.18	11.19	10.96	10.99
240	AMEX	IJJ	Mon, Jul 23, 2001	11.32	11.34	11.18	11.21
239	AMEX	IJJ	Fri, Jul 20, 2001	11.28	11.32	11.27	11.31
238	AMEX	IJJ	Thu, Jul 19, 2001	11.36	11.41	11.25	11.29
237	AMEX	IJJ	Wed, Jul 18, 2001	11.31	11.34	11.26	11.28
236	AMEX	IJJ	Tue, Jul 17, 2001	11.20	11.33	11.18	11.33
235	AMEX	IJJ	Mon, Jul 16, 2001	11.33	11.33	11.23	11.24
234	AMEX	IJJ	Fri, Jul 13, 2001	11.25	11.35	11.21	11.33
233	AMEX	IJJ	Thu, Jul 12, 2001	11.15	11.29	11.12	11.29
232	AMEX	IJJ	Wed, Jul 11, 2001	11.04	11.07	10.94	11.07
231	AMEX	IJJ	Tue, Jul 10, 2001	11.19	11.24	11.06	11.06
230	AMEX	IJJ	Mon, Jul 9, 2001	11.15	11.26	11.15	11.18
229	AMEX	IJJ	Fri, Jul 6, 2001	11.34	11.34	11.16	11.19
228	AMEX	IJJ	Thu, Jul 5, 2001	11.41	11.45	11.38	11.39
227	AMEX	IJJ	Tue, Jul 3, 2001	11.40	11.44	11.40	11.43
226	AMEX	IJJ	Mon, Jul 2, 2001	11.41	11.44	11.37	11.42
225	AMEX	IJJ	Fri, Jun 29, 2001	11.31	11.44	11.31	11.44
224	AMEX	IJJ	Thu, Jun 28, 2001	11.19	11.34	11.19	11.27
223	AMEX	IJJ	Wed, Jun 27, 2001	11.12	11.23	11.11	11.21
222	AMEX	IJJ	Tue, Jun 26, 2001	11.00	11.14	10.99	11.12
221	AMEX	IJJ	Mon, Jun 25, 2001	11.17	11.17	11.01	11.06
220	AMEX	IJJ	Fri, Jun 22, 2001	11.21	11.23	11.05	11.11
219	AMEX	IJJ	Thu, Jun 21, 2001	11.14	11.20	11.10	11.20
218	AMEX	IJJ	Wed, Jun 20, 2001	11.00	11.14	11.00	11.13
217	AMEX	IJJ	Tue, Jun 19, 2001	11.11	11.13	11.00	11.04
216	AMEX	IJJ	Mon, Jun 18, 2001	11.14	11.16	11.03	11.06
215	AMEX	IJJ	Fri, Jun 15, 2001	11.11	11.16	11.04	11.12
214	AMEX	IJJ	Thu, Jun 14, 2001	11.31	11.31	11.14	11.15
213	AMEX	IJJ	Wed, Jun 13, 2001	11.47	11.52	11.41	11.41
212	AMEX	IJJ	Tue, Jun 12, 2001	11.34	11.45	11.27	11.41
211	AMEX	IJJ	Mon, Jun 11, 2001	11.54	11.54	11.40	11.44
210	AMEX	IJJ	Fri, Jun 8, 2001	11.60	11.60	11.48	11.54
209	AMEX	IJJ	Thu, Jun 7, 2001	11.59	11.62	11.56	11.61
208	AMEX	IJJ	Wed, Jun 6, 2001	11.71	11.71	11.56	11.61
207	AMEX	IJJ	Tue, Jun 5, 2001	11.63	11.74	11.61	11.73
206	AMEX	IJJ	Mon, Jun 4, 2001	11.54	11.61	11.54	11.60
205	AMEX	IJJ	Fri, Jun 1, 2001	11.46	11.52	11.36	11.49
204	AMEX	IJJ	Thu, May 31, 2001	11.37	11.46	11.36	11.38
203	AMEX	IJJ	Wed, May 30, 2001	11.41	11.45	11.28	11.29
202	AMEX	IJJ	Tue, May 29, 2001	11.54	11.57	11.46	11.49
