iShares S&P Mid-Cap 400 Growth ETF AMEX:IJK Historical Prices

Below are the 5938 trading days of historical prices for IJK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5938	AMEX	IJK	Wed, Mar 6, 2024	88.55	88.92	88.07	88.51
5937	AMEX	IJK	Tue, Mar 5, 2024	87.71	88.19	87.22	87.71
5936	AMEX	IJK	Mon, Mar 4, 2024	88.08	88.72	88.05	88.19
5935	AMEX	IJK	Fri, Mar 1, 2024	86.58	87.38	86.49	87.27
5934	AMEX	IJK	Thu, Feb 29, 2024	86.23	86.65	85.85	86.46
5933	AMEX	IJK	Wed, Feb 28, 2024	84.87	85.75	84.85	85.56
5932	AMEX	IJK	Tue, Feb 27, 2024	85.42	85.42	85.02	85.34
5931	AMEX	IJK	Mon, Feb 26, 2024	84.86	85.24	84.72	85.06
5930	AMEX	IJK	Fri, Feb 23, 2024	84.80	85.11	84.38	84.90
5929	AMEX	IJK	Thu, Feb 22, 2024	83.71	84.91	83.71	84.77
5928	AMEX	IJK	Wed, Feb 21, 2024	82.51	82.96	82.23	82.80
5927	AMEX	IJK	Tue, Feb 20, 2024	82.83	82.91	82.23	82.85
5926	AMEX	IJK	Fri, Feb 16, 2024	84.24	84.47	83.46	83.54
5925	AMEX	IJK	Thu, Feb 15, 2024	83.35	84.45	83.35	84.36
5924	AMEX	IJK	Wed, Feb 14, 2024	82.18	82.90	81.85	82.76
5923	AMEX	IJK	Tue, Feb 13, 2024	81.11	82.20	80.78	81.45
5922	AMEX	IJK	Mon, Feb 12, 2024	82.58	83.43	82.58	83.08
5921	AMEX	IJK	Fri, Feb 9, 2024	82.10	82.63	82.01	82.58
5920	AMEX	IJK	Thu, Feb 8, 2024	80.94	81.89	80.94	81.84
5919	AMEX	IJK	Wed, Feb 7, 2024	80.65	81.31	80.27	80.98
5918	AMEX	IJK	Tue, Feb 6, 2024	79.78	80.33	79.69	80.31
5917	AMEX	IJK	Mon, Feb 5, 2024	80.01	80.09	79.06	79.78
5916	AMEX	IJK	Fri, Feb 2, 2024	79.76	80.79	79.38	80.44
5915	AMEX	IJK	Thu, Feb 1, 2024	79.25	80.20	78.75	80.15
5914	AMEX	IJK	Wed, Jan 31, 2024	80.07	80.39	78.86	78.90
5913	AMEX	IJK	Tue, Jan 30, 2024	80.04	80.32	79.86	80.15
5912	AMEX	IJK	Mon, Jan 29, 2024	79.41	80.25	79.29	80.22
5911	AMEX	IJK	Fri, Jan 26, 2024	79.64	79.87	79.21	79.45
5910	AMEX	IJK	Thu, Jan 25, 2024	79.61	79.83	79.08	79.46
5909	AMEX	IJK	Wed, Jan 24, 2024	80.16	80.19	78.91	78.96
5908	AMEX	IJK	Tue, Jan 23, 2024	80.25	80.37	79.27	79.61
5907	AMEX	IJK	Mon, Jan 22, 2024	79.51	80.09	79.51	79.99
5906	AMEX	IJK	Fri, Jan 19, 2024	78.44	79.09	78.10	79.04
5905	AMEX	IJK	Thu, Jan 18, 2024	77.91	78.25	77.36	78.19
5904	AMEX	IJK	Wed, Jan 17, 2024	77.00	77.49	76.89	77.42
5903	AMEX	IJK	Tue, Jan 16, 2024	77.65	78.07	77.32	77.80
5902	AMEX	IJK	Fri, Jan 12, 2024	78.59	78.84	77.82	78.12
5901	AMEX	IJK	Thu, Jan 11, 2024	77.99	78.11	77.15	78.03
5900	AMEX	IJK	Wed, Jan 10, 2024	77.80	78.11	77.50	78.00
5899	AMEX	IJK	Tue, Jan 9, 2024	77.56	77.97	77.19	77.69
5898	AMEX	IJK	Mon, Jan 8, 2024	76.96	78.12	76.74	78.12
5897	AMEX	IJK	Fri, Jan 5, 2024	76.51	77.40	76.48	76.95
5896	AMEX	IJK	Thu, Jan 4, 2024	76.87	77.27	76.74	76.81
5895	AMEX	IJK	Wed, Jan 3, 2024	78.08	78.08	76.86	76.92
5894	AMEX	IJK	Tue, Jan 2, 2024	78.73	79.22	78.30	78.66
5893	AMEX	IJK	Fri, Dec 29, 2023	79.68	79.98	79.17	79.22
5892	AMEX	IJK	Thu, Dec 28, 2023	79.87	80.14	79.68	79.95
5891	AMEX	IJK	Wed, Dec 27, 2023	80.13	80.29	79.79	80.01
5890	AMEX	IJK	Tue, Dec 26, 2023	79.47	80.23	79.46	80.04
5889	AMEX	IJK	Fri, Dec 22, 2023	79.36	79.68	79.05	79.44
5888	AMEX	IJK	Thu, Dec 21, 2023	78.73	79.17	78.43	79.17
5887	AMEX	IJK	Wed, Dec 20, 2023	79.09	79.63	78.01	78.03
5886	AMEX	IJK	Tue, Dec 19, 2023	79.04	79.56	78.88	79.29
5885	AMEX	IJK	Mon, Dec 18, 2023	78.78	78.87	78.36	78.62
5884	AMEX	IJK	Fri, Dec 15, 2023	79.28	79.29	78.33	78.48
5883	AMEX	IJK	Thu, Dec 14, 2023	78.61	79.47	78.56	79.19
5882	AMEX	IJK	Wed, Dec 13, 2023	76.02	77.75	75.73	77.68
5881	AMEX	IJK	Tue, Dec 12, 2023	75.99	76.35	75.63	76.05
5880	AMEX	IJK	Mon, Dec 11, 2023	75.58	76.10	75.58	76.03
5879	AMEX	IJK	Fri, Dec 8, 2023	75.34	76.03	75.33	75.69
5878	AMEX	IJK	Thu, Dec 7, 2023	75.13	75.39	74.94	75.38
5877	AMEX	IJK	Wed, Dec 6, 2023	75.59	76.15	74.98	75.07
5876	AMEX	IJK	Tue, Dec 5, 2023	75.80	75.81	75.10	75.23
5875	AMEX	IJK	Mon, Dec 4, 2023	75.29	76.16	75.25	76.05
5874	AMEX	IJK	Fri, Dec 1, 2023	73.90	75.63	73.75	75.58
5873	AMEX	IJK	Thu, Nov 30, 2023	73.77	74.04	73.47	73.97
5872	AMEX	IJK	Wed, Nov 29, 2023	73.80	74.18	73.41	73.48
5871	AMEX	IJK	Tue, Nov 28, 2023	73.76	73.89	73.17	73.24
5870	AMEX	IJK	Mon, Nov 27, 2023	73.65	74.02	73.39	73.86
5869	AMEX	IJK	Fri, Nov 24, 2023	73.67	74.08	73.64	74.06
5868	AMEX	IJK	Wed, Nov 22, 2023	73.52	73.91	73.35	73.65
5867	AMEX	IJK	Tue, Nov 21, 2023	73.21	73.45	73.15	73.24
5866	AMEX	IJK	Mon, Nov 20, 2023	73.18	73.65	72.91	73.48
5865	AMEX	IJK	Fri, Nov 17, 2023	73.00	73.34	72.95	73.13
5864	AMEX	IJK	Thu, Nov 16, 2023	73.19	73.44	72.40	72.67
5863	AMEX	IJK	Wed, Nov 15, 2023	73.34	74.26	73.32	73.38
5862	AMEX	IJK	Tue, Nov 14, 2023	72.17	73.40	72.17	73.27
5861	AMEX	IJK	Mon, Nov 13, 2023	70.58	71.00	70.50	70.84
5860	AMEX	IJK	Fri, Nov 10, 2023	70.21	70.82	69.95	70.81
5859	AMEX	IJK	Thu, Nov 9, 2023	70.80	70.82	69.85	69.92
5858	AMEX	IJK	Wed, Nov 8, 2023	70.89	71.13	70.43	70.56
5857	AMEX	IJK	Tue, Nov 7, 2023	70.90	71.07	70.52	70.89
5856	AMEX	IJK	Mon, Nov 6, 2023	71.73	71.73	70.82	71.12
5855	AMEX	IJK	Fri, Nov 3, 2023	71.21	72.05	71.21	71.70
5854	AMEX	IJK	Thu, Nov 2, 2023	69.94	70.60	69.91	70.56
5853	AMEX	IJK	Wed, Nov 1, 2023	68.71	69.33	68.29	69.25
5852	AMEX	IJK	Tue, Oct 31, 2023	68.38	68.92	68.30	68.75
5851	AMEX	IJK	Mon, Oct 30, 2023	68.29	68.56	67.63	68.17
5850	AMEX	IJK	Fri, Oct 27, 2023	68.75	68.77	67.66	67.78
5849	AMEX	IJK	Thu, Oct 26, 2023	68.42	69.01	68.25	68.49
5848	AMEX	IJK	Wed, Oct 25, 2023	68.98	69.10	68.21	68.24
5847	AMEX	IJK	Tue, Oct 24, 2023	69.50	69.85	69.10	69.40
5846	AMEX	IJK	Mon, Oct 23, 2023	69.27	69.79	68.96	69.04
5845	AMEX	IJK	Fri, Oct 20, 2023	70.50	70.65	69.58	69.66
5844	AMEX	IJK	Thu, Oct 19, 2023	71.31	71.72	70.27	70.47
5843	AMEX	IJK	Wed, Oct 18, 2023	72.45	72.45	71.42	71.45
5842	AMEX	IJK	Tue, Oct 17, 2023	71.86	73.42	71.86	73.06
5841	AMEX	IJK	Mon, Oct 16, 2023	71.66	72.35	71.48	72.23
5840	AMEX	IJK	Fri, Oct 13, 2023	71.64	71.68	70.86	71.06
5839	AMEX	IJK	Thu, Oct 12, 2023	72.81	72.86	71.02	71.40
5838	AMEX	IJK	Wed, Oct 11, 2023	72.73	73.00	72.22	72.76
5837	AMEX	IJK	Tue, Oct 10, 2023	72.23	73.02	72.17	72.57
5836	AMEX	IJK	Mon, Oct 9, 2023	71.04	72.13	70.88	71.97
5835	AMEX	IJK	Fri, Oct 6, 2023	70.27	71.67	70.12	71.27
5834	AMEX	IJK	Thu, Oct 5, 2023	70.58	70.96	70.25	70.67
5833	AMEX	IJK	Wed, Oct 4, 2023	70.52	70.76	69.86	70.67
5832	AMEX	IJK	Tue, Oct 3, 2023	71.01	71.23	70.11	70.43
5831	AMEX	IJK	Mon, Oct 2, 2023	72.18	72.25	71.08	71.37
5830	AMEX	IJK	Fri, Sep 29, 2023	73.20	73.24	72.23	72.24
5829	AMEX	IJK	Thu, Sep 28, 2023	72.12	73.04	72.12	72.67
5828	AMEX	IJK	Wed, Sep 27, 2023	71.90	72.38	71.54	72.06
5827	AMEX	IJK	Tue, Sep 26, 2023	71.96	72.35	71.45	71.48
5826	AMEX	IJK	Mon, Sep 25, 2023	71.93	72.83	71.93	72.45
5825	AMEX	IJK	Fri, Sep 22, 2023	72.48	72.72	72.20	72.22
5824	AMEX	IJK	Thu, Sep 21, 2023	73.27	73.27	72.26	72.26
5823	AMEX	IJK	Wed, Sep 20, 2023	74.44	74.74	73.60	73.60
5822	AMEX	IJK	Tue, Sep 19, 2023	74.43	74.56	73.91	74.13
5821	AMEX	IJK	Mon, Sep 18, 2023	74.33	74.63	74.17	74.35
5820	AMEX	IJK	Fri, Sep 15, 2023	74.85	74.88	74.09	74.22
5819	AMEX	IJK	Thu, Sep 14, 2023	74.82	75.19	74.69	75.16
5818	AMEX	IJK	Wed, Sep 13, 2023	74.68	74.76	74.04	74.28
5817	AMEX	IJK	Tue, Sep 12, 2023	74.57	75.00	74.46	74.68
5816	AMEX	IJK	Mon, Sep 11, 2023	74.89	74.96	74.51	74.62
5815	AMEX	IJK	Fri, Sep 8, 2023	74.53	74.73	74.30	74.34
5814	AMEX	IJK	Thu, Sep 7, 2023	74.60	74.74	74.10	74.36
5813	AMEX	IJK	Wed, Sep 6, 2023	75.03	75.52	74.66	74.94
5812	AMEX	IJK	Tue, Sep 5, 2023	76.43	76.52	75.08	75.09
5811	AMEX	IJK	Fri, Sep 1, 2023	76.65	77.01	76.54	76.84
5810	AMEX	IJK	Thu, Aug 31, 2023	76.31	76.62	76.22	76.23
5809	AMEX	IJK	Wed, Aug 30, 2023	76.02	76.56	76.02	76.25
5808	AMEX	IJK	Tue, Aug 29, 2023	75.04	76.08	74.80	76.04
5807	AMEX	IJK	Mon, Aug 28, 2023	74.70	75.43	74.70	75.05
5806	AMEX	IJK	Fri, Aug 25, 2023	74.43	74.79	73.69	74.50
5805	AMEX	IJK	Thu, Aug 24, 2023	74.76	75.27	74.08	74.11
5804	AMEX	IJK	Wed, Aug 23, 2023	74.14	75.00	74.07	74.91
5803	AMEX	IJK	Tue, Aug 22, 2023	74.56	74.72	74.08	74.17
5802	AMEX	IJK	Mon, Aug 21, 2023	74.37	74.62	73.83	74.43
5801	AMEX	IJK	Fri, Aug 18, 2023	73.47	74.39	73.42	74.26
5800	AMEX	IJK	Thu, Aug 17, 2023	75.24	75.33	73.96	73.96
5799	AMEX	IJK	Wed, Aug 16, 2023	75.54	75.98	75.04	75.09
5798	AMEX	IJK	Tue, Aug 15, 2023	76.16	76.16	75.53	75.56
5797	AMEX	IJK	Mon, Aug 14, 2023	76.09	76.56	75.78	76.56
5796	AMEX	IJK	Fri, Aug 11, 2023	76.02	76.50	75.89	76.25
5795	AMEX	IJK	Thu, Aug 10, 2023	76.47	77.01	75.89	76.20
5794	AMEX	IJK	Wed, Aug 9, 2023	76.72	76.72	76.07	76.27
5793	AMEX	IJK	Tue, Aug 8, 2023	76.49	76.72	75.94	76.60
5792	AMEX	IJK	Mon, Aug 7, 2023	76.91	77.33	76.71	77.25
5791	AMEX	IJK	Fri, Aug 4, 2023	76.90	77.42	76.45	76.67
5790	AMEX	IJK	Thu, Aug 3, 2023	76.42	76.89	76.16	76.54
5789	AMEX	IJK	Wed, Aug 2, 2023	77.02	77.17	76.51	76.78
5788	AMEX	IJK	Tue, Aug 1, 2023	77.29	77.81	77.17	77.66
5787	AMEX	IJK	Mon, Jul 31, 2023	77.82	78.04	77.52	77.84
5786	AMEX	IJK	Fri, Jul 28, 2023	77.53	77.79	77.31	77.64
5785	AMEX	IJK	Thu, Jul 27, 2023	78.28	78.28	76.83	76.95
5784	AMEX	IJK	Wed, Jul 26, 2023	77.54	78.15	77.54	77.94
5783	AMEX	IJK	Tue, Jul 25, 2023	77.27	78.04	77.27	77.69
5782	AMEX	IJK	Mon, Jul 24, 2023	77.47	77.93	77.28	77.44
5781	AMEX	IJK	Fri, Jul 21, 2023	77.81	77.81	77.36	77.54
5780	AMEX	IJK	Thu, Jul 20, 2023	77.94	77.95	77.24	77.46
5779	AMEX	IJK	Wed, Jul 19, 2023	77.99	78.25	77.52	77.81
5778	AMEX	IJK	Tue, Jul 18, 2023	77.07	77.84	77.02	77.76
5777	AMEX	IJK	Mon, Jul 17, 2023	76.37	77.22	76.29	77.09
5776	AMEX	IJK	Fri, Jul 14, 2023	76.95	76.95	76.14	76.51
5775	AMEX	IJK	Thu, Jul 13, 2023	76.99	77.13	76.73	77.04
5774	AMEX	IJK	Wed, Jul 12, 2023	76.96	77.01	76.55	76.74
5773	AMEX	IJK	Tue, Jul 11, 2023	75.50	76.22	75.47	76.12
5772	AMEX	IJK	Mon, Jul 10, 2023	74.30	75.35	74.30	75.35
5771	AMEX	IJK	Fri, Jul 7, 2023	73.70	74.90	73.70	74.36
5770	AMEX	IJK	Thu, Jul 6, 2023	73.87	73.90	73.12	73.77
5769	AMEX	IJK	Wed, Jul 5, 2023	75.03	75.03	74.41	74.54
5768	AMEX	IJK	Mon, Jul 3, 2023	75.04	75.32	74.85	75.14
5767	AMEX	IJK	Fri, Jun 30, 2023	74.91	75.32	74.70	75.00
5766	AMEX	IJK	Thu, Jun 29, 2023	73.61	74.47	73.50	74.44
5765	AMEX	IJK	Wed, Jun 28, 2023	73.41	73.62	73.05	73.55
5764	AMEX	IJK	Tue, Jun 27, 2023	72.58	73.61	72.55	73.48
5763	AMEX	IJK	Mon, Jun 26, 2023	72.09	72.87	72.09	72.48
5762	AMEX	IJK	Fri, Jun 23, 2023	72.13	72.56	72.00	72.01
5761	AMEX	IJK	Thu, Jun 22, 2023	72.96	72.96	72.43	72.78
5760	AMEX	IJK	Wed, Jun 21, 2023	72.73	73.39	72.62	73.05
5759	AMEX	IJK	Tue, Jun 20, 2023	73.11	73.13	72.64	72.94
5758	AMEX	IJK	Fri, Jun 16, 2023	74.09	74.20	73.30	73.47
5757	AMEX	IJK	Thu, Jun 15, 2023	72.85	73.88	72.72	73.82
5756	AMEX	IJK	Wed, Jun 14, 2023	73.76	74.06	72.66	73.15
5755	AMEX	IJK	Tue, Jun 13, 2023	73.31	73.91	73.23	73.63
5754	AMEX	IJK	Mon, Jun 12, 2023	72.74	73.08	72.36	72.92
5753	AMEX	IJK	Fri, Jun 9, 2023	73.10	73.10	72.40	72.60
5752	AMEX	IJK	Thu, Jun 8, 2023	73.12	73.24	72.70	73.01
5751	AMEX	IJK	Wed, Jun 7, 2023	72.53	73.38	72.53	73.24
5750	AMEX	IJK	Tue, Jun 6, 2023	71.12	72.62	71.12	72.37
5749	AMEX	IJK	Mon, Jun 5, 2023	71.68	71.54	70.87	71.90
5748	AMEX	IJK	Fri, Jun 2, 2023	70.50	71.93	70.50	71.90
5747	AMEX	IJK	Thu, Jun 1, 2023	69.18	69.94	68.90	69.77
5746	AMEX	IJK	Wed, May 31, 2023	69.75	69.92	68.80	69.13
5745	AMEX	IJK	Tue, May 30, 2023	70.35	70.60	69.77	69.96
5744	AMEX	IJK	Fri, May 26, 2023	69.72	70.33	69.69	70.11
5743	AMEX	IJK	Thu, May 25, 2023	69.60	69.84	69.14	69.62
5742	AMEX	IJK	Wed, May 24, 2023	69.84	69.93	69.42	69.62
5741	AMEX	IJK	Tue, May 23, 2023	70.77	71.13	70.07	70.17
5740	AMEX	IJK	Mon, May 22, 2023	70.77	71.27	70.58	70.98
5739	AMEX	IJK	Fri, May 19, 2023	71.54	71.64	70.42	70.67
5738	AMEX	IJK	Thu, May 18, 2023	70.31	71.24	70.16	71.12
5737	AMEX	IJK	Wed, May 17, 2023	69.93	70.66	69.52	70.52
5736	AMEX	IJK	Tue, May 16, 2023	70.21	70.21	69.56	69.59
5735	AMEX	IJK	Mon, May 15, 2023	70.23	70.78	70.04	70.57
5734	AMEX	IJK	Fri, May 12, 2023	70.23	70.58	69.66	70.13
5733	AMEX	IJK	Thu, May 11, 2023	70.16	70.27	69.68	70.01
5732	AMEX	IJK	Wed, May 10, 2023	71.02	71.02	69.81	70.55
5731	AMEX	IJK	Tue, May 9, 2023	70.12	70.53	69.98	70.21
5730	AMEX	IJK	Mon, May 8, 2023	70.84	70.91	70.18	70.38
5729	AMEX	IJK	Fri, May 5, 2023	70.21	70.82	70.08	70.64
5728	AMEX	IJK	Thu, May 4, 2023	69.91	70.08	69.03	69.30
5727	AMEX	IJK	Wed, May 3, 2023	70.54	71.46	70.29	70.34
5726	AMEX	IJK	Tue, May 2, 2023	71.01	71.01	69.49	70.36
5725	AMEX	IJK	Mon, May 1, 2023	71.11	71.74	71.09	71.30
5724	AMEX	IJK	Fri, Apr 28, 2023	70.53	71.26	70.51	71.14
5723	AMEX	IJK	Thu, Apr 27, 2023	69.84	70.72	69.58	70.68
5722	AMEX	IJK	Wed, Apr 26, 2023	70.21	70.46	69.58	69.72
5721	AMEX	IJK	Tue, Apr 25, 2023	71.25	71.40	70.35	70.35
5720	AMEX	IJK	Mon, Apr 24, 2023	71.57	71.96	71.37	71.69
5719	AMEX	IJK	Fri, Apr 21, 2023	71.59	71.72	71.02	71.59
5718	AMEX	IJK	Thu, Apr 20, 2023	71.26	71.81	71.26	71.57
5717	AMEX	IJK	Wed, Apr 19, 2023	71.48	71.82	71.28	71.70
5716	AMEX	IJK	Tue, Apr 18, 2023	72.01	72.19	71.40	71.73
5715	AMEX	IJK	Mon, Apr 17, 2023	71.37	71.80	71.24	71.77
5714	AMEX	IJK	Fri, Apr 14, 2023	71.56	72.10	70.95	71.34
5713	AMEX	IJK	Thu, Apr 13, 2023	71.29	71.78	70.94	71.62
5712	AMEX	IJK	Wed, Apr 12, 2023	71.83	71.94	71.07	71.15
5711	AMEX	IJK	Tue, Apr 11, 2023	71.17	71.68	71.01	71.39
5710	AMEX	IJK	Mon, Apr 10, 2023	69.65	70.85	69.65	70.81
5709	AMEX	IJK	Thu, Apr 6, 2023	69.98	70.15	69.69	69.96
5708	AMEX	IJK	Wed, Apr 5, 2023	70.14	70.43	69.58	70.12
5707	AMEX	IJK	Tue, Apr 4, 2023	71.76	71.76	70.14	70.46
5706	AMEX	IJK	Mon, Apr 3, 2023	71.61	71.97	71.06	71.70
5705	AMEX	IJK	Fri, Mar 31, 2023	70.78	71.59	70.78	71.51
5704	AMEX	IJK	Thu, Mar 30, 2023	70.66	70.83	70.15	70.37
5703	AMEX	IJK	Wed, Mar 29, 2023	70.10	70.19	69.69	70.16
5702	AMEX	IJK	Tue, Mar 28, 2023	69.05	69.63	69.05	69.38
5701	AMEX	IJK	Mon, Mar 27, 2023	69.24	69.61	68.73	69.26
5700	AMEX	IJK	Fri, Mar 24, 2023	67.67	68.60	67.03	68.55
5699	AMEX	IJK	Thu, Mar 23, 2023	68.62	69.51	67.61	68.08
5698	AMEX	IJK	Wed, Mar 22, 2023	70.05	70.31	68.40	68.23
5697	AMEX	IJK	Tue, Mar 21, 2023	69.87	70.37	69.75	70.05
5696	AMEX	IJK	Mon, Mar 20, 2023	68.24	69.31	68.24	68.95
5695	AMEX	IJK	Fri, Mar 17, 2023	68.68	68.88	67.58	67.78
5694	AMEX	IJK	Thu, Mar 16, 2023	67.54	69.44	67.40	69.25
5693	AMEX	IJK	Wed, Mar 15, 2023	68.45	68.53	67.19	68.29
5692	AMEX	IJK	Tue, Mar 14, 2023	69.80	70.35	68.96	69.74
5691	AMEX	IJK	Mon, Mar 13, 2023	68.40	69.35	67.74	68.35
5690	AMEX	IJK	Fri, Mar 10, 2023	70.99	70.99	68.97	69.39
5689	AMEX	IJK	Thu, Mar 9, 2023	72.62	73.00	71.16	71.22
5688	AMEX	IJK	Wed, Mar 8, 2023	72.82	72.97	72.14	72.57
5687	AMEX	IJK	Tue, Mar 7, 2023	73.36	73.66	72.48	72.65
5686	AMEX	IJK	Mon, Mar 6, 2023	74.03	74.09	73.16	73.39
5685	AMEX	IJK	Fri, Mar 3, 2023	73.46	74.20	73.17	74.13
5684	AMEX	IJK	Thu, Mar 2, 2023	72.32	73.35	72.19	73.31
5683	AMEX	IJK	Wed, Mar 1, 2023	72.48	72.96	72.46	72.82
5682	AMEX	IJK	Tue, Feb 28, 2023	72.86	73.23	72.57	72.57
5681	AMEX	IJK	Mon, Feb 27, 2023	73.04	73.56	72.58	72.76
5680	AMEX	IJK	Fri, Feb 24, 2023	72.03	72.74	71.88	72.65
5679	AMEX	IJK	Thu, Feb 23, 2023	72.84	73.25	72.09	72.87
5678	AMEX	IJK	Wed, Feb 22, 2023	72.45	72.89	72.16	72.40
5677	AMEX	IJK	Tue, Feb 21, 2023	73.22	73.40	72.22	72.26
5676	AMEX	IJK	Fri, Feb 17, 2023	73.87	74.17	73.57	74.03
5675	AMEX	IJK	Thu, Feb 16, 2023	73.89	74.96	73.70	74.17
5674	AMEX	IJK	Wed, Feb 15, 2023	73.73	74.55	73.51	74.52
5673	AMEX	IJK	Tue, Feb 14, 2023	73.76	74.58	73.45	74.12
5672	AMEX	IJK	Mon, Feb 13, 2023	73.38	74.04	73.20	74.01
5671	AMEX	IJK	Fri, Feb 10, 2023	72.84	73.27	72.68	73.26
5670	AMEX	IJK	Thu, Feb 9, 2023	74.01	74.35	72.77	72.91
5669	AMEX	IJK	Wed, Feb 8, 2023	74.06	74.33	73.53	73.68
5668	AMEX	IJK	Tue, Feb 7, 2023	73.67	74.53	72.98	74.39
5667	AMEX	IJK	Mon, Feb 6, 2023	74.11	74.34	73.53	73.72
5666	AMEX	IJK	Fri, Feb 3, 2023	74.17	75.06	74.16	74.42
5665	AMEX	IJK	Thu, Feb 2, 2023	74.67	75.04	74.28	74.78
5664	AMEX	IJK	Wed, Feb 1, 2023	72.99	74.71	72.79	74.22
5663	AMEX	IJK	Tue, Jan 31, 2023	71.68	73.19	71.68	73.19
5662	AMEX	IJK	Mon, Jan 30, 2023	71.75	72.47	71.53	71.56
5661	AMEX	IJK	Fri, Jan 27, 2023	71.99	72.70	71.99	72.39
5660	AMEX	IJK	Thu, Jan 26, 2023	72.08	72.30	71.53	72.30
5659	AMEX	IJK	Wed, Jan 25, 2023	70.83	71.69	70.59	71.69
5658	AMEX	IJK	Tue, Jan 24, 2023	71.41	71.73	71.01	71.53
5657	AMEX	IJK	Mon, Jan 23, 2023	70.95	71.82	70.88	71.58
5656	AMEX	IJK	Fri, Jan 20, 2023	70.03	70.88	69.65	70.88
5655	AMEX	IJK	Thu, Jan 19, 2023	70.09	70.36	69.60	69.83
5654	AMEX	IJK	Wed, Jan 18, 2023	71.71	72.14	70.53	70.55
5653	AMEX	IJK	Tue, Jan 17, 2023	71.51	71.94	71.30	71.45
5652	AMEX	IJK	Fri, Jan 13, 2023	70.88	71.70	70.75	71.67
5651	AMEX	IJK	Thu, Jan 12, 2023	70.90	71.40	70.35	71.23
5650	AMEX	IJK	Wed, Jan 11, 2023	70.13	70.67	70.08	70.62
5649	AMEX	IJK	Tue, Jan 10, 2023	69.12	69.93	68.97	69.89
5648	AMEX	IJK	Mon, Jan 9, 2023	69.71	70.20	69.27	69.31
5647	AMEX	IJK	Fri, Jan 6, 2023	68.29	69.48	68.17	69.32
5646	AMEX	IJK	Thu, Jan 5, 2023	68.18	68.21	67.59	67.79
5645	AMEX	IJK	Wed, Jan 4, 2023	68.16	68.93	68.05	68.61
5644	AMEX	IJK	Tue, Jan 3, 2023	68.78	69.03	67.27	67.77
5643	AMEX	IJK	Fri, Dec 30, 2022	68.08	68.44	67.74	68.30
5642	AMEX	IJK	Thu, Dec 29, 2022	67.99	68.92	67.89	68.65
5641	AMEX	IJK	Wed, Dec 28, 2022	68.76	68.88	67.54	67.56
5640	AMEX	IJK	Tue, Dec 27, 2022	68.62	69.01	68.37	68.72
5639	AMEX	IJK	Fri, Dec 23, 2022	68.12	68.74	67.87	68.70
5638	AMEX	IJK	Thu, Dec 22, 2022	68.63	68.64	67.23	68.21
5637	AMEX	IJK	Wed, Dec 21, 2022	68.39	69.25	68.31	69.07
5636	AMEX	IJK	Tue, Dec 20, 2022	67.35	68.17	67.27	67.82
5635	AMEX	IJK	Mon, Dec 19, 2022	68.22	68.30	67.12	67.43
5634	AMEX	IJK	Fri, Dec 16, 2022	68.23	68.60	67.67	68.15
5633	AMEX	IJK	Thu, Dec 15, 2022	69.88	69.89	68.74	68.95
5632	AMEX	IJK	Wed, Dec 14, 2022	71.01	71.67	70.30	70.74
5631	AMEX	IJK	Tue, Dec 13, 2022	72.69	72.84	70.57	71.06
5630	AMEX	IJK	Mon, Dec 12, 2022	70.02	70.78	69.71	70.49
5629	AMEX	IJK	Fri, Dec 9, 2022	70.54	70.79	69.94	69.95
5628	AMEX	IJK	Thu, Dec 8, 2022	70.57	71.29	70.22	70.77
5627	AMEX	IJK	Wed, Dec 7, 2022	69.75	70.61	69.75	70.08
5626	AMEX	IJK	Tue, Dec 6, 2022	70.88	71.06	69.40	70.00
5625	AMEX	IJK	Mon, Dec 5, 2022	72.55	72.55	70.76	71.09
5624	AMEX	IJK	Fri, Dec 2, 2022	72.01	73.36	72.01	72.95
5623	AMEX	IJK	Thu, Dec 1, 2022	73.31	73.74	72.58	72.89
5622	AMEX	IJK	Wed, Nov 30, 2022	71.01	72.92	70.41	72.92
5621	AMEX	IJK	Tue, Nov 29, 2022	70.83	71.34	70.75	70.89
5620	AMEX	IJK	Mon, Nov 28, 2022	71.68	71.88	70.65	70.86
5619	AMEX	IJK	Fri, Nov 25, 2022	72.03	72.39	71.90	72.25
5618	AMEX	IJK	Wed, Nov 23, 2022	71.76	72.39	71.69	71.99
5617	AMEX	IJK	Tue, Nov 22, 2022	70.99	71.87	70.79	71.86
5616	AMEX	IJK	Mon, Nov 21, 2022	70.62	70.88	70.38	70.61
5615	AMEX	IJK	Fri, Nov 18, 2022	71.23	71.38	70.36	71.04
5614	AMEX	IJK	Thu, Nov 17, 2022	70.24	70.83	69.87	70.66
5613	AMEX	IJK	Wed, Nov 16, 2022	71.90	71.90	71.11	71.27
5612	AMEX	IJK	Tue, Nov 15, 2022	72.37	73.08	71.97	72.42
5611	AMEX	IJK	Mon, Nov 14, 2022	71.57	72.09	71.01	71.06
5610	AMEX	IJK	Fri, Nov 11, 2022	71.47	72.56	71.47	71.90
5609	AMEX	IJK	Thu, Nov 10, 2022	69.63	71.33	69.63	71.33
5608	AMEX	IJK	Wed, Nov 9, 2022	67.94	68.38	66.77	66.90
5607	AMEX	IJK	Tue, Nov 8, 2022	68.63	69.37	67.77	68.61
5606	AMEX	IJK	Mon, Nov 7, 2022	68.02	68.49	67.53	68.41
5605	AMEX	IJK	Fri, Nov 4, 2022	67.95	68.21	66.51	67.68
5604	AMEX	IJK	Thu, Nov 3, 2022	66.24	67.31	65.68	66.82
5603	AMEX	IJK	Wed, Nov 2, 2022	68.97	69.55	66.95	66.98
5602	AMEX	IJK	Tue, Nov 1, 2022	69.72	69.89	68.88	69.31
5601	AMEX	IJK	Mon, Oct 31, 2022	68.71	69.39	68.54	68.95
5600	AMEX	IJK	Fri, Oct 28, 2022	67.87	69.05	67.40	68.97
5599	AMEX	IJK	Thu, Oct 27, 2022	68.61	68.80	67.73	67.80
5598	AMEX	IJK	Wed, Oct 26, 2022	68.08	69.38	67.87	68.15
5597	AMEX	IJK	Tue, Oct 25, 2022	66.13	68.09	66.13	68.03
5596	AMEX	IJK	Mon, Oct 24, 2022	65.96	66.30	65.29	66.11
5595	AMEX	IJK	Fri, Oct 21, 2022	64.46	65.84	63.99	65.70
5594	AMEX	IJK	Thu, Oct 20, 2022	65.49	66.17	64.24	64.44
5593	AMEX	IJK	Wed, Oct 19, 2022	66.15	66.45	64.76	65.36
5592	AMEX	IJK	Tue, Oct 18, 2022	67.22	67.81	66.25	66.84
5591	AMEX	IJK	Mon, Oct 17, 2022	65.14	66.12	65.14	65.94
5590	AMEX	IJK	Fri, Oct 14, 2022	66.35	66.75	63.83	63.90
5589	AMEX	IJK	Thu, Oct 13, 2022	63.19	66.26	62.60	65.87
5588	AMEX	IJK	Wed, Oct 12, 2022	65.09	65.09	64.23	64.61
5587	AMEX	IJK	Tue, Oct 11, 2022	64.70	65.87	63.89	64.97
5586	AMEX	IJK	Mon, Oct 10, 2022	65.38	65.40	64.38	64.94
5585	AMEX	IJK	Fri, Oct 7, 2022	66.29	66.30	64.81	65.15
5584	AMEX	IJK	Thu, Oct 6, 2022	67.05	67.92	66.80	67.02
5583	AMEX	IJK	Wed, Oct 5, 2022	66.69	67.83	66.13	67.49
5582	AMEX	IJK	Tue, Oct 4, 2022	66.19	67.58	66.19	67.55
5581	AMEX	IJK	Mon, Oct 3, 2022	63.74	65.35	63.26	64.93
5580	AMEX	IJK	Fri, Sep 30, 2022	63.33	64.55	62.93	63.02