201	AMEX	IJJ	Fri, May 25, 2001	11.63	11.66	11.58	11.58
200	AMEX	IJJ	Thu, May 24, 2001	11.67	11.68	11.58	11.65
199	AMEX	IJJ	Wed, May 23, 2001	11.81	11.81	11.65	11.66
198	AMEX	IJJ	Tue, May 22, 2001	11.89	11.89	11.81	11.85
197	AMEX	IJJ	Mon, May 21, 2001	11.69	11.86	11.68	11.83
196	AMEX	IJJ	Fri, May 18, 2001	11.66	11.68	11.59	11.68
195	AMEX	IJJ	Thu, May 17, 2001	11.55	11.63	11.51	11.63
194	AMEX	IJJ	Wed, May 16, 2001	11.32	11.54	11.32	11.51
193	AMEX	IJJ	Tue, May 15, 2001	11.28	11.35	11.26	11.33
192	AMEX	IJJ	Mon, May 14, 2001	11.23	11.26	11.21	11.26
191	AMEX	IJJ	Fri, May 11, 2001	11.29	11.31	11.22	11.22
190	AMEX	IJJ	Thu, May 10, 2001	11.32	11.34	11.27	11.32
189	AMEX	IJJ	Wed, May 9, 2001	11.20	11.27	11.19	11.24
188	AMEX	IJJ	Tue, May 8, 2001	11.28	11.28	11.19	11.26
187	AMEX	IJJ	Mon, May 7, 2001	11.34	11.37	11.24	11.24
186	AMEX	IJJ	Fri, May 4, 2001	11.03	11.31	11.03	11.31
185	AMEX	IJJ	Thu, May 3, 2001	11.14	11.14	11.05	11.11
184	AMEX	IJJ	Wed, May 2, 2001	11.29	11.29	11.17	11.22
183	AMEX	IJJ	Tue, May 1, 2001	11.17	11.26	11.13	11.23
182	AMEX	IJJ	Mon, Apr 30, 2001	11.20	11.28	11.17	11.21
181	AMEX	IJJ	Fri, Apr 27, 2001	11.09	11.15	11.07	11.15
180	AMEX	IJJ	Thu, Apr 26, 2001	10.95	11.08	10.95	11.04
179	AMEX	IJJ	Wed, Apr 25, 2001	10.74	10.89	10.69	10.89
178	AMEX	IJJ	Tue, Apr 24, 2001	10.75	10.84	10.64	10.68
177	AMEX	IJJ	Mon, Apr 23, 2001	10.74	10.76	10.69	10.71
176	AMEX	IJJ	Fri, Apr 20, 2001	10.85	10.85	10.68	10.80
175	AMEX	IJJ	Thu, Apr 19, 2001	10.70	10.85	10.70	10.84
174	AMEX	IJJ	Wed, Apr 18, 2001	10.60	10.94	10.60	10.74
173	AMEX	IJJ	Tue, Apr 17, 2001	10.46	10.51	10.45	10.50
172	AMEX	IJJ	Mon, Apr 16, 2001	10.49	10.50	10.42	10.44
171	AMEX	IJJ	Thu, Apr 12, 2001	10.39	10.51	10.34	10.51
170	AMEX	IJJ	Wed, Apr 11, 2001	10.54	10.54	10.38	10.40
169	AMEX	IJJ	Tue, Apr 10, 2001	10.25	10.45	10.25	10.44
168	AMEX	IJJ	Mon, Apr 9, 2001	10.04	10.24	10.04	10.15
167	AMEX	IJJ	Fri, Apr 6, 2001	10.10	10.13	10.04	10.05
166	AMEX	IJJ	Thu, Apr 5, 2001	10.01	10.24	10.01	10.24
165	AMEX	IJJ	Wed, Apr 4, 2001	9.93	9.97	9.86	9.89
164	AMEX	IJJ	Tue, Apr 3, 2001	10.04	10.05	9.84	9.88
163	AMEX	IJJ	Mon, Apr 2, 2001	10.29	10.35	10.13	10.14
162	AMEX	IJJ	Fri, Mar 30, 2001	10.24	10.34	10.22	10.26
161	AMEX	IJJ	Thu, Mar 29, 2001	10.11	10.29	10.09	10.12
160	AMEX	IJJ	Wed, Mar 28, 2001	10.28	10.28	10.16	10.20
159	AMEX	IJJ	Tue, Mar 27, 2001	10.27	10.39	10.18	10.36
158	AMEX	IJJ	Mon, Mar 26, 2001	10.22	10.33	10.22	10.28
157	AMEX	IJJ	Fri, Mar 23, 2001	10.01	10.16	9.98	10.13
156	AMEX	IJJ	Thu, Mar 22, 2001	10.00	10.00	9.67	9.94
155	AMEX	IJJ	Wed, Mar 21, 2001	10.27	10.27	10.07	10.08
154	AMEX	IJJ	Tue, Mar 20, 2001	10.43	10.55	10.30	10.30
153	AMEX	IJJ	Mon, Mar 19, 2001	10.27	10.41	10.19	10.41
152	AMEX	IJJ	Fri, Mar 16, 2001	10.23	10.23	10.23	10.23
151	AMEX	IJJ	Thu, Mar 15, 2001	10.47	10.49	10.36	10.38
150	AMEX	IJJ	Wed, Mar 14, 2001	10.39	10.58	10.39	10.39
149	AMEX	IJJ	Tue, Mar 13, 2001	10.55	10.63	10.41	10.63
148	AMEX	IJJ	Mon, Mar 12, 2001	10.82	10.82	10.55	10.55
147	AMEX	IJJ	Fri, Mar 9, 2001	10.98	10.98	10.86	10.91
146	AMEX	IJJ	Thu, Mar 8, 2001	11.08	11.08	11.01	11.06
145	AMEX	IJJ	Wed, Mar 7, 2001	11.06	11.09	11.02	11.08
144	AMEX	IJJ	Tue, Mar 6, 2001	11.00	11.02	10.96	10.97
143	AMEX	IJJ	Mon, Mar 5, 2001	10.89	10.92	10.87	10.89
142	AMEX	IJJ	Fri, Mar 2, 2001	10.68	10.93	10.68	10.84
141	AMEX	IJJ	Thu, Mar 1, 2001	10.63	10.70	10.55	10.70
140	AMEX	IJJ	Wed, Feb 28, 2001	10.84	10.84	10.67	10.75
139	AMEX	IJJ	Tue, Feb 27, 2001	10.93	10.94	10.77	10.84
138	AMEX	IJJ	Mon, Feb 26, 2001	10.72	10.93	10.72	10.93
137	AMEX	IJJ	Fri, Feb 23, 2001	10.65	10.73	10.50	10.71
136	AMEX	IJJ	Thu, Feb 22, 2001	10.84	10.84	10.63	10.75
135	AMEX	IJJ	Wed, Feb 21, 2001	10.96	10.96	10.81	10.81
134	AMEX	IJJ	Tue, Feb 20, 2001	11.14	11.14	10.92	10.93
133	AMEX	IJJ	Fri, Feb 16, 2001	11.10	11.17	11.07	11.13
132	AMEX	IJJ	Thu, Feb 15, 2001	11.23	11.27	11.21	11.22
131	AMEX	IJJ	Wed, Feb 14, 2001	11.18	11.20	11.10	11.17
130	AMEX	IJJ	Tue, Feb 13, 2001	11.24	11.32	11.16	11.16
129	AMEX	IJJ	Mon, Feb 12, 2001	11.09	11.21	11.06	11.21
128	AMEX	IJJ	Fri, Feb 9, 2001	11.08	11.12	11.07	11.09
127	AMEX	IJJ	Thu, Feb 8, 2001	11.14	11.19	11.09	11.10
126	AMEX	IJJ	Wed, Feb 7, 2001	11.15	11.15	11.09	11.12
125	AMEX	IJJ	Tue, Feb 6, 2001	11.11	11.23	11.09	11.17
124	AMEX	IJJ	Mon, Feb 5, 2001	11.07	11.10	11.07	11.10