5579	AMEX	IJK	Thu, Sep 29, 2022	63.94	63.94	62.69	63.40
5578	AMEX	IJK	Wed, Sep 28, 2022	63.00	64.94	62.88	64.62
5577	AMEX	IJK	Tue, Sep 27, 2022	63.17	63.64	62.01	62.69
5576	AMEX	IJK	Mon, Sep 26, 2022	62.92	63.86	62.20	62.35
5575	AMEX	IJK	Fri, Sep 23, 2022	63.93	63.98	62.69	63.28
5574	AMEX	IJK	Thu, Sep 22, 2022	66.43	66.57	64.67	64.89
5573	AMEX	IJK	Wed, Sep 21, 2022	67.98	68.73	66.58	66.60
5572	AMEX	IJK	Tue, Sep 20, 2022	67.87	67.88	67.00	67.45
5571	AMEX	IJK	Mon, Sep 19, 2022	67.04	68.63	67.04	68.55
5570	AMEX	IJK	Fri, Sep 16, 2022	67.99	67.99	67.13	67.72
5569	AMEX	IJK	Thu, Sep 15, 2022	69.05	70.07	68.54	68.82
5568	AMEX	IJK	Wed, Sep 14, 2022	69.39	69.59	68.60	69.38
5567	AMEX	IJK	Tue, Sep 13, 2022	70.39	70.53	69.11	69.38
5566	AMEX	IJK	Mon, Sep 12, 2022	72.07	72.58	71.75	72.16
5565	AMEX	IJK	Fri, Sep 9, 2022	70.82	71.72	70.80	71.61
5564	AMEX	IJK	Thu, Sep 8, 2022	68.91	70.27	68.60	70.27
5563	AMEX	IJK	Wed, Sep 7, 2022	67.60	69.56	67.60	69.40
5562	AMEX	IJK	Tue, Sep 6, 2022	68.35	68.35	67.23	67.81
5561	AMEX	IJK	Fri, Sep 2, 2022	69.61	69.77	67.86	68.17
5560	AMEX	IJK	Thu, Sep 1, 2022	68.83	68.87	67.74	68.87
5559	AMEX	IJK	Wed, Aug 31, 2022	70.03	70.28	69.27	69.38
5558	AMEX	IJK	Tue, Aug 30, 2022	71.07	71.24	69.54	69.86
5557	AMEX	IJK	Mon, Aug 29, 2022	70.84	71.55	70.59	70.94
5556	AMEX	IJK	Fri, Aug 26, 2022	73.83	73.90	71.49	71.49
5555	AMEX	IJK	Thu, Aug 25, 2022	73.01	73.94	73.00	73.94
5554	AMEX	IJK	Wed, Aug 24, 2022	72.17	72.92	72.10	72.70
5553	AMEX	IJK	Tue, Aug 23, 2022	72.35	73.07	71.96	72.20
5552	AMEX	IJK	Mon, Aug 22, 2022	72.80	72.80	72.04	72.16
5551	AMEX	IJK	Fri, Aug 19, 2022	74.62	74.62	73.54	73.75
5550	AMEX	IJK	Thu, Aug 18, 2022	74.83	75.38	74.65	75.22
5549	AMEX	IJK	Wed, Aug 17, 2022	74.94	75.16	74.21	74.63
5548	AMEX	IJK	Tue, Aug 16, 2022	75.16	76.11	75.09	75.79
5547	AMEX	IJK	Mon, Aug 15, 2022	74.56	75.50	74.39	75.38
5546	AMEX	IJK	Fri, Aug 12, 2022	74.40	75.23	74.14	75.20
5545	AMEX	IJK	Thu, Aug 11, 2022	74.25	75.20	73.97	74.01
5544	AMEX	IJK	Wed, Aug 10, 2022	72.99	73.76	72.98	73.67
5543	AMEX	IJK	Tue, Aug 9, 2022	72.39	72.39	71.41	71.62
5542	AMEX	IJK	Mon, Aug 8, 2022	72.39	73.31	72.38	72.51
5541	AMEX	IJK	Fri, Aug 5, 2022	70.74	72.09	70.63	72.01
5540	AMEX	IJK	Thu, Aug 4, 2022	71.85	71.89	71.31	71.49
5539	AMEX	IJK	Wed, Aug 3, 2022	71.79	72.22	71.34	72.04
5538	AMEX	IJK	Tue, Aug 2, 2022	71.49	72.11	70.97	71.29
5537	AMEX	IJK	Mon, Aug 1, 2022	71.35	72.23	70.99	71.85
5536	AMEX	IJK	Fri, Jul 29, 2022	70.90	72.07	70.71	71.87
5535	AMEX	IJK	Thu, Jul 28, 2022	69.81	70.85	69.17	70.81
5534	AMEX	IJK	Wed, Jul 27, 2022	68.48	69.85	68.34	69.59
5533	AMEX	IJK	Tue, Jul 26, 2022	68.17	68.30	67.73	67.94
5532	AMEX	IJK	Mon, Jul 25, 2022	68.35	68.53	67.76	68.49
5531	AMEX	IJK	Fri, Jul 22, 2022	69.13	69.41	67.75	68.16
5530	AMEX	IJK	Thu, Jul 21, 2022	68.21	69.04	67.87	69.01
5529	AMEX	IJK	Wed, Jul 20, 2022	67.16	68.43	67.10	68.27
5528	AMEX	IJK	Tue, Jul 19, 2022	65.66	67.29	65.65	67.18
5527	AMEX	IJK	Mon, Jul 18, 2022	65.81	66.08	64.75	64.94
5526	AMEX	IJK	Fri, Jul 15, 2022	64.56	65.14	63.85	65.08
5525	AMEX	IJK	Thu, Jul 14, 2022	63.49	63.91	62.82	63.81
5524	AMEX	IJK	Wed, Jul 13, 2022	63.65	64.84	63.45	64.51
5523	AMEX	IJK	Tue, Jul 12, 2022	64.58	65.37	64.19	64.50
5522	AMEX	IJK	Mon, Jul 11, 2022	65.27	65.55	64.73	64.82
5521	AMEX	IJK	Fri, Jul 8, 2022	65.89	66.34	65.25	65.78
5520	AMEX	IJK	Thu, Jul 7, 2022	64.92	66.17	64.92	66.04
5519	AMEX	IJK	Wed, Jul 6, 2022	64.87	65.09	63.72	64.40
5518	AMEX	IJK	Tue, Jul 5, 2022	63.46	64.81	62.75	64.77
5517	AMEX	IJK	Fri, Jul 1, 2022	63.54	64.57	63.13	64.48
5516	AMEX	IJK	Thu, Jun 30, 2022	63.58	64.53	62.83	63.73
5515	AMEX	IJK	Wed, Jun 29, 2022	64.97	64.97	63.91	64.46
5514	AMEX	IJK	Tue, Jun 28, 2022	66.52	66.87	64.94	64.94
5513	AMEX	IJK	Mon, Jun 27, 2022	66.22	66.45	65.44	66.05
5512	AMEX	IJK	Fri, Jun 24, 2022	64.21	65.90	64.21	65.86
5511	AMEX	IJK	Thu, Jun 23, 2022	63.22	63.72	62.64	63.62
5510	AMEX	IJK	Wed, Jun 22, 2022	62.34	63.46	62.34	62.98
5509	AMEX	IJK	Tue, Jun 21, 2022	63.30	63.91	63.03	63.25
5508	AMEX	IJK	Fri, Jun 17, 2022	62.10	63.03	61.78	62.44
5507	AMEX	IJK	Thu, Jun 16, 2022	63.53	63.59	61.44	61.85
5506	AMEX	IJK	Wed, Jun 15, 2022	64.97	65.93	63.90	65.10
5505	AMEX	IJK	Tue, Jun 14, 2022	64.82	64.94	63.66	64.29
5504	AMEX	IJK	Mon, Jun 13, 2022	65.74	65.85	64.12	64.45
5503	AMEX	IJK	Fri, Jun 10, 2022	68.41	68.74	67.45	67.59
5502	AMEX	IJK	Thu, Jun 9, 2022	70.96	71.10	69.70	69.70
5501	AMEX	IJK	Wed, Jun 8, 2022	72.45	72.45	71.20	71.27
5500	AMEX	IJK	Tue, Jun 7, 2022	71.14	72.83	70.94	72.83
5499	AMEX	IJK	Mon, Jun 6, 2022	72.24	72.25	71.52	71.76
5498	AMEX	IJK	Fri, Jun 3, 2022	71.61	71.81	71.25	71.54
5497	AMEX	IJK	Thu, Jun 2, 2022	70.40	72.36	70.36	72.36
5496	AMEX	IJK	Wed, Jun 1, 2022	71.27	71.47	69.38	70.36
5495	AMEX	IJK	Tue, May 31, 2022	71.41	71.62	70.60	70.99
5494	AMEX	IJK	Fri, May 27, 2022	70.35	71.87	70.35	71.83
5493	AMEX	IJK	Thu, May 26, 2022	68.47	70.24	68.44	69.94
5492	AMEX	IJK	Wed, May 25, 2022	66.27	68.34	66.27	68.04
5491	AMEX	IJK	Tue, May 24, 2022	67.14	67.30	65.58	66.62
5490	AMEX	IJK	Mon, May 23, 2022	67.79	68.10	66.75	67.82
5489	AMEX	IJK	Fri, May 20, 2022	67.98	68.05	65.44	67.14
5488	AMEX	IJK	Thu, May 19, 2022	66.51	68.03	66.46	67.12
5487	AMEX	IJK	Wed, May 18, 2022	69.09	69.18	66.79	67.05
5486	AMEX	IJK	Tue, May 17, 2022	69.34	70.02	68.62	70.01
5485	AMEX	IJK	Mon, May 16, 2022	68.48	68.82	67.73	68.07
5484	AMEX	IJK	Fri, May 13, 2022	67.70	69.32	67.70	68.72
5483	AMEX	IJK	Thu, May 12, 2022	65.73	67.37	65.34	66.74
5482	AMEX	IJK	Wed, May 11, 2022	67.54	68.82	65.91	66.02
5481	AMEX	IJK	Tue, May 10, 2022	68.48	68.93	66.17	67.48
5480	AMEX	IJK	Mon, May 9, 2022	69.16	69.47	67.10	67.42
5479	AMEX	IJK	Fri, May 6, 2022	71.23	71.23	69.28	70.27
5478	AMEX	IJK	Thu, May 5, 2022	73.99	74.06	70.83	71.60
5477	AMEX	IJK	Wed, May 4, 2022	72.92	74.93	71.91	74.82
5476	AMEX	IJK	Tue, May 3, 2022	72.09	73.03	71.90	72.65
5475	AMEX	IJK	Mon, May 2, 2022	71.50	72.32	70.39	72.12
5474	AMEX	IJK	Fri, Apr 29, 2022	73.16	74.16	71.40	71.52
5473	AMEX	IJK	Thu, Apr 28, 2022	72.79	73.92	71.44	73.57
5472	AMEX	IJK	Wed, Apr 27, 2022	72.05	73.04	71.67	72.08
5471	AMEX	IJK	Tue, Apr 26, 2022	73.80	73.85	71.86	71.88
5470	AMEX	IJK	Mon, Apr 25, 2022	73.27	74.37	72.32	74.35
5469	AMEX	IJK	Fri, Apr 22, 2022	75.59	75.70	73.78	73.81
5468	AMEX	IJK	Thu, Apr 21, 2022	78.16	78.40	75.68	75.88
5467	AMEX	IJK	Wed, Apr 20, 2022	77.40	78.06	77.23	77.56
5466	AMEX	IJK	Tue, Apr 19, 2022	74.96	77.03	74.96	76.94
5465	AMEX	IJK	Mon, Apr 18, 2022	75.05	75.37	74.58	74.93
5464	AMEX	IJK	Thu, Apr 14, 2022	75.97	76.42	75.18	75.18
5463	AMEX	IJK	Wed, Apr 13, 2022	74.84	76.10	74.84	75.96
5462	AMEX	IJK	Tue, Apr 12, 2022	75.46	76.38	74.54	74.72
5461	AMEX	IJK	Mon, Apr 11, 2022	74.83	75.61	74.65	74.70
5460	AMEX	IJK	Fri, Apr 8, 2022	75.36	75.97	74.92	75.15
5459	AMEX	IJK	Thu, Apr 7, 2022	75.27	75.80	74.36	75.40
5458	AMEX	IJK	Wed, Apr 6, 2022	75.92	75.92	74.83	75.46
5457	AMEX	IJK	Tue, Apr 5, 2022	77.95	78.38	76.46	76.61
5456	AMEX	IJK	Mon, Apr 4, 2022	78.25	78.25	77.72	78.06
5455	AMEX	IJK	Fri, Apr 1, 2022	77.94	78.46	77.37	78.00
5454	AMEX	IJK	Thu, Mar 31, 2022	78.52	78.96	77.27	77.27
5453	AMEX	IJK	Wed, Mar 30, 2022	79.93	79.93	78.25	78.63
5452	AMEX	IJK	Tue, Mar 29, 2022	78.97	80.32	78.97	80.09
5451	AMEX	IJK	Mon, Mar 28, 2022	77.87	78.32	77.08	78.26
5450	AMEX	IJK	Fri, Mar 25, 2022	77.76	77.97	77.15	77.97
5449	AMEX	IJK	Thu, Mar 24, 2022	77.01	77.66	76.63	77.66
5448	AMEX	IJK	Wed, Mar 23, 2022	78.25	78.25	76.89	76.76
5447	AMEX	IJK	Tue, Mar 22, 2022	78.21	79.05	78.17	78.53
5446	AMEX	IJK	Mon, Mar 21, 2022	78.33	78.79	77.33	77.92
5445	AMEX	IJK	Fri, Mar 18, 2022	77.08	78.51	77.06	78.38
5444	AMEX	IJK	Thu, Mar 17, 2022	76.19	77.55	75.97	77.51
5443	AMEX	IJK	Wed, Mar 16, 2022	74.86	76.51	74.41	76.51
5442	AMEX	IJK	Tue, Mar 15, 2022	72.97	74.07	72.90	74.06
5441	AMEX	IJK	Mon, Mar 14, 2022	73.87	74.18	72.40	72.78
5440	AMEX	IJK	Fri, Mar 11, 2022	74.81	75.26	73.54	73.63
5439	AMEX	IJK	Thu, Mar 10, 2022	73.72	74.76	73.58	74.65
5438	AMEX	IJK	Wed, Mar 9, 2022	73.99	75.16	73.88	74.79
5437	AMEX	IJK	Tue, Mar 8, 2022	72.58	74.25	71.82	72.47
5436	AMEX	IJK	Mon, Mar 7, 2022	75.52	75.54	72.31	72.34
5435	AMEX	IJK	Fri, Mar 4, 2022	76.22	76.28	74.86	75.46
5434	AMEX	IJK	Thu, Mar 3, 2022	78.02	78.02	76.42	76.80
5433	AMEX	IJK	Wed, Mar 2, 2022	76.23	78.01	76.09	77.68
5432	AMEX	IJK	Tue, Mar 1, 2022	77.11	77.45	75.29	75.87
5431	AMEX	IJK	Mon, Feb 28, 2022	76.11	77.61	76.11	77.12
5430	AMEX	IJK	Fri, Feb 25, 2022	75.23	77.11	74.73	77.07
5429	AMEX	IJK	Thu, Feb 24, 2022	71.37	75.14	71.16	75.10
5428	AMEX	IJK	Wed, Feb 23, 2022	75.12	75.44	73.28	73.40
5427	AMEX	IJK	Tue, Feb 22, 2022	75.20	75.89	74.07	74.62
5426	AMEX	IJK	Fri, Feb 18, 2022	76.08	76.83	75.44	75.57
5425	AMEX	IJK	Thu, Feb 17, 2022	77.54	77.54	76.05	76.08
5424	AMEX	IJK	Wed, Feb 16, 2022	77.69	78.41	77.17	78.11
5423	AMEX	IJK	Tue, Feb 15, 2022	77.37	78.28	77.32	78.18
5422	AMEX	IJK	Mon, Feb 14, 2022	76.92	77.68	76.13	76.61
5421	AMEX	IJK	Fri, Feb 11, 2022	78.11	78.73	76.44	76.88
5420	AMEX	IJK	Thu, Feb 10, 2022	78.17	80.07	77.69	78.05
5419	AMEX	IJK	Wed, Feb 9, 2022	78.62	79.38	78.31	79.30
5418	AMEX	IJK	Tue, Feb 8, 2022	76.35	77.81	76.25	77.71
5417	AMEX	IJK	Mon, Feb 7, 2022	76.36	76.84	75.94	76.19
5416	AMEX	IJK	Fri, Feb 4, 2022	75.78	76.92	75.23	76.28
5415	AMEX	IJK	Thu, Feb 3, 2022	76.31	77.06	75.84	75.84
5414	AMEX	IJK	Wed, Feb 2, 2022	77.54	77.59	76.78	77.32
5413	AMEX	IJK	Tue, Feb 1, 2022	76.80	77.40	75.67	77.30
5412	AMEX	IJK	Mon, Jan 31, 2022	74.03	76.45	73.97	76.41
5411	AMEX	IJK	Fri, Jan 28, 2022	72.56	74.31	71.78	74.28
5410	AMEX	IJK	Thu, Jan 27, 2022	74.51	75.20	72.28	72.52
5409	AMEX	IJK	Wed, Jan 26, 2022	75.63	76.37	73.12	73.81
5408	AMEX	IJK	Tue, Jan 25, 2022	75.03	75.67	73.45	74.56
5407	AMEX	IJK	Mon, Jan 24, 2022	73.48	76.31	72.31	76.24
5406	AMEX	IJK	Fri, Jan 21, 2022	75.74	76.62	74.62	74.65
5405	AMEX	IJK	Thu, Jan 20, 2022	77.91	78.97	76.10	76.13
5404	AMEX	IJK	Wed, Jan 19, 2022	78.89	79.36	77.47	77.47
5403	AMEX	IJK	Tue, Jan 18, 2022	79.67	79.93	78.39	78.44
5402	AMEX	IJK	Fri, Jan 14, 2022	80.35	80.77	79.31	80.53
5401	AMEX	IJK	Thu, Jan 13, 2022	82.17	82.60	80.89	81.00
5400	AMEX	IJK	Wed, Jan 12, 2022	82.53	82.86	81.48	81.94
5399	AMEX	IJK	Tue, Jan 11, 2022	81.30	82.15	80.49	82.15
5398	AMEX	IJK	Mon, Jan 10, 2022	81.00	81.29	79.58	81.22
5397	AMEX	IJK	Fri, Jan 7, 2022	82.91	83.22	81.58	81.69
5396	AMEX	IJK	Thu, Jan 6, 2022	82.65	83.44	81.91	82.88
5395	AMEX	IJK	Wed, Jan 5, 2022	85.10	85.16	82.50	82.50
5394	AMEX	IJK	Tue, Jan 4, 2022	85.55	85.75	84.73	85.08
5393	AMEX	IJK	Mon, Jan 3, 2022	85.60	85.82	84.57	85.19
5392	AMEX	IJK	Fri, Dec 31, 2021	85.05	85.74	85.03	85.26
5391	AMEX	IJK	Thu, Dec 30, 2021	85.46	85.92	85.14	85.18
5390	AMEX	IJK	Wed, Dec 29, 2021	84.86	85.57	84.82	85.39
5389	AMEX	IJK	Tue, Dec 28, 2021	85.14	85.67	84.73	84.85
5388	AMEX	IJK	Mon, Dec 27, 2021	84.19	85.19	83.83	85.15
5387	AMEX	IJK	Thu, Dec 23, 2021	83.76	84.18	83.49	83.93
5386	AMEX	IJK	Wed, Dec 22, 2021	82.66	83.55	82.57	83.42
5385	AMEX	IJK	Tue, Dec 21, 2021	81.43	82.66	81.36	82.59
5384	AMEX	IJK	Mon, Dec 20, 2021	80.88	80.88	79.51	80.59
5383	AMEX	IJK	Fri, Dec 17, 2021	81.13	82.46	80.62	81.74
5382	AMEX	IJK	Thu, Dec 16, 2021	83.53	83.53	81.17	81.52
5381	AMEX	IJK	Wed, Dec 15, 2021	82.05	82.96	81.05	82.96
5380	AMEX	IJK	Tue, Dec 14, 2021	81.85	82.48	81.36	81.87
5379	AMEX	IJK	Mon, Dec 13, 2021	82.99	83.05	82.11	82.47
5378	AMEX	IJK	Fri, Dec 10, 2021	83.72	84.01	82.69	83.03
5377	AMEX	IJK	Thu, Dec 9, 2021	84.43	84.83	83.16	83.16
5376	AMEX	IJK	Wed, Dec 8, 2021	84.43	84.93	84.07	84.84
5375	AMEX	IJK	Tue, Dec 7, 2021	83.33	84.88	83.33	84.14
5374	AMEX	IJK	Mon, Dec 6, 2021	81.74	82.83	80.90	82.42
5373	AMEX	IJK	Fri, Dec 3, 2021	82.82	82.82	80.56	81.26
5372	AMEX	IJK	Thu, Dec 2, 2021	80.93	82.73	80.80	82.45
5371	AMEX	IJK	Wed, Dec 1, 2021	83.39	83.84	80.56	80.56
5370	AMEX	IJK	Tue, Nov 30, 2021	83.39	83.86	81.84	82.11
5369	AMEX	IJK	Mon, Nov 29, 2021	84.83	84.85	83.46	84.06
5368	AMEX	IJK	Fri, Nov 26, 2021	84.16	84.83	83.38	83.73
5367	AMEX	IJK	Wed, Nov 24, 2021	85.42	86.09	84.98	85.94
5366	AMEX	IJK	Tue, Nov 23, 2021	86.32	86.60	84.89	85.83
5365	AMEX	IJK	Mon, Nov 22, 2021	87.18	87.65	86.38	86.41
5364	AMEX	IJK	Fri, Nov 19, 2021	86.63	87.33	86.60	86.88
5363	AMEX	IJK	Thu, Nov 18, 2021	87.62	87.71	86.52	86.92
5362	AMEX	IJK	Wed, Nov 17, 2021	87.76	87.84	86.87	87.26
5361	AMEX	IJK	Tue, Nov 16, 2021	87.53	88.25	87.51	87.90
5360	AMEX	IJK	Mon, Nov 15, 2021	87.95	87.95	87.39	87.52
5359	AMEX	IJK	Fri, Nov 12, 2021	87.23	87.53	87.13	87.45
5358	AMEX	IJK	Thu, Nov 11, 2021	86.87	87.21	86.64	86.98
5357	AMEX	IJK	Wed, Nov 10, 2021	87.20	87.67	86.12	86.47
5356	AMEX	IJK	Tue, Nov 9, 2021	87.50	87.92	87.16	87.50
5355	AMEX	IJK	Mon, Nov 8, 2021	87.72	88.02	87.39	87.62
5354	AMEX	IJK	Fri, Nov 5, 2021	87.78	88.16	86.88	87.39
5353	AMEX	IJK	Thu, Nov 4, 2021	87.37	87.90	87.15	87.33
5352	AMEX	IJK	Wed, Nov 3, 2021	86.42	87.57	86.35	87.20
5351	AMEX	IJK	Tue, Nov 2, 2021	86.65	86.76	86.21	86.61
5350	AMEX	IJK	Mon, Nov 1, 2021	85.36	86.80	85.31	86.73
5349	AMEX	IJK	Fri, Oct 29, 2021	84.49	85.29	84.49	85.19
5348	AMEX	IJK	Thu, Oct 28, 2021	83.66	84.76	83.66	84.76
5347	AMEX	IJK	Wed, Oct 27, 2021	84.14	84.37	83.11	83.11
5346	AMEX	IJK	Tue, Oct 26, 2021	84.75	84.88	84.06	84.08
5345	AMEX	IJK	Mon, Oct 25, 2021	84.24	84.85	83.89	84.47
5344	AMEX	IJK	Fri, Oct 22, 2021	84.05	84.54	83.65	84.06
5343	AMEX	IJK	Thu, Oct 21, 2021	83.38	84.04	83.36	83.97
5342	AMEX	IJK	Wed, Oct 20, 2021	83.10	83.63	82.86	83.35
5341	AMEX	IJK	Tue, Oct 19, 2021	82.99	83.26	82.75	82.97
5340	AMEX	IJK	Mon, Oct 18, 2021	81.73	82.62	81.72	82.55
5339	AMEX	IJK	Fri, Oct 15, 2021	82.73	82.98	82.15	82.20
5338	AMEX	IJK	Thu, Oct 14, 2021	81.30	82.13	81.19	82.10
5337	AMEX	IJK	Wed, Oct 13, 2021	80.26	80.74	79.86	80.52
5336	AMEX	IJK	Tue, Oct 12, 2021	79.75	80.49	79.75	80.10
5335	AMEX	IJK	Mon, Oct 11, 2021	79.94	80.59	79.56	79.57
5334	AMEX	IJK	Fri, Oct 8, 2021	80.76	80.99	79.90	79.96
5333	AMEX	IJK	Thu, Oct 7, 2021	80.03	81.20	80.03	80.64
5332	AMEX	IJK	Wed, Oct 6, 2021	78.61	79.36	78.07	79.36
5331	AMEX	IJK	Tue, Oct 5, 2021	79.32	80.19	79.08	79.34
5330	AMEX	IJK	Mon, Oct 4, 2021	79.83	79.95	78.79	79.13
5329	AMEX	IJK	Fri, Oct 1, 2021	79.58	80.51	78.58	80.05
5328	AMEX	IJK	Thu, Sep 30, 2021	80.47	80.72	79.16	79.19
5327	AMEX	IJK	Wed, Sep 29, 2021	80.52	80.74	80.10	80.14
5326	AMEX	IJK	Tue, Sep 28, 2021	81.37	81.50	80.26	80.31
5325	AMEX	IJK	Mon, Sep 27, 2021	81.56	82.19	81.34	81.92
5324	AMEX	IJK	Fri, Sep 24, 2021	81.51	81.84	81.33	81.63
5323	AMEX	IJK	Thu, Sep 23, 2021	81.48	82.39	81.41	82.00
5322	AMEX	IJK	Wed, Sep 22, 2021	80.70	81.64	80.53	81.21
5321	AMEX	IJK	Tue, Sep 21, 2021	80.63	80.76	79.64	80.27
5320	AMEX	IJK	Mon, Sep 20, 2021	79.86	80.36	79.19	80.15
5319	AMEX	IJK	Fri, Sep 17, 2021	81.87	82.18	81.20	81.40
5318	AMEX	IJK	Thu, Sep 16, 2021	81.70	82.20	81.43	81.91
5317	AMEX	IJK	Wed, Sep 15, 2021	81.19	81.91	80.84	81.83
5316	AMEX	IJK	Tue, Sep 14, 2021	82.01	82.04	80.94	81.18
5315	AMEX	IJK	Mon, Sep 13, 2021	82.08	82.10	81.22	81.73
5314	AMEX	IJK	Fri, Sep 10, 2021	82.60	82.60	81.52	81.59
5313	AMEX	IJK	Thu, Sep 9, 2021	82.12	82.78	82.05	82.09
5312	AMEX	IJK	Wed, Sep 8, 2021	82.26	82.33	81.63	82.21
5311	AMEX	IJK	Tue, Sep 7, 2021	83.31	83.31	82.33	82.37
5310	AMEX	IJK	Fri, Sep 3, 2021	83.33	83.53	83.23	83.32
5309	AMEX	IJK	Thu, Sep 2, 2021	83.36	83.80	83.34	83.60
5308	AMEX	IJK	Wed, Sep 1, 2021	83.05	83.48	82.50	83.15
5307	AMEX	IJK	Tue, Aug 31, 2021	83.05	83.12	82.52	82.78
5306	AMEX	IJK	Mon, Aug 30, 2021	83.15	83.40	82.85	83.13
5305	AMEX	IJK	Fri, Aug 27, 2021	81.70	83.17	81.70	83.02
5304	AMEX	IJK	Thu, Aug 26, 2021	82.26	82.26	81.50	81.61
5303	AMEX	IJK	Wed, Aug 25, 2021	81.89	82.50	81.86	82.20
5302	AMEX	IJK	Tue, Aug 24, 2021	81.27	81.95	81.27	81.78
5301	AMEX	IJK	Mon, Aug 23, 2021	80.75	81.23	80.57	81.03
5300	AMEX	IJK	Fri, Aug 20, 2021	79.42	80.32	79.42	80.26
5299	AMEX	IJK	Thu, Aug 19, 2021	79.19	79.87	79.03	79.36
5298	AMEX	IJK	Wed, Aug 18, 2021	80.50	80.88	79.82	79.87
5297	AMEX	IJK	Tue, Aug 17, 2021	80.96	81.00	79.87	80.58
5296	AMEX	IJK	Mon, Aug 16, 2021	81.32	81.70	80.87	81.56
5295	AMEX	IJK	Fri, Aug 13, 2021	81.79	81.91	81.52	81.66
5294	AMEX	IJK	Thu, Aug 12, 2021	81.79	81.85	81.48	81.76
5293	AMEX	IJK	Wed, Aug 11, 2021	81.75	81.87	81.16	81.87
5292	AMEX	IJK	Tue, Aug 10, 2021	81.73	81.93	81.44	81.53
5291	AMEX	IJK	Mon, Aug 9, 2021	81.56	81.93	81.13	81.67
5290	AMEX	IJK	Fri, Aug 6, 2021	81.98	82.04	81.42	81.67
5289	AMEX	IJK	Thu, Aug 5, 2021	81.52	81.88	81.36	81.80
5288	AMEX	IJK	Wed, Aug 4, 2021	81.54	82.05	81.30	81.34
5287	AMEX	IJK	Tue, Aug 3, 2021	81.69	81.92	81.06	81.77
5286	AMEX	IJK	Mon, Aug 2, 2021	82.09	82.49	81.37	81.38
5285	AMEX	IJK	Fri, Jul 30, 2021	81.09	82.09	81.08	81.65
5284	AMEX	IJK	Thu, Jul 29, 2021	81.18	82.04	81.18	81.58
5283	AMEX	IJK	Wed, Jul 28, 2021	80.18	81.10	79.75	80.73
5282	AMEX	IJK	Tue, Jul 27, 2021	80.20	80.20	79.22	79.91
5281	AMEX	IJK	Mon, Jul 26, 2021	80.73	80.97	80.36	80.52
5280	AMEX	IJK	Fri, Jul 23, 2021	80.53	80.88	80.07	80.77
5279	AMEX	IJK	Thu, Jul 22, 2021	80.44	80.52	79.76	80.17
5278	AMEX	IJK	Wed, Jul 21, 2021	80.04	80.71	80.04	80.63
5277	AMEX	IJK	Tue, Jul 20, 2021	77.94	80.00	77.79	79.77
5276	AMEX	IJK	Mon, Jul 19, 2021	77.32	78.32	77.03	77.71
5275	AMEX	IJK	Fri, Jul 16, 2021	79.76	79.76	78.56	78.57
5274	AMEX	IJK	Thu, Jul 15, 2021	79.30	79.71	78.73	79.25
5273	AMEX	IJK	Wed, Jul 14, 2021	80.89	80.99	79.62	79.62
5272	AMEX	IJK	Tue, Jul 13, 2021	81.11	81.16	80.38	80.40
5271	AMEX	IJK	Mon, Jul 12, 2021	81.14	81.52	81.00	81.40
5270	AMEX	IJK	Fri, Jul 9, 2021	80.54	81.37	80.50	81.37
5269	AMEX	IJK	Thu, Jul 8, 2021	79.49	80.61	78.90	79.94
5268	AMEX	IJK	Wed, Jul 7, 2021	80.91	81.23	80.12	80.89
5267	AMEX	IJK	Tue, Jul 6, 2021	81.39	81.39	80.17	80.85
5266	AMEX	IJK	Fri, Jul 2, 2021	81.66	81.66	80.96	81.29
5265	AMEX	IJK	Thu, Jul 1, 2021	81.13	81.59	80.99	81.52
5264	AMEX	IJK	Wed, Jun 30, 2021	80.96	81.10	80.74	80.93
5263	AMEX	IJK	Tue, Jun 29, 2021	81.19	81.49	80.98	81.11
5262	AMEX	IJK	Mon, Jun 28, 2021	81.47	81.47	80.60	80.97
5261	AMEX	IJK	Fri, Jun 25, 2021	80.78	81.37	80.74	81.25
5260	AMEX	IJK	Thu, Jun 24, 2021	80.38	80.54	80.10	80.49
5259	AMEX	IJK	Wed, Jun 23, 2021	79.68	80.10	79.67	79.79
5258	AMEX	IJK	Tue, Jun 22, 2021	79.27	79.79	78.95	79.62
5257	AMEX	IJK	Mon, Jun 21, 2021	78.26	79.43	78.07	79.38
5256	AMEX	IJK	Fri, Jun 18, 2021	78.39	78.77	77.82	77.85
5255	AMEX	IJK	Thu, Jun 17, 2021	79.43	79.47	78.35	79.10
5254	AMEX	IJK	Wed, Jun 16, 2021	80.08	80.22	79.15	79.59
5253	AMEX	IJK	Tue, Jun 15, 2021	80.46	80.53	79.80	80.16
5252	AMEX	IJK	Mon, Jun 14, 2021	80.89	81.00	80.25	80.48
5251	AMEX	IJK	Fri, Jun 11, 2021	80.52	80.88	80.36	80.84
5250	AMEX	IJK	Thu, Jun 10, 2021	80.33	80.58	79.91	80.33
5249	AMEX	IJK	Wed, Jun 9, 2021	80.69	80.69	80.07	80.01
5248	AMEX	IJK	Tue, Jun 8, 2021	79.92	80.51	79.58	80.45
5247	AMEX	IJK	Mon, Jun 7, 2021	79.74	79.81	79.41	79.59
5246	AMEX	IJK	Fri, Jun 4, 2021	79.36	79.75	79.31	79.70
5245	AMEX	IJK	Thu, Jun 3, 2021	79.09	79.38	78.43	78.97
5244	AMEX	IJK	Wed, Jun 2, 2021	80.28	80.28	79.50	79.61
5243	AMEX	IJK	Tue, Jun 1, 2021	80.54	80.93	79.79	80.09
5242	AMEX	IJK	Fri, May 28, 2021	80.48	80.48	80.04	80.17
5241	AMEX	IJK	Thu, May 27, 2021	80.06	80.36	79.81	80.08
5240	AMEX	IJK	Wed, May 26, 2021	79.27	79.73	79.17	79.67
5239	AMEX	IJK	Tue, May 25, 2021	79.63	79.92	79.04	79.13
5238	AMEX	IJK	Mon, May 24, 2021	79.28	79.59	79.05	79.31
5237	AMEX	IJK	Fri, May 21, 2021	79.34	79.61	78.75	78.89
5236	AMEX	IJK	Thu, May 20, 2021	78.26	78.99	78.16	78.82
5235	AMEX	IJK	Wed, May 19, 2021	77.30	78.09	76.85	78.06
5234	AMEX	IJK	Tue, May 18, 2021	79.15	79.33	78.42	78.44
5233	AMEX	IJK	Mon, May 17, 2021	79.10	79.41	78.43	79.07
5232	AMEX	IJK	Fri, May 14, 2021	78.68	79.59	78.50	79.44
5231	AMEX	IJK	Thu, May 13, 2021	77.36	78.43	77.01	78.00
5230	AMEX	IJK	Wed, May 12, 2021	78.61	78.95	76.97	77.05
5229	AMEX	IJK	Tue, May 11, 2021	78.52	79.75	78.29	79.32
5228	AMEX	IJK	Mon, May 10, 2021	81.55	81.56	80.04	80.04
5227	AMEX	IJK	Fri, May 7, 2021	80.73	81.56	80.47	81.51
5226	AMEX	IJK	Thu, May 6, 2021	80.57	80.74	79.60	80.54
5225	AMEX	IJK	Wed, May 5, 2021	81.21	80.98	80.16	80.56
5224	AMEX	IJK	Tue, May 4, 2021	81.12	81.12	80.07	80.77
5223	AMEX	IJK	Mon, May 3, 2021	82.22	82.39	81.57	81.63
5222	AMEX	IJK	Fri, Apr 30, 2021	82.14	82.45	81.41	81.48
5221	AMEX	IJK	Thu, Apr 29, 2021	83.59	83.86	82.16	82.83
5220	AMEX	IJK	Wed, Apr 28, 2021	83.16	83.40	82.83	83.17
5219	AMEX	IJK	Tue, Apr 27, 2021	83.53	83.58	82.99	83.32
5218	AMEX	IJK	Mon, Apr 26, 2021	83.19	83.45	82.79	83.36
5217	AMEX	IJK	Fri, Apr 23, 2021	81.91	83.06	81.82	82.82
5216	AMEX	IJK	Thu, Apr 22, 2021	81.83	82.52	81.18	81.47
5215	AMEX	IJK	Wed, Apr 21, 2021	80.25	81.67	80.25	81.67
5214	AMEX	IJK	Tue, Apr 20, 2021	80.96	81.52	79.80	80.30
5213	AMEX	IJK	Mon, Apr 19, 2021	81.80	81.97	80.79	81.35
5212	AMEX	IJK	Fri, Apr 16, 2021	81.74	82.18	81.50	82.02
5211	AMEX	IJK	Thu, Apr 15, 2021	81.26	81.41	80.87	81.41
5210	AMEX	IJK	Wed, Apr 14, 2021	80.42	81.31	80.42	80.58
5209	AMEX	IJK	Tue, Apr 13, 2021	80.41	80.68	79.84	80.39
5208	AMEX	IJK	Mon, Apr 12, 2021	80.15	80.48	79.74	80.27
5207	AMEX	IJK	Fri, Apr 9, 2021	79.89	80.32	79.56	80.21
5206	AMEX	IJK	Thu, Apr 8, 2021	79.74	80.01	79.28	79.90
5205	AMEX	IJK	Wed, Apr 7, 2021	80.20	80.21	79.20	79.38
5204	AMEX	IJK	Tue, Apr 6, 2021	80.13	80.79	80.13	80.20
5203	AMEX	IJK	Mon, Apr 5, 2021	80.41	80.43	79.68	80.09
5202	AMEX	IJK	Thu, Apr 1, 2021	79.07	79.66	78.96	79.66
5201	AMEX	IJK	Wed, Mar 31, 2021	78.16	79.01	78.16	78.37
5200	AMEX	IJK	Tue, Mar 30, 2021	76.89	77.93	76.62	77.82
5199	AMEX	IJK	Mon, Mar 29, 2021	78.03	78.84	76.90	76.99
5198	AMEX	IJK	Fri, Mar 26, 2021	77.02	78.50	76.75	78.47
5197	AMEX	IJK	Thu, Mar 25, 2021	74.70	76.83	74.28	76.58
5196	AMEX	IJK	Wed, Mar 24, 2021	76.93	77.22	75.46	75.40
5195	AMEX	IJK	Tue, Mar 23, 2021	77.70	77.86	76.01	76.28
5194	AMEX	IJK	Mon, Mar 22, 2021	78.12	78.45	77.62	78.06
5193	AMEX	IJK	Fri, Mar 19, 2021	77.53	78.50	77.08	77.95
5192	AMEX	IJK	Thu, Mar 18, 2021	79.06	79.51	77.45	77.56
5191	AMEX	IJK	Wed, Mar 17, 2021	78.74	79.70	78.25	79.50
5190	AMEX	IJK	Tue, Mar 16, 2021	80.31	80.31	78.81	79.21
5189	AMEX	IJK	Mon, Mar 15, 2021	79.10	80.29	79.04	80.18
5188	AMEX	IJK	Fri, Mar 12, 2021	78.23	78.95	77.96	78.94
5187	AMEX	IJK	Thu, Mar 11, 2021	77.69	78.82	77.69	78.62
5186	AMEX	IJK	Wed, Mar 10, 2021	76.97	77.65	76.71	76.96
5185	AMEX	IJK	Tue, Mar 9, 2021	75.93	76.77	75.90	76.15
5184	AMEX	IJK	Mon, Mar 8, 2021	75.29	76.29	74.69	74.69
5183	AMEX	IJK	Fri, Mar 5, 2021	74.45	75.21	71.59	75.09
5182	AMEX	IJK	Thu, Mar 4, 2021	75.63	75.91	72.49	73.59
5181	AMEX	IJK	Wed, Mar 3, 2021	77.43	77.76	75.72	75.72
5180	AMEX	IJK	Tue, Mar 2, 2021	78.76	78.83	77.37	77.37
5179	AMEX	IJK	Mon, Mar 1, 2021	77.87	78.95	77.83	78.70
5178	AMEX	IJK	Fri, Feb 26, 2021	76.53	77.44	75.45	76.62
5177	AMEX	IJK	Thu, Feb 25, 2021	78.62	78.75	75.94	76.18
5176	AMEX	IJK	Wed, Feb 24, 2021	77.46	78.92	77.23	78.75
5175	AMEX	IJK	Tue, Feb 23, 2021	76.77	77.65	75.08	77.44
5174	AMEX	IJK	Mon, Feb 22, 2021	78.30	78.53	77.60	77.64
5173	AMEX	IJK	Fri, Feb 19, 2021	78.52	79.28	78.43	78.96
5172	AMEX	IJK	Thu, Feb 18, 2021	78.31	78.49	77.54	78.11
5171	AMEX	IJK	Wed, Feb 17, 2021	79.12	79.35	78.21	79.08
5170	AMEX	IJK	Tue, Feb 16, 2021	80.50	80.57	79.33	79.51
5169	AMEX	IJK	Fri, Feb 12, 2021	79.50	80.09	79.41	79.99
5168	AMEX	IJK	Thu, Feb 11, 2021	79.37	79.79	78.78	79.68
5167	AMEX	IJK	Wed, Feb 10, 2021	79.55	79.78	78.51	78.97
5166	AMEX	IJK	Tue, Feb 9, 2021	78.88	79.45	78.82	79.17
5165	AMEX	IJK	Mon, Feb 8, 2021	78.36	78.94	78.23	78.93
5164	AMEX	IJK	Fri, Feb 5, 2021	77.70	77.91	77.28	77.89
5163	AMEX	IJK	Thu, Feb 4, 2021	76.36	77.14	76.09	77.05
5162	AMEX	IJK	Wed, Feb 3, 2021	76.42	76.74	75.63	76.02
5161	AMEX	IJK	Tue, Feb 2, 2021	75.90	76.43	75.72	76.32
5160	AMEX	IJK	Mon, Feb 1, 2021	74.21	75.31	73.85	75.13
5159	AMEX	IJK	Fri, Jan 29, 2021	74.85	75.00	73.25	73.60
5158	AMEX	IJK	Thu, Jan 28, 2021	74.79	75.49	74.44	75.01
5157	AMEX	IJK	Wed, Jan 27, 2021	75.26	75.52	73.79	74.08
5156	AMEX	IJK	Tue, Jan 26, 2021	77.82	77.91	76.42	76.42
5155	AMEX	IJK	Mon, Jan 25, 2021	77.89	78.72	76.87	77.46
5154	AMEX	IJK	Fri, Jan 22, 2021	76.96	77.95	76.86	77.89
5153	AMEX	IJK	Thu, Jan 21, 2021	77.79	77.95	77.41	77.52
5152	AMEX	IJK	Wed, Jan 20, 2021	77.11	77.77	77.10	77.68
5151	AMEX	IJK	Tue, Jan 19, 2021	76.56	76.95	76.48	76.77
5150	AMEX	IJK	Fri, Jan 15, 2021	76.22	76.53	75.28	75.92
5149	AMEX	IJK	Thu, Jan 14, 2021	76.57	77.25	76.57	76.77
5148	AMEX	IJK	Wed, Jan 13, 2021	76.93	76.99	76.23	76.28
5147	AMEX	IJK	Tue, Jan 12, 2021	76.60	77.19	76.60	77.03
5146	AMEX	IJK	Mon, Jan 11, 2021	75.33	76.63	75.33	76.39
5145	AMEX	IJK	Fri, Jan 8, 2021	76.36	76.85	75.36	76.11
5144	AMEX	IJK	Thu, Jan 7, 2021	75.14	76.18	75.00	76.02
5143	AMEX	IJK	Wed, Jan 6, 2021	72.74	75.17	72.73	74.74
5142	AMEX	IJK	Tue, Jan 5, 2021	71.12	72.41	71.12	72.19
5141	AMEX	IJK	Mon, Jan 4, 2021	72.63	72.78	70.48	71.22
5140	AMEX	IJK	Thu, Dec 31, 2020	72.11	72.53	71.62	72.22
5139	AMEX	IJK	Wed, Dec 30, 2020	71.74	72.58	71.74	72.14
5138	AMEX	IJK	Tue, Dec 29, 2020	72.50	72.61	71.06	71.51
5137	AMEX	IJK	Mon, Dec 28, 2020	73.36	73.47	72.29	72.29
5136	AMEX	IJK	Thu, Dec 24, 2020	72.82	72.84	72.46	72.82
5135	AMEX	IJK	Wed, Dec 23, 2020	72.62	72.89	72.46	72.64
5134	AMEX	IJK	Tue, Dec 22, 2020	71.84	72.47	71.82	72.31
5133	AMEX	IJK	Mon, Dec 21, 2020	70.74	71.79	70.27	71.75
5132	AMEX	IJK	Fri, Dec 18, 2020	71.98	72.19	71.36	71.58
5131	AMEX	IJK	Thu, Dec 17, 2020	71.46	71.84	71.26	71.84
5130	AMEX	IJK	Wed, Dec 16, 2020	71.39	71.40	70.70	71.04
5129	AMEX	IJK	Tue, Dec 15, 2020	70.23	71.32	70.16	71.27
5128	AMEX	IJK	Mon, Dec 14, 2020	70.30	70.75	69.79	69.79
5127	AMEX	IJK	Fri, Dec 11, 2020	69.57	70.38	69.27	69.69
5126	AMEX	IJK	Thu, Dec 10, 2020	69.25	69.96	69.07	69.86
5125	AMEX	IJK	Wed, Dec 9, 2020	70.47	70.56	69.31	69.69
5124	AMEX	IJK	Tue, Dec 8, 2020	69.42	70.23	69.42	70.11
5123	AMEX	IJK	Mon, Dec 7, 2020	69.77	70.03	69.56	69.80
5122	AMEX	IJK	Fri, Dec 4, 2020	68.99	69.94	68.97	69.94
5121	AMEX	IJK	Thu, Dec 3, 2020	68.44	69.21	68.35	68.75
5120	AMEX	IJK	Wed, Dec 2, 2020	68.41	68.52	68.09	68.33
5119	AMEX	IJK	Tue, Dec 1, 2020	68.75	69.00	68.48	68.70
5118	AMEX	IJK	Mon, Nov 30, 2020	68.74	68.88	67.64	68.06
5117	AMEX	IJK	Fri, Nov 27, 2020	68.60	68.85	68.60	68.82
5116	AMEX	IJK	Wed, Nov 25, 2020	68.59	68.64	68.20	68.44
5115	AMEX	IJK	Tue, Nov 24, 2020	68.80	69.10	68.50	68.82
5114	AMEX	IJK	Mon, Nov 23, 2020	67.94	68.54	67.72	68.22
5113	AMEX	IJK	Fri, Nov 20, 2020	67.38	67.77	67.18	67.60
5112	AMEX	IJK	Thu, Nov 19, 2020	66.76	67.50	66.67	67.43
5111	AMEX	IJK	Wed, Nov 18, 2020	67.90	67.90	66.86	66.88
5110	AMEX	IJK	Tue, Nov 17, 2020	67.11	67.97	66.76	67.76
5109	AMEX	IJK	Mon, Nov 16, 2020	67.60	67.68	66.99	67.68
5108	AMEX	IJK	Fri, Nov 13, 2020	66.02	66.76	66.02	66.65
5107	AMEX	IJK	Thu, Nov 12, 2020	66.28	66.37	65.17	65.48
5106	AMEX	IJK	Wed, Nov 11, 2020	66.66	66.66	66.14	66.54
5105	AMEX	IJK	Tue, Nov 10, 2020	65.93	66.54	65.34	66.27
5104	AMEX	IJK	Mon, Nov 9, 2020	67.99	69.14	65.78	65.78
5103	AMEX	IJK	Fri, Nov 6, 2020	65.35	65.80	65.18	65.35
5102	AMEX	IJK	Thu, Nov 5, 2020	64.67	65.57	64.57	65.43
5101	AMEX	IJK	Wed, Nov 4, 2020	62.63	64.35	62.63	63.77
5100	AMEX	IJK	Tue, Nov 3, 2020	62.19	63.08	62.09	62.80
5099	AMEX	IJK	Mon, Nov 2, 2020	61.21	61.87	60.87	61.53
5098	AMEX	IJK	Fri, Oct 30, 2020	60.79	61.09	59.79	60.59
5097	AMEX	IJK	Thu, Oct 29, 2020	60.63	61.51	60.22	61.08
5096	AMEX	IJK	Wed, Oct 28, 2020	61.01	61.36	60.53	60.53
5095	AMEX	IJK	Tue, Oct 27, 2020	62.85	63.01	62.19	62.22
5094	AMEX	IJK	Mon, Oct 26, 2020	63.32	63.41	62.13	62.89
5093	AMEX	IJK	Fri, Oct 23, 2020	63.99	64.10	63.40	64.04
5092	AMEX	IJK	Thu, Oct 22, 2020	62.82	63.69	62.69	63.64
5091	AMEX	IJK	Wed, Oct 21, 2020	63.36	63.76	62.72	62.73
5090	AMEX	IJK	Tue, Oct 20, 2020	63.49	64.01	63.27	63.37
5089	AMEX	IJK	Mon, Oct 19, 2020	64.18	64.44	63.06	63.18
5088	AMEX	IJK	Fri, Oct 16, 2020	64.39	64.40	63.90	63.90
5087	AMEX	IJK	Thu, Oct 15, 2020	63.02	64.27	62.73	64.12
5086	AMEX	IJK	Wed, Oct 14, 2020	64.08	64.49	63.66	63.69
5085	AMEX	IJK	Tue, Oct 13, 2020	63.94	64.23	63.83	64.01
5084	AMEX	IJK	Mon, Oct 12, 2020	64.20	64.35	63.94	64.25
5083	AMEX	IJK	Fri, Oct 9, 2020	63.91	64.16	63.77	63.92
5082	AMEX	IJK	Thu, Oct 8, 2020	63.58	63.58	63.18	63.53
5081	AMEX	IJK	Wed, Oct 7, 2020	62.45	63.16	62.45	62.95
5080	AMEX	IJK	Tue, Oct 6, 2020	62.49	63.22	61.79	61.90
5079	AMEX	IJK	Mon, Oct 5, 2020	61.31	62.20	61.31	62.17
5078	AMEX	IJK	Fri, Oct 2, 2020	59.38	61.11	59.38	60.87
5077	AMEX	IJK	Thu, Oct 1, 2020	60.06	60.63	59.94	60.63
5076	AMEX	IJK	Wed, Sep 30, 2020	59.60	60.38	59.53	59.80
5075	AMEX	IJK	Tue, Sep 29, 2020	59.65	59.95	59.28	59.49
5074	AMEX	IJK	Mon, Sep 28, 2020	59.06	59.76	58.98	59.64
5073	AMEX	IJK	Fri, Sep 25, 2020	57.25	58.47	57.23	58.34
5072	AMEX	IJK	Thu, Sep 24, 2020	57.35	58.17	56.77	57.48
5071	AMEX	IJK	Wed, Sep 23, 2020	58.79	59.18	57.50	57.50
5070	AMEX	IJK	Tue, Sep 22, 2020	58.48	58.92	58.10	58.79
5069	AMEX	IJK	Mon, Sep 21, 2020	58.26	58.29	57.33	58.29
5068	AMEX	IJK	Fri, Sep 18, 2020	60.12	60.26	58.81	59.35
5067	AMEX	IJK	Thu, Sep 17, 2020	59.42	60.12	59.27	59.98
5066	AMEX	IJK	Wed, Sep 16, 2020	60.60	61.06	60.30	60.36
5065	AMEX	IJK	Tue, Sep 15, 2020	60.37	60.71	60.17	60.33
5064	AMEX	IJK	Mon, Sep 14, 2020	59.42	60.07	59.42	60.00
5063	AMEX	IJK	Fri, Sep 11, 2020	59.26	59.32	58.44	58.85
5062	AMEX	IJK	Thu, Sep 10, 2020	59.79	60.15	58.88	58.88
5061	AMEX	IJK	Wed, Sep 9, 2020	59.36	59.79	59.13	59.57
5060	AMEX	IJK	Tue, Sep 8, 2020	58.95	59.42	58.25	58.57
5059	AMEX	IJK	Fri, Sep 4, 2020	60.78	60.92	58.40	59.75
5058	AMEX	IJK	Thu, Sep 3, 2020	62.40	62.40	60.17	60.37
5057	AMEX	IJK	Wed, Sep 2, 2020	62.14	62.81	61.73	62.69
5056	AMEX	IJK	Tue, Sep 1, 2020	61.49	61.91	61.10	61.90
5055	AMEX	IJK	Mon, Aug 31, 2020	61.86	61.86	61.41	61.41
5054	AMEX	IJK	Fri, Aug 28, 2020	61.82	61.90	61.52	61.86
5053	AMEX	IJK	Thu, Aug 27, 2020	61.63	61.87	61.27	61.60
5052	AMEX	IJK	Wed, Aug 26, 2020	61.52	61.71	61.35	61.56
5051	AMEX	IJK	Tue, Aug 25, 2020	61.70	61.78	61.22	61.60
5050	AMEX	IJK	Mon, Aug 24, 2020	61.59	61.71	61.34	61.61
5049	AMEX	IJK	Fri, Aug 21, 2020	60.97	61.15	60.84	61.08
5048	AMEX	IJK	Thu, Aug 20, 2020	60.97	61.40	60.97	61.20
5047	AMEX	IJK	Wed, Aug 19, 2020	61.79	61.92	61.41	61.45
5046	AMEX	IJK	Tue, Aug 18, 2020	62.00	62.00	61.46	61.74
5045	AMEX	IJK	Mon, Aug 17, 2020	61.86	62.21	61.75	62.03
5044	AMEX	IJK	Fri, Aug 14, 2020	61.70	61.98	61.45	61.68
5043	AMEX	IJK	Thu, Aug 13, 2020	61.69	62.27	61.59	61.90
5042	AMEX	IJK	Wed, Aug 12, 2020	61.73	61.98	61.59	61.78
5041	AMEX	IJK	Tue, Aug 11, 2020	61.81	62.17	61.19	61.27
5040	AMEX	IJK	Mon, Aug 10, 2020	61.66	61.83	61.40	61.45
5039	AMEX	IJK	Fri, Aug 7, 2020	60.95	61.54	60.95	61.53
5038	AMEX	IJK	Thu, Aug 6, 2020	61.32	61.44	60.90	61.21
5037	AMEX	IJK	Wed, Aug 5, 2020	60.90	61.33	60.78	61.31
5036	AMEX	IJK	Tue, Aug 4, 2020	60.19	60.54	59.98	60.50
5035	AMEX	IJK	Mon, Aug 3, 2020	59.88	60.41	59.67	60.27
5034	AMEX	IJK	Fri, Jul 31, 2020	59.70	59.70	58.67	59.48
5033	AMEX	IJK	Thu, Jul 30, 2020	59.04	59.78	58.85	59.69
5032	AMEX	IJK	Wed, Jul 29, 2020	58.86	59.85	58.86	59.76
5031	AMEX	IJK	Tue, Jul 28, 2020	59.07	59.20	58.43	58.43
5030	AMEX	IJK	Mon, Jul 27, 2020	58.51	59.24	58.50	59.21
5029	AMEX	IJK	Fri, Jul 24, 2020	58.45	58.71	58.16	58.37
5028	AMEX	IJK	Thu, Jul 23, 2020	58.88	59.77	58.36	58.82
5027	AMEX	IJK	Wed, Jul 22, 2020	58.26	58.93	58.26	58.85
5026	AMEX	IJK	Tue, Jul 21, 2020	58.55	58.86	58.31	58.47
5025	AMEX	IJK	Mon, Jul 20, 2020	58.11	58.18	57.83	58.09
5024	AMEX	IJK	Fri, Jul 17, 2020	57.75	58.25	57.61	58.08
5023	AMEX	IJK	Thu, Jul 16, 2020	57.53	57.75	57.32	57.59
5022	AMEX	IJK	Wed, Jul 15, 2020	57.36	57.97	57.14	57.83
5021	AMEX	IJK	Tue, Jul 14, 2020	55.25	56.38	55.00	56.37
5020	AMEX	IJK	Mon, Jul 13, 2020	56.62	57.22	55.40	55.44
5019	AMEX	IJK	Fri, Jul 10, 2020	55.92	56.27	55.66	56.27
5018	AMEX	IJK	Thu, Jul 9, 2020	56.37	56.43	55.09	55.92
5017	AMEX	IJK	Wed, Jul 8, 2020	55.97	56.43	55.73	56.33
5016	AMEX	IJK	Tue, Jul 7, 2020	56.39	56.75	55.80	55.80
5015	AMEX	IJK	Mon, Jul 6, 2020	57.19	57.30	56.58	56.76
5014	AMEX	IJK	Thu, Jul 2, 2020	56.92	57.10	56.13	56.28
5013	AMEX	IJK	Wed, Jul 1, 2020	56.13	56.45	55.73	56.01
5012	AMEX	IJK	Tue, Jun 30, 2020	55.15	56.20	55.15	56.01
5011	AMEX	IJK	Mon, Jun 29, 2020	54.72	55.43	54.24	55.29
5010	AMEX	IJK	Fri, Jun 26, 2020	54.93	55.04	54.19	54.34
5009	AMEX	IJK	Thu, Jun 25, 2020	54.29	55.18	53.70	55.18
5008	AMEX	IJK	Wed, Jun 24, 2020	55.66	55.70	53.85	54.53
5007	AMEX	IJK	Tue, Jun 23, 2020	56.62	56.65	56.11	56.15
5006	AMEX	IJK	Mon, Jun 22, 2020	55.56	56.09	55.04	56.00
5005	AMEX	IJK	Fri, Jun 19, 2020	56.58	56.66	55.37	55.72
5004	AMEX	IJK	Thu, Jun 18, 2020	55.60	56.21	55.60	55.79
5003	AMEX	IJK	Wed, Jun 17, 2020	56.67	56.69	55.92	56.03
5002	AMEX	IJK	Tue, Jun 16, 2020	57.26	57.30	55.69	56.49
5001	AMEX	IJK	Mon, Jun 15, 2020	53.04	55.67	52.99	55.48
5000	AMEX	IJK	Fri, Jun 12, 2020	55.36	55.67	53.29	54.55
4999	AMEX	IJK	Thu, Jun 11, 2020	55.53	55.77	53.73	53.84
4998	AMEX	IJK	Wed, Jun 10, 2020	58.37	58.37	57.25	57.56
4997	AMEX	IJK	Tue, Jun 9, 2020	58.58	58.71	58.23	58.36
4996	AMEX	IJK	Mon, Jun 8, 2020	59.35	59.41	59.09	59.34
4995	AMEX	IJK	Fri, Jun 5, 2020	59.12	59.56	58.60	58.77
4994	AMEX	IJK	Thu, Jun 4, 2020	57.37	57.71	56.87	57.30
4993	AMEX	IJK	Wed, Jun 3, 2020	57.03	57.81	57.03	57.66
4992	AMEX	IJK	Tue, Jun 2, 2020	56.16	56.45	55.79	56.44
4991	AMEX	IJK	Mon, Jun 1, 2020	55.62	56.20	55.36	55.88
4990	AMEX	IJK	Fri, May 29, 2020	55.10	55.53	54.68	55.36
4989	AMEX	IJK	Thu, May 28, 2020	56.32	56.37	55.27	55.44
4988	AMEX	IJK	Wed, May 27, 2020	55.64	55.98	54.39	55.98
4987	AMEX	IJK	Tue, May 26, 2020	55.20	55.35	54.70	54.75
4986	AMEX	IJK	Fri, May 22, 2020	53.43	53.55	53.01	53.54
4985	AMEX	IJK	Thu, May 21, 2020	53.28	53.61	52.86	53.51
4984	AMEX	IJK	Wed, May 20, 2020	53.26	53.67	53.18	53.32
4983	AMEX	IJK	Tue, May 19, 2020	52.80	53.41	52.39	52.42
4982	AMEX	IJK	Mon, May 18, 2020	51.92	53.12	51.92	52.92
4981	AMEX	IJK	Fri, May 15, 2020	49.32	50.40	49.14	50.30
4980	AMEX	IJK	Thu, May 14, 2020	48.50	49.77	47.69	49.75
4979	AMEX	IJK	Wed, May 13, 2020	50.44	50.60	48.75	49.31
4978	AMEX	IJK	Tue, May 12, 2020	52.64	52.64	50.71	50.75
4977	AMEX	IJK	Mon, May 11, 2020	51.80	52.77	51.72	52.51
4976	AMEX	IJK	Fri, May 8, 2020	51.69	52.48	51.50	52.47
4975	AMEX	IJK	Thu, May 7, 2020	50.76	51.38	50.76	51.02
4974	AMEX	IJK	Wed, May 6, 2020	50.45	50.78	50.05	50.20
4973	AMEX	IJK	Tue, May 5, 2020	50.13	50.90	50.13	50.21
4972	AMEX	IJK	Mon, May 4, 2020	48.79	49.54	48.51	49.54
4971	AMEX	IJK	Fri, May 1, 2020	49.83	49.89	48.78	49.33
4970	AMEX	IJK	Thu, Apr 30, 2020	51.65	51.66	50.87	50.87
4969	AMEX	IJK	Wed, Apr 29, 2020	51.69	52.82	51.58	52.48
4968	AMEX	IJK	Tue, Apr 28, 2020	51.15	51.56	50.15	50.48
4967	AMEX	IJK	Mon, Apr 27, 2020	48.79	50.48	48.79	50.21
4966	AMEX	IJK	Fri, Apr 24, 2020	48.08	48.63	47.68	48.42
4965	AMEX	IJK	Thu, Apr 23, 2020	47.57	48.53	47.57	47.87
4964	AMEX	IJK	Wed, Apr 22, 2020	47.12	47.61	46.98	47.32
4963	AMEX	IJK	Tue, Apr 21, 2020	46.78	47.11	46.11	46.39
4962	AMEX	IJK	Mon, Apr 20, 2020	47.77	48.63	47.68	47.82
4961	AMEX	IJK	Fri, Apr 17, 2020	48.53	48.85	48.16	48.56
4960	AMEX	IJK	Thu, Apr 16, 2020	47.01	47.26	46.34	47.12
4959	AMEX	IJK	Wed, Apr 15, 2020	47.06	47.32	46.70	46.90
4958	AMEX	IJK	Tue, Apr 14, 2020	48.17	48.86	47.96	48.53
4957	AMEX	IJK	Mon, Apr 13, 2020	48.29	48.56	46.82	47.24
4956	AMEX	IJK	Thu, Apr 9, 2020	48.51	49.26	48.01	48.60
4955	AMEX	IJK	Wed, Apr 8, 2020	45.82	47.53	45.43	47.36
4954	AMEX	IJK	Tue, Apr 7, 2020	46.22	47.19	45.17	45.17
4953	AMEX	IJK	Mon, Apr 6, 2020	43.09	45.04	43.09	44.82
4952	AMEX	IJK	Fri, Apr 3, 2020	42.49	42.87	41.17	41.56
4951	AMEX	IJK	Thu, Apr 2, 2020	41.89	43.30	41.54	42.58
4950	AMEX	IJK	Wed, Apr 1, 2020	42.80	43.24	41.78	42.14
4949	AMEX	IJK	Tue, Mar 31, 2020	44.81	45.31	44.09	44.62
4948	AMEX	IJK	Mon, Mar 30, 2020	43.89	45.12	43.30	45.07
4947	AMEX	IJK	Fri, Mar 27, 2020	43.75	44.75	43.02	43.66
4946	AMEX	IJK	Thu, Mar 26, 2020	42.86	45.20	42.86	44.98
4945	AMEX	IJK	Wed, Mar 25, 2020	41.66	44.23	40.98	42.62
4944	AMEX	IJK	Tue, Mar 24, 2020	39.60	41.74	39.57	41.50
4943	AMEX	IJK	Mon, Mar 23, 2020	38.45	38.45	36.37	37.62
4942	AMEX	IJK	Fri, Mar 20, 2020	40.49	41.38	38.32	38.48
4941	AMEX	IJK	Thu, Mar 19, 2020	38.32	40.78	36.95	40.12
4940	AMEX	IJK	Wed, Mar 18, 2020	39.65	41.18	36.80	38.49
4939	AMEX	IJK	Tue, Mar 17, 2020	41.25	42.74	39.48	42.67
4938	AMEX	IJK	Mon, Mar 16, 2020	42.19	43.52	37.50	41.01
4937	AMEX	IJK	Fri, Mar 13, 2020	45.41	47.02	43.07	46.88
4936	AMEX	IJK	Thu, Mar 12, 2020	44.56	45.84	42.16	43.13
4935	AMEX	IJK	Wed, Mar 11, 2020	49.95	50.07	47.57	48.06
4934	AMEX	IJK	Tue, Mar 10, 2020	51.07	51.33	48.71	51.30
4933	AMEX	IJK	Mon, Mar 9, 2020	49.97	50.91	49.00	49.21
4932	AMEX	IJK	Fri, Mar 6, 2020	53.15	53.96	52.50	53.77
4931	AMEX	IJK	Thu, Mar 5, 2020	55.41	55.66	54.23	54.79
4930	AMEX	IJK	Wed, Mar 4, 2020	55.51	56.73	55.24	56.61
4929	AMEX	IJK	Tue, Mar 3, 2020	55.71	56.52	54.11	54.60
4928	AMEX	IJK	Mon, Mar 2, 2020	54.14	55.70	53.38	55.68
4927	AMEX	IJK	Fri, Feb 28, 2020	53.28	54.21	52.36	53.91
4926	AMEX	IJK	Thu, Feb 27, 2020	55.80	56.86	54.82	54.84
4925	AMEX	IJK	Wed, Feb 26, 2020	57.60	58.15	56.79	56.87
4924	AMEX	IJK	Tue, Feb 25, 2020	59.64	59.64	57.44	57.49
4923	AMEX	IJK	Mon, Feb 24, 2020	59.49	59.82	59.07	59.46
4922	AMEX	IJK	Fri, Feb 21, 2020	61.70	61.71	61.14	61.27
4921	AMEX	IJK	Thu, Feb 20, 2020	61.81	62.11	61.23	61.93
4920	AMEX	IJK	Wed, Feb 19, 2020	61.68	62.07	61.68	61.86
4919	AMEX	IJK	Tue, Feb 18, 2020	61.40	61.59	61.17	61.47
4918	AMEX	IJK	Fri, Feb 14, 2020	61.61	61.71	61.44	61.64
4917	AMEX	IJK	Thu, Feb 13, 2020	60.95	61.71	60.95	61.63
4916	AMEX	IJK	Wed, Feb 12, 2020	61.08	61.28	60.90	61.26
4915	AMEX	IJK	Tue, Feb 11, 2020	60.64	61.08	60.63	60.85
4914	AMEX	IJK	Mon, Feb 10, 2020	59.84	60.41	59.76	60.40
4913	AMEX	IJK	Fri, Feb 7, 2020	60.34	60.34	59.90	59.95
4912	AMEX	IJK	Thu, Feb 6, 2020	60.79	60.80	60.51	60.51
4911	AMEX	IJK	Wed, Feb 5, 2020	60.87	60.91	60.49	60.75
4910	AMEX	IJK	Tue, Feb 4, 2020	60.12	60.57	60.12	60.40
4909	AMEX	IJK	Mon, Feb 3, 2020	59.03	59.74	59.03	59.48
4908	AMEX	IJK	Fri, Jan 31, 2020	59.70	59.76	58.66	58.77
4907	AMEX	IJK	Thu, Jan 30, 2020	59.60	60.00	59.39	59.96
4906	AMEX	IJK	Wed, Jan 29, 2020	60.31	60.42	59.93	59.93
4905	AMEX	IJK	Tue, Jan 28, 2020	59.76	60.31	59.73	60.15
4904	AMEX	IJK	Mon, Jan 27, 2020	59.29	59.80	59.13	59.45
4903	AMEX	IJK	Fri, Jan 24, 2020	60.85	60.92	59.92	60.22
4902	AMEX	IJK	Thu, Jan 23, 2020	60.60	60.87	60.25	60.77
4901	AMEX	IJK	Wed, Jan 22, 2020	60.75	61.04	60.59	60.64
4900	AMEX	IJK	Tue, Jan 21, 2020	60.57	60.76	60.51	60.62
4899	AMEX	IJK	Fri, Jan 17, 2020	61.05	61.07	60.74	60.82
4898	AMEX	IJK	Thu, Jan 16, 2020	60.59	60.91	60.59	60.91
4897	AMEX	IJK	Wed, Jan 15, 2020	60.07	60.53	60.07	60.29
4896	AMEX	IJK	Tue, Jan 14, 2020	59.93	60.40	59.87	60.20
4895	AMEX	IJK	Mon, Jan 13, 2020	59.65	60.10	59.60	60.09
4894	AMEX	IJK	Fri, Jan 10, 2020	59.85	59.86	59.49	59.61
4893	AMEX	IJK	Thu, Jan 9, 2020	59.78	59.95	59.66	59.83
4892	AMEX	IJK	Wed, Jan 8, 2020	59.43	59.76	59.39	59.52
4891	AMEX	IJK	Tue, Jan 7, 2020	59.38	59.56	59.22	59.40
4890	AMEX	IJK	Mon, Jan 6, 2020	59.18	59.52	58.98	59.52
4889	AMEX	IJK	Fri, Jan 3, 2020	59.12	59.65	59.12	59.50
4888	AMEX	IJK	Thu, Jan 2, 2020	59.78	59.86	59.19	59.78
4887	AMEX	IJK	Tue, Dec 31, 2019	59.37	59.76	59.37	59.53
4886	AMEX	IJK	Mon, Dec 30, 2019	59.60	59.68	59.25	59.50
4885	AMEX	IJK	Fri, Dec 27, 2019	59.77	59.77	59.46	59.61
4884	AMEX	IJK	Thu, Dec 26, 2019	59.55	59.66	59.48	59.65
4883	AMEX	IJK	Tue, Dec 24, 2019	59.50	59.51	59.36	59.46
4882	AMEX	IJK	Mon, Dec 23, 2019	59.58	59.58	59.38	59.44
4881	AMEX	IJK	Fri, Dec 20, 2019	59.32	59.57	59.32	59.47
4880	AMEX	IJK	Thu, Dec 19, 2019	58.79	59.11	58.72	59.10
4879	AMEX	IJK	Wed, Dec 18, 2019	58.81	58.84	58.54	58.77
4878	AMEX	IJK	Tue, Dec 17, 2019	58.77	58.77	58.58	58.71
4877	AMEX	IJK	Mon, Dec 16, 2019	58.65	58.95	58.58	58.68
4876	AMEX	IJK	Fri, Dec 13, 2019	58.67	58.97	58.33	58.51
4875	AMEX	IJK	Thu, Dec 12, 2019	58.25	58.86	58.12	58.69
4874	AMEX	IJK	Wed, Dec 11, 2019	58.24	58.28	58.03	58.24
4873	AMEX	IJK	Tue, Dec 10, 2019	58.19	58.25	58.01	58.13
4872	AMEX	IJK	Mon, Dec 9, 2019	58.51	58.51	58.16	58.16
4871	AMEX	IJK	Fri, Dec 6, 2019	58.46	58.78	58.46	58.57
4870	AMEX	IJK	Thu, Dec 5, 2019	58.10	58.18	57.92	58.04
4869	AMEX	IJK	Wed, Dec 4, 2019	57.82	58.28	57.82	57.98
4868	AMEX	IJK	Tue, Dec 3, 2019	57.32	57.59	57.08	57.55
4867	AMEX	IJK	Mon, Dec 2, 2019	58.37	58.37	57.76	57.83
4866	AMEX	IJK	Fri, Nov 29, 2019	58.76	58.77	58.24	58.29
4865	AMEX	IJK	Wed, Nov 27, 2019	58.59	58.88	58.56	58.86
4864	AMEX	IJK	Tue, Nov 26, 2019	58.21	58.53	58.15	58.47
4863	AMEX	IJK	Mon, Nov 25, 2019	57.63	58.24	57.63	58.21
4862	AMEX	IJK	Fri, Nov 22, 2019	57.47	57.52	57.22	57.44
4861	AMEX	IJK	Thu, Nov 21, 2019	57.83	57.83	57.32	57.35
4860	AMEX	IJK	Wed, Nov 20, 2019	57.78	58.07	57.40	57.79
4859	AMEX	IJK	Tue, Nov 19, 2019	57.84	58.07	57.66	57.92
4858	AMEX	IJK	Mon, Nov 18, 2019	57.65	57.75	57.61	57.69
4857	AMEX	IJK	Fri, Nov 15, 2019	57.67	57.74	57.48	57.74