123	AMEX	IJJ	Fri, Feb 2, 2001	11.20	11.21	11.04	11.04
122	AMEX	IJJ	Thu, Feb 1, 2001	11.16	11.20	11.12	11.20
121	AMEX	IJJ	Wed, Jan 31, 2001	11.17	11.25	11.10	11.11
120	AMEX	IJJ	Tue, Jan 30, 2001	11.13	11.17	11.09	11.17
119	AMEX	IJJ	Mon, Jan 29, 2001	10.95	11.09	10.95	11.09
118	AMEX	IJJ	Fri, Jan 26, 2001	10.92	10.96	10.84	10.96
117	AMEX	IJJ	Thu, Jan 25, 2001	10.96	11.00	10.91	10.96
116	AMEX	IJJ	Wed, Jan 24, 2001	10.94	11.02	10.91	10.96
115	AMEX	IJJ	Tue, Jan 23, 2001	10.77	10.93	10.73	10.92
114	AMEX	IJJ	Mon, Jan 22, 2001	10.63	10.75	10.63	10.74
113	AMEX	IJJ	Fri, Jan 19, 2001	10.80	10.80	10.68	10.70
112	AMEX	IJJ	Thu, Jan 18, 2001	10.77	10.77	10.69	10.75
111	AMEX	IJJ	Wed, Jan 17, 2001	10.88	10.90	10.78	10.80
110	AMEX	IJJ	Tue, Jan 16, 2001	10.63	10.75	10.63	10.75
109	AMEX	IJJ	Fri, Jan 12, 2001	10.64	10.71	10.57	10.71
108	AMEX	IJJ	Thu, Jan 11, 2001	10.60	10.72	10.59	10.70
107	AMEX	IJJ	Wed, Jan 10, 2001	10.40	10.60	10.40	10.58
106	AMEX	IJJ	Tue, Jan 9, 2001	10.47	10.47	10.36	10.39
105	AMEX	IJJ	Mon, Jan 8, 2001	10.34	10.41	10.33	10.37
104	AMEX	IJJ	Fri, Jan 5, 2001	10.55	10.55	10.36	10.37
103	AMEX	IJJ	Thu, Jan 4, 2001	10.68	10.72	10.60	10.62
102	AMEX	IJJ	Wed, Jan 3, 2001	10.34	10.71	10.34	10.71
101	AMEX	IJJ	Tue, Jan 2, 2001	10.64	10.64	10.39	10.39
100	AMEX	IJJ	Fri, Dec 29, 2000	10.82	10.84	10.69	10.69
99	AMEX	IJJ	Thu, Dec 28, 2000	10.55	10.79	10.55	10.79
98	AMEX	IJJ	Wed, Dec 27, 2000	10.37	10.48	10.37	10.48
97	AMEX	IJJ	Tue, Dec 26, 2000	10.29	10.36	10.29	10.36
96	AMEX	IJJ	Fri, Dec 22, 2000	10.04	10.24	10.04	10.24
95	AMEX	IJJ	Thu, Dec 21, 2000	9.85	10.03	9.83	9.99
94	AMEX	IJJ	Wed, Dec 20, 2000	9.87	9.89	9.80	9.84
93	AMEX	IJJ	Tue, Dec 19, 2000	10.02	10.06	9.98	9.98
92	AMEX	IJJ	Mon, Dec 18, 2000	9.89	9.99	9.89	9.98
91	AMEX	IJJ	Fri, Dec 15, 2000	9.81	9.85	9.79	9.82
90	AMEX	IJJ	Thu, Dec 14, 2000	9.99	9.99	9.84	9.84
89	AMEX	IJJ	Wed, Dec 13, 2000	10.14	10.14	10.02	10.03
88	AMEX	IJJ	Tue, Dec 12, 2000	10.31	10.32	10.13	10.13
87	AMEX	IJJ	Mon, Dec 11, 2000	10.24	10.38	10.24	10.36
86	AMEX	IJJ	Fri, Dec 8, 2000	10.12	10.21	10.11	10.16
85	AMEX	IJJ	Thu, Dec 7, 2000	10.02	10.02	9.99	9.99
84	AMEX	IJJ	Wed, Dec 6, 2000	10.03	10.06	9.96	9.96