4856	AMEX	IJK	Thu, Nov 14, 2019	57.13	57.40	57.13	57.35
4855	AMEX	IJK	Wed, Nov 13, 2019	56.98	57.30	56.86	57.19
4854	AMEX	IJK	Tue, Nov 12, 2019	57.39	57.53	57.19	57.22
4853	AMEX	IJK	Mon, Nov 11, 2019	57.10	57.48	57.00	57.33
4852	AMEX	IJK	Fri, Nov 8, 2019	57.11	57.40	57.09	57.40
4851	AMEX	IJK	Thu, Nov 7, 2019	57.47	57.64	57.09	57.19
4850	AMEX	IJK	Wed, Nov 6, 2019	57.28	57.28	56.99	57.11
4849	AMEX	IJK	Tue, Nov 5, 2019	57.43	57.62	57.28	57.29
4848	AMEX	IJK	Mon, Nov 4, 2019	57.46	57.55	57.23	57.35
4847	AMEX	IJK	Fri, Nov 1, 2019	56.84	57.26	56.84	57.24
4846	AMEX	IJK	Thu, Oct 31, 2019	56.77	56.77	56.27	56.50
4845	AMEX	IJK	Wed, Oct 30, 2019	56.92	56.92	56.58	56.90
4844	AMEX	IJK	Tue, Oct 29, 2019	56.69	57.11	56.69	56.94
4843	AMEX	IJK	Mon, Oct 28, 2019	56.78	57.07	56.78	56.87
4842	AMEX	IJK	Fri, Oct 25, 2019	56.23	56.74	56.23	56.55
4841	AMEX	IJK	Thu, Oct 24, 2019	56.39	56.47	56.06	56.29
4840	AMEX	IJK	Wed, Oct 23, 2019	56.21	56.29	56.05	56.21
4839	AMEX	IJK	Tue, Oct 22, 2019	56.45	56.50	56.17	56.19
4838	AMEX	IJK	Mon, Oct 21, 2019	56.47	56.57	56.35	56.38
4837	AMEX	IJK	Fri, Oct 18, 2019	56.09	56.27	55.82	56.14
4836	AMEX	IJK	Thu, Oct 17, 2019	55.95	56.35	55.92	56.22
4835	AMEX	IJK	Wed, Oct 16, 2019	55.71	55.88	55.57	55.69
4834	AMEX	IJK	Tue, Oct 15, 2019	55.55	55.93	55.47	55.79
4833	AMEX	IJK	Mon, Oct 14, 2019	55.48	55.54	55.29	55.42
4832	AMEX	IJK	Fri, Oct 11, 2019	55.40	56.08	55.40	55.60
4831	AMEX	IJK	Thu, Oct 10, 2019	54.59	55.00	54.59	54.79
4830	AMEX	IJK	Wed, Oct 9, 2019	54.57	54.75	54.36	54.55
4829	AMEX	IJK	Tue, Oct 8, 2019	54.75	54.81	54.15	54.21
4828	AMEX	IJK	Mon, Oct 7, 2019	55.23	55.50	55.05	55.12
4827	AMEX	IJK	Fri, Oct 4, 2019	54.96	55.41	54.84	55.39
4826	AMEX	IJK	Thu, Oct 3, 2019	54.30	54.87	53.80	54.87
4825	AMEX	IJK	Wed, Oct 2, 2019	54.77	54.81	54.04	54.38
4824	AMEX	IJK	Tue, Oct 1, 2019	56.17	56.34	54.98	55.03
4823	AMEX	IJK	Mon, Sep 30, 2019	55.73	56.13	55.72	55.97
4822	AMEX	IJK	Fri, Sep 27, 2019	56.26	56.41	55.40	55.64
4821	AMEX	IJK	Thu, Sep 26, 2019	56.37	56.39	55.93	56.12
4820	AMEX	IJK	Wed, Sep 25, 2019	55.89	56.52	55.78	56.47
4819	AMEX	IJK	Tue, Sep 24, 2019	56.68	56.83	55.82	55.97
4818	AMEX	IJK	Mon, Sep 23, 2019	56.50	56.91	56.47	56.57
4817	AMEX	IJK	Fri, Sep 20, 2019	56.81	57.06	56.55	56.65
4816	AMEX	IJK	Thu, Sep 19, 2019	56.93	57.18	56.72	56.78
4815	AMEX	IJK	Wed, Sep 18, 2019	56.91	56.91	56.32	56.82
4814	AMEX	IJK	Tue, Sep 17, 2019	56.89	56.98	56.73	56.94
4813	AMEX	IJK	Mon, Sep 16, 2019	56.77	57.17	56.76	57.01
4812	AMEX	IJK	Fri, Sep 13, 2019	57.12	57.27	56.85	56.94
4811	AMEX	IJK	Thu, Sep 12, 2019	56.99	57.13	56.71	56.93
4810	AMEX	IJK	Wed, Sep 11, 2019	56.30	56.88	56.07	56.88
4809	AMEX	IJK	Tue, Sep 10, 2019	56.01	56.18	55.44	56.17
4808	AMEX	IJK	Mon, Sep 9, 2019	56.36	56.37	55.84	56.14
4807	AMEX	IJK	Fri, Sep 6, 2019	56.26	56.47	56.11	56.17
4806	AMEX	IJK	Thu, Sep 5, 2019	55.92	56.34	55.85	56.20
4805	AMEX	IJK	Wed, Sep 4, 2019	55.25	55.40	55.07	55.38
4804	AMEX	IJK	Tue, Sep 3, 2019	55.03	55.19	54.54	54.79
4803	AMEX	IJK	Fri, Aug 30, 2019	55.61	55.63	55.17	55.42
4802	AMEX	IJK	Thu, Aug 29, 2019	55.19	55.47	55.10	55.40
4801	AMEX	IJK	Wed, Aug 28, 2019	54.14	54.84	54.05	54.71
4800	AMEX	IJK	Tue, Aug 27, 2019	55.06	55.06	54.24	54.25
4799	AMEX	IJK	Mon, Aug 26, 2019	54.75	54.78	54.37	54.75
4798	AMEX	IJK	Fri, Aug 23, 2019	55.46	55.71	54.16	54.29
4797	AMEX	IJK	Thu, Aug 22, 2019	55.86	56.00	55.39	55.70
4796	AMEX	IJK	Wed, Aug 21, 2019	55.82	55.86	55.66	55.75
4795	AMEX	IJK	Tue, Aug 20, 2019	55.70	55.70	55.38	55.42
4794	AMEX	IJK	Mon, Aug 19, 2019	55.93	55.99	55.72	55.76
4793	AMEX	IJK	Fri, Aug 16, 2019	54.56	55.38	54.50	55.33
4792	AMEX	IJK	Thu, Aug 15, 2019	54.37	54.44	53.96	54.25
4791	AMEX	IJK	Wed, Aug 14, 2019	54.89	54.99	54.19	54.20
4790	AMEX	IJK	Tue, Aug 13, 2019	55.00	56.09	55.00	55.76
4789	AMEX	IJK	Mon, Aug 12, 2019	55.64	55.64	55.02	55.11
4788	AMEX	IJK	Fri, Aug 9, 2019	56.39	56.39	55.76	55.94
4787	AMEX	IJK	Thu, Aug 8, 2019	55.63	56.61	55.63	56.59
4786	AMEX	IJK	Wed, Aug 7, 2019	54.67	55.57	54.46	55.44
4785	AMEX	IJK	Tue, Aug 6, 2019	54.83	55.26	54.62	55.24
4784	AMEX	IJK	Mon, Aug 5, 2019	55.19	55.33	54.00	54.51
4783	AMEX	IJK	Fri, Aug 2, 2019	56.34	56.34	55.75	56.10
4782	AMEX	IJK	Thu, Aug 1, 2019	57.26	57.69	56.33	56.56
4781	AMEX	IJK	Wed, Jul 31, 2019	57.77	57.96	57.09	57.15
4780	AMEX	IJK	Tue, Jul 30, 2019	57.18	57.77	57.08	57.77
4779	AMEX	IJK	Mon, Jul 29, 2019	57.70	57.73	57.33	57.43
4778	AMEX	IJK	Fri, Jul 26, 2019	57.33	57.74	57.33	57.69
4777	AMEX	IJK	Thu, Jul 25, 2019	57.66	57.66	57.12	57.19
4776	AMEX	IJK	Wed, Jul 24, 2019	56.99	57.80	56.99	57.75
4775	AMEX	IJK	Tue, Jul 23, 2019	56.75	57.06	56.60	57.06
4774	AMEX	IJK	Mon, Jul 22, 2019	56.59	56.75	56.52	56.54
4773	AMEX	IJK	Fri, Jul 19, 2019	56.93	57.10	56.48	56.50
4772	AMEX	IJK	Thu, Jul 18, 2019	56.60	56.92	56.49	56.79
4771	AMEX	IJK	Wed, Jul 17, 2019	56.95	56.98	56.64	56.65
4770	AMEX	IJK	Tue, Jul 16, 2019	57.00	57.14	56.87	56.95
4769	AMEX	IJK	Mon, Jul 15, 2019	57.44	57.44	56.99	57.07
4768	AMEX	IJK	Fri, Jul 12, 2019	56.89	57.39	56.85	57.32
4767	AMEX	IJK	Thu, Jul 11, 2019	57.03	57.03	56.60	56.81
4766	AMEX	IJK	Wed, Jul 10, 2019	57.11	57.21	56.77	56.93
4765	AMEX	IJK	Tue, Jul 9, 2019	56.59	56.87	56.58	56.85
4764	AMEX	IJK	Mon, Jul 8, 2019	57.10	57.24	56.76	56.84
4763	AMEX	IJK	Fri, Jul 5, 2019	56.97	57.35	56.70	57.35
4762	AMEX	IJK	Wed, Jul 3, 2019	56.89	57.31	56.81	57.30
4761	AMEX	IJK	Tue, Jul 2, 2019	56.75	56.83	56.54	56.73
4760	AMEX	IJK	Mon, Jul 1, 2019	57.18	57.34	56.50	56.73
4759	AMEX	IJK	Fri, Jun 28, 2019	56.05	56.58	56.05	56.57
4758	AMEX	IJK	Thu, Jun 27, 2019	55.36	55.96	55.33	55.92
4757	AMEX	IJK	Wed, Jun 26, 2019	55.57	55.66	55.21	55.21
4756	AMEX	IJK	Tue, Jun 25, 2019	55.88	55.98	55.35	55.36
4755	AMEX	IJK	Mon, Jun 24, 2019	56.37	56.37	55.78	55.78
4754	AMEX	IJK	Fri, Jun 21, 2019	56.55	56.55	56.15	56.24
4753	AMEX	IJK	Thu, Jun 20, 2019	56.83	56.84	56.24	56.59
4752	AMEX	IJK	Wed, Jun 19, 2019	56.09	56.33	55.98	56.26
4751	AMEX	IJK	Tue, Jun 18, 2019	55.83	56.40	55.79	56.07
4750	AMEX	IJK	Mon, Jun 17, 2019	55.55	55.72	55.47	55.51
4749	AMEX	IJK	Fri, Jun 14, 2019	55.89	55.89	55.58	55.45
4748	AMEX	IJK	Thu, Jun 13, 2019	55.98	56.06	55.69	55.97
4747	AMEX	IJK	Wed, Jun 12, 2019	55.66	55.76	55.53	55.75
4746	AMEX	IJK	Tue, Jun 11, 2019	56.06	56.21	55.52	55.69
4745	AMEX	IJK	Mon, Jun 10, 2019	55.65	56.04	55.62	55.70
4744	AMEX	IJK	Fri, Jun 7, 2019	55.30	55.65	55.30	55.45
4743	AMEX	IJK	Thu, Jun 6, 2019	54.84	55.18	54.68	55.08
4742	AMEX	IJK	Wed, Jun 5, 2019	54.65	54.76	54.25	54.74
4741	AMEX	IJK	Tue, Jun 4, 2019	53.60	54.42	53.53	54.41
4740	AMEX	IJK	Mon, Jun 3, 2019	53.04	53.42	52.90	53.12
4739	AMEX	IJK	Fri, May 31, 2019	52.77	53.14	52.55	52.96
4738	AMEX	IJK	Thu, May 30, 2019	53.34	53.68	53.03	53.27
4737	AMEX	IJK	Wed, May 29, 2019	53.36	53.43	52.99	53.17
4736	AMEX	IJK	Tue, May 28, 2019	54.20	54.42	53.58	53.58
4735	AMEX	IJK	Fri, May 24, 2019	54.13	54.30	53.97	54.14
4734	AMEX	IJK	Thu, May 23, 2019	54.19	54.19	53.60	53.87
4733	AMEX	IJK	Wed, May 22, 2019	54.74	54.87	54.59	54.69
4732	AMEX	IJK	Tue, May 21, 2019	54.50	54.97	54.50	54.93
4731	AMEX	IJK	Mon, May 20, 2019	54.33	54.54	54.10	54.22
4730	AMEX	IJK	Fri, May 17, 2019	54.79	55.27	54.65	54.67
4729	AMEX	IJK	Thu, May 16, 2019	54.93	55.52	54.93	55.21
4728	AMEX	IJK	Wed, May 15, 2019	54.26	54.92	54.18	54.79
4727	AMEX	IJK	Tue, May 14, 2019	54.29	54.85	54.16	54.65
4726	AMEX	IJK	Mon, May 13, 2019	54.67	54.78	53.95	54.13
4725	AMEX	IJK	Fri, May 10, 2019	55.29	55.85	54.70	55.68
4724	AMEX	IJK	Thu, May 9, 2019	55.23	55.62	54.76	55.50
4723	AMEX	IJK	Wed, May 8, 2019	55.63	56.00	55.60	55.66
4722	AMEX	IJK	Tue, May 7, 2019	56.38	56.53	55.39	55.73
4721	AMEX	IJK	Mon, May 6, 2019	56.06	57.00	56.06	56.87
4720	AMEX	IJK	Fri, May 3, 2019	56.42	56.96	56.42	56.96
4719	AMEX	IJK	Thu, May 2, 2019	55.83	56.18	55.56	56.15
4718	AMEX	IJK	Wed, May 1, 2019	56.69	56.71	55.91	55.91
4717	AMEX	IJK	Tue, Apr 30, 2019	56.69	56.75	56.12	56.56
4716	AMEX	IJK	Mon, Apr 29, 2019	56.76	56.84	56.61	56.66
4715	AMEX	IJK	Fri, Apr 26, 2019	56.22	56.78	56.21	56.72
4714	AMEX	IJK	Thu, Apr 25, 2019	56.48	56.48	55.84	56.18
4713	AMEX	IJK	Wed, Apr 24, 2019	56.54	56.94	56.54	56.69
4712	AMEX	IJK	Tue, Apr 23, 2019	55.81	56.54	55.81	56.42
4711	AMEX	IJK	Mon, Apr 22, 2019	55.67	55.76	55.54	55.73
4710	AMEX	IJK	Thu, Apr 18, 2019	55.65	55.84	55.39	55.79
4709	AMEX	IJK	Wed, Apr 17, 2019	56.39	56.39	55.44	55.55
4708	AMEX	IJK	Tue, Apr 16, 2019	56.51	56.55	56.08	56.18
4707	AMEX	IJK	Mon, Apr 15, 2019	56.41	56.46	56.22	56.36
4706	AMEX	IJK	Fri, Apr 12, 2019	56.30	56.41	56.13	56.36
4705	AMEX	IJK	Thu, Apr 11, 2019	56.00	56.09	55.87	56.03
4704	AMEX	IJK	Wed, Apr 10, 2019	55.53	55.97	55.53	55.90
4703	AMEX	IJK	Tue, Apr 9, 2019	55.72	55.78	55.36	55.42
4702	AMEX	IJK	Mon, Apr 8, 2019	55.79	55.93	55.52	55.91
4701	AMEX	IJK	Fri, Apr 5, 2019	55.63	55.95	55.53	55.88
4700	AMEX	IJK	Thu, Apr 4, 2019	55.53	55.67	55.22	55.51
4699	AMEX	IJK	Wed, Apr 3, 2019	55.48	55.69	55.30	55.44
4698	AMEX	IJK	Tue, Apr 2, 2019	55.34	55.34	54.95	55.16
4697	AMEX	IJK	Mon, Apr 1, 2019	55.11	55.39	54.99	55.37
4696	AMEX	IJK	Fri, Mar 29, 2019	54.82	54.89	54.63	54.78
4695	AMEX	IJK	Thu, Mar 28, 2019	54.17	54.55	54.03	54.52
4694	AMEX	IJK	Wed, Mar 27, 2019	54.14	54.31	53.55	54.01
4693	AMEX	IJK	Tue, Mar 26, 2019	54.06	54.31	53.83	54.16
4692	AMEX	IJK	Mon, Mar 25, 2019	53.59	53.96	53.31	53.72
4691	AMEX	IJK	Fri, Mar 22, 2019	54.77	54.81	53.61	53.61
4690	AMEX	IJK	Thu, Mar 21, 2019	54.06	55.20	54.06	55.08
4689	AMEX	IJK	Wed, Mar 20, 2019	54.49	54.74	53.96	54.23
4688	AMEX	IJK	Tue, Mar 19, 2019	54.98	55.09	54.57	54.56
4687	AMEX	IJK	Mon, Mar 18, 2019	54.52	54.85	54.41	54.78
4686	AMEX	IJK	Fri, Mar 15, 2019	54.46	54.77	54.35	54.43
4685	AMEX	IJK	Thu, Mar 14, 2019	54.36	54.47	54.15	54.35
4684	AMEX	IJK	Wed, Mar 13, 2019	54.30	54.59	54.22	54.35
4683	AMEX	IJK	Tue, Mar 12, 2019	54.09	54.23	53.94	54.12
4682	AMEX	IJK	Mon, Mar 11, 2019	53.44	54.03	53.40	54.03
4681	AMEX	IJK	Fri, Mar 8, 2019	53.05	53.32	53.01	53.28
4680	AMEX	IJK	Thu, Mar 7, 2019	53.73	53.75	53.29	53.42
4679	AMEX	IJK	Wed, Mar 6, 2019	54.51	54.51	53.79	53.79
4678	AMEX	IJK	Tue, Mar 5, 2019	54.73	54.73	54.46	54.49
4677	AMEX	IJK	Mon, Mar 4, 2019	55.16	55.22	54.17	54.67
4676	AMEX	IJK	Fri, Mar 1, 2019	54.94	55.11	54.62	55.02
4675	AMEX	IJK	Thu, Feb 28, 2019	54.71	54.88	54.52	54.58
4674	AMEX	IJK	Wed, Feb 27, 2019	54.53	54.85	54.43	54.77
4673	AMEX	IJK	Tue, Feb 26, 2019	55.02	55.10	54.65	54.67
4672	AMEX	IJK	Mon, Feb 25, 2019	55.38	55.46	55.02	55.11
4671	AMEX	IJK	Fri, Feb 22, 2019	54.71	55.14	54.62	55.09
4670	AMEX	IJK	Thu, Feb 21, 2019	54.62	54.69	54.38	54.57
4669	AMEX	IJK	Wed, Feb 20, 2019	54.64	54.77	54.48	54.70
4668	AMEX	IJK	Tue, Feb 19, 2019	54.43	54.76	54.42	54.61
4667	AMEX	IJK	Fri, Feb 15, 2019	54.39	54.72	54.35	54.72
4666	AMEX	IJK	Thu, Feb 14, 2019	53.81	54.32	53.81	54.10
4665	AMEX	IJK	Wed, Feb 13, 2019	53.90	54.15	53.78	54.06
4664	AMEX	IJK	Tue, Feb 12, 2019	53.59	53.80	53.52	53.75
4663	AMEX	IJK	Mon, Feb 11, 2019	53.13	53.35	53.03	53.31
4662	AMEX	IJK	Fri, Feb 8, 2019	52.66	52.99	52.55	52.98
4661	AMEX	IJK	Thu, Feb 7, 2019	52.79	52.98	52.49	52.89
4660	AMEX	IJK	Wed, Feb 6, 2019	53.13	53.25	52.90	53.12
4659	AMEX	IJK	Tue, Feb 5, 2019	53.00	53.20	52.93	53.19
4658	AMEX	IJK	Mon, Feb 4, 2019	52.46	52.94	52.36	52.94
4657	AMEX	IJK	Fri, Feb 1, 2019	52.35	52.50	52.14	52.38
4656	AMEX	IJK	Thu, Jan 31, 2019	51.86	52.37	51.81	52.20
4655	AMEX	IJK	Wed, Jan 30, 2019	51.79	52.07	51.34	51.90
4654	AMEX	IJK	Tue, Jan 29, 2019	51.68	51.78	51.45	51.62
4653	AMEX	IJK	Mon, Jan 28, 2019	51.33	51.68	51.25	51.64
4652	AMEX	IJK	Fri, Jan 25, 2019	51.63	51.89	51.58	51.78
4651	AMEX	IJK	Thu, Jan 24, 2019	50.89	51.30	50.89	51.24
4650	AMEX	IJK	Wed, Jan 23, 2019	51.11	51.29	50.48	50.90
4649	AMEX	IJK	Tue, Jan 22, 2019	51.32	51.39	50.58	50.87
4648	AMEX	IJK	Fri, Jan 18, 2019	51.23	51.71	51.17	51.61
4647	AMEX	IJK	Thu, Jan 17, 2019	50.27	51.13	50.27	50.96
4646	AMEX	IJK	Wed, Jan 16, 2019	50.24	50.63	50.24	50.45
4645	AMEX	IJK	Tue, Jan 15, 2019	49.79	50.21	49.78	50.17
4644	AMEX	IJK	Mon, Jan 14, 2019	49.78	50.00	49.66	49.72
4643	AMEX	IJK	Fri, Jan 11, 2019	49.93	50.17	49.82	50.13
4642	AMEX	IJK	Thu, Jan 10, 2019	49.51	50.16	49.43	50.14
4641	AMEX	IJK	Wed, Jan 9, 2019	49.55	49.96	49.48	49.79
4640	AMEX	IJK	Tue, Jan 8, 2019	48.90	49.40	48.67	49.36
4639	AMEX	IJK	Mon, Jan 7, 2019	48.02	48.81	47.92	48.50
4638	AMEX	IJK	Fri, Jan 4, 2019	47.08	48.13	47.08	47.92
4637	AMEX	IJK	Thu, Jan 3, 2019	47.19	47.25	46.38	46.48
4636	AMEX	IJK	Wed, Jan 2, 2019	47.13	47.59	46.91	47.38
4635	AMEX	IJK	Mon, Dec 31, 2018	47.50	47.81	47.13	47.81
4634	AMEX	IJK	Fri, Dec 28, 2018	47.42	47.85	47.00	47.24
4633	AMEX	IJK	Thu, Dec 27, 2018	46.55	47.33	45.74	47.33
4632	AMEX	IJK	Wed, Dec 26, 2018	45.14	47.02	44.94	47.00
4631	AMEX	IJK	Mon, Dec 24, 2018	46.00	46.04	44.96	44.98
4630	AMEX	IJK	Fri, Dec 21, 2018	47.52	47.90	46.20	46.27
4629	AMEX	IJK	Thu, Dec 20, 2018	47.77	48.08	46.71	47.30
4628	AMEX	IJK	Wed, Dec 19, 2018	48.80	49.30	47.70	47.91
4627	AMEX	IJK	Tue, Dec 18, 2018	49.11	49.44	48.58	48.80
4626	AMEX	IJK	Mon, Dec 17, 2018	49.60	49.82	48.51	48.70
4625	AMEX	IJK	Fri, Dec 14, 2018	50.26	50.62	49.77	49.78
4624	AMEX	IJK	Thu, Dec 13, 2018	51.30	51.44	50.56	50.63
4623	AMEX	IJK	Wed, Dec 12, 2018	51.26	51.74	51.15	51.16
4622	AMEX	IJK	Tue, Dec 11, 2018	51.45	51.72	50.48	50.65
4621	AMEX	IJK	Mon, Dec 10, 2018	51.00	51.16	50.11	50.84
4620	AMEX	IJK	Fri, Dec 7, 2018	52.23	52.43	50.78	51.01
4619	AMEX	IJK	Thu, Dec 6, 2018	51.74	52.32	50.94	52.29
4618	AMEX	IJK	Tue, Dec 4, 2018	54.50	54.56	52.46	52.46
4617	AMEX	IJK	Mon, Dec 3, 2018	55.06	55.07	54.07	54.61
4616	AMEX	IJK	Fri, Nov 30, 2018	53.55	54.14	53.51	54.04
4615	AMEX	IJK	Thu, Nov 29, 2018	53.53	54.00	53.25	53.63
4614	AMEX	IJK	Wed, Nov 28, 2018	52.67	53.68	52.32	53.67
4613	AMEX	IJK	Tue, Nov 27, 2018	52.67	52.77	52.38	52.51
4612	AMEX	IJK	Mon, Nov 26, 2018	52.66	53.00	52.52	52.88
4611	AMEX	IJK	Fri, Nov 23, 2018	51.82	52.57	51.82	52.19
4610	AMEX	IJK	Wed, Nov 21, 2018	51.79	52.54	51.77	52.14
4609	AMEX	IJK	Tue, Nov 20, 2018	51.69	52.11	51.22	51.52
4608	AMEX	IJK	Mon, Nov 19, 2018	53.23	53.29	52.15	52.31
4607	AMEX	IJK	Fri, Nov 16, 2018	52.89	53.51	52.83	53.33
4606	AMEX	IJK	Thu, Nov 15, 2018	52.22	53.27	52.03	53.16
4605	AMEX	IJK	Wed, Nov 14, 2018	53.19	53.38	52.26	52.54
4604	AMEX	IJK	Tue, Nov 13, 2018	52.90	53.42	52.64	52.76
4603	AMEX	IJK	Mon, Nov 12, 2018	53.61	53.61	52.66	52.72
4602	AMEX	IJK	Fri, Nov 9, 2018	54.12	54.18	53.34	53.69
4601	AMEX	IJK	Thu, Nov 8, 2018	54.37	54.66	54.18	54.42
4600	AMEX	IJK	Wed, Nov 7, 2018	54.10	54.59	53.84	54.56
4599	AMEX	IJK	Tue, Nov 6, 2018	53.43	53.84	53.39	53.81
4598	AMEX	IJK	Mon, Nov 5, 2018	53.49	53.75	53.12	53.45
4597	AMEX	IJK	Fri, Nov 2, 2018	53.66	53.90	53.01	53.49
4596	AMEX	IJK	Thu, Nov 1, 2018	52.51	53.49	52.42	53.40
4595	AMEX	IJK	Wed, Oct 31, 2018	52.42	52.75	52.22	52.27
4594	AMEX	IJK	Tue, Oct 30, 2018	51.08	52.04	50.99	51.99
4593	AMEX	IJK	Mon, Oct 29, 2018	52.08	52.45	50.48	51.06
4592	AMEX	IJK	Fri, Oct 26, 2018	51.45	52.04	50.67	51.41
4591	AMEX	IJK	Thu, Oct 25, 2018	51.41	52.28	51.38	51.95
4590	AMEX	IJK	Wed, Oct 24, 2018	52.68	52.89	51.08	51.13
4589	AMEX	IJK	Tue, Oct 23, 2018	52.49	53.04	51.78	52.71
4588	AMEX	IJK	Mon, Oct 22, 2018	53.43	53.59	53.04	53.17
4587	AMEX	IJK	Fri, Oct 19, 2018	53.99	54.17	53.21	53.35
4586	AMEX	IJK	Thu, Oct 18, 2018	54.56	54.59	53.67	53.85
4585	AMEX	IJK	Wed, Oct 17, 2018	54.76	54.89	54.18	54.72
4584	AMEX	IJK	Tue, Oct 16, 2018	53.80	54.88	53.69	54.84
4583	AMEX	IJK	Mon, Oct 15, 2018	53.33	53.93	53.27	53.52
4582	AMEX	IJK	Fri, Oct 12, 2018	53.76	53.88	52.75	53.44
4581	AMEX	IJK	Thu, Oct 11, 2018	53.82	54.26	53.09	53.09
4580	AMEX	IJK	Wed, Oct 10, 2018	55.52	55.52	54.08	54.12
4579	AMEX	IJK	Tue, Oct 9, 2018	55.76	56.11	55.63	55.63
4578	AMEX	IJK	Mon, Oct 8, 2018	56.16	56.25	55.66	56.08
4577	AMEX	IJK	Fri, Oct 5, 2018	56.93	56.93	55.93	56.31
4576	AMEX	IJK	Thu, Oct 4, 2018	57.50	57.54	56.68	56.88
4575	AMEX	IJK	Wed, Oct 3, 2018	57.74	57.91	57.50	57.65
4574	AMEX	IJK	Tue, Oct 2, 2018	57.77	57.87	57.40	57.49
4573	AMEX	IJK	Mon, Oct 1, 2018	58.51	58.65	57.61	57.75
4572	AMEX	IJK	Fri, Sep 28, 2018	57.96	58.40	57.96	58.24
4571	AMEX	IJK	Thu, Sep 27, 2018	58.13	58.32	58.01	58.13
4570	AMEX	IJK	Wed, Sep 26, 2018	58.53	58.62	58.03	58.08
4569	AMEX	IJK	Tue, Sep 25, 2018	58.73	58.81	58.58	58.47
4568	AMEX	IJK	Mon, Sep 24, 2018	58.76	58.76	58.38	58.67
4567	AMEX	IJK	Fri, Sep 21, 2018	59.19	59.35	58.84	58.84
4566	AMEX	IJK	Thu, Sep 20, 2018	58.82	59.11	58.76	59.10
4565	AMEX	IJK	Wed, Sep 19, 2018	59.00	59.14	58.53	58.66
4564	AMEX	IJK	Tue, Sep 18, 2018	58.82	59.12	58.66	59.02
4563	AMEX	IJK	Mon, Sep 17, 2018	59.45	59.52	58.72	58.73
4562	AMEX	IJK	Fri, Sep 14, 2018	59.28	59.60	59.25	59.47
4561	AMEX	IJK	Thu, Sep 13, 2018	59.37	59.43	59.11	59.25
4560	AMEX	IJK	Wed, Sep 12, 2018	59.08	59.14	58.64	59.10
4559	AMEX	IJK	Tue, Sep 11, 2018	59.00	59.21	58.76	59.10
4558	AMEX	IJK	Mon, Sep 10, 2018	59.07	59.21	58.97	59.07
4557	AMEX	IJK	Fri, Sep 7, 2018	58.78	59.16	58.68	58.87
4556	AMEX	IJK	Thu, Sep 6, 2018	58.95	59.12	58.72	58.88
4555	AMEX	IJK	Wed, Sep 5, 2018	59.05	59.06	58.50	58.93
4554	AMEX	IJK	Tue, Sep 4, 2018	59.06	59.19	58.75	59.13
4553	AMEX	IJK	Fri, Aug 31, 2018	58.79	59.20	58.79	59.14
4552	AMEX	IJK	Thu, Aug 30, 2018	59.03	59.14	58.82	58.89
4551	AMEX	IJK	Wed, Aug 29, 2018	59.06	59.22	58.81	59.17
4550	AMEX	IJK	Tue, Aug 28, 2018	59.01	59.12	58.75	58.98
4549	AMEX	IJK	Mon, Aug 27, 2018	58.76	59.09	58.76	58.93
4548	AMEX	IJK	Fri, Aug 24, 2018	58.40	58.64	58.38	58.57
4547	AMEX	IJK	Thu, Aug 23, 2018	58.43	58.54	58.19	58.29
4546	AMEX	IJK	Wed, Aug 22, 2018	58.42	58.53	58.36	58.48
4545	AMEX	IJK	Tue, Aug 21, 2018	58.08	58.61	58.05	58.45
4544	AMEX	IJK	Mon, Aug 20, 2018	58.00	58.15	57.79	58.04
4543	AMEX	IJK	Fri, Aug 17, 2018	57.54	57.90	57.40	57.84
4542	AMEX	IJK	Thu, Aug 16, 2018	57.47	57.95	57.47	57.62
4541	AMEX	IJK	Wed, Aug 15, 2018	57.45	57.50	56.79	57.24
4540	AMEX	IJK	Tue, Aug 14, 2018	57.32	57.89	57.32	57.68
4539	AMEX	IJK	Mon, Aug 13, 2018	57.49	57.65	57.03	57.20
4538	AMEX	IJK	Fri, Aug 10, 2018	57.51	57.77	57.42	57.47
4537	AMEX	IJK	Thu, Aug 9, 2018	57.92	58.12	57.76	57.79
4536	AMEX	IJK	Wed, Aug 8, 2018	57.97	57.97	57.69	57.85
4535	AMEX	IJK	Tue, Aug 7, 2018	57.96	58.19	57.95	58.02
4534	AMEX	IJK	Mon, Aug 6, 2018	57.55	57.84	57.45	57.81
4533	AMEX	IJK	Fri, Aug 3, 2018	57.51	57.69	57.28	57.56
4532	AMEX	IJK	Thu, Aug 2, 2018	56.63	57.52	56.63	57.47
4531	AMEX	IJK	Wed, Aug 1, 2018	57.03	57.08	56.57	56.85
4530	AMEX	IJK	Tue, Jul 31, 2018	56.52	57.15	56.50	56.97
4529	AMEX	IJK	Mon, Jul 30, 2018	56.86	56.87	56.29	56.32
4528	AMEX	IJK	Fri, Jul 27, 2018	57.60	57.63	56.57	56.87
4527	AMEX	IJK	Thu, Jul 26, 2018	57.44	57.74	57.28	57.55
4526	AMEX	IJK	Wed, Jul 25, 2018	57.08	57.36	56.86	57.34
4525	AMEX	IJK	Tue, Jul 24, 2018	57.87	57.93	56.91	57.11
4524	AMEX	IJK	Mon, Jul 23, 2018	57.74	57.79	57.46	57.71
4523	AMEX	IJK	Fri, Jul 20, 2018	58.08	58.12	57.74	57.75
4522	AMEX	IJK	Thu, Jul 19, 2018	57.82	58.29	57.72	58.17
4521	AMEX	IJK	Wed, Jul 18, 2018	57.79	58.01	57.62	58.01
4520	AMEX	IJK	Tue, Jul 17, 2018	57.34	57.89	57.34	57.79
4519	AMEX	IJK	Mon, Jul 16, 2018	57.78	57.78	57.28	57.40
4518	AMEX	IJK	Fri, Jul 13, 2018	57.68	57.98	57.67	57.69
4517	AMEX	IJK	Thu, Jul 12, 2018	57.61	57.75	57.34	57.70
4516	AMEX	IJK	Wed, Jul 11, 2018	57.51	57.70	57.34	57.37
4515	AMEX	IJK	Tue, Jul 10, 2018	57.97	58.05	57.60	57.81
4514	AMEX	IJK	Mon, Jul 9, 2018	57.57	57.87	57.54	57.87
4513	AMEX	IJK	Fri, Jul 6, 2018	56.87	57.42	56.87	57.31
4512	AMEX	IJK	Thu, Jul 5, 2018	56.63	56.91	56.33	56.89
4511	AMEX	IJK	Tue, Jul 3, 2018	56.42	56.75	56.31	56.38
4510	AMEX	IJK	Mon, Jul 2, 2018	55.83	56.34	55.77	56.29
4509	AMEX	IJK	Fri, Jun 29, 2018	56.37	56.66	56.20	56.20
4508	AMEX	IJK	Thu, Jun 28, 2018	55.73	56.21	55.50	56.10
4507	AMEX	IJK	Wed, Jun 27, 2018	56.62	56.76	55.77	55.77
4506	AMEX	IJK	Tue, Jun 26, 2018	56.58	56.79	56.40	56.56
4505	AMEX	IJK	Mon, Jun 25, 2018	57.31	57.31	56.40	56.48
4504	AMEX	IJK	Fri, Jun 22, 2018	57.97	57.98	57.55	57.56
4503	AMEX	IJK	Thu, Jun 21, 2018	58.06	58.14	57.61	57.73
4502	AMEX	IJK	Wed, Jun 20, 2018	58.03	58.18	57.88	58.09
4501	AMEX	IJK	Tue, Jun 19, 2018	57.55	57.85	57.19	57.84
4500	AMEX	IJK	Mon, Jun 18, 2018	57.73	58.07	57.61	58.01
4499	AMEX	IJK	Fri, Jun 15, 2018	57.88	58.05	57.63	57.99
4498	AMEX	IJK	Thu, Jun 14, 2018	57.94	58.06	57.69	58.06
4497	AMEX	IJK	Wed, Jun 13, 2018	58.27	58.27	57.77	57.77
4496	AMEX	IJK	Tue, Jun 12, 2018	58.05	58.25	57.95	58.15
4495	AMEX	IJK	Mon, Jun 11, 2018	58.13	58.21	57.99	58.01
4494	AMEX	IJK	Fri, Jun 8, 2018	57.59	58.08	57.59	58.03
4493	AMEX	IJK	Thu, Jun 7, 2018	57.86	57.93	57.34	57.66
4492	AMEX	IJK	Wed, Jun 6, 2018	57.29	57.75	57.16	57.75
4491	AMEX	IJK	Tue, Jun 5, 2018	56.95	57.29	56.95	57.20
4490	AMEX	IJK	Mon, Jun 4, 2018	56.70	57.00	56.60	57.00
4489	AMEX	IJK	Fri, Jun 1, 2018	56.46	56.71	56.41	56.54
4488	AMEX	IJK	Thu, May 31, 2018	56.74	56.83	56.11	56.13
4487	AMEX	IJK	Wed, May 30, 2018	56.36	56.90	56.36	56.76
4486	AMEX	IJK	Tue, May 29, 2018	56.00	56.35	55.73	56.09
4485	AMEX	IJK	Fri, May 25, 2018	56.29	56.54	56.24	56.32
4484	AMEX	IJK	Thu, May 24, 2018	56.25	56.47	55.96	56.40
4483	AMEX	IJK	Wed, May 23, 2018	56.01	56.33	56.00	56.33
4482	AMEX	IJK	Tue, May 22, 2018	56.69	56.73	56.18	56.19
4481	AMEX	IJK	Mon, May 21, 2018	56.43	56.73	56.43	56.67
4480	AMEX	IJK	Fri, May 18, 2018	56.17	56.33	56.13	56.15
4479	AMEX	IJK	Thu, May 17, 2018	56.11	56.35	56.00	56.19
4478	AMEX	IJK	Wed, May 16, 2018	55.76	56.30	55.76	56.14
4477	AMEX	IJK	Tue, May 15, 2018	55.72	55.86	55.55	55.71
4476	AMEX	IJK	Mon, May 14, 2018	56.18	56.31	55.87	55.92
4475	AMEX	IJK	Fri, May 11, 2018	56.00	56.17	55.88	56.05
4474	AMEX	IJK	Thu, May 10, 2018	55.72	56.16	55.64	55.98
4473	AMEX	IJK	Wed, May 9, 2018	55.40	55.69	55.19	55.57
4472	AMEX	IJK	Tue, May 8, 2018	55.10	55.45	55.10	55.31
4471	AMEX	IJK	Mon, May 7, 2018	54.98	55.36	54.88	55.16
4470	AMEX	IJK	Fri, May 4, 2018	53.96	55.06	53.83	54.82
4469	AMEX	IJK	Thu, May 3, 2018	53.90	54.22	53.39	54.10
4468	AMEX	IJK	Wed, May 2, 2018	54.12	54.46	54.02	54.03
4467	AMEX	IJK	Tue, May 1, 2018	53.73	54.28	53.52	54.24
4466	AMEX	IJK	Mon, Apr 30, 2018	54.63	54.81	53.92	53.92
4465	AMEX	IJK	Fri, Apr 27, 2018	54.61	54.66	54.22	54.49
4464	AMEX	IJK	Thu, Apr 26, 2018	54.52	54.75	54.27	54.57
4463	AMEX	IJK	Wed, Apr 25, 2018	54.29	54.53	53.99	54.32
4462	AMEX	IJK	Tue, Apr 24, 2018	55.15	55.33	53.95	54.39
4461	AMEX	IJK	Mon, Apr 23, 2018	55.14	55.33	54.79	54.92
4460	AMEX	IJK	Fri, Apr 20, 2018	55.27	55.37	54.88	55.02
4459	AMEX	IJK	Thu, Apr 19, 2018	55.62	55.69	55.10	55.38
4458	AMEX	IJK	Wed, Apr 18, 2018	55.85	55.99	55.64	55.73
4457	AMEX	IJK	Tue, Apr 17, 2018	55.40	55.83	55.33	55.69
4456	AMEX	IJK	Mon, Apr 16, 2018	54.85	55.20	54.68	55.09
4455	AMEX	IJK	Fri, Apr 13, 2018	55.05	55.05	54.38	54.57
4454	AMEX	IJK	Thu, Apr 12, 2018	54.72	54.99	54.66	54.79
4453	AMEX	IJK	Wed, Apr 11, 2018	54.40	54.79	54.27	54.49
4452	AMEX	IJK	Tue, Apr 10, 2018	54.48	54.84	54.27	54.66
4451	AMEX	IJK	Mon, Apr 9, 2018	54.11	54.55	53.81	53.83
4450	AMEX	IJK	Fri, Apr 6, 2018	54.43	54.75	53.41	53.78
4449	AMEX	IJK	Thu, Apr 5, 2018	54.79	55.07	54.60	54.83
4448	AMEX	IJK	Wed, Apr 4, 2018	53.25	54.61	53.21	54.51
4447	AMEX	IJK	Tue, Apr 3, 2018	53.53	54.11	53.32	53.97
4446	AMEX	IJK	Mon, Apr 2, 2018	54.41	54.60	52.87	53.25
4445	AMEX	IJK	Thu, Mar 29, 2018	54.02	54.92	53.92	54.58
4444	AMEX	IJK	Wed, Mar 28, 2018	54.02	54.19	53.57	53.78
4443	AMEX	IJK	Tue, Mar 27, 2018	55.07	55.07	53.70	53.91
4442	AMEX	IJK	Mon, Mar 26, 2018	54.18	54.86	53.88	54.85
4441	AMEX	IJK	Fri, Mar 23, 2018	54.66	54.82	53.56	53.58
4440	AMEX	IJK	Thu, Mar 22, 2018	55.62	55.76	54.62	54.65
4439	AMEX	IJK	Wed, Mar 21, 2018	56.13	56.51	56.03	56.02
4438	AMEX	IJK	Tue, Mar 20, 2018	55.98	56.19	55.93	56.05
4437	AMEX	IJK	Mon, Mar 19, 2018	56.12	56.12	55.43	55.87
4436	AMEX	IJK	Fri, Mar 16, 2018	56.06	56.47	56.05	56.31
4435	AMEX	IJK	Thu, Mar 15, 2018	56.24	56.37	55.90	56.02
4434	AMEX	IJK	Wed, Mar 14, 2018	56.65	56.65	56.06	56.19
4433	AMEX	IJK	Tue, Mar 13, 2018	57.02	57.09	56.34	56.46
4432	AMEX	IJK	Mon, Mar 12, 2018	56.81	56.94	56.65	56.79
4431	AMEX	IJK	Fri, Mar 9, 2018	56.09	56.76	56.02	56.76
4430	AMEX	IJK	Thu, Mar 8, 2018	55.84	55.89	55.41	55.74
4429	AMEX	IJK	Wed, Mar 7, 2018	55.04	55.79	55.04	55.75
4428	AMEX	IJK	Tue, Mar 6, 2018	55.05	55.54	54.78	55.54
4427	AMEX	IJK	Mon, Mar 5, 2018	54.14	55.00	54.08	54.86
4426	AMEX	IJK	Fri, Mar 2, 2018	53.46	54.48	53.32	54.37
4425	AMEX	IJK	Thu, Mar 1, 2018	54.07	54.46	53.38	53.80
4424	AMEX	IJK	Wed, Feb 28, 2018	54.85	55.01	54.10	54.10
4423	AMEX	IJK	Tue, Feb 27, 2018	55.49	55.60	54.64	54.64
4422	AMEX	IJK	Mon, Feb 26, 2018	55.34	55.52	54.97	55.50
4421	AMEX	IJK	Fri, Feb 23, 2018	54.81	55.13	54.54	55.12
4420	AMEX	IJK	Thu, Feb 22, 2018	54.89	55.02	54.44	54.49
4419	AMEX	IJK	Wed, Feb 21, 2018	54.83	55.51	54.72	54.72
4418	AMEX	IJK	Tue, Feb 20, 2018	54.81	55.21	54.64	54.73
4417	AMEX	IJK	Fri, Feb 16, 2018	54.87	55.27	54.82	55.00
4416	AMEX	IJK	Thu, Feb 15, 2018	54.75	55.03	54.21	55.03
4415	AMEX	IJK	Wed, Feb 14, 2018	52.97	54.43	52.95	54.36
4414	AMEX	IJK	Tue, Feb 13, 2018	52.77	53.32	52.68	53.32
4413	AMEX	IJK	Mon, Feb 12, 2018	52.69	53.36	52.37	53.08
4412	AMEX	IJK	Fri, Feb 9, 2018	52.34	52.84	51.04	52.52
4411	AMEX	IJK	Thu, Feb 8, 2018	53.88	53.88	51.86	51.86
4410	AMEX	IJK	Wed, Feb 7, 2018	53.73	54.26	53.50	53.81
4409	AMEX	IJK	Tue, Feb 6, 2018	52.32	54.02	51.64	53.78
4408	AMEX	IJK	Mon, Feb 5, 2018	54.96	55.36	53.31	53.34
4407	AMEX	IJK	Fri, Feb 2, 2018	56.14	56.14	55.40	55.43
4406	AMEX	IJK	Thu, Feb 1, 2018	56.16	56.59	56.08	56.46
4405	AMEX	IJK	Wed, Jan 31, 2018	56.68	56.89	56.14	56.29
4404	AMEX	IJK	Tue, Jan 30, 2018	56.62	56.72	56.34	56.40
4403	AMEX	IJK	Mon, Jan 29, 2018	57.36	57.44	56.99	57.03
4402	AMEX	IJK	Fri, Jan 26, 2018	57.34	57.48	56.97	57.48
4401	AMEX	IJK	Thu, Jan 25, 2018	57.47	57.47	56.92	57.19
4400	AMEX	IJK	Wed, Jan 24, 2018	57.54	57.67	56.98	57.22
4399	AMEX	IJK	Tue, Jan 23, 2018	57.22	57.42	57.08	57.38
4398	AMEX	IJK	Mon, Jan 22, 2018	57.04	57.23	56.87	57.23
4397	AMEX	IJK	Fri, Jan 19, 2018	56.32	56.89	56.32	56.89
4396	AMEX	IJK	Thu, Jan 18, 2018	56.29	56.44	56.18	56.24
4395	AMEX	IJK	Wed, Jan 17, 2018	56.04	56.48	55.97	56.35
4394	AMEX	IJK	Tue, Jan 16, 2018	56.39	56.53	55.73	55.82
4393	AMEX	IJK	Fri, Jan 12, 2018	56.06	56.23	55.95	56.20
4392	AMEX	IJK	Thu, Jan 11, 2018	55.34	55.99	55.32	55.98
4391	AMEX	IJK	Wed, Jan 10, 2018	55.44	55.44	55.13	55.25
4390	AMEX	IJK	Tue, Jan 9, 2018	55.70	55.80	55.55	55.58
4389	AMEX	IJK	Mon, Jan 8, 2018	55.31	55.60	55.13	55.53
4388	AMEX	IJK	Fri, Jan 5, 2018	55.11	55.32	55.08	55.30
4387	AMEX	IJK	Thu, Jan 4, 2018	54.97	55.17	54.93	54.93
4386	AMEX	IJK	Wed, Jan 3, 2018	54.54	54.81	54.46	54.72
4385	AMEX	IJK	Tue, Jan 2, 2018	54.23	54.53	54.07	54.53
4384	AMEX	IJK	Fri, Dec 29, 2017	54.51	54.51	53.96	53.96
4383	AMEX	IJK	Thu, Dec 28, 2017	54.20	54.31	54.00	54.31
4382	AMEX	IJK	Wed, Dec 27, 2017	54.07	54.26	54.07	54.10
4381	AMEX	IJK	Tue, Dec 26, 2017	54.10	54.16	53.98	54.07
4380	AMEX	IJK	Fri, Dec 22, 2017	54.09	54.18	53.95	54.11
4379	AMEX	IJK	Thu, Dec 21, 2017	54.23	54.30	54.09	54.16
4378	AMEX	IJK	Wed, Dec 20, 2017	54.27	54.28	53.90	54.08
4377	AMEX	IJK	Tue, Dec 19, 2017	54.32	54.43	54.02	54.06
4376	AMEX	IJK	Mon, Dec 18, 2017	54.32	54.57	54.32	54.25
4375	AMEX	IJK	Fri, Dec 15, 2017	53.68	54.33	53.68	54.00
4374	AMEX	IJK	Thu, Dec 14, 2017	53.92	54.01	53.44	53.49
4373	AMEX	IJK	Wed, Dec 13, 2017	53.82	54.10	53.72	53.80
4372	AMEX	IJK	Tue, Dec 12, 2017	53.99	53.99	53.74	53.76
4371	AMEX	IJK	Mon, Dec 11, 2017	54.00	54.03	53.77	53.85
4370	AMEX	IJK	Fri, Dec 8, 2017	53.97	54.05	53.81	53.93
4369	AMEX	IJK	Thu, Dec 7, 2017	53.38	53.81	53.38	53.73
4368	AMEX	IJK	Wed, Dec 6, 2017	53.45	53.59	53.33	53.33
4367	AMEX	IJK	Tue, Dec 5, 2017	53.85	54.02	53.53	53.40
4366	AMEX	IJK	Mon, Dec 4, 2017	54.56	54.66	53.87	53.87
4365	AMEX	IJK	Fri, Dec 1, 2017	54.25	54.25	53.06	54.07
4364	AMEX	IJK	Thu, Nov 30, 2017	54.08	54.44	53.98	54.22
4363	AMEX	IJK	Wed, Nov 29, 2017	53.87	54.07	53.70	53.81
4362	AMEX	IJK	Tue, Nov 28, 2017	53.26	53.78	53.24	53.77
4361	AMEX	IJK	Mon, Nov 27, 2017	53.42	53.42	53.14	53.14
4360	AMEX	IJK	Fri, Nov 24, 2017	53.40	53.40	53.25	53.31
4359	AMEX	IJK	Wed, Nov 22, 2017	53.30	53.37	53.19	53.23
4358	AMEX	IJK	Tue, Nov 21, 2017	53.09	53.27	53.03	53.24
4357	AMEX	IJK	Mon, Nov 20, 2017	52.75	52.88	52.64	52.88
4356	AMEX	IJK	Fri, Nov 17, 2017	52.41	52.74	52.41	52.62
4355	AMEX	IJK	Thu, Nov 16, 2017	52.20	52.65	52.16	52.52
4354	AMEX	IJK	Wed, Nov 15, 2017	52.00	52.14	51.66	51.99
4353	AMEX	IJK	Tue, Nov 14, 2017	52.11	52.24	52.09	52.20
4352	AMEX	IJK	Mon, Nov 13, 2017	51.96	52.26	51.89	52.22
4351	AMEX	IJK	Fri, Nov 10, 2017	52.06	52.21	51.98	52.11
4350	AMEX	IJK	Thu, Nov 9, 2017	52.20	52.35	51.77	52.15
4349	AMEX	IJK	Wed, Nov 8, 2017	52.36	52.57	52.27	52.55
4348	AMEX	IJK	Tue, Nov 7, 2017	52.62	52.62	52.13	52.30
4347	AMEX	IJK	Mon, Nov 6, 2017	52.43	52.66	52.42	52.62
4346	AMEX	IJK	Fri, Nov 3, 2017	52.20	52.44	52.16	52.44
4345	AMEX	IJK	Thu, Nov 2, 2017	52.09	52.39	52.09	52.25
4344	AMEX	IJK	Wed, Nov 1, 2017	52.62	52.62	51.96	52.12
4343	AMEX	IJK	Tue, Oct 31, 2017	52.12	52.40	52.05	52.28
4342	AMEX	IJK	Mon, Oct 30, 2017	52.23	52.25	51.88	51.97
4341	AMEX	IJK	Fri, Oct 27, 2017	52.11	52.38	51.95	52.38
4340	AMEX	IJK	Thu, Oct 26, 2017	51.87	52.12	51.72	52.09
4339	AMEX	IJK	Wed, Oct 25, 2017	51.87	51.91	51.32	51.69
4338	AMEX	IJK	Tue, Oct 24, 2017	51.88	52.07	51.88	51.98
4337	AMEX	IJK	Mon, Oct 23, 2017	52.05	52.10	51.79	51.81
4336	AMEX	IJK	Fri, Oct 20, 2017	51.92	52.05	51.89	52.01
4335	AMEX	IJK	Thu, Oct 19, 2017	51.41	51.66	51.22	51.65
4334	AMEX	IJK	Wed, Oct 18, 2017	51.56	51.72	51.50	51.63
4333	AMEX	IJK	Tue, Oct 17, 2017	51.47	51.61	51.40	51.43
4332	AMEX	IJK	Mon, Oct 16, 2017	51.50	51.61	51.47	51.52
4331	AMEX	IJK	Fri, Oct 13, 2017	51.57	51.62	51.40	51.47
4330	AMEX	IJK	Thu, Oct 12, 2017	51.32	51.56	51.31	51.50
4329	AMEX	IJK	Wed, Oct 11, 2017	51.45	51.47	51.35	51.46
4328	AMEX	IJK	Tue, Oct 10, 2017	51.47	51.54	51.29	51.39
4327	AMEX	IJK	Mon, Oct 9, 2017	51.46	51.50	51.21	51.29
4326	AMEX	IJK	Fri, Oct 6, 2017	51.22	51.42	51.18	51.42
4325	AMEX	IJK	Thu, Oct 5, 2017	51.23	51.38	51.18	51.33
4324	AMEX	IJK	Wed, Oct 4, 2017	51.10	51.19	51.00	51.17
4323	AMEX	IJK	Tue, Oct 3, 2017	50.99	51.13	50.89	51.12
4322	AMEX	IJK	Mon, Oct 2, 2017	50.57	50.96	50.56	50.95
4321	AMEX	IJK	Fri, Sep 29, 2017	50.47	50.68	50.45	50.59
4320	AMEX	IJK	Thu, Sep 28, 2017	50.36	50.49	50.18	50.47
4319	AMEX	IJK	Wed, Sep 27, 2017	50.13	50.50	49.96	50.42
4318	AMEX	IJK	Tue, Sep 26, 2017	49.97	50.04	49.90	49.93
4317	AMEX	IJK	Mon, Sep 25, 2017	50.01	50.11	49.80	49.88
4316	AMEX	IJK	Fri, Sep 22, 2017	49.87	50.10	49.85	50.07
4315	AMEX	IJK	Thu, Sep 21, 2017	49.99	49.99	49.87	49.92
4314	AMEX	IJK	Wed, Sep 20, 2017	49.90	49.99	49.81	49.99
4313	AMEX	IJK	Tue, Sep 19, 2017	49.94	49.94	49.81	49.83
4312	AMEX	IJK	Mon, Sep 18, 2017	49.70	49.92	49.70	49.86
4311	AMEX	IJK	Fri, Sep 15, 2017	49.39	49.64	49.39	49.64
4310	AMEX	IJK	Thu, Sep 14, 2017	49.38	49.51	49.31	49.44
4309	AMEX	IJK	Wed, Sep 13, 2017	49.56	49.56	49.42	49.44
4308	AMEX	IJK	Tue, Sep 12, 2017	49.36	49.56	49.32	49.56
4307	AMEX	IJK	Mon, Sep 11, 2017	49.12	49.32	49.09	49.29
4306	AMEX	IJK	Fri, Sep 8, 2017	48.59	48.86	48.49	48.75
4305	AMEX	IJK	Thu, Sep 7, 2017	48.84	48.88	48.53	48.66
4304	AMEX	IJK	Wed, Sep 6, 2017	48.94	48.96	48.67	48.78
4303	AMEX	IJK	Tue, Sep 5, 2017	49.18	49.27	48.54	48.76
4302	AMEX	IJK	Fri, Sep 1, 2017	49.15	49.27	49.14	49.18
4301	AMEX	IJK	Thu, Aug 31, 2017	48.70	49.04	48.65	49.03
4300	AMEX	IJK	Wed, Aug 30, 2017	48.17	48.58	48.12	48.54
4299	AMEX	IJK	Tue, Aug 29, 2017	47.93	48.24	47.93	48.19
4298	AMEX	IJK	Mon, Aug 28, 2017	48.37	48.38	48.13	48.26
4297	AMEX	IJK	Fri, Aug 25, 2017	48.29	48.38	48.21	48.26
4296	AMEX	IJK	Thu, Aug 24, 2017	48.33	48.38	48.11	48.12
4295	AMEX	IJK	Wed, Aug 23, 2017	48.09	48.31	48.07	48.18
4294	AMEX	IJK	Tue, Aug 22, 2017	48.04	48.37	47.98	48.34
4293	AMEX	IJK	Mon, Aug 21, 2017	47.86	47.97	47.72	47.93
4292	AMEX	IJK	Fri, Aug 18, 2017	47.93	48.13	47.78	47.91
4291	AMEX	IJK	Thu, Aug 17, 2017	48.75	48.86	48.04	48.04
4290	AMEX	IJK	Wed, Aug 16, 2017	48.81	49.03	48.80	48.86
4289	AMEX	IJK	Tue, Aug 15, 2017	48.98	49.01	48.69	48.69
4288	AMEX	IJK	Mon, Aug 14, 2017	48.63	49.01	48.63	48.97
4287	AMEX	IJK	Fri, Aug 11, 2017	48.16	48.41	48.07	48.35
4286	AMEX	IJK	Thu, Aug 10, 2017	48.83	48.85	48.18	48.19
4285	AMEX	IJK	Wed, Aug 9, 2017	49.03	49.07	48.85	48.99
4284	AMEX	IJK	Tue, Aug 8, 2017	49.36	49.63	49.17	49.26
4283	AMEX	IJK	Mon, Aug 7, 2017	49.35	49.52	49.24	49.36
4282	AMEX	IJK	Fri, Aug 4, 2017	49.31	49.35	49.25	49.29
4281	AMEX	IJK	Thu, Aug 3, 2017	49.39	49.40	49.16	49.22
4280	AMEX	IJK	Wed, Aug 2, 2017	49.61	49.63	49.09	49.29
4279	AMEX	IJK	Tue, Aug 1, 2017	49.75	49.81	49.60	49.71
4278	AMEX	IJK	Mon, Jul 31, 2017	49.75	49.75	49.47	49.53
4277	AMEX	IJK	Fri, Jul 28, 2017	49.81	49.81	49.59	49.65
4276	AMEX	IJK	Thu, Jul 27, 2017	50.19	50.19	49.62	49.91
4275	AMEX	IJK	Wed, Jul 26, 2017	50.51	50.51	50.09	50.13
4274	AMEX	IJK	Tue, Jul 25, 2017	50.33	50.51	50.19	50.44
4273	AMEX	IJK	Mon, Jul 24, 2017	49.93	50.16	49.92	50.13
4272	AMEX	IJK	Fri, Jul 21, 2017	50.01	50.04	49.78	49.93
4271	AMEX	IJK	Thu, Jul 20, 2017	50.21	50.21	49.98	50.08
4270	AMEX	IJK	Wed, Jul 19, 2017	49.80	50.20	49.79	50.20
4269	AMEX	IJK	Tue, Jul 18, 2017	49.74	49.78	49.57	49.73
4268	AMEX	IJK	Mon, Jul 17, 2017	49.76	49.93	49.64	49.84
4267	AMEX	IJK	Fri, Jul 14, 2017	49.59	49.94	49.59	49.80
4266	AMEX	IJK	Thu, Jul 13, 2017	49.67	49.67	49.34	49.60
4265	AMEX	IJK	Wed, Jul 12, 2017	49.53	49.82	49.50	49.64
4264	AMEX	IJK	Tue, Jul 11, 2017	49.16	49.32	48.94	49.27
4263	AMEX	IJK	Mon, Jul 10, 2017	49.21	49.36	49.12	49.16
4262	AMEX	IJK	Fri, Jul 7, 2017	48.89	49.32	48.89	49.28
4261	AMEX	IJK	Thu, Jul 6, 2017	49.15	49.19	48.73	48.79
4260	AMEX	IJK	Wed, Jul 5, 2017	49.35	49.46	49.22	49.37
4259	AMEX	IJK	Mon, Jul 3, 2017	49.34	49.59	49.29	49.41
4258	AMEX	IJK	Fri, Jun 30, 2017	49.15	49.34	49.07	49.16
4257	AMEX	IJK	Thu, Jun 29, 2017	49.51	49.52	48.69	49.07
4256	AMEX	IJK	Wed, Jun 28, 2017	49.15	49.55	49.15	49.44
4255	AMEX	IJK	Tue, Jun 27, 2017	49.34	49.41	48.91	48.91
4254	AMEX	IJK	Mon, Jun 26, 2017	49.59	49.68	49.31	49.38
4253	AMEX	IJK	Fri, Jun 23, 2017	49.27	49.54	49.19	49.41
4252	AMEX	IJK	Thu, Jun 22, 2017	49.15	49.31	48.96	49.24
4251	AMEX	IJK	Wed, Jun 21, 2017	49.50	49.54	49.09	49.18
4250	AMEX	IJK	Tue, Jun 20, 2017	49.81	49.81	49.39	49.41
4249	AMEX	IJK	Mon, Jun 19, 2017	49.73	49.95	49.70	49.92
4248	AMEX	IJK	Fri, Jun 16, 2017	49.50	49.56	49.30	49.56
4247	AMEX	IJK	Thu, Jun 15, 2017	49.36	49.55	49.26	49.54
4246	AMEX	IJK	Wed, Jun 14, 2017	49.98	49.98	49.56	49.75
4245	AMEX	IJK	Tue, Jun 13, 2017	49.70	49.92	49.67	49.91
4244	AMEX	IJK	Mon, Jun 12, 2017	49.57	49.64	49.29	49.57
4243	AMEX	IJK	Fri, Jun 9, 2017	49.72	50.06	49.32	49.61
4242	AMEX	IJK	Thu, Jun 8, 2017	49.28	49.74	49.18	49.66
4241	AMEX	IJK	Wed, Jun 7, 2017	49.30	49.38	49.16	49.28
4240	AMEX	IJK	Tue, Jun 6, 2017	49.23	49.41	49.07	49.21
4239	AMEX	IJK	Mon, Jun 5, 2017	49.55	49.62	49.37	49.39
4238	AMEX	IJK	Fri, Jun 2, 2017	49.46	49.75	49.38	49.56
4237	AMEX	IJK	Thu, Jun 1, 2017	48.85	49.38	48.75	49.38
4236	AMEX	IJK	Wed, May 31, 2017	48.81	48.81	48.31	48.70
4235	AMEX	IJK	Tue, May 30, 2017	48.80	48.91	48.62	48.71
4234	AMEX	IJK	Fri, May 26, 2017	48.89	48.95	48.77	48.87
4233	AMEX	IJK	Thu, May 25, 2017	48.92	49.10	48.88	48.96
4232	AMEX	IJK	Wed, May 24, 2017	48.60	48.80	48.60	48.76
4231	AMEX	IJK	Tue, May 23, 2017	48.63	48.69	48.33	48.56
4230	AMEX	IJK	Mon, May 22, 2017	48.37	48.55	48.36	48.50
4229	AMEX	IJK	Fri, May 19, 2017	47.90	48.44	47.90	48.26
4228	AMEX	IJK	Thu, May 18, 2017	47.63	47.94	47.47	47.78
4227	AMEX	IJK	Wed, May 17, 2017	48.15	48.30	47.69	47.71
4226	AMEX	IJK	Tue, May 16, 2017	48.75	48.79	48.41	48.69
4225	AMEX	IJK	Mon, May 15, 2017	48.51	48.87	48.51	48.75
4224	AMEX	IJK	Fri, May 12, 2017	48.47	48.52	48.26	48.39
4223	AMEX	IJK	Thu, May 11, 2017	48.69	48.69	48.20	48.57
4222	AMEX	IJK	Wed, May 10, 2017	48.50	48.88	48.45	48.85
4221	AMEX	IJK	Tue, May 9, 2017	48.61	48.65	48.37	48.49
4220	AMEX	IJK	Mon, May 8, 2017	48.78	48.84	48.40	48.58
4219	AMEX	IJK	Fri, May 5, 2017	48.63	48.82	48.44	48.82
4218	AMEX	IJK	Thu, May 4, 2017	48.50	48.52	48.17	48.44
4217	AMEX	IJK	Wed, May 3, 2017	48.53	48.61	48.25	48.46
4216	AMEX	IJK	Tue, May 2, 2017	48.76	48.85	48.54	48.65
4215	AMEX	IJK	Mon, May 1, 2017	48.65	48.87	48.40	48.73
4214	AMEX	IJK	Fri, Apr 28, 2017	48.97	49.01	48.46	48.46
4213	AMEX	IJK	Thu, Apr 27, 2017	48.80	48.99	48.76	48.89
4212	AMEX	IJK	Wed, Apr 26, 2017	48.62	48.86	48.55	48.67
4211	AMEX	IJK	Tue, Apr 25, 2017	48.75	48.89	48.68	48.69
4210	AMEX	IJK	Mon, Apr 24, 2017	48.49	48.54	48.33	48.46
4209	AMEX	IJK	Fri, Apr 21, 2017	47.98	48.06	47.79	47.92
4208	AMEX	IJK	Thu, Apr 20, 2017	47.70	48.07	47.62	48.01
4207	AMEX	IJK	Wed, Apr 19, 2017	47.50	47.76	47.48	47.56
4206	AMEX	IJK	Tue, Apr 18, 2017	47.17	47.40	47.11	47.38
4205	AMEX	IJK	Mon, Apr 17, 2017	46.87	47.34	46.81	47.33
4204	AMEX	IJK	Thu, Apr 13, 2017	47.19	47.28	46.76	46.76
4203	AMEX	IJK	Wed, Apr 12, 2017	47.72	47.77	47.19	47.24
4202	AMEX	IJK	Tue, Apr 11, 2017	47.38	47.77	47.20	47.77
4201	AMEX	IJK	Mon, Apr 10, 2017	47.46	47.72	47.29	47.47
4200	AMEX	IJK	Fri, Apr 7, 2017	47.35	47.56	47.24	47.41
4199	AMEX	IJK	Thu, Apr 6, 2017	47.14	47.53	47.00	47.44
4198	AMEX	IJK	Wed, Apr 5, 2017	47.66	47.78	47.06	47.09
4197	AMEX	IJK	Tue, Apr 4, 2017	47.48	47.57	47.30	47.41
4196	AMEX	IJK	Mon, Apr 3, 2017	47.79	47.88	47.31	47.53
4195	AMEX	IJK	Fri, Mar 31, 2017	47.69	47.90	47.64	47.73
4194	AMEX	IJK	Thu, Mar 30, 2017	47.50	47.71	47.50	47.70
4193	AMEX	IJK	Wed, Mar 29, 2017	47.36	47.53	47.24	47.51
4192	AMEX	IJK	Tue, Mar 28, 2017	46.97	47.48	46.94	47.40
4191	AMEX	IJK	Mon, Mar 27, 2017	46.73	47.15	46.58	47.06
4190	AMEX	IJK	Fri, Mar 24, 2017	47.34	47.46	47.01	47.15
4189	AMEX	IJK	Thu, Mar 23, 2017	47.14	47.54	47.01	47.16
4188	AMEX	IJK	Wed, Mar 22, 2017	46.94	47.19	46.84	47.16
4187	AMEX	IJK	Tue, Mar 21, 2017	48.12	48.12	46.98	46.98
4186	AMEX	IJK	Mon, Mar 20, 2017	48.09	48.10	47.83	47.93
4185	AMEX	IJK	Fri, Mar 17, 2017	48.14	48.20	47.97	48.09
4184	AMEX	IJK	Thu, Mar 16, 2017	48.15	48.22	47.93	48.01
4183	AMEX	IJK	Wed, Mar 15, 2017	47.73	48.17	47.66	48.09
4182	AMEX	IJK	Tue, Mar 14, 2017	47.54	47.55	47.27	47.50
4181	AMEX	IJK	Mon, Mar 13, 2017	47.59	47.75	47.57	47.70
4180	AMEX	IJK	Fri, Mar 10, 2017	47.66	47.70	47.32	47.56
4179	AMEX	IJK	Thu, Mar 9, 2017	47.57	47.69	47.21	47.36
4178	AMEX	IJK	Wed, Mar 8, 2017	47.82	47.91	47.55	47.58
4177	AMEX	IJK	Tue, Mar 7, 2017	47.90	47.96	47.71	47.74
4176	AMEX	IJK	Mon, Mar 6, 2017	48.02	48.04	47.79	47.96
4175	AMEX	IJK	Fri, Mar 3, 2017	48.14	48.26	47.98	48.21
4174	AMEX	IJK	Thu, Mar 2, 2017	48.65	48.65	48.14	48.16
4173	AMEX	IJK	Wed, Mar 1, 2017	48.37	48.74	48.37	48.68
4172	AMEX	IJK	Tue, Feb 28, 2017	48.32	48.32	47.88	47.91
4171	AMEX	IJK	Mon, Feb 27, 2017	48.09	48.42	48.06	48.42
4170	AMEX	IJK	Fri, Feb 24, 2017	47.66	48.10	47.57	48.10
4169	AMEX	IJK	Thu, Feb 23, 2017	48.28	48.29	47.74	47.95
4168	AMEX	IJK	Wed, Feb 22, 2017	48.28	48.29	48.06	48.16
4167	AMEX	IJK	Tue, Feb 21, 2017	48.07	48.38	48.05	48.36
4166	AMEX	IJK	Fri, Feb 17, 2017	47.71	47.98	47.65	47.98
4165	AMEX	IJK	Thu, Feb 16, 2017	47.88	47.96	47.65	47.87
4164	AMEX	IJK	Wed, Feb 15, 2017	47.59	47.90	47.59	47.86
4163	AMEX	IJK	Tue, Feb 14, 2017	47.52	47.70	47.38	47.67
4162	AMEX	IJK	Mon, Feb 13, 2017	47.68	47.78	47.57	47.58
4161	AMEX	IJK	Fri, Feb 10, 2017	47.41	47.55	47.26	47.45
4160	AMEX	IJK	Thu, Feb 9, 2017	46.87	47.31	46.87	47.23
4159	AMEX	IJK	Wed, Feb 8, 2017	46.63	46.82	46.43	46.78
4158	AMEX	IJK	Tue, Feb 7, 2017	46.93	47.03	46.65	46.75
4157	AMEX	IJK	Mon, Feb 6, 2017	46.83	46.99	46.72	46.83
4156	AMEX	IJK	Fri, Feb 3, 2017	46.68	46.97	46.66	46.94
4155	AMEX	IJK	Thu, Feb 2, 2017	46.34	46.55	46.12	46.36
4154	AMEX	IJK	Wed, Feb 1, 2017	46.71	46.84	46.13	46.31
4153	AMEX	IJK	Tue, Jan 31, 2017	46.25	46.51	46.11	46.43
4152	AMEX	IJK	Mon, Jan 30, 2017	46.48	46.49	45.94	46.37
4151	AMEX	IJK	Fri, Jan 27, 2017	46.89	46.97	46.59	46.70
4150	AMEX	IJK	Thu, Jan 26, 2017	47.05	47.17	46.83	46.90
4149	AMEX	IJK	Wed, Jan 25, 2017	46.91	47.08	46.88	47.05
4148	AMEX	IJK	Tue, Jan 24, 2017	46.22	46.78	46.21	46.67
4147	AMEX	IJK	Mon, Jan 23, 2017	46.03	46.16	45.78	46.02
4146	AMEX	IJK	Fri, Jan 20, 2017	45.99	46.15	45.93	46.09
4145	AMEX	IJK	Thu, Jan 19, 2017	46.14	46.24	45.68	45.85
4144	AMEX	IJK	Wed, Jan 18, 2017	45.96	46.13	45.78	46.13
4143	AMEX	IJK	Tue, Jan 17, 2017	46.26	46.27	45.84	45.92
4142	AMEX	IJK	Fri, Jan 13, 2017	46.17	46.49	46.17	46.41
4141	AMEX	IJK	Thu, Jan 12, 2017	46.18	46.21	45.61	46.12
4140	AMEX	IJK	Wed, Jan 11, 2017	46.19	46.31	46.05	46.29
4139	AMEX	IJK	Tue, Jan 10, 2017	45.97	46.33	45.91	46.16
4138	AMEX	IJK	Mon, Jan 9, 2017	46.09	46.10	45.81	45.88
4137	AMEX	IJK	Fri, Jan 6, 2017	46.10	46.28	45.98	46.05
4136	AMEX	IJK	Thu, Jan 5, 2017	46.29	46.38	45.90	46.06
4135	AMEX	IJK	Wed, Jan 4, 2017	45.83	46.43	45.83	46.40
4134	AMEX	IJK	Tue, Jan 3, 2017	45.94	46.02	45.42	45.71