83	AMEX	IJJ	Tue, Dec 5, 2000	9.94	10.04	9.94	9.97
82	AMEX	IJJ	Mon, Dec 4, 2000	9.86	9.87	9.82	9.85
81	AMEX	IJJ	Fri, Dec 1, 2000	9.78	9.88	9.78	9.85
80	AMEX	IJJ	Thu, Nov 30, 2000	9.79	9.79	9.65	9.75
79	AMEX	IJJ	Wed, Nov 29, 2000	9.77	9.81	9.77	9.77
78	AMEX	IJJ	Tue, Nov 28, 2000	9.84	9.84	9.75	9.75
77	AMEX	IJJ	Mon, Nov 27, 2000	9.82	9.87	9.81	9.83
76	AMEX	IJJ	Fri, Nov 24, 2000	9.74	9.77	9.74	9.77
75	AMEX	IJJ	Wed, Nov 22, 2000	9.67	9.67	9.56	9.61
74	AMEX	IJJ	Tue, Nov 21, 2000	9.71	9.72	9.63	9.72
73	AMEX	IJJ	Mon, Nov 20, 2000	9.75	9.75	9.64	9.66
72	AMEX	IJJ	Fri, Nov 17, 2000	9.83	9.83	9.74	9.76
71	AMEX	IJJ	Thu, Nov 16, 2000	9.73	9.79	9.73	9.73
70	AMEX	IJJ	Wed, Nov 15, 2000	9.75	9.76	9.75	9.76
69	AMEX	IJJ	Tue, Nov 14, 2000	9.63	9.71	9.63	9.68
68	AMEX	IJJ	Mon, Nov 13, 2000	9.59	9.59	9.53	9.57
67	AMEX	IJJ	Fri, Nov 10, 2000	9.71	9.71	9.62	9.65
66	AMEX	IJJ	Thu, Nov 9, 2000	9.71	9.74	9.62	9.71
65	AMEX	IJJ	Wed, Nov 8, 2000	9.84	9.84	9.81	9.81
64	AMEX	IJJ	Tue, Nov 7, 2000	9.76	9.77	9.75	9.77
63	AMEX	IJJ	Mon, Nov 6, 2000	9.78	9.80	9.75	9.75
62	AMEX	IJJ	Fri, Nov 3, 2000	9.78	9.78	9.75	9.75
61	AMEX	IJJ	Thu, Nov 2, 2000	9.76	9.82	9.76	9.82
60	AMEX	IJJ	Wed, Nov 1, 2000	9.72	9.72	9.70	9.71
59	AMEX	IJJ	Tue, Oct 31, 2000	9.69	9.74	9.66	9.74
58	AMEX	IJJ	Mon, Oct 30, 2000	9.55	9.66	9.55	9.66
57	AMEX	IJJ	Fri, Oct 27, 2000	9.38	9.48	9.38	9.46
56	AMEX	IJJ	Thu, Oct 26, 2000	9.27	9.30	9.20	9.30
55	AMEX	IJJ	Wed, Oct 25, 2000	9.45	9.45	9.29	9.29
54	AMEX	IJJ	Tue, Oct 24, 2000	9.49	9.49	9.44	9.44
53	AMEX	IJJ	Mon, Oct 23, 2000	9.45	9.46	9.45	9.45
52	AMEX	IJJ	Fri, Oct 20, 2000	9.46	9.49	9.46	9.48
51	AMEX	IJJ	Thu, Oct 19, 2000	9.27	9.33	9.27	9.33
50	AMEX	IJJ	Wed, Oct 18, 2000	9.11	9.19	9.11	9.19
49	AMEX	IJJ	Tue, Oct 17, 2000	9.35	9.35	9.25	9.26
48	AMEX	IJJ	Mon, Oct 16, 2000	9.35	9.38	9.35	9.38
47	AMEX	IJJ	Fri, Oct 13, 2000	9.21	9.35	9.21	9.35
46	AMEX	IJJ	Thu, Oct 12, 2000	9.25	9.25	9.16	9.18
45	AMEX	IJJ	Wed, Oct 11, 2000	9.36	9.36	9.31	9.31
44	AMEX	IJJ	Tue, Oct 10, 2000	9.60	9.64	9.48	9.48
43	AMEX	IJJ	Mon, Oct 9, 2000	9.57	9.57	9.55	9.57
42	AMEX	IJJ	Fri, Oct 6, 2000	9.63	9.63	9.58	9.58
41	AMEX	IJJ	Thu, Oct 5, 2000	9.73	9.76	9.73	9.76