4133	AMEX	IJK	Fri, Dec 30, 2016	45.86	45.86	45.45	45.55
4132	AMEX	IJK	Thu, Dec 29, 2016	45.57	45.79	45.54	45.74
4131	AMEX	IJK	Wed, Dec 28, 2016	46.10	46.10	45.51	45.57
4130	AMEX	IJK	Tue, Dec 27, 2016	45.86	46.11	45.86	46.01
4129	AMEX	IJK	Fri, Dec 23, 2016	45.67	45.82	45.67	45.81
4128	AMEX	IJK	Thu, Dec 22, 2016	45.94	45.98	45.56	45.69
4127	AMEX	IJK	Wed, Dec 21, 2016	46.14	46.20	45.95	45.96
4126	AMEX	IJK	Tue, Dec 20, 2016	46.22	46.35	46.15	46.16
4125	AMEX	IJK	Mon, Dec 19, 2016	45.87	46.15	45.87	46.09
4124	AMEX	IJK	Fri, Dec 16, 2016	45.90	46.24	45.79	45.81
4123	AMEX	IJK	Thu, Dec 15, 2016	45.85	46.19	45.70	45.91
4122	AMEX	IJK	Wed, Dec 14, 2016	46.14	46.31	45.66	45.71
4121	AMEX	IJK	Tue, Dec 13, 2016	46.21	46.30	45.98	46.17
4120	AMEX	IJK	Mon, Dec 12, 2016	46.26	46.27	45.85	46.02
4119	AMEX	IJK	Fri, Dec 9, 2016	46.39	46.45	46.15	46.26
4118	AMEX	IJK	Thu, Dec 8, 2016	45.97	46.38	45.87	46.34
4117	AMEX	IJK	Wed, Dec 7, 2016	45.33	45.90	45.23	45.85
4116	AMEX	IJK	Tue, Dec 6, 2016	44.99	45.33	44.87	45.33
4115	AMEX	IJK	Mon, Dec 5, 2016	44.70	44.95	44.70	44.90
4114	AMEX	IJK	Fri, Dec 2, 2016	44.45	44.62	44.34	44.47
4113	AMEX	IJK	Thu, Dec 1, 2016	44.81	44.81	44.26	44.42
4112	AMEX	IJK	Wed, Nov 30, 2016	45.20	45.20	44.67	44.67
4111	AMEX	IJK	Tue, Nov 29, 2016	44.93	45.22	44.93	45.10
4110	AMEX	IJK	Mon, Nov 28, 2016	45.16	45.16	44.87	44.91
4109	AMEX	IJK	Fri, Nov 25, 2016	45.10	45.19	45.10	45.19
4108	AMEX	IJK	Wed, Nov 23, 2016	44.78	45.00	44.74	45.00
4107	AMEX	IJK	Tue, Nov 22, 2016	44.74	44.88	44.59	44.86
4106	AMEX	IJK	Mon, Nov 21, 2016	44.55	44.68	44.44	44.62
4105	AMEX	IJK	Fri, Nov 18, 2016	44.47	44.47	44.32	44.41
4104	AMEX	IJK	Thu, Nov 17, 2016	44.10	44.39	44.00	44.38
4103	AMEX	IJK	Wed, Nov 16, 2016	43.95	44.03	43.77	43.99
4102	AMEX	IJK	Tue, Nov 15, 2016	43.79	44.01	43.61	43.92
4101	AMEX	IJK	Mon, Nov 14, 2016	43.47	43.76	43.46	43.75
4100	AMEX	IJK	Fri, Nov 11, 2016	42.79	43.24	42.74	43.21
4099	AMEX	IJK	Thu, Nov 10, 2016	43.07	43.27	42.60	42.80
4098	AMEX	IJK	Wed, Nov 9, 2016	41.85	42.87	41.74	42.78
4097	AMEX	IJK	Tue, Nov 8, 2016	42.08	42.49	42.00	42.31
4096	AMEX	IJK	Mon, Nov 7, 2016	41.96	42.20	41.93	42.18
4095	AMEX	IJK	Fri, Nov 4, 2016	41.29	41.66	41.21	41.33
4094	AMEX	IJK	Thu, Nov 3, 2016	41.46	41.55	41.20	41.25
4093	AMEX	IJK	Wed, Nov 2, 2016	41.72	41.79	41.40	41.42
4092	AMEX	IJK	Tue, Nov 1, 2016	42.34	42.34	41.58	41.79
4091	AMEX	IJK	Mon, Oct 31, 2016	42.06	42.32	42.02	42.23
4090	AMEX	IJK	Fri, Oct 28, 2016	41.97	42.30	41.94	41.99
4089	AMEX	IJK	Thu, Oct 27, 2016	42.48	42.50	41.86	41.95
4088	AMEX	IJK	Wed, Oct 26, 2016	42.51	42.56	42.32	42.40
4087	AMEX	IJK	Tue, Oct 25, 2016	43.05	43.05	42.70	42.74
4086	AMEX	IJK	Mon, Oct 24, 2016	43.07	43.31	43.06	43.12
4085	AMEX	IJK	Fri, Oct 21, 2016	42.60	42.84	42.50	42.83
4084	AMEX	IJK	Thu, Oct 20, 2016	42.94	43.03	42.68	42.84
4083	AMEX	IJK	Wed, Oct 19, 2016	42.98	43.13	42.81	43.09
4082	AMEX	IJK	Tue, Oct 18, 2016	43.06	43.12	42.90	42.96
4081	AMEX	IJK	Mon, Oct 17, 2016	42.77	42.85	42.65	42.69
4080	AMEX	IJK	Fri, Oct 14, 2016	42.95	43.10	42.72	42.74
4079	AMEX	IJK	Thu, Oct 13, 2016	42.60	42.85	42.34	42.76
4078	AMEX	IJK	Wed, Oct 12, 2016	42.77	42.98	42.67	42.89
4077	AMEX	IJK	Tue, Oct 11, 2016	43.35	43.41	42.58	42.75
4076	AMEX	IJK	Mon, Oct 10, 2016	43.39	43.70	43.39	43.47
4075	AMEX	IJK	Fri, Oct 7, 2016	43.43	43.50	42.95	43.17
4074	AMEX	IJK	Thu, Oct 6, 2016	43.20	43.44	43.09	43.41
4073	AMEX	IJK	Wed, Oct 5, 2016	43.36	43.53	43.31	43.32
4072	AMEX	IJK	Tue, Oct 4, 2016	43.40	43.52	43.05	43.21
4071	AMEX	IJK	Mon, Oct 3, 2016	43.52	43.63	43.33	43.38
4070	AMEX	IJK	Fri, Sep 30, 2016	43.56	43.84	43.44	43.68
4069	AMEX	IJK	Thu, Sep 29, 2016	43.87	43.87	43.26	43.35
4068	AMEX	IJK	Wed, Sep 28, 2016	43.79	43.95	43.52	43.93
4067	AMEX	IJK	Tue, Sep 27, 2016	43.68	43.83	43.57	43.77
4066	AMEX	IJK	Mon, Sep 26, 2016	43.72	43.84	43.68	43.69
4065	AMEX	IJK	Fri, Sep 23, 2016	44.28	44.30	44.08	44.08
4064	AMEX	IJK	Thu, Sep 22, 2016	44.16	44.41	44.16	44.37
4063	AMEX	IJK	Wed, Sep 21, 2016	43.61	43.93	43.38	43.89
4062	AMEX	IJK	Tue, Sep 20, 2016	43.81	43.85	43.49	43.49
4061	AMEX	IJK	Mon, Sep 19, 2016	43.54	43.89	43.45	43.62
4060	AMEX	IJK	Fri, Sep 16, 2016	43.45	43.52	43.26	43.39
4059	AMEX	IJK	Thu, Sep 15, 2016	43.16	43.65	43.13	43.61
4058	AMEX	IJK	Wed, Sep 14, 2016	43.29	43.40	43.08	43.17
4057	AMEX	IJK	Tue, Sep 13, 2016	43.66	43.72	43.06	43.23
4056	AMEX	IJK	Mon, Sep 12, 2016	43.20	43.99	43.15	43.95
4055	AMEX	IJK	Fri, Sep 9, 2016	44.28	44.31	43.41	43.41
4054	AMEX	IJK	Thu, Sep 8, 2016	44.82	44.82	44.64	44.64
4053	AMEX	IJK	Wed, Sep 7, 2016	44.75	44.92	44.66	44.92
4052	AMEX	IJK	Tue, Sep 6, 2016	44.96	44.97	44.63	44.75
4051	AMEX	IJK	Fri, Sep 2, 2016	44.69	44.92	44.68	44.92
4050	AMEX	IJK	Thu, Sep 1, 2016	44.45	44.57	44.21	44.49
4049	AMEX	IJK	Wed, Aug 31, 2016	44.55	44.57	44.25	44.45
4048	AMEX	IJK	Tue, Aug 30, 2016	44.62	44.66	44.44	44.61
4047	AMEX	IJK	Mon, Aug 29, 2016	44.35	44.69	44.35	44.58
4046	AMEX	IJK	Fri, Aug 26, 2016	44.44	44.66	44.05	44.29
4045	AMEX	IJK	Thu, Aug 25, 2016	44.15	44.49	44.15	44.38
4044	AMEX	IJK	Wed, Aug 24, 2016	44.48	44.52	44.18	44.25
4043	AMEX	IJK	Tue, Aug 23, 2016	44.49	44.62	44.46	44.51
4042	AMEX	IJK	Mon, Aug 22, 2016	44.19	44.31	44.10	44.30
4041	AMEX	IJK	Fri, Aug 19, 2016	44.10	44.27	44.02	44.24
4040	AMEX	IJK	Thu, Aug 18, 2016	43.96	44.22	43.96	44.22
4039	AMEX	IJK	Wed, Aug 17, 2016	44.08	44.09	43.72	44.00
4038	AMEX	IJK	Tue, Aug 16, 2016	44.37	44.37	44.06	44.08
4037	AMEX	IJK	Mon, Aug 15, 2016	44.38	44.58	44.38	44.53
4036	AMEX	IJK	Fri, Aug 12, 2016	44.24	44.37	44.18	44.29
4035	AMEX	IJK	Thu, Aug 11, 2016	44.38	44.40	44.16	44.29
4034	AMEX	IJK	Wed, Aug 10, 2016	44.36	44.36	44.17	44.25
4033	AMEX	IJK	Tue, Aug 9, 2016	44.26	44.39	44.25	44.33
4032	AMEX	IJK	Mon, Aug 8, 2016	44.36	44.40	44.20	44.25
4031	AMEX	IJK	Fri, Aug 5, 2016	44.15	44.38	44.11	44.31
4030	AMEX	IJK	Thu, Aug 4, 2016	44.00	44.10	43.88	43.94
4029	AMEX	IJK	Wed, Aug 3, 2016	43.72	43.93	43.63	43.93
4028	AMEX	IJK	Tue, Aug 2, 2016	44.22	44.26	43.66	43.74
4027	AMEX	IJK	Mon, Aug 1, 2016	44.21	44.41	44.10	44.24
4026	AMEX	IJK	Fri, Jul 29, 2016	44.00	44.33	43.92	44.17
4025	AMEX	IJK	Thu, Jul 28, 2016	43.91	44.13	43.79	44.05
4024	AMEX	IJK	Wed, Jul 27, 2016	44.07	44.08	43.76	43.87
4023	AMEX	IJK	Tue, Jul 26, 2016	43.89	44.06	43.82	44.04
4022	AMEX	IJK	Mon, Jul 25, 2016	43.95	44.01	43.79	43.91
4021	AMEX	IJK	Fri, Jul 22, 2016	43.65	44.03	43.62	43.98
4020	AMEX	IJK	Thu, Jul 21, 2016	43.85	43.89	43.56	43.65
4019	AMEX	IJK	Wed, Jul 20, 2016	43.75	43.94	43.66	43.88
4018	AMEX	IJK	Tue, Jul 19, 2016	43.56	43.66	43.49	43.62
4017	AMEX	IJK	Mon, Jul 18, 2016	43.60	43.74	43.52	43.63
4016	AMEX	IJK	Fri, Jul 15, 2016	43.73	43.77	43.51	43.60
4015	AMEX	IJK	Thu, Jul 14, 2016	43.84	43.84	43.59	43.64
4014	AMEX	IJK	Wed, Jul 13, 2016	43.80	43.80	43.51	43.56
4013	AMEX	IJK	Tue, Jul 12, 2016	43.61	43.77	43.48	43.65
4012	AMEX	IJK	Mon, Jul 11, 2016	43.30	43.48	43.28	43.37
4011	AMEX	IJK	Fri, Jul 8, 2016	42.75	43.19	42.75	43.15
4010	AMEX	IJK	Thu, Jul 7, 2016	42.38	42.55	42.26	42.41
4009	AMEX	IJK	Wed, Jul 6, 2016	41.86	42.26	41.79	42.25
4008	AMEX	IJK	Tue, Jul 5, 2016	42.18	42.26	41.78	42.00
4007	AMEX	IJK	Fri, Jul 1, 2016	42.25	42.55	42.18	42.33
4006	AMEX	IJK	Thu, Jun 30, 2016	41.58	42.29	41.47	42.28
4005	AMEX	IJK	Wed, Jun 29, 2016	41.16	41.53	41.16	41.51
4004	AMEX	IJK	Tue, Jun 28, 2016	40.28	40.76	40.22	40.74
4003	AMEX	IJK	Mon, Jun 27, 2016	40.57	40.57	39.71	39.96
4002	AMEX	IJK	Fri, Jun 24, 2016	41.02	41.65	40.86	40.99
4001	AMEX	IJK	Thu, Jun 23, 2016	42.23	42.60	42.23	42.60
4000	AMEX	IJK	Wed, Jun 22, 2016	42.00	42.17	41.87	41.89
3999	AMEX	IJK	Tue, Jun 21, 2016	41.99	42.07	41.82	41.96
3998	AMEX	IJK	Mon, Jun 20, 2016	42.06	42.32	42.03	41.95
3997	AMEX	IJK	Fri, Jun 17, 2016	41.78	41.78	41.45	41.60
3996	AMEX	IJK	Thu, Jun 16, 2016	41.58	41.80	41.28	41.78
3995	AMEX	IJK	Wed, Jun 15, 2016	41.86	42.03	41.75	41.77
3994	AMEX	IJK	Tue, Jun 14, 2016	41.73	41.82	41.54	41.74
3993	AMEX	IJK	Mon, Jun 13, 2016	42.10	42.26	41.80	41.83
3992	AMEX	IJK	Fri, Jun 10, 2016	42.47	42.51	42.16	42.27
3991	AMEX	IJK	Thu, Jun 9, 2016	42.78	42.87	42.66	42.84
3990	AMEX	IJK	Wed, Jun 8, 2016	42.70	42.96	42.70	42.90
3989	AMEX	IJK	Tue, Jun 7, 2016	42.61	42.82	42.57	42.72
3988	AMEX	IJK	Mon, Jun 6, 2016	42.48	42.70	42.41	42.60
3987	AMEX	IJK	Fri, Jun 3, 2016	42.59	42.59	42.15	42.41
3986	AMEX	IJK	Thu, Jun 2, 2016	42.33	42.64	42.27	42.64
3985	AMEX	IJK	Wed, Jun 1, 2016	42.09	42.43	42.03	42.42
3984	AMEX	IJK	Tue, May 31, 2016	42.38	42.40	42.14	42.26
3983	AMEX	IJK	Fri, May 27, 2016	41.93	42.31	41.93	42.31
3982	AMEX	IJK	Thu, May 26, 2016	41.92	42.04	41.83	41.92
3981	AMEX	IJK	Wed, May 25, 2016	41.99	42.03	41.84	41.91
3980	AMEX	IJK	Tue, May 24, 2016	41.28	41.88	41.28	41.87
3979	AMEX	IJK	Mon, May 23, 2016	41.12	41.23	41.04	41.06
3978	AMEX	IJK	Fri, May 20, 2016	40.78	41.21	40.74	41.16
3977	AMEX	IJK	Thu, May 19, 2016	40.49	40.76	40.28	40.60
3976	AMEX	IJK	Wed, May 18, 2016	40.62	41.07	40.53	40.77
3975	AMEX	IJK	Tue, May 17, 2016	41.16	41.21	40.61	40.74
3974	AMEX	IJK	Mon, May 16, 2016	40.97	41.38	40.94	41.25
3973	AMEX	IJK	Fri, May 13, 2016	41.11	41.17	40.74	40.90
3972	AMEX	IJK	Thu, May 12, 2016	41.31	41.39	40.93	41.20
3971	AMEX	IJK	Wed, May 11, 2016	41.54	41.58	41.15	41.16
3970	AMEX	IJK	Tue, May 10, 2016	41.35	41.61	41.28	41.61
3969	AMEX	IJK	Mon, May 9, 2016	40.97	41.35	40.97	41.20
3968	AMEX	IJK	Fri, May 6, 2016	40.70	41.01	40.54	40.97
3967	AMEX	IJK	Thu, May 5, 2016	40.94	40.98	40.76	40.82
3966	AMEX	IJK	Wed, May 4, 2016	40.69	41.01	40.68	40.79
3965	AMEX	IJK	Tue, May 3, 2016	41.08	41.08	40.69	40.90
3964	AMEX	IJK	Mon, May 2, 2016	41.02	41.35	41.00	41.34
3963	AMEX	IJK	Fri, Apr 29, 2016	41.03	41.08	40.63	40.90
3962	AMEX	IJK	Thu, Apr 28, 2016	41.57	41.73	41.13	41.20
3961	AMEX	IJK	Wed, Apr 27, 2016	41.75	41.85	41.54	41.81
3960	AMEX	IJK	Tue, Apr 26, 2016	41.57	41.75	41.45	41.72
3959	AMEX	IJK	Mon, Apr 25, 2016	41.53	41.57	41.32	41.45
3958	AMEX	IJK	Fri, Apr 22, 2016	41.38	41.64	41.33	41.62
3957	AMEX	IJK	Thu, Apr 21, 2016	41.71	41.81	41.34	41.39
3956	AMEX	IJK	Wed, Apr 20, 2016	41.63	41.84	41.46	41.65
3955	AMEX	IJK	Tue, Apr 19, 2016	41.64	41.73	41.40	41.58
3954	AMEX	IJK	Mon, Apr 18, 2016	41.22	41.58	41.18	41.53
3953	AMEX	IJK	Fri, Apr 15, 2016	41.09	41.37	41.09	41.37
3952	AMEX	IJK	Thu, Apr 14, 2016	41.25	41.31	41.11	41.16
3951	AMEX	IJK	Wed, Apr 13, 2016	40.73	41.26	40.73	41.25
3950	AMEX	IJK	Tue, Apr 12, 2016	40.28	40.59	40.13	40.53
3949	AMEX	IJK	Mon, Apr 11, 2016	40.55	40.71	40.22	40.22
3948	AMEX	IJK	Fri, Apr 8, 2016	40.47	40.63	40.27	40.37
3947	AMEX	IJK	Thu, Apr 7, 2016	40.51	40.57	40.02	40.23
3946	AMEX	IJK	Wed, Apr 6, 2016	40.24	40.74	40.22	40.74
3945	AMEX	IJK	Tue, Apr 5, 2016	40.56	40.56	40.56	40.17
3944	AMEX	IJK	Mon, Apr 4, 2016	40.87	40.87	40.53	40.56
3943	AMEX	IJK	Fri, Apr 1, 2016	40.41	40.94	40.37	40.94
3942	AMEX	IJK	Thu, Mar 31, 2016	40.58	40.78	40.55	40.65
3941	AMEX	IJK	Wed, Mar 30, 2016	40.76	40.79	40.50	40.56
3940	AMEX	IJK	Tue, Mar 29, 2016	39.75	40.59	39.75	40.59
3939	AMEX	IJK	Mon, Mar 28, 2016	39.73	39.90	39.57	39.81
3938	AMEX	IJK	Thu, Mar 24, 2016	39.70	39.70	39.70	39.65
3937	AMEX	IJK	Wed, Mar 23, 2016	40.01	40.01	39.70	39.70
3936	AMEX	IJK	Tue, Mar 22, 2016	39.99	40.30	39.91	40.18
3935	AMEX	IJK	Mon, Mar 21, 2016	40.11	40.22	40.03	40.15
3934	AMEX	IJK	Fri, Mar 18, 2016	39.88	40.27	39.82	40.15
3933	AMEX	IJK	Thu, Mar 17, 2016	39.59	39.98	39.44	39.87
3932	AMEX	IJK	Wed, Mar 16, 2016	39.21	39.69	39.15	39.64
3931	AMEX	IJK	Tue, Mar 15, 2016	39.58	39.58	39.58	39.31
3930	AMEX	IJK	Mon, Mar 14, 2016	39.61	39.66	39.47	39.58
3929	AMEX	IJK	Fri, Mar 11, 2016	39.00	39.00	39.00	39.71
3928	AMEX	IJK	Thu, Mar 10, 2016	39.17	39.17	39.17	39.00
3927	AMEX	IJK	Wed, Mar 9, 2016	39.22	39.24	38.94	39.17
3926	AMEX	IJK	Tue, Mar 8, 2016	39.49	39.49	39.06	39.08
3925	AMEX	IJK	Mon, Mar 7, 2016	39.49	39.76	39.44	39.71
3924	AMEX	IJK	Fri, Mar 4, 2016	39.55	39.80	39.42	39.71
3923	AMEX	IJK	Thu, Mar 3, 2016	39.23	39.23	39.23	39.51
3922	AMEX	IJK	Wed, Mar 2, 2016	38.99	39.23	38.89	39.23
3921	AMEX	IJK	Tue, Mar 1, 2016	38.39	39.02	38.27	39.02
3920	AMEX	IJK	Mon, Feb 29, 2016	38.37	38.54	38.13	38.13
3919	AMEX	IJK	Fri, Feb 26, 2016	38.38	38.47	38.23	38.37
3918	AMEX	IJK	Thu, Feb 25, 2016	37.89	38.24	37.79	38.23
3917	AMEX	IJK	Wed, Feb 24, 2016	37.20	37.79	37.00	37.73
3916	AMEX	IJK	Tue, Feb 23, 2016	37.60	37.74	37.42	37.49
3915	AMEX	IJK	Mon, Feb 22, 2016	37.65	37.86	37.56	37.74
3914	AMEX	IJK	Fri, Feb 19, 2016	36.99	37.28	36.86	37.28
3913	AMEX	IJK	Thu, Feb 18, 2016	37.42	37.42	37.04	37.14
3912	AMEX	IJK	Wed, Feb 17, 2016	37.10	37.50	37.03	37.39
3911	AMEX	IJK	Tue, Feb 16, 2016	36.43	36.88	36.34	36.86
3910	AMEX	IJK	Fri, Feb 12, 2016	35.65	36.06	35.55	36.03
3909	AMEX	IJK	Thu, Feb 11, 2016	35.26	35.61	35.09	35.38
3908	AMEX	IJK	Wed, Feb 10, 2016	35.81	36.43	35.81	35.84
3907	AMEX	IJK	Tue, Feb 9, 2016	35.22	35.88	35.17	35.60
3906	AMEX	IJK	Mon, Feb 8, 2016	36.02	36.02	35.14	35.60
3905	AMEX	IJK	Fri, Feb 5, 2016	37.27	37.27	36.35	36.42
3904	AMEX	IJK	Thu, Feb 4, 2016	37.13	37.58	37.03	37.36
3903	AMEX	IJK	Wed, Feb 3, 2016	37.47	37.52	36.63	37.25
3902	AMEX	IJK	Tue, Feb 2, 2016	37.64	37.68	37.08	37.19
3901	AMEX	IJK	Mon, Feb 1, 2016	37.66	38.16	37.57	37.99
3900	AMEX	IJK	Fri, Jan 29, 2016	36.89	37.92	36.89	37.91
3899	AMEX	IJK	Thu, Jan 28, 2016	37.14	37.18	36.60	36.72
3898	AMEX	IJK	Wed, Jan 27, 2016	37.24	37.53	36.73	36.89
3897	AMEX	IJK	Tue, Jan 26, 2016	36.82	37.36	36.78	37.36
3896	AMEX	IJK	Mon, Jan 25, 2016	37.26	37.27	36.64	36.70
3895	AMEX	IJK	Fri, Jan 22, 2016	36.97	37.40	36.95	37.39
3894	AMEX	IJK	Thu, Jan 21, 2016	36.60	37.01	36.32	36.48
3893	AMEX	IJK	Wed, Jan 20, 2016	36.21	36.88	35.35	36.51
3892	AMEX	IJK	Tue, Jan 19, 2016	37.08	37.18	36.39	36.67
3891	AMEX	IJK	Fri, Jan 15, 2016	36.40	36.82	36.08	36.76
3890	AMEX	IJK	Thu, Jan 14, 2016	37.00	37.45	36.50	37.22
3889	AMEX	IJK	Wed, Jan 13, 2016	38.01	38.06	36.75	36.86
3888	AMEX	IJK	Tue, Jan 12, 2016	37.89	38.01	37.43	37.90
3887	AMEX	IJK	Mon, Jan 11, 2016	37.94	37.98	37.27	37.59
3886	AMEX	IJK	Fri, Jan 8, 2016	38.47	38.52	37.72	37.76
3885	AMEX	IJK	Thu, Jan 7, 2016	38.59	38.82	38.23	38.27
3884	AMEX	IJK	Wed, Jan 6, 2016	39.15	39.44	38.99	39.20
3883	AMEX	IJK	Tue, Jan 5, 2016	39.67	39.79	39.49	39.64
3882	AMEX	IJK	Mon, Jan 4, 2016	39.61	39.63	39.26	39.55
3881	AMEX	IJK	Thu, Dec 31, 2015	40.61	40.76	40.24	40.24
3880	AMEX	IJK	Wed, Dec 30, 2015	40.87	41.03	40.67	40.67
3879	AMEX	IJK	Tue, Dec 29, 2015	40.91	41.09	40.78	40.98
3878	AMEX	IJK	Mon, Dec 28, 2015	40.43	40.69	40.25	40.69
3877	AMEX	IJK	Thu, Dec 24, 2015	40.56	40.72	40.43	40.61
3876	AMEX	IJK	Wed, Dec 23, 2015	40.55	40.69	40.45	40.68
3875	AMEX	IJK	Tue, Dec 22, 2015	40.17	40.41	39.92	40.33
3874	AMEX	IJK	Mon, Dec 21, 2015	39.98	40.13	39.77	40.01
3873	AMEX	IJK	Fri, Dec 18, 2015	40.14	40.15	39.76	39.77
3872	AMEX	IJK	Thu, Dec 17, 2015	40.89	40.89	40.27	40.29
3871	AMEX	IJK	Wed, Dec 16, 2015	40.52	40.86	40.26	40.76
3870	AMEX	IJK	Tue, Dec 15, 2015	40.13	40.41	40.11	40.31
3869	AMEX	IJK	Mon, Dec 14, 2015	40.02	40.27	39.58	39.89
3868	AMEX	IJK	Fri, Dec 11, 2015	40.17	40.35	39.91	40.05
3867	AMEX	IJK	Thu, Dec 10, 2015	40.56	40.82	40.46	40.59
3866	AMEX	IJK	Wed, Dec 9, 2015	40.93	41.28	40.42	40.51
3865	AMEX	IJK	Tue, Dec 8, 2015	40.98	41.18	40.84	41.07
3864	AMEX	IJK	Mon, Dec 7, 2015	41.46	41.49	41.09	41.27
3863	AMEX	IJK	Fri, Dec 4, 2015	41.01	41.58	40.99	41.55
3862	AMEX	IJK	Thu, Dec 3, 2015	41.89	41.89	40.83	40.97
3861	AMEX	IJK	Wed, Dec 2, 2015	42.16	42.19	41.71	41.76
3860	AMEX	IJK	Tue, Dec 1, 2015	42.01	42.16	41.88	42.14
3859	AMEX	IJK	Mon, Nov 30, 2015	42.22	42.22	41.77	41.80
3858	AMEX	IJK	Fri, Nov 27, 2015	41.93	42.13	41.80	42.08
3857	AMEX	IJK	Wed, Nov 25, 2015	41.70	41.94	41.70	41.90
3856	AMEX	IJK	Tue, Nov 24, 2015	41.37	41.81	41.20	41.72
3855	AMEX	IJK	Mon, Nov 23, 2015	41.40	41.75	41.40	41.57
3854	AMEX	IJK	Fri, Nov 20, 2015	41.32	41.57	41.28	41.44
3853	AMEX	IJK	Thu, Nov 19, 2015	41.24	41.31	41.09	41.21
3852	AMEX	IJK	Wed, Nov 18, 2015	40.72	41.25	40.65	41.23
3851	AMEX	IJK	Tue, Nov 17, 2015	40.67	40.97	40.53	40.58
3850	AMEX	IJK	Mon, Nov 16, 2015	40.14	40.64	40.11	40.64
3849	AMEX	IJK	Fri, Nov 13, 2015	40.50	40.53	40.12	40.18
3848	AMEX	IJK	Thu, Nov 12, 2015	41.11	41.11	40.56	40.57
3847	AMEX	IJK	Wed, Nov 11, 2015	41.58	41.59	41.31	41.33
3846	AMEX	IJK	Tue, Nov 10, 2015	41.19	41.52	41.17	41.52
3845	AMEX	IJK	Mon, Nov 9, 2015	41.61	41.61	41.02	41.32
3844	AMEX	IJK	Fri, Nov 6, 2015	41.64	41.72	41.38	41.66
3843	AMEX	IJK	Thu, Nov 5, 2015	41.76	41.83	41.48	41.77
3842	AMEX	IJK	Wed, Nov 4, 2015	41.90	41.91	41.61	41.69
3841	AMEX	IJK	Tue, Nov 3, 2015	41.81	41.92	41.58	41.77
3840	AMEX	IJK	Mon, Nov 2, 2015	41.32	41.89	41.32	41.87
3839	AMEX	IJK	Fri, Oct 30, 2015	41.36	41.48	41.27	41.29
3838	AMEX	IJK	Thu, Oct 29, 2015	41.34	41.40	41.21	41.32
3837	AMEX	IJK	Wed, Oct 28, 2015	40.84	41.50	40.74	41.50
3836	AMEX	IJK	Tue, Oct 27, 2015	40.92	41.03	40.54	40.79
3835	AMEX	IJK	Mon, Oct 26, 2015	41.05	41.07	40.83	41.03
3834	AMEX	IJK	Fri, Oct 23, 2015	41.02	41.12	40.73	41.02
3833	AMEX	IJK	Thu, Oct 22, 2015	40.82	41.02	40.65	40.89
3832	AMEX	IJK	Wed, Oct 21, 2015	41.14	41.15	40.59	40.63
3831	AMEX	IJK	Tue, Oct 20, 2015	41.10	41.27	40.95	41.05
3830	AMEX	IJK	Mon, Oct 19, 2015	40.79	41.24	40.79	41.17
3829	AMEX	IJK	Fri, Oct 16, 2015	40.91	40.97	40.71	40.92
3828	AMEX	IJK	Thu, Oct 15, 2015	40.42	40.84	40.21	40.83
3827	AMEX	IJK	Wed, Oct 14, 2015	40.67	40.82	40.26	40.27
3826	AMEX	IJK	Tue, Oct 13, 2015	40.91	41.21	40.63	40.65
3825	AMEX	IJK	Mon, Oct 12, 2015	41.08	41.15	40.96	41.11
3824	AMEX	IJK	Fri, Oct 9, 2015	40.93	41.08	40.80	41.04
3823	AMEX	IJK	Thu, Oct 8, 2015	40.46	40.94	40.36	40.85
3822	AMEX	IJK	Wed, Oct 7, 2015	40.20	40.51	40.05	40.51
3821	AMEX	IJK	Tue, Oct 6, 2015	40.32	40.47	39.90	40.01
3820	AMEX	IJK	Mon, Oct 5, 2015	39.97	40.43	39.97	40.39
3819	AMEX	IJK	Fri, Oct 2, 2015	38.86	39.71	38.63	39.71
3818	AMEX	IJK	Thu, Oct 1, 2015	39.32	39.34	38.81	39.19
3817	AMEX	IJK	Wed, Sep 30, 2015	39.13	39.34	38.87	39.27
3816	AMEX	IJK	Tue, Sep 29, 2015	38.87	39.12	38.60	38.79
3815	AMEX	IJK	Mon, Sep 28, 2015	39.80	39.83	38.68	38.85
3814	AMEX	IJK	Fri, Sep 25, 2015	40.37	40.42	39.80	39.97
3813	AMEX	IJK	Thu, Sep 24, 2015	40.21	40.25	39.86	40.17
3812	AMEX	IJK	Wed, Sep 23, 2015	40.64	40.70	40.33	40.47
3811	AMEX	IJK	Tue, Sep 22, 2015	40.67	40.76	40.36	40.52
3810	AMEX	IJK	Mon, Sep 21, 2015	41.04	41.50	40.93	41.06
3809	AMEX	IJK	Fri, Sep 18, 2015	40.96	41.32	40.81	40.86
3808	AMEX	IJK	Thu, Sep 17, 2015	41.35	41.98	41.28	41.42
3807	AMEX	IJK	Wed, Sep 16, 2015	41.08	41.38	40.96	41.35
3806	AMEX	IJK	Tue, Sep 15, 2015	40.71	41.10	40.60	41.04
3805	AMEX	IJK	Mon, Sep 14, 2015	40.84	40.84	40.54	40.59
3804	AMEX	IJK	Fri, Sep 11, 2015	40.29	40.76	40.22	40.76
3803	AMEX	IJK	Thu, Sep 10, 2015	40.23	40.80	40.23	40.38
3802	AMEX	IJK	Wed, Sep 9, 2015	41.18	41.18	40.28	40.33
3801	AMEX	IJK	Tue, Sep 8, 2015	40.28	40.79	40.24	40.76
3800	AMEX	IJK	Fri, Sep 4, 2015	39.88	40.08	39.62	39.79
3799	AMEX	IJK	Thu, Sep 3, 2015	40.17	40.61	40.16	40.24
3798	AMEX	IJK	Wed, Sep 2, 2015	39.78	40.07	39.53	40.07
3797	AMEX	IJK	Tue, Sep 1, 2015	40.07	40.07	39.31	39.39
3796	AMEX	IJK	Mon, Aug 31, 2015	40.84	40.96	40.46	40.47
3795	AMEX	IJK	Fri, Aug 28, 2015	40.77	41.05	40.69	40.94
3794	AMEX	IJK	Thu, Aug 27, 2015	40.36	40.95	40.18	40.84
3793	AMEX	IJK	Wed, Aug 26, 2015	39.37	40.07	38.94	39.96
3792	AMEX	IJK	Tue, Aug 25, 2015	39.74	40.68	38.93	38.98
3791	AMEX	IJK	Mon, Aug 24, 2015	39.14	40.55	31.50	39.34
3790	AMEX	IJK	Fri, Aug 21, 2015	41.71	41.78	40.97	40.98
3789	AMEX	IJK	Thu, Aug 20, 2015	42.68	42.79	42.02	42.05
3788	AMEX	IJK	Wed, Aug 19, 2015	43.25	43.33	42.90	43.04
3787	AMEX	IJK	Tue, Aug 18, 2015	43.60	43.65	43.42	43.44
3786	AMEX	IJK	Mon, Aug 17, 2015	43.16	43.66	43.01	43.66
3785	AMEX	IJK	Fri, Aug 14, 2015	42.93	43.25	42.83	43.22
3784	AMEX	IJK	Thu, Aug 13, 2015	42.83	43.13	42.75	42.95
3783	AMEX	IJK	Wed, Aug 12, 2015	42.72	42.88	42.18	42.83
3782	AMEX	IJK	Tue, Aug 11, 2015	43.05	43.21	42.82	42.97
3781	AMEX	IJK	Mon, Aug 10, 2015	43.06	43.41	43.06	43.36
3780	AMEX	IJK	Fri, Aug 7, 2015	42.80	42.86	42.60	42.86
3779	AMEX	IJK	Thu, Aug 6, 2015	43.49	43.49	42.60	42.82
3778	AMEX	IJK	Wed, Aug 5, 2015	43.42	43.67	43.35	43.43
3777	AMEX	IJK	Tue, Aug 4, 2015	43.25	43.46	43.13	43.22
3776	AMEX	IJK	Mon, Aug 3, 2015	43.45	43.45	43.05	43.28
3775	AMEX	IJK	Fri, Jul 31, 2015	43.28	43.52	43.25	43.32
3774	AMEX	IJK	Thu, Jul 30, 2015	43.09	43.22	42.82	43.18
3773	AMEX	IJK	Wed, Jul 29, 2015	42.62	43.06	42.54	43.02
3772	AMEX	IJK	Tue, Jul 28, 2015	42.30	42.55	42.03	42.54
3771	AMEX	IJK	Mon, Jul 27, 2015	42.21	42.28	42.06	42.10
3770	AMEX	IJK	Fri, Jul 24, 2015	42.73	42.78	42.31	42.40
3769	AMEX	IJK	Thu, Jul 23, 2015	43.14	43.18	42.67	42.73
3768	AMEX	IJK	Wed, Jul 22, 2015	42.79	43.05	42.75	43.02
3767	AMEX	IJK	Tue, Jul 21, 2015	43.15	43.21	42.79	42.83
3766	AMEX	IJK	Mon, Jul 20, 2015	43.03	43.19	42.99	43.11
3765	AMEX	IJK	Fri, Jul 17, 2015	43.25	43.26	42.91	43.00
3764	AMEX	IJK	Thu, Jul 16, 2015	43.27	43.31	43.19	43.28
3763	AMEX	IJK	Wed, Jul 15, 2015	43.27	43.28	43.04	43.08
3762	AMEX	IJK	Tue, Jul 14, 2015	43.06	43.34	43.06	43.27
3761	AMEX	IJK	Mon, Jul 13, 2015	42.95	43.13	42.95	43.08
3760	AMEX	IJK	Fri, Jul 10, 2015	42.62	42.73	42.50	42.68
3759	AMEX	IJK	Thu, Jul 9, 2015	42.55	42.58	42.16	42.19
3758	AMEX	IJK	Wed, Jul 8, 2015	42.35	42.52	41.99	42.13
3757	AMEX	IJK	Tue, Jul 7, 2015	42.54	42.70	41.98	42.68
3756	AMEX	IJK	Mon, Jul 6, 2015	42.18	42.67	42.17	42.41
3755	AMEX	IJK	Thu, Jul 2, 2015	42.70	42.75	42.40	42.55
3754	AMEX	IJK	Wed, Jul 1, 2015	42.74	42.74	42.44	42.60
3753	AMEX	IJK	Tue, Jun 30, 2015	42.50	42.56	42.23	42.38
3752	AMEX	IJK	Mon, Jun 29, 2015	42.75	42.96	42.16	42.20
3751	AMEX	IJK	Fri, Jun 26, 2015	43.08	43.15	42.92	43.08
3750	AMEX	IJK	Thu, Jun 25, 2015	43.17	43.20	42.91	43.01
3749	AMEX	IJK	Wed, Jun 24, 2015	43.43	43.49	43.02	43.07
3748	AMEX	IJK	Tue, Jun 23, 2015	43.63	43.71	43.51	43.59
3747	AMEX	IJK	Mon, Jun 22, 2015	43.67	43.69	43.54	43.60
3746	AMEX	IJK	Fri, Jun 19, 2015	43.50	43.57	43.42	43.45
3745	AMEX	IJK	Thu, Jun 18, 2015	43.19	43.63	43.19	43.51
3744	AMEX	IJK	Wed, Jun 17, 2015	43.13	43.21	42.88	43.08
3743	AMEX	IJK	Tue, Jun 16, 2015	42.70	43.07	42.70	43.03
3742	AMEX	IJK	Mon, Jun 15, 2015	42.72	42.81	42.43	42.75
3741	AMEX	IJK	Fri, Jun 12, 2015	42.98	43.09	42.91	42.97
3740	AMEX	IJK	Thu, Jun 11, 2015	42.96	43.11	42.92	43.11
3739	AMEX	IJK	Wed, Jun 10, 2015	42.57	42.94	42.54	42.84
3738	AMEX	IJK	Tue, Jun 9, 2015	42.56	42.56	42.20	42.42
3737	AMEX	IJK	Mon, Jun 8, 2015	42.82	42.86	42.54	42.54
3736	AMEX	IJK	Fri, Jun 5, 2015	42.68	42.89	42.39	42.87
3735	AMEX	IJK	Thu, Jun 4, 2015	43.03	43.03	42.71	42.76
3734	AMEX	IJK	Wed, Jun 3, 2015	43.04	43.29	42.93	43.11
3733	AMEX	IJK	Tue, Jun 2, 2015	42.85	43.06	42.75	42.92
3732	AMEX	IJK	Mon, Jun 1, 2015	42.96	43.11	42.70	42.98
3731	AMEX	IJK	Fri, May 29, 2015	43.11	43.11	42.75	42.84
3730	AMEX	IJK	Thu, May 28, 2015	43.15	43.20	42.98	43.14
3729	AMEX	IJK	Wed, May 27, 2015	42.92	43.24	42.82	43.22
3728	AMEX	IJK	Tue, May 26, 2015	43.12	43.12	42.72	42.82
3727	AMEX	IJK	Fri, May 22, 2015	43.21	43.32	43.16	43.23
3726	AMEX	IJK	Thu, May 21, 2015	43.21	43.28	43.11	43.23
3725	AMEX	IJK	Wed, May 20, 2015	43.22	43.35	43.10	43.20
3724	AMEX	IJK	Tue, May 19, 2015	43.30	43.31	43.13	43.20
3723	AMEX	IJK	Mon, May 18, 2015	42.83	43.25	42.76	43.24
3722	AMEX	IJK	Fri, May 15, 2015	42.90	42.91	42.71	42.87
3721	AMEX	IJK	Thu, May 14, 2015	42.51	42.84	42.42	42.84
3720	AMEX	IJK	Wed, May 13, 2015	42.44	42.55	42.28	42.32
3719	AMEX	IJK	Tue, May 12, 2015	42.23	42.42	41.85	42.29
3718	AMEX	IJK	Mon, May 11, 2015	42.45	42.61	42.37	42.41
3717	AMEX	IJK	Fri, May 8, 2015	42.45	42.77	42.45	42.49
3716	AMEX	IJK	Thu, May 7, 2015	41.88	42.24	41.87	42.14
3715	AMEX	IJK	Wed, May 6, 2015	41.97	42.04	41.64	41.84
3714	AMEX	IJK	Tue, May 5, 2015	42.36	42.45	41.77	41.84
3713	AMEX	IJK	Mon, May 4, 2015	42.38	42.60	42.32	42.42
3712	AMEX	IJK	Fri, May 1, 2015	41.89	42.31	41.85	42.24
3711	AMEX	IJK	Thu, Apr 30, 2015	42.22	42.27	41.65	41.78
3710	AMEX	IJK	Wed, Apr 29, 2015	42.43	42.55	42.15	42.33
3709	AMEX	IJK	Tue, Apr 28, 2015	42.63	42.78	42.25	42.70
3708	AMEX	IJK	Mon, Apr 27, 2015	43.23	43.23	42.61	42.67
3707	AMEX	IJK	Fri, Apr 24, 2015	43.30	43.31	43.05	43.09
3706	AMEX	IJK	Thu, Apr 23, 2015	43.04	43.34	43.02	43.28
3705	AMEX	IJK	Wed, Apr 22, 2015	42.92	43.05	42.77	43.03
3704	AMEX	IJK	Tue, Apr 21, 2015	42.96	43.04	42.88	42.95
3703	AMEX	IJK	Mon, Apr 20, 2015	42.70	42.87	42.64	42.83
3702	AMEX	IJK	Fri, Apr 17, 2015	42.64	42.66	42.27	42.45
3701	AMEX	IJK	Thu, Apr 16, 2015	42.85	42.99	42.73	42.92
3700	AMEX	IJK	Wed, Apr 15, 2015	43.01	43.07	42.92	42.92
3699	AMEX	IJK	Tue, Apr 14, 2015	42.95	42.98	42.59	42.84
3698	AMEX	IJK	Mon, Apr 13, 2015	43.12	43.20	42.87	42.88
3697	AMEX	IJK	Fri, Apr 10, 2015	43.09	43.14	42.99	43.07
3696	AMEX	IJK	Thu, Apr 9, 2015	43.10	43.15	42.70	42.97
3695	AMEX	IJK	Wed, Apr 8, 2015	42.83	43.05	42.71	43.02
3694	AMEX	IJK	Tue, Apr 7, 2015	43.08	43.10	42.71	42.71
3693	AMEX	IJK	Mon, Apr 6, 2015	42.69	43.13	42.62	43.07
3692	AMEX	IJK	Thu, Apr 2, 2015	42.75	42.99	42.62	42.82
3691	AMEX	IJK	Wed, Apr 1, 2015	42.86	42.86	42.38	42.70
3690	AMEX	IJK	Tue, Mar 31, 2015	42.86	43.04	42.73	42.88
3689	AMEX	IJK	Mon, Mar 30, 2015	42.74	43.08	42.73	43.02
3688	AMEX	IJK	Fri, Mar 27, 2015	42.22	42.48	42.14	42.46
3687	AMEX	IJK	Thu, Mar 26, 2015	42.07	42.31	41.87	42.16
3686	AMEX	IJK	Wed, Mar 25, 2015	43.05	43.05	42.21	42.23
3685	AMEX	IJK	Tue, Mar 24, 2015	43.35	43.35	43.07	43.09
3684	AMEX	IJK	Mon, Mar 23, 2015	43.46	43.46	43.30	43.30
3683	AMEX	IJK	Fri, Mar 20, 2015	43.13	43.46	43.06	43.41
3682	AMEX	IJK	Thu, Mar 19, 2015	42.88	43.01	42.83	42.96
3681	AMEX	IJK	Wed, Mar 18, 2015	42.49	43.11	42.36	42.97
3680	AMEX	IJK	Tue, Mar 17, 2015	42.41	42.60	42.35	42.55
3679	AMEX	IJK	Mon, Mar 16, 2015	42.08	42.53	42.08	42.51
3678	AMEX	IJK	Fri, Mar 13, 2015	42.06	42.12	41.67	41.90
3677	AMEX	IJK	Thu, Mar 12, 2015	41.83	42.17	41.83	42.15
3676	AMEX	IJK	Wed, Mar 11, 2015	41.40	41.65	41.30	41.64
3675	AMEX	IJK	Tue, Mar 10, 2015	41.44	41.47	41.28	41.31
3674	AMEX	IJK	Mon, Mar 9, 2015	41.66	41.84	41.63	41.76
3673	AMEX	IJK	Fri, Mar 6, 2015	41.89	41.93	41.47	41.54
3672	AMEX	IJK	Thu, Mar 5, 2015	42.03	42.14	41.95	42.08
3671	AMEX	IJK	Wed, Mar 4, 2015	41.97	42.07	41.84	41.97
3670	AMEX	IJK	Tue, Mar 3, 2015	42.29	42.30	41.96	42.17
3669	AMEX	IJK	Mon, Mar 2, 2015	42.03	42.41	42.03	42.40
3668	AMEX	IJK	Fri, Feb 27, 2015	42.06	42.18	41.98	41.99
3667	AMEX	IJK	Thu, Feb 26, 2015	42.18	42.20	42.02	42.12
3666	AMEX	IJK	Wed, Feb 25, 2015	42.22	42.34	42.12	42.20
3665	AMEX	IJK	Tue, Feb 24, 2015	42.25	42.27	42.10	42.26
3664	AMEX	IJK	Mon, Feb 23, 2015	42.16	42.29	42.08	42.29
3663	AMEX	IJK	Fri, Feb 20, 2015	41.81	42.23	41.63	42.23
3662	AMEX	IJK	Thu, Feb 19, 2015	41.88	41.94	41.81	41.84
3661	AMEX	IJK	Wed, Feb 18, 2015	41.64	41.94	41.62	41.94
3660	AMEX	IJK	Tue, Feb 17, 2015	41.74	41.84	41.60	41.73
3659	AMEX	IJK	Fri, Feb 13, 2015	41.58	41.75	41.45	41.73
3658	AMEX	IJK	Thu, Feb 12, 2015	41.38	41.55	41.20	41.53
3657	AMEX	IJK	Wed, Feb 11, 2015	41.04	41.27	40.93	41.17
3656	AMEX	IJK	Tue, Feb 10, 2015	41.00	41.16	40.68	41.13
3655	AMEX	IJK	Mon, Feb 9, 2015	40.84	40.99	40.68	40.75
3654	AMEX	IJK	Fri, Feb 6, 2015	41.35	41.35	40.85	41.00
3653	AMEX	IJK	Thu, Feb 5, 2015	41.04	41.26	41.01	41.24
3652	AMEX	IJK	Wed, Feb 4, 2015	40.81	41.11	40.80	40.90
3651	AMEX	IJK	Tue, Feb 3, 2015	40.58	41.01	40.50	41.00
3650	AMEX	IJK	Mon, Feb 2, 2015	40.35	40.41	39.64	40.41
3649	AMEX	IJK	Fri, Jan 30, 2015	40.52	40.68	40.18	40.21
3648	AMEX	IJK	Thu, Jan 29, 2015	40.51	40.89	40.28	40.88
3647	AMEX	IJK	Wed, Jan 28, 2015	41.14	41.14	40.42	40.49
3646	AMEX	IJK	Tue, Jan 27, 2015	40.84	41.07	40.60	40.91
3645	AMEX	IJK	Mon, Jan 26, 2015	40.77	41.22	40.61	41.22
3644	AMEX	IJK	Fri, Jan 23, 2015	40.86	40.97	40.75	40.77
3643	AMEX	IJK	Thu, Jan 22, 2015	40.37	40.86	40.09	40.86
3642	AMEX	IJK	Wed, Jan 21, 2015	39.88	40.21	39.77	40.15
3641	AMEX	IJK	Tue, Jan 20, 2015	40.00	40.18	39.63	39.98
3640	AMEX	IJK	Fri, Jan 16, 2015	39.37	40.02	39.35	40.00
3639	AMEX	IJK	Thu, Jan 15, 2015	39.94	39.94	39.40	39.46
3638	AMEX	IJK	Wed, Jan 14, 2015	39.57	39.88	39.46	39.82
3637	AMEX	IJK	Tue, Jan 13, 2015	40.17	40.61	39.58	39.94
3636	AMEX	IJK	Mon, Jan 12, 2015	40.22	40.22	39.81	39.95
3635	AMEX	IJK	Fri, Jan 9, 2015	40.37	40.37	39.96	40.08
3634	AMEX	IJK	Thu, Jan 8, 2015	40.00	40.35	39.95	40.30
3633	AMEX	IJK	Wed, Jan 7, 2015	39.41	39.72	39.31	39.71
3632	AMEX	IJK	Tue, Jan 6, 2015	39.54	39.62	38.95	39.17
3631	AMEX	IJK	Mon, Jan 5, 2015	39.72	39.82	39.42	39.51
3630	AMEX	IJK	Fri, Jan 2, 2015	40.17	40.24	39.66	39.97
3629	AMEX	IJK	Wed, Dec 31, 2014	40.53	40.62	39.92	39.92
3628	AMEX	IJK	Tue, Dec 30, 2014	40.52	40.58	40.38	40.39
3627	AMEX	IJK	Mon, Dec 29, 2014	40.43	40.62	40.36	40.55
3626	AMEX	IJK	Fri, Dec 26, 2014	40.45	40.56	40.39	40.45
3625	AMEX	IJK	Wed, Dec 24, 2014	40.38	40.42	40.21	40.35
3624	AMEX	IJK	Tue, Dec 23, 2014	40.38	40.49	40.25	40.35
3623	AMEX	IJK	Mon, Dec 22, 2014	40.05	40.29	40.05	40.29
3622	AMEX	IJK	Fri, Dec 19, 2014	40.08	40.19	39.88	40.05
3621	AMEX	IJK	Thu, Dec 18, 2014	39.82	40.00	39.57	39.99
3620	AMEX	IJK	Wed, Dec 17, 2014	38.55	39.33	38.40	39.31
3619	AMEX	IJK	Tue, Dec 16, 2014	38.43	38.97	38.22	38.41
3618	AMEX	IJK	Mon, Dec 15, 2014	39.04	39.07	38.39	38.52
3617	AMEX	IJK	Fri, Dec 12, 2014	39.00	39.18	38.79	38.79
3616	AMEX	IJK	Thu, Dec 11, 2014	39.28	39.68	39.28	39.32
3615	AMEX	IJK	Wed, Dec 10, 2014	39.79	39.81	39.08	39.08
3614	AMEX	IJK	Tue, Dec 9, 2014	39.32	39.92	39.20	39.91
3613	AMEX	IJK	Mon, Dec 8, 2014	40.01	40.23	39.55	39.69
3612	AMEX	IJK	Fri, Dec 5, 2014	39.96	40.10	39.91	40.02
3611	AMEX	IJK	Thu, Dec 4, 2014	39.92	39.98	39.75	39.89
3610	AMEX	IJK	Wed, Dec 3, 2014	39.65	40.03	39.63	39.98
3609	AMEX	IJK	Tue, Dec 2, 2014	39.48	39.73	39.48	39.65
3608	AMEX	IJK	Mon, Dec 1, 2014	39.93	39.93	39.42	39.42
3607	AMEX	IJK	Fri, Nov 28, 2014	40.24	40.27	39.98	40.01
3606	AMEX	IJK	Wed, Nov 26, 2014	40.31	40.38	40.24	40.31
3605	AMEX	IJK	Tue, Nov 25, 2014	40.38	40.49	40.15	40.29
3604	AMEX	IJK	Mon, Nov 24, 2014	40.10	40.31	40.05	40.31
3603	AMEX	IJK	Fri, Nov 21, 2014	40.21	40.21	39.89	39.98
3602	AMEX	IJK	Thu, Nov 20, 2014	39.49	39.81	39.44	39.81
3601	AMEX	IJK	Wed, Nov 19, 2014	39.71	39.72	39.39	39.63
3600	AMEX	IJK	Tue, Nov 18, 2014	39.58	39.88	39.56	39.73
3599	AMEX	IJK	Mon, Nov 17, 2014	39.57	39.63	39.47	39.52
3598	AMEX	IJK	Fri, Nov 14, 2014	39.59	39.81	39.57	39.64
3597	AMEX	IJK	Thu, Nov 13, 2014	39.80	39.86	39.79	39.77
3596	AMEX	IJK	Wed, Nov 12, 2014	39.54	39.79	39.49	39.75
3595	AMEX	IJK	Tue, Nov 11, 2014	39.64	39.71	39.52	39.65
3594	AMEX	IJK	Mon, Nov 10, 2014	39.46	39.65	39.46	39.60
3593	AMEX	IJK	Fri, Nov 7, 2014	39.34	39.50	39.28	39.44
3592	AMEX	IJK	Thu, Nov 6, 2014	39.14	39.51	39.14	39.51
3591	AMEX	IJK	Wed, Nov 5, 2014	39.22	39.34	39.01	39.12
3590	AMEX	IJK	Tue, Nov 4, 2014	39.07	39.16	38.87	39.01
3589	AMEX	IJK	Mon, Nov 3, 2014	39.19	39.35	39.08	39.17
3588	AMEX	IJK	Fri, Oct 31, 2014	38.96	39.09	38.76	39.05
3587	AMEX	IJK	Thu, Oct 30, 2014	38.41	38.70	38.23	38.62
3586	AMEX	IJK	Wed, Oct 29, 2014	38.63	38.73	38.19	38.53
3585	AMEX	IJK	Tue, Oct 28, 2014	38.05	38.60	38.03	38.58
3584	AMEX	IJK	Mon, Oct 27, 2014	37.76	37.92	37.54	37.91
3583	AMEX	IJK	Fri, Oct 24, 2014	37.77	37.94	37.61	37.92
3582	AMEX	IJK	Thu, Oct 23, 2014	37.50	37.98	37.45	37.76
3581	AMEX	IJK	Wed, Oct 22, 2014	37.66	37.75	37.14	37.15
3580	AMEX	IJK	Tue, Oct 21, 2014	36.98	37.62	36.94	37.61
3579	AMEX	IJK	Mon, Oct 20, 2014	36.27	36.72	36.27	36.72
3578	AMEX	IJK	Fri, Oct 17, 2014	36.49	36.61	36.20	36.39
3577	AMEX	IJK	Thu, Oct 16, 2014	35.09	36.14	35.03	36.06
3576	AMEX	IJK	Wed, Oct 15, 2014	35.18	35.87	34.79	35.64
3575	AMEX	IJK	Tue, Oct 14, 2014	35.51	36.03	35.44	35.66
3574	AMEX	IJK	Mon, Oct 13, 2014	35.92	36.05	35.30	35.31
3573	AMEX	IJK	Fri, Oct 10, 2014	36.58	36.69	35.89	35.90
3572	AMEX	IJK	Thu, Oct 9, 2014	37.46	37.46	36.61	36.62
3571	AMEX	IJK	Wed, Oct 8, 2014	37.03	37.52	36.67	37.52
3570	AMEX	IJK	Tue, Oct 7, 2014	37.46	37.49	37.00	37.00
3569	AMEX	IJK	Mon, Oct 6, 2014	37.89	37.90	37.55	37.61
3568	AMEX	IJK	Fri, Oct 3, 2014	37.70	37.86	37.56	37.75
3567	AMEX	IJK	Thu, Oct 2, 2014	37.31	37.54	36.88	37.45
3566	AMEX	IJK	Wed, Oct 1, 2014	37.81	37.90	37.26	37.33
3565	AMEX	IJK	Tue, Sep 30, 2014	38.26	38.26	37.86	37.86
3564	AMEX	IJK	Mon, Sep 29, 2014	37.89	38.27	37.81	38.23
3563	AMEX	IJK	Fri, Sep 26, 2014	38.04	38.31	37.97	38.27
3562	AMEX	IJK	Thu, Sep 25, 2014	38.39	38.40	37.90	37.98
3561	AMEX	IJK	Wed, Sep 24, 2014	38.30	38.57	38.17	38.51
3560	AMEX	IJK	Tue, Sep 23, 2014	38.57	38.72	38.37	38.37
3559	AMEX	IJK	Mon, Sep 22, 2014	39.15	39.15	38.60	38.66
3558	AMEX	IJK	Fri, Sep 19, 2014	39.64	39.64	39.10	39.22
3557	AMEX	IJK	Thu, Sep 18, 2014	39.41	39.48	39.30	39.42
3556	AMEX	IJK	Wed, Sep 17, 2014	39.30	39.45	39.12	39.24
3555	AMEX	IJK	Tue, Sep 16, 2014	38.99	39.36	38.97	39.29
3554	AMEX	IJK	Mon, Sep 15, 2014	39.27	39.27	38.94	39.06
3553	AMEX	IJK	Fri, Sep 12, 2014	39.52	39.53	39.17	39.25
3552	AMEX	IJK	Thu, Sep 11, 2014	39.20	39.55	39.20	39.54
3551	AMEX	IJK	Wed, Sep 10, 2014	39.29	39.42	39.10	39.38
3550	AMEX	IJK	Tue, Sep 9, 2014	39.56	39.56	39.24	39.27
3549	AMEX	IJK	Mon, Sep 8, 2014	39.54	39.67	39.41	39.60
3548	AMEX	IJK	Fri, Sep 5, 2014	39.41	39.57	39.22	39.57
3547	AMEX	IJK	Thu, Sep 4, 2014	39.59	39.73	39.33	39.42
3546	AMEX	IJK	Wed, Sep 3, 2014	39.81	39.83	39.49	39.56
3545	AMEX	IJK	Tue, Sep 2, 2014	39.57	39.78	39.49	39.66
3544	AMEX	IJK	Fri, Aug 29, 2014	39.37	39.50	39.19	39.46
3543	AMEX	IJK	Thu, Aug 28, 2014	39.15	39.33	39.01	39.24
3542	AMEX	IJK	Wed, Aug 27, 2014	39.43	39.46	39.27	39.31
3541	AMEX	IJK	Tue, Aug 26, 2014	39.35	39.48	39.32	39.40
3540	AMEX	IJK	Mon, Aug 25, 2014	39.33	39.36	39.18	39.28
3539	AMEX	IJK	Fri, Aug 22, 2014	39.10	39.24	39.00	39.12
3538	AMEX	IJK	Thu, Aug 21, 2014	39.11	39.20	38.91	39.15
3537	AMEX	IJK	Wed, Aug 20, 2014	38.92	39.10	38.85	39.08
3536	AMEX	IJK	Tue, Aug 19, 2014	38.86	39.01	38.84	39.01
3535	AMEX	IJK	Mon, Aug 18, 2014	38.54	38.78	38.48	38.76
3534	AMEX	IJK	Fri, Aug 15, 2014	38.45	38.47	37.95	38.26
3533	AMEX	IJK	Thu, Aug 14, 2014	38.19	38.31	38.14	38.28
3532	AMEX	IJK	Wed, Aug 13, 2014	37.96	38.19	37.89	38.13
3531	AMEX	IJK	Tue, Aug 12, 2014	37.98	38.14	37.68	37.81
3530	AMEX	IJK	Mon, Aug 11, 2014	38.04	38.27	37.96	38.07
3529	AMEX	IJK	Fri, Aug 8, 2014	37.53	37.86	37.41	37.85
3528	AMEX	IJK	Thu, Aug 7, 2014	37.74	37.83	37.35	37.45
3527	AMEX	IJK	Wed, Aug 6, 2014	37.41	37.81	37.38	37.60
3526	AMEX	IJK	Tue, Aug 5, 2014	37.61	37.86	37.39	37.59
3525	AMEX	IJK	Mon, Aug 4, 2014	37.62	37.79	37.29	37.76
3524	AMEX	IJK	Fri, Aug 1, 2014	37.62	37.68	37.18	37.52
3523	AMEX	IJK	Thu, Jul 31, 2014	38.11	38.24	37.60	37.60
3522	AMEX	IJK	Wed, Jul 30, 2014	38.48	38.58	38.27	38.44
3521	AMEX	IJK	Tue, Jul 29, 2014	38.51	38.71	38.33	38.34
3520	AMEX	IJK	Mon, Jul 28, 2014	38.66	38.66	38.24	38.48
3519	AMEX	IJK	Fri, Jul 25, 2014	38.71	38.78	38.55	38.59
3518	AMEX	IJK	Thu, Jul 24, 2014	38.78	38.96	38.78	38.80
3517	AMEX	IJK	Wed, Jul 23, 2014	38.84	38.84	38.61	38.74
3516	AMEX	IJK	Tue, Jul 22, 2014	38.69	38.91	38.69	38.78
3515	AMEX	IJK	Mon, Jul 21, 2014	38.54	38.61	38.38	38.51
3514	AMEX	IJK	Fri, Jul 18, 2014	38.26	38.69	38.25	38.67
3513	AMEX	IJK	Thu, Jul 17, 2014	38.49	38.67	38.14	38.19
3512	AMEX	IJK	Wed, Jul 16, 2014	38.88	38.88	38.47	38.61
3511	AMEX	IJK	Tue, Jul 15, 2014	38.80	38.94	38.43	38.66
3510	AMEX	IJK	Mon, Jul 14, 2014	38.92	38.94	38.77	38.83
3509	AMEX	IJK	Fri, Jul 11, 2014	38.64	38.72	38.51	38.61
3508	AMEX	IJK	Thu, Jul 10, 2014	38.48	38.87	38.28	38.68
3507	AMEX	IJK	Wed, Jul 9, 2014	38.99	39.05	38.86	39.00
3506	AMEX	IJK	Tue, Jul 8, 2014	39.23	39.28	38.70	38.90
3505	AMEX	IJK	Mon, Jul 7, 2014	39.60	39.60	39.23	39.26
3504	AMEX	IJK	Thu, Jul 3, 2014	39.60	39.69	39.55	39.68
3503	AMEX	IJK	Wed, Jul 2, 2014	39.69	39.73	39.39	39.42
3502	AMEX	IJK	Tue, Jul 1, 2014	39.40	39.89	39.40	39.68
3501	AMEX	IJK	Mon, Jun 30, 2014	39.13	39.30	39.02	39.27
3500	AMEX	IJK	Fri, Jun 27, 2014	38.81	39.13	38.81	39.09
3499	AMEX	IJK	Thu, Jun 26, 2014	39.00	39.01	38.63	38.91
3498	AMEX	IJK	Wed, Jun 25, 2014	38.69	39.02	38.65	38.99
3497	AMEX	IJK	Tue, Jun 24, 2014	39.02	39.25	38.68	38.69
3496	AMEX	IJK	Mon, Jun 23, 2014	39.19	39.26	39.02	39.09
3495	AMEX	IJK	Fri, Jun 20, 2014	39.03	39.16	39.00	39.13
3494	AMEX	IJK	Thu, Jun 19, 2014	39.10	39.10	38.85	39.01
3493	AMEX	IJK	Wed, Jun 18, 2014	38.83	39.02	38.71	39.00
3492	AMEX	IJK	Tue, Jun 17, 2014	38.46	39.04	38.41	38.84
3491	AMEX	IJK	Mon, Jun 16, 2014	38.44	38.60	38.32	38.49
3490	AMEX	IJK	Fri, Jun 13, 2014	38.42	38.57	38.26	38.48
3489	AMEX	IJK	Thu, Jun 12, 2014	38.61	38.64	38.31	38.42
3488	AMEX	IJK	Wed, Jun 11, 2014	38.58	38.67	38.47	38.63
3487	AMEX	IJK	Tue, Jun 10, 2014	38.85	38.85	38.63	38.72
3486	AMEX	IJK	Mon, Jun 9, 2014	38.71	39.05	38.66	38.89
3485	AMEX	IJK	Fri, Jun 6, 2014	38.57	38.81	38.53	38.75
3484	AMEX	IJK	Thu, Jun 5, 2014	38.24	38.52	37.98	38.44
3483	AMEX	IJK	Wed, Jun 4, 2014	37.90	38.09	37.79	38.08
3482	AMEX	IJK	Tue, Jun 3, 2014	37.92	38.03	37.76	37.94
3481	AMEX	IJK	Mon, Jun 2, 2014	37.96	37.99	37.59	37.97
3480	AMEX	IJK	Fri, May 30, 2014	37.98	38.03	37.76	37.87
3479	AMEX	IJK	Thu, May 29, 2014	37.96	38.03	37.80	37.98
3478	AMEX	IJK	Wed, May 28, 2014	38.02	38.04	37.74	37.86
3477	AMEX	IJK	Tue, May 27, 2014	37.94	38.10	37.87	38.00
3476	AMEX	IJK	Fri, May 23, 2014	37.48	37.78	37.44	37.75
3475	AMEX	IJK	Thu, May 22, 2014	37.27	37.62	37.22	37.46
3474	AMEX	IJK	Wed, May 21, 2014	37.05	37.30	36.98	37.20
3473	AMEX	IJK	Tue, May 20, 2014	37.31	37.31	36.77	36.96
3472	AMEX	IJK	Mon, May 19, 2014	37.01	37.46	36.94	37.35
3471	AMEX	IJK	Fri, May 16, 2014	36.96	37.08	36.68	37.08
3470	AMEX	IJK	Thu, May 15, 2014	37.00	37.00	36.40	36.86
3469	AMEX	IJK	Wed, May 14, 2014	37.41	37.52	37.12	37.16
3468	AMEX	IJK	Tue, May 13, 2014	37.70	37.79	37.47	37.49
3467	AMEX	IJK	Mon, May 12, 2014	37.18	37.73	37.18	37.68
3466	AMEX	IJK	Fri, May 9, 2014	36.92	37.05	36.67	37.05
3465	AMEX	IJK	Thu, May 8, 2014	37.07	37.50	36.86	36.93
3464	AMEX	IJK	Wed, May 7, 2014	37.13	37.22	36.61	37.18
3463	AMEX	IJK	Tue, May 6, 2014	37.41	37.43	37.04	37.09
3462	AMEX	IJK	Mon, May 5, 2014	37.23	37.53	36.97	37.42
3461	AMEX	IJK	Fri, May 2, 2014	37.34	37.65	37.24	37.38
3460	AMEX	IJK	Thu, May 1, 2014	37.16	37.57	37.06	37.27
3459	AMEX	IJK	Wed, Apr 30, 2014	36.92	37.20	36.73	37.17
3458	AMEX	IJK	Tue, Apr 29, 2014	36.90	37.07	36.82	36.99
3457	AMEX	IJK	Mon, Apr 28, 2014	37.08	37.19	36.26	36.72
3456	AMEX	IJK	Fri, Apr 25, 2014	37.36	37.37	36.89	36.95
3455	AMEX	IJK	Thu, Apr 24, 2014	37.69	37.69	37.12	37.47
3454	AMEX	IJK	Wed, Apr 23, 2014	37.63	37.70	37.45	37.46
3453	AMEX	IJK	Tue, Apr 22, 2014	37.43	37.72	37.39	37.62
3452	AMEX	IJK	Mon, Apr 21, 2014	37.24	37.39	37.07	37.33
3451	AMEX	IJK	Thu, Apr 17, 2014	37.03	37.32	36.98	37.21
3450	AMEX	IJK	Wed, Apr 16, 2014	36.84	37.07	36.70	37.06
3449	AMEX	IJK	Tue, Apr 15, 2014	36.44	36.70	35.86	36.56
3448	AMEX	IJK	Mon, Apr 14, 2014	36.46	36.62	36.05	36.34
3447	AMEX	IJK	Fri, Apr 11, 2014	36.55	36.76	36.15	36.23
3446	AMEX	IJK	Thu, Apr 10, 2014	37.63	37.66	36.60	36.71
3445	AMEX	IJK	Wed, Apr 9, 2014	37.34	37.69	37.20	37.68
3444	AMEX	IJK	Tue, Apr 8, 2014	36.97	37.29	36.78	37.22
3443	AMEX	IJK	Mon, Apr 7, 2014	37.70	37.73	36.84	37.01
3442	AMEX	IJK	Fri, Apr 4, 2014	38.73	38.80	37.68	37.76
3441	AMEX	IJK	Thu, Apr 3, 2014	38.84	38.86	38.38	38.52
3440	AMEX	IJK	Wed, Apr 2, 2014	38.74	38.87	38.68	38.78
3439	AMEX	IJK	Tue, Apr 1, 2014	38.35	38.70	38.35	38.68
3438	AMEX	IJK	Mon, Mar 31, 2014	37.98	38.32	37.80	38.23
3437	AMEX	IJK	Fri, Mar 28, 2014	37.53	38.00	37.50	37.68
3436	AMEX	IJK	Thu, Mar 27, 2014	37.63	37.69	37.32	37.48
3435	AMEX	IJK	Wed, Mar 26, 2014	38.36	38.38	37.56	37.57
3434	AMEX	IJK	Tue, Mar 25, 2014	38.29	38.45	37.95	38.10
3433	AMEX	IJK	Mon, Mar 24, 2014	38.64	38.77	37.89	38.18
3432	AMEX	IJK	Fri, Mar 21, 2014	38.87	38.96	38.50	38.52
3431	AMEX	IJK	Thu, Mar 20, 2014	38.49	38.71	38.35	38.70
3430	AMEX	IJK	Wed, Mar 19, 2014	38.84	38.86	38.36	38.57
3429	AMEX	IJK	Tue, Mar 18, 2014	38.51	38.85	38.47	38.82
3428	AMEX	IJK	Mon, Mar 17, 2014	38.38	38.63	38.28	38.39
3427	AMEX	IJK	Fri, Mar 14, 2014	37.86	38.26	37.86	38.10
3426	AMEX	IJK	Thu, Mar 13, 2014	38.64	38.67	37.83	37.96
3425	AMEX	IJK	Wed, Mar 12, 2014	38.25	38.50	38.06	38.48
3424	AMEX	IJK	Tue, Mar 11, 2014	38.78	38.91	38.32	38.44
3423	AMEX	IJK	Mon, Mar 10, 2014	38.84	38.90	38.53	38.70
3422	AMEX	IJK	Fri, Mar 7, 2014	39.06	39.06	38.75	38.92
3421	AMEX	IJK	Thu, Mar 6, 2014	38.98	39.04	38.83	38.88
3420	AMEX	IJK	Wed, Mar 5, 2014	39.00	39.04	38.82	38.85
3419	AMEX	IJK	Tue, Mar 4, 2014	38.68	39.07	38.68	39.01
3418	AMEX	IJK	Mon, Mar 3, 2014	38.24	38.46	37.98	38.30
3417	AMEX	IJK	Fri, Feb 28, 2014	38.49	38.78	38.32	38.57
3416	AMEX	IJK	Thu, Feb 27, 2014	38.28	38.47	38.17	38.47
3415	AMEX	IJK	Wed, Feb 26, 2014	38.21	38.53	38.13	38.36
3414	AMEX	IJK	Tue, Feb 25, 2014	38.19	38.43	38.04	38.13
3413	AMEX	IJK	Mon, Feb 24, 2014	38.08	38.48	38.06	38.24
3412	AMEX	IJK	Fri, Feb 21, 2014	38.09	38.16	37.92	38.04
3411	AMEX	IJK	Thu, Feb 20, 2014	37.70	38.01	37.60	38.00
3410	AMEX	IJK	Wed, Feb 19, 2014	37.90	38.03	37.64	37.67