40	AMEX	IJJ	Wed, Oct 4, 2000	9.72	9.76	9.68	9.68
39	AMEX	IJJ	Tue, Oct 3, 2000	9.79	9.80	9.72	9.72
38	AMEX	IJJ	Mon, Oct 2, 2000	9.82	9.83	9.78	9.80
37	AMEX	IJJ	Fri, Sep 29, 2000	9.83	9.87	9.83	9.87
36	AMEX	IJJ	Thu, Sep 28, 2000	9.68	9.84	9.68	9.84
35	AMEX	IJJ	Wed, Sep 27, 2000	9.64	9.64	9.64	9.64
34	AMEX	IJJ	Tue, Sep 26, 2000	9.68	9.68	9.59	9.61
33	AMEX	IJJ	Mon, Sep 25, 2000	9.62	9.64	9.60	9.60
32	AMEX	IJJ	Fri, Sep 22, 2000	9.56	9.59	9.55	9.59
31	AMEX	IJJ	Thu, Sep 21, 2000	9.67	9.67	9.58	9.58
30	AMEX	IJJ	Wed, Sep 20, 2000	9.69	9.69	9.66	9.68
29	AMEX	IJJ	Tue, Sep 19, 2000	9.70	9.70	9.68	9.68
28	AMEX	IJJ	Mon, Sep 18, 2000	9.82	9.82	9.77	9.77
27	AMEX	IJJ	Fri, Sep 15, 2000	9.96	9.96	9.96	9.96
26	AMEX	IJJ	Thu, Sep 14, 2000	10.03	10.03	9.99	9.99
25	AMEX	IJJ	Wed, Sep 13, 2000	10.03	10.05	9.97	9.97
24	AMEX	IJJ	Tue, Sep 12, 2000	10.04	10.04	10.00	10.00
23	AMEX	IJJ	Mon, Sep 11, 2000	10.07	10.07	10.03	10.03
22	AMEX	IJJ	Fri, Sep 8, 2000	10.00	10.00	10.00	10.00
21	AMEX	IJJ	Thu, Sep 7, 2000	9.94	9.94	9.94	9.94
20	AMEX	IJJ	Wed, Sep 6, 2000	9.90	9.91	9.90	9.91
19	AMEX	IJJ	Tue, Sep 5, 2000	9.81	9.81	9.78	9.78
18	AMEX	IJJ	Fri, Sep 1, 2000	9.76	9.78	9.73	9.78
17	AMEX	IJJ	Thu, Aug 31, 2000	9.75	9.77	9.75	9.77
16	AMEX	IJJ	Tue, Aug 29, 2000	9.67	9.67	9.66	9.66
15	AMEX	IJJ	Mon, Aug 28, 2000	9.65	9.66	9.65	9.66
14	AMEX	IJJ	Fri, Aug 25, 2000	9.64	9.64	9.64	9.64
13	AMEX	IJJ	Tue, Aug 22, 2000	9.59	9.59	9.59	9.59
12	AMEX	IJJ	Mon, Aug 21, 2000	9.62	9.62	9.59	9.60
11	AMEX	IJJ	Fri, Aug 18, 2000	9.58	9.62	9.57	9.62
10	AMEX	IJJ	Thu, Aug 17, 2000	9.68	9.68	9.65	9.65
9	AMEX	IJJ	Wed, Aug 16, 2000	9.62	9.62	9.59	9.59
8	AMEX	IJJ	Mon, Aug 14, 2000	9.61	9.67	9.61	9.67
7	AMEX	IJJ	Thu, Aug 10, 2000	9.44	9.44	9.44	9.44
6	AMEX	IJJ	Wed, Aug 9, 2000	9.42	9.42	9.42	9.42
5	AMEX	IJJ	Tue, Aug 8, 2000	9.49	9.49	9.49	9.49
4	AMEX	IJJ	Mon, Aug 7, 2000	9.38	9.46	9.38	9.46
3	AMEX	IJJ	Fri, Aug 4, 2000	9.38	9.38	9.38	9.38
2	AMEX	IJJ	Mon, Jul 31, 2000	9.02	9.06	9.02	9.06
1	AMEX	IJJ	Fri, Jul 28, 2000	8.98	8.98	8.98	8.98
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P Mid-Cap 400 Value ETF AMEX:IJJ 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