3409	AMEX	IJK	Tue, Feb 18, 2014	37.76	38.01	37.65	37.96
3408	AMEX	IJK	Fri, Feb 14, 2014	37.61	37.71	37.47	37.68
3407	AMEX	IJK	Thu, Feb 13, 2014	37.06	37.67	37.05	37.61
3406	AMEX	IJK	Wed, Feb 12, 2014	37.11	37.37	37.11	37.33
3405	AMEX	IJK	Tue, Feb 11, 2014	36.72	37.10	36.66	37.03
3404	AMEX	IJK	Mon, Feb 10, 2014	36.59	36.66	36.40	36.66
3403	AMEX	IJK	Fri, Feb 7, 2014	36.30	36.60	36.23	36.58
3402	AMEX	IJK	Thu, Feb 6, 2014	35.83	36.15	35.80	36.11
3401	AMEX	IJK	Wed, Feb 5, 2014	35.51	35.66	35.13	35.55
3400	AMEX	IJK	Tue, Feb 4, 2014	35.36	35.74	35.20	35.70
3399	AMEX	IJK	Mon, Feb 3, 2014	36.53	36.57	35.17	35.17
3398	AMEX	IJK	Fri, Jan 31, 2014	36.21	36.84	36.20	36.58
3397	AMEX	IJK	Thu, Jan 30, 2014	36.44	36.86	36.44	36.79
3396	AMEX	IJK	Wed, Jan 29, 2014	36.28	36.53	36.12	36.18
3395	AMEX	IJK	Tue, Jan 28, 2014	36.27	36.61	36.09	36.56
3394	AMEX	IJK	Mon, Jan 27, 2014	36.63	36.70	35.94	36.21
3393	AMEX	IJK	Fri, Jan 24, 2014	37.44	37.44	36.61	36.61
3392	AMEX	IJK	Thu, Jan 23, 2014	37.80	37.82	37.48	37.66
3391	AMEX	IJK	Wed, Jan 22, 2014	37.78	38.00	37.71	37.96
3390	AMEX	IJK	Tue, Jan 21, 2014	37.84	37.90	37.51	37.71
3389	AMEX	IJK	Fri, Jan 17, 2014	37.74	37.79	37.57	37.61
3388	AMEX	IJK	Thu, Jan 16, 2014	37.77	37.82	37.69	37.77
3387	AMEX	IJK	Wed, Jan 15, 2014	37.70	37.83	37.68	37.80
3386	AMEX	IJK	Tue, Jan 14, 2014	37.27	37.65	37.15	37.64
3385	AMEX	IJK	Mon, Jan 13, 2014	37.69	37.74	37.04	37.14
3384	AMEX	IJK	Fri, Jan 10, 2014	37.50	37.73	37.46	37.71
3383	AMEX	IJK	Thu, Jan 9, 2014	37.55	37.62	37.26	37.46
3382	AMEX	IJK	Wed, Jan 8, 2014	37.35	37.47	37.17	37.43
3381	AMEX	IJK	Tue, Jan 7, 2014	37.12	37.39	37.09	37.29
3380	AMEX	IJK	Mon, Jan 6, 2014	37.43	37.44	36.97	37.00
3379	AMEX	IJK	Fri, Jan 3, 2014	37.17	37.36	37.16	37.28
3378	AMEX	IJK	Thu, Jan 2, 2014	37.45	37.45	37.00	37.11
3377	AMEX	IJK	Tue, Dec 31, 2013	37.43	37.62	37.43	37.55
3376	AMEX	IJK	Mon, Dec 30, 2013	37.36	37.46	37.29	37.40
3375	AMEX	IJK	Fri, Dec 27, 2013	37.38	37.52	37.30	37.31
3374	AMEX	IJK	Thu, Dec 26, 2013	37.49	37.53	37.34	37.34
3373	AMEX	IJK	Tue, Dec 24, 2013	37.25	37.35	37.25	37.31
3372	AMEX	IJK	Mon, Dec 23, 2013	37.13	37.22	37.03	37.22
3371	AMEX	IJK	Fri, Dec 20, 2013	36.66	37.06	36.63	36.99
3370	AMEX	IJK	Thu, Dec 19, 2013	36.84	36.84	36.55	36.62
3369	AMEX	IJK	Wed, Dec 18, 2013	36.48	36.91	36.14	36.90
3368	AMEX	IJK	Tue, Dec 17, 2013	36.40	36.48	36.20	36.42
3367	AMEX	IJK	Mon, Dec 16, 2013	36.30	36.46	36.28	36.38
3366	AMEX	IJK	Fri, Dec 13, 2013	36.02	36.25	35.96	36.09
3365	AMEX	IJK	Thu, Dec 12, 2013	35.97	36.08	35.86	35.99
3364	AMEX	IJK	Wed, Dec 11, 2013	36.62	36.62	35.92	35.97
3363	AMEX	IJK	Tue, Dec 10, 2013	36.57	36.80	36.53	36.56
3362	AMEX	IJK	Mon, Dec 9, 2013	36.67	36.78	36.57	36.62
3361	AMEX	IJK	Fri, Dec 6, 2013	36.65	36.71	36.47	36.59
3360	AMEX	IJK	Thu, Dec 5, 2013	36.20	36.33	36.10	36.32
3359	AMEX	IJK	Wed, Dec 4, 2013	36.21	36.43	35.92	36.27
3358	AMEX	IJK	Tue, Dec 3, 2013	36.35	36.51	36.17	36.33
3357	AMEX	IJK	Mon, Dec 2, 2013	36.45	36.77	36.27	36.47
3356	AMEX	IJK	Fri, Nov 29, 2013	36.68	36.68	36.44	36.44
3355	AMEX	IJK	Wed, Nov 27, 2013	36.58	36.65	36.50	36.65
3354	AMEX	IJK	Tue, Nov 26, 2013	36.52	36.60	36.40	36.52
3353	AMEX	IJK	Mon, Nov 25, 2013	36.60	36.62	36.38	36.44
3352	AMEX	IJK	Fri, Nov 22, 2013	36.48	36.54	36.38	36.51
3351	AMEX	IJK	Thu, Nov 21, 2013	36.09	36.43	36.09	36.43
3350	AMEX	IJK	Wed, Nov 20, 2013	36.13	36.22	35.84	35.96
3349	AMEX	IJK	Tue, Nov 19, 2013	36.32	36.38	35.96	36.05
3348	AMEX	IJK	Mon, Nov 18, 2013	36.69	36.69	36.24	36.34
3347	AMEX	IJK	Fri, Nov 15, 2013	36.53	36.59	36.42	36.59
3346	AMEX	IJK	Thu, Nov 14, 2013	36.31	36.46	36.17	36.44
3345	AMEX	IJK	Wed, Nov 13, 2013	35.72	36.28	35.68	36.28
3344	AMEX	IJK	Tue, Nov 12, 2013	35.85	35.90	35.72	35.89
3343	AMEX	IJK	Mon, Nov 11, 2013	35.76	35.95	35.72	35.94
3342	AMEX	IJK	Fri, Nov 8, 2013	35.29	35.78	35.29	35.77
3341	AMEX	IJK	Thu, Nov 7, 2013	36.09	36.09	35.25	35.27
3340	AMEX	IJK	Wed, Nov 6, 2013	36.15	36.22	35.86	35.94
3339	AMEX	IJK	Tue, Nov 5, 2013	36.13	36.13	35.89	35.99
3338	AMEX	IJK	Mon, Nov 4, 2013	36.15	36.24	35.96	36.23
3337	AMEX	IJK	Fri, Nov 1, 2013	35.97	36.11	35.69	35.97
3336	AMEX	IJK	Thu, Oct 31, 2013	35.86	36.14	35.75	35.87
3335	AMEX	IJK	Wed, Oct 30, 2013	36.21	36.22	35.77	35.89
3334	AMEX	IJK	Tue, Oct 29, 2013	36.10	36.15	35.89	36.15
3333	AMEX	IJK	Mon, Oct 28, 2013	36.00	36.07	35.80	35.96
3332	AMEX	IJK	Fri, Oct 25, 2013	36.02	36.03	35.80	36.00
3331	AMEX	IJK	Thu, Oct 24, 2013	35.96	36.03	35.81	35.97
3330	AMEX	IJK	Wed, Oct 23, 2013	35.98	35.98	35.69	35.87
3329	AMEX	IJK	Tue, Oct 22, 2013	36.17	36.31	35.94	36.14
3328	AMEX	IJK	Mon, Oct 21, 2013	36.07	36.07	35.88	36.00
3327	AMEX	IJK	Fri, Oct 18, 2013	35.81	35.97	35.67	35.97
3326	AMEX	IJK	Thu, Oct 17, 2013	35.22	35.63	35.22	35.61
3325	AMEX	IJK	Wed, Oct 16, 2013	35.17	35.36	35.09	35.36
3324	AMEX	IJK	Tue, Oct 15, 2013	35.21	35.49	34.83	34.89
3323	AMEX	IJK	Mon, Oct 14, 2013	34.93	35.28	34.88	35.26
3322	AMEX	IJK	Fri, Oct 11, 2013	34.76	35.12	34.72	35.12
3321	AMEX	IJK	Thu, Oct 10, 2013	34.47	34.83	34.40	34.83
3320	AMEX	IJK	Wed, Oct 9, 2013	34.22	34.22	33.82	34.04
3319	AMEX	IJK	Tue, Oct 8, 2013	34.68	34.77	34.14	34.14
3318	AMEX	IJK	Mon, Oct 7, 2013	34.84	35.00	34.67	34.72
3317	AMEX	IJK	Fri, Oct 4, 2013	34.95	35.20	34.90	35.12
3316	AMEX	IJK	Thu, Oct 3, 2013	35.16	35.20	34.63	34.92
3315	AMEX	IJK	Wed, Oct 2, 2013	35.14	35.26	34.93	35.21
3314	AMEX	IJK	Tue, Oct 1, 2013	34.77	35.41	34.70	35.33
3313	AMEX	IJK	Mon, Sep 30, 2013	34.41	34.87	34.38	34.78
3312	AMEX	IJK	Fri, Sep 27, 2013	34.73	34.85	34.65	34.77
3311	AMEX	IJK	Thu, Sep 26, 2013	34.68	34.98	34.68	34.90
3310	AMEX	IJK	Wed, Sep 25, 2013	34.72	34.88	34.54	34.67
3309	AMEX	IJK	Tue, Sep 24, 2013	34.66	34.91	34.49	34.69
3308	AMEX	IJK	Mon, Sep 23, 2013	34.88	34.90	34.54	34.70
3307	AMEX	IJK	Fri, Sep 20, 2013	35.31	35.31	34.91	34.92
3306	AMEX	IJK	Thu, Sep 19, 2013	35.41	35.41	35.16	35.21
3305	AMEX	IJK	Wed, Sep 18, 2013	34.88	35.31	34.66	35.26
3304	AMEX	IJK	Tue, Sep 17, 2013	34.59	34.90	34.59	34.90
3303	AMEX	IJK	Mon, Sep 16, 2013	34.90	34.92	34.55	34.60
3302	AMEX	IJK	Fri, Sep 13, 2013	34.44	34.49	34.25	34.42
3301	AMEX	IJK	Thu, Sep 12, 2013	34.50	34.58	34.33	34.40
3300	AMEX	IJK	Wed, Sep 11, 2013	34.46	34.49	34.29	34.49
3299	AMEX	IJK	Tue, Sep 10, 2013	34.33	34.46	34.19	34.46
3298	AMEX	IJK	Mon, Sep 9, 2013	33.67	34.10	33.66	34.08
3297	AMEX	IJK	Fri, Sep 6, 2013	33.63	33.75	33.16	33.53
3296	AMEX	IJK	Thu, Sep 5, 2013	33.40	33.59	33.39	33.47
3295	AMEX	IJK	Wed, Sep 4, 2013	33.01	33.40	32.87	33.37
3294	AMEX	IJK	Tue, Sep 3, 2013	33.40	33.51	32.64	32.97
3293	AMEX	IJK	Fri, Aug 30, 2013	33.49	33.49	32.89	32.92
3292	AMEX	IJK	Thu, Aug 29, 2013	33.16	33.58	33.16	33.43
3291	AMEX	IJK	Wed, Aug 28, 2013	33.12	33.36	33.06	33.23
3290	AMEX	IJK	Tue, Aug 27, 2013	33.47	33.56	33.11	33.12
3289	AMEX	IJK	Mon, Aug 26, 2013	33.88	34.05	33.78	33.85
3288	AMEX	IJK	Fri, Aug 23, 2013	33.92	33.94	33.60	33.82
3287	AMEX	IJK	Thu, Aug 22, 2013	33.50	33.89	33.50	33.80
3286	AMEX	IJK	Wed, Aug 21, 2013	33.52	33.79	33.36	33.45
3285	AMEX	IJK	Tue, Aug 20, 2013	33.25	33.75	33.25	33.68
3284	AMEX	IJK	Mon, Aug 19, 2013	33.42	33.57	33.25	33.26
3283	AMEX	IJK	Fri, Aug 16, 2013	33.48	33.69	33.43	33.46
3282	AMEX	IJK	Thu, Aug 15, 2013	34.04	34.04	33.46	33.52
3281	AMEX	IJK	Wed, Aug 14, 2013	34.41	34.43	34.17	34.17
3280	AMEX	IJK	Tue, Aug 13, 2013	34.55	34.55	34.20	34.48
3279	AMEX	IJK	Mon, Aug 12, 2013	34.18	34.57	34.16	34.50
3278	AMEX	IJK	Fri, Aug 9, 2013	34.37	34.51	34.24	34.39
3277	AMEX	IJK	Thu, Aug 8, 2013	34.30	34.44	34.19	34.38
3276	AMEX	IJK	Wed, Aug 7, 2013	34.36	34.42	34.11	34.18
3275	AMEX	IJK	Tue, Aug 6, 2013	34.74	34.77	34.39	34.47
3274	AMEX	IJK	Mon, Aug 5, 2013	34.82	34.90	34.74	34.85
3273	AMEX	IJK	Fri, Aug 2, 2013	34.91	34.91	34.72	34.85
3272	AMEX	IJK	Thu, Aug 1, 2013	34.51	35.05	34.51	34.95
3271	AMEX	IJK	Wed, Jul 31, 2013	34.15	34.45	34.09	34.20
3270	AMEX	IJK	Tue, Jul 30, 2013	34.04	34.15	33.94	34.05
3269	AMEX	IJK	Mon, Jul 29, 2013	33.93	34.10	33.79	33.89
3268	AMEX	IJK	Fri, Jul 26, 2013	33.97	34.05	33.86	34.03
3267	AMEX	IJK	Thu, Jul 25, 2013	34.08	34.26	33.96	34.25
3266	AMEX	IJK	Wed, Jul 24, 2013	34.52	34.55	34.05	34.10
3265	AMEX	IJK	Tue, Jul 23, 2013	34.51	34.51	34.29	34.39
3264	AMEX	IJK	Mon, Jul 22, 2013	34.31	34.41	34.24	34.39
3263	AMEX	IJK	Fri, Jul 19, 2013	34.11	34.27	34.11	34.25
3262	AMEX	IJK	Thu, Jul 18, 2013	34.17	34.24	33.98	34.15
3261	AMEX	IJK	Wed, Jul 17, 2013	33.95	34.01	33.82	33.92
3260	AMEX	IJK	Tue, Jul 16, 2013	34.06	34.09	33.72	33.78
3259	AMEX	IJK	Mon, Jul 15, 2013	34.04	34.11	33.89	34.01
3258	AMEX	IJK	Fri, Jul 12, 2013	33.87	34.03	33.84	33.95
3257	AMEX	IJK	Thu, Jul 11, 2013	33.72	33.88	33.65	33.87
3256	AMEX	IJK	Wed, Jul 10, 2013	33.34	33.41	33.17	33.32
3255	AMEX	IJK	Tue, Jul 9, 2013	33.27	33.38	33.06	33.34
3254	AMEX	IJK	Mon, Jul 8, 2013	33.10	33.20	32.96	33.00
3253	AMEX	IJK	Fri, Jul 5, 2013	32.86	32.97	32.48	32.97
3252	AMEX	IJK	Wed, Jul 3, 2013	32.35	32.62	32.30	32.54
3251	AMEX	IJK	Tue, Jul 2, 2013	32.64	32.79	32.31	32.46
3250	AMEX	IJK	Mon, Jul 1, 2013	32.35	32.78	32.25	32.54
3249	AMEX	IJK	Fri, Jun 28, 2013	32.24	32.42	32.09	32.21
3248	AMEX	IJK	Thu, Jun 27, 2013	32.14	32.38	32.08	32.31
3247	AMEX	IJK	Wed, Jun 26, 2013	31.91	31.98	31.71	31.87
3246	AMEX	IJK	Tue, Jun 25, 2013	31.55	31.77	31.37	31.69
3245	AMEX	IJK	Mon, Jun 24, 2013	31.30	31.59	30.96	31.30
3244	AMEX	IJK	Fri, Jun 21, 2013	31.88	31.99	31.40	31.69
3243	AMEX	IJK	Thu, Jun 20, 2013	32.36	32.47	31.75	31.85
3242	AMEX	IJK	Wed, Jun 19, 2013	33.20	33.24	32.76	32.76
3241	AMEX	IJK	Tue, Jun 18, 2013	32.99	33.29	32.99	33.23
3240	AMEX	IJK	Mon, Jun 17, 2013	33.01	33.06	32.80	32.95
3239	AMEX	IJK	Fri, Jun 14, 2013	32.83	32.99	32.67	32.75
3238	AMEX	IJK	Thu, Jun 13, 2013	32.28	32.94	32.22	32.88
3237	AMEX	IJK	Wed, Jun 12, 2013	32.82	32.85	32.23	32.31
3236	AMEX	IJK	Tue, Jun 11, 2013	32.71	32.95	32.45	32.63
3235	AMEX	IJK	Mon, Jun 10, 2013	33.17	33.18	32.84	33.01
3234	AMEX	IJK	Fri, Jun 7, 2013	32.89	33.06	32.60	33.01
3233	AMEX	IJK	Thu, Jun 6, 2013	32.29	32.69	32.21	32.69
3232	AMEX	IJK	Wed, Jun 5, 2013	32.66	32.74	32.25	32.25
3231	AMEX	IJK	Tue, Jun 4, 2013	33.00	33.18	32.59	32.77
3230	AMEX	IJK	Mon, Jun 3, 2013	33.19	33.19	32.67	32.98
3229	AMEX	IJK	Fri, May 31, 2013	33.36	33.65	33.13	33.13
3228	AMEX	IJK	Thu, May 30, 2013	33.31	33.58	33.31	33.51
3227	AMEX	IJK	Wed, May 29, 2013	33.35	33.40	33.00	33.25
3226	AMEX	IJK	Tue, May 28, 2013	33.75	33.89	33.42	33.58
3225	AMEX	IJK	Fri, May 24, 2013	33.27	33.33	32.99	33.31
3224	AMEX	IJK	Thu, May 23, 2013	33.04	33.48	32.99	33.44
3223	AMEX	IJK	Wed, May 22, 2013	34.13	34.34	33.33	33.47
3222	AMEX	IJK	Tue, May 21, 2013	34.00	34.16	33.95	34.09
3221	AMEX	IJK	Mon, May 20, 2013	34.00	34.16	33.95	34.00
3220	AMEX	IJK	Fri, May 17, 2013	33.84	34.07	33.80	34.05
3219	AMEX	IJK	Thu, May 16, 2013	33.89	33.97	33.66	33.70
3218	AMEX	IJK	Wed, May 15, 2013	33.73	33.95	33.71	33.91
3217	AMEX	IJK	Tue, May 14, 2013	33.42	33.78	33.41	33.78
3216	AMEX	IJK	Mon, May 13, 2013	33.36	33.45	33.23	33.37
3215	AMEX	IJK	Fri, May 10, 2013	33.22	33.42	33.17	33.42
3214	AMEX	IJK	Thu, May 9, 2013	33.22	33.32	33.07	33.17
3213	AMEX	IJK	Wed, May 8, 2013	33.05	33.26	33.00	33.26
3212	AMEX	IJK	Tue, May 7, 2013	32.84	33.10	32.80	33.09
3211	AMEX	IJK	Mon, May 6, 2013	32.61	32.85	32.58	32.80
3210	AMEX	IJK	Fri, May 3, 2013	32.48	32.77	32.41	32.60
3209	AMEX	IJK	Thu, May 2, 2013	31.97	32.21	31.89	32.17
3208	AMEX	IJK	Wed, May 1, 2013	32.32	32.37	31.82	31.85
3207	AMEX	IJK	Tue, Apr 30, 2013	32.18	32.41	32.05	32.41
3206	AMEX	IJK	Mon, Apr 29, 2013	32.10	32.24	32.03	32.16
3205	AMEX	IJK	Fri, Apr 26, 2013	32.04	32.11	31.85	31.98
3204	AMEX	IJK	Thu, Apr 25, 2013	31.95	32.28	31.95	32.12
3203	AMEX	IJK	Wed, Apr 24, 2013	31.82	31.91	31.72	31.86
3202	AMEX	IJK	Tue, Apr 23, 2013	31.67	31.89	31.59	31.84
3201	AMEX	IJK	Mon, Apr 22, 2013	31.41	31.55	31.05	31.48
3200	AMEX	IJK	Fri, Apr 19, 2013	31.11	31.37	30.89	31.35
3199	AMEX	IJK	Thu, Apr 18, 2013	31.05	31.05	30.61	30.74
3198	AMEX	IJK	Wed, Apr 17, 2013	31.30	31.30	30.74	30.94
3197	AMEX	IJK	Tue, Apr 16, 2013	31.20	31.47	31.09	31.46
3196	AMEX	IJK	Mon, Apr 15, 2013	31.82	31.82	30.89	30.94
3195	AMEX	IJK	Fri, Apr 12, 2013	31.95	32.00	31.78	31.97
3194	AMEX	IJK	Thu, Apr 11, 2013	31.92	32.18	31.90	32.04
3193	AMEX	IJK	Wed, Apr 10, 2013	31.54	31.93	31.54	31.91
3192	AMEX	IJK	Tue, Apr 9, 2013	31.51	31.57	31.29	31.45
3191	AMEX	IJK	Mon, Apr 8, 2013	31.27	31.45	31.07	31.44
3190	AMEX	IJK	Fri, Apr 5, 2013	30.78	31.20	30.69	31.20
3189	AMEX	IJK	Thu, Apr 4, 2013	31.13	31.25	31.06	31.25
3188	AMEX	IJK	Wed, Apr 3, 2013	31.67	31.67	30.97	31.07
3187	AMEX	IJK	Tue, Apr 2, 2013	31.86	31.89	31.50	31.60
3186	AMEX	IJK	Mon, Apr 1, 2013	32.05	32.06	31.59	31.68
3185	AMEX	IJK	Thu, Mar 28, 2013	31.50	32.06	31.50	32.04
3184	AMEX	IJK	Wed, Mar 27, 2013	31.55	31.81	31.43	31.79
3183	AMEX	IJK	Tue, Mar 26, 2013	31.74	31.76	31.56	31.74
3182	AMEX	IJK	Mon, Mar 25, 2013	31.76	31.85	31.40	31.55
3181	AMEX	IJK	Fri, Mar 22, 2013	31.69	31.74	31.63	31.74
3180	AMEX	IJK	Thu, Mar 21, 2013	31.67	31.85	31.50	31.59
3179	AMEX	IJK	Wed, Mar 20, 2013	31.74	31.92	31.67	31.89
3178	AMEX	IJK	Tue, Mar 19, 2013	31.67	31.75	31.27	31.54
3177	AMEX	IJK	Mon, Mar 18, 2013	31.40	31.75	31.40	31.61
3176	AMEX	IJK	Fri, Mar 15, 2013	31.77	31.81	31.64	31.71
3175	AMEX	IJK	Thu, Mar 14, 2013	31.71	31.82	31.69	31.82
3174	AMEX	IJK	Wed, Mar 13, 2013	31.52	31.67	31.48	31.63
3173	AMEX	IJK	Tue, Mar 12, 2013	31.53	31.54	31.38	31.49
3172	AMEX	IJK	Mon, Mar 11, 2013	31.48	31.55	31.44	31.52
3171	AMEX	IJK	Fri, Mar 8, 2013	31.49	31.57	31.27	31.55
3170	AMEX	IJK	Thu, Mar 7, 2013	31.31	31.35	31.22	31.31
3169	AMEX	IJK	Wed, Mar 6, 2013	31.31	31.40	31.22	31.27
3168	AMEX	IJK	Tue, Mar 5, 2013	30.97	31.24	30.97	31.23
3167	AMEX	IJK	Mon, Mar 4, 2013	30.57	30.79	30.49	30.78
3166	AMEX	IJK	Fri, Mar 1, 2013	30.54	30.69	30.25	30.62
3165	AMEX	IJK	Thu, Feb 28, 2013	30.68	30.94	30.68	30.69
3164	AMEX	IJK	Wed, Feb 27, 2013	30.27	30.84	30.25	30.74
3163	AMEX	IJK	Tue, Feb 26, 2013	30.17	30.31	29.96	30.25
3162	AMEX	IJK	Mon, Feb 25, 2013	30.81	30.81	30.08	30.08
3161	AMEX	IJK	Fri, Feb 22, 2013	30.47	30.64	30.43	30.64
3160	AMEX	IJK	Thu, Feb 21, 2013	30.60	30.62	30.19	30.32
3159	AMEX	IJK	Wed, Feb 20, 2013	31.22	31.22	30.66	30.66
3158	AMEX	IJK	Tue, Feb 19, 2013	31.13	31.25	31.11	31.22
3157	AMEX	IJK	Fri, Feb 15, 2013	31.14	31.20	31.01	31.06
3156	AMEX	IJK	Thu, Feb 14, 2013	31.03	31.15	31.01	31.12
3155	AMEX	IJK	Wed, Feb 13, 2013	31.20	31.20	30.93	31.05
3154	AMEX	IJK	Tue, Feb 12, 2013	30.96	31.09	30.96	31.02
3153	AMEX	IJK	Mon, Feb 11, 2013	31.04	31.05	30.90	30.96
3152	AMEX	IJK	Fri, Feb 8, 2013	30.92	31.15	30.87	31.03
3151	AMEX	IJK	Thu, Feb 7, 2013	30.96	30.96	30.63	30.85
3150	AMEX	IJK	Wed, Feb 6, 2013	30.75	30.99	30.72	30.95
3149	AMEX	IJK	Tue, Feb 5, 2013	30.77	30.89	30.69	30.82
3148	AMEX	IJK	Mon, Feb 4, 2013	30.74	30.85	30.51	30.60
3147	AMEX	IJK	Fri, Feb 1, 2013	30.76	30.95	30.73	30.87
3146	AMEX	IJK	Thu, Jan 31, 2013	30.47	30.69	30.47	30.64
3145	AMEX	IJK	Wed, Jan 30, 2013	30.73	30.73	30.45	30.49
3144	AMEX	IJK	Tue, Jan 29, 2013	30.70	30.74	30.54	30.71
3143	AMEX	IJK	Mon, Jan 28, 2013	30.88	30.88	30.62	30.72
3142	AMEX	IJK	Fri, Jan 25, 2013	30.64	30.81	30.57	30.80
3141	AMEX	IJK	Thu, Jan 24, 2013	30.33	30.62	30.31	30.48
3140	AMEX	IJK	Wed, Jan 23, 2013	30.29	30.37	30.25	30.32
3139	AMEX	IJK	Tue, Jan 22, 2013	30.10	30.27	30.05	30.27
3138	AMEX	IJK	Fri, Jan 18, 2013	30.07	30.10	29.93	30.09
3137	AMEX	IJK	Thu, Jan 17, 2013	29.92	30.10	29.89	30.07
3136	AMEX	IJK	Wed, Jan 16, 2013	29.83	29.88	29.73	29.82
3135	AMEX	IJK	Tue, Jan 15, 2013	29.61	29.88	29.60	29.86
3134	AMEX	IJK	Mon, Jan 14, 2013	29.75	29.83	29.66	29.75
3133	AMEX	IJK	Fri, Jan 11, 2013	29.77	29.79	29.60	29.72
3132	AMEX	IJK	Thu, Jan 10, 2013	29.94	29.94	29.57	29.73
3131	AMEX	IJK	Wed, Jan 9, 2013	29.63	29.75	29.62	29.73
3130	AMEX	IJK	Tue, Jan 8, 2013	29.51	29.58	29.35	29.52
3129	AMEX	IJK	Mon, Jan 7, 2013	29.50	29.58	29.44	29.54
3128	AMEX	IJK	Fri, Jan 4, 2013	29.48	29.63	29.36	29.60
3127	AMEX	IJK	Thu, Jan 3, 2013	29.42	29.58	29.32	29.40
3126	AMEX	IJK	Wed, Jan 2, 2013	29.37	29.42	29.10	29.38
3125	AMEX	IJK	Mon, Dec 31, 2012	28.11	28.66	28.05	28.63
3124	AMEX	IJK	Fri, Dec 28, 2012	28.22	28.35	28.14	28.14
3123	AMEX	IJK	Thu, Dec 27, 2012	28.35	28.41	28.01	28.33
3122	AMEX	IJK	Wed, Dec 26, 2012	28.67	28.67	28.32	28.33
3121	AMEX	IJK	Mon, Dec 24, 2012	28.61	28.63	28.54	28.60
3120	AMEX	IJK	Fri, Dec 21, 2012	28.47	28.74	28.42	28.66
3119	AMEX	IJK	Thu, Dec 20, 2012	28.79	28.88	28.67	28.88
3118	AMEX	IJK	Wed, Dec 19, 2012	28.84	28.86	28.71	28.71
3117	AMEX	IJK	Tue, Dec 18, 2012	28.59	28.92	28.53	28.92
3116	AMEX	IJK	Mon, Dec 17, 2012	28.36	28.54	28.36	28.52
3115	AMEX	IJK	Fri, Dec 14, 2012	28.35	28.43	28.28	28.31
3114	AMEX	IJK	Thu, Dec 13, 2012	28.63	28.68	28.35	28.41
3113	AMEX	IJK	Wed, Dec 12, 2012	28.73	28.76	28.56	28.58
3112	AMEX	IJK	Tue, Dec 11, 2012	28.67	28.72	28.58	28.65
3111	AMEX	IJK	Mon, Dec 10, 2012	28.41	28.56	28.36	28.52
3110	AMEX	IJK	Fri, Dec 7, 2012	28.45	28.47	28.31	28.40
3109	AMEX	IJK	Thu, Dec 6, 2012	28.31	28.45	28.28	28.40
3108	AMEX	IJK	Wed, Dec 5, 2012	28.34	28.42	28.10	28.32
3107	AMEX	IJK	Tue, Dec 4, 2012	28.28	28.34	28.14	28.30
3106	AMEX	IJK	Mon, Dec 3, 2012	28.56	28.56	28.25	28.30
3105	AMEX	IJK	Fri, Nov 30, 2012	28.50	28.50	28.29	28.39
3104	AMEX	IJK	Thu, Nov 29, 2012	28.42	28.45	28.23	28.42
3103	AMEX	IJK	Wed, Nov 28, 2012	27.92	28.24	27.75	28.23
3102	AMEX	IJK	Tue, Nov 27, 2012	28.10	28.17	28.01	28.03
3101	AMEX	IJK	Mon, Nov 26, 2012	28.05	28.16	27.95	28.09
3100	AMEX	IJK	Fri, Nov 23, 2012	27.94	28.12	27.91	28.12
3099	AMEX	IJK	Wed, Nov 21, 2012	27.80	27.83	27.68	27.83
3098	AMEX	IJK	Tue, Nov 20, 2012	27.60	27.75	27.57	27.73
3097	AMEX	IJK	Mon, Nov 19, 2012	27.40	27.64	27.34	27.64
3096	AMEX	IJK	Fri, Nov 16, 2012	26.90	27.13	26.79	27.09
3095	AMEX	IJK	Thu, Nov 15, 2012	26.93	27.06	26.76	26.90
3094	AMEX	IJK	Wed, Nov 14, 2012	27.48	27.53	26.93	26.98
3093	AMEX	IJK	Tue, Nov 13, 2012	27.35	27.60	27.25	27.41
3092	AMEX	IJK	Mon, Nov 12, 2012	27.55	27.56	27.40	27.46
3091	AMEX	IJK	Fri, Nov 9, 2012	27.30	27.65	27.25	27.44
3090	AMEX	IJK	Thu, Nov 8, 2012	27.76	27.79	27.40	27.41
3089	AMEX	IJK	Wed, Nov 7, 2012	28.00	28.03	27.62	27.77
3088	AMEX	IJK	Tue, Nov 6, 2012	28.16	28.35	28.11	28.30
3087	AMEX	IJK	Mon, Nov 5, 2012	27.90	28.07	27.84	28.06
3086	AMEX	IJK	Fri, Nov 2, 2012	28.45	28.45	27.91	27.92
3085	AMEX	IJK	Thu, Nov 1, 2012	27.71	28.34	27.63	28.34
3084	AMEX	IJK	Wed, Oct 31, 2012	27.53	27.67	27.41	27.65
3083	AMEX	IJK	Fri, Oct 26, 2012	27.49	27.60	27.25	27.45
3082	AMEX	IJK	Thu, Oct 25, 2012	27.65	27.71	27.30	27.51
3081	AMEX	IJK	Wed, Oct 24, 2012	27.66	27.69	27.43	27.47
3080	AMEX	IJK	Tue, Oct 23, 2012	27.42	27.60	27.19	27.54
3079	AMEX	IJK	Mon, Oct 22, 2012	27.71	27.77	27.52	27.69
3078	AMEX	IJK	Fri, Oct 19, 2012	28.05	28.06	27.67	27.73
3077	AMEX	IJK	Thu, Oct 18, 2012	28.15	28.22	28.03	28.15
3076	AMEX	IJK	Wed, Oct 17, 2012	28.07	28.25	27.98	28.20
3075	AMEX	IJK	Tue, Oct 16, 2012	27.84	28.06	27.78	28.06
3074	AMEX	IJK	Mon, Oct 15, 2012	27.59	27.73	27.44	27.72
3073	AMEX	IJK	Fri, Oct 12, 2012	27.69	27.74	27.48	27.53
3072	AMEX	IJK	Thu, Oct 11, 2012	27.73	27.86	27.65	27.67
3071	AMEX	IJK	Wed, Oct 10, 2012	27.70	27.71	27.50	27.56
3070	AMEX	IJK	Tue, Oct 9, 2012	27.95	27.98	27.66	27.68
3069	AMEX	IJK	Mon, Oct 8, 2012	27.96	28.08	27.93	27.98
3068	AMEX	IJK	Fri, Oct 5, 2012	28.27	28.35	28.04	28.09
3067	AMEX	IJK	Thu, Oct 4, 2012	28.02	28.13	27.90	28.13
3066	AMEX	IJK	Wed, Oct 3, 2012	27.98	28.03	27.83	27.95
3065	AMEX	IJK	Tue, Oct 2, 2012	27.94	27.99	27.82	27.95
3064	AMEX	IJK	Mon, Oct 1, 2012	28.08	28.12	27.66	27.84
3063	AMEX	IJK	Fri, Sep 28, 2012	27.96	28.08	27.82	28.00
3062	AMEX	IJK	Thu, Sep 27, 2012	27.83	28.11	27.76	28.07
3061	AMEX	IJK	Wed, Sep 26, 2012	27.91	27.96	27.59	27.72
3060	AMEX	IJK	Tue, Sep 25, 2012	28.44	28.44	27.91	27.92
3059	AMEX	IJK	Mon, Sep 24, 2012	28.30	28.43	28.04	28.35
3058	AMEX	IJK	Fri, Sep 21, 2012	28.61	28.67	28.41	28.42
3057	AMEX	IJK	Thu, Sep 20, 2012	28.48	28.48	28.32	28.42
3056	AMEX	IJK	Wed, Sep 19, 2012	28.63	28.68	28.50	28.63
3055	AMEX	IJK	Tue, Sep 18, 2012	28.67	28.68	28.51	28.57
3054	AMEX	IJK	Mon, Sep 17, 2012	28.89	28.91	28.70	28.74
3053	AMEX	IJK	Fri, Sep 14, 2012	28.80	29.10	28.77	28.97
3052	AMEX	IJK	Thu, Sep 13, 2012	28.52	28.81	28.35	28.69
3051	AMEX	IJK	Wed, Sep 12, 2012	28.47	28.53	28.35	28.47
3050	AMEX	IJK	Tue, Sep 11, 2012	28.43	28.49	28.36	28.40
3049	AMEX	IJK	Mon, Sep 10, 2012	28.51	28.55	28.40	28.41
3048	AMEX	IJK	Fri, Sep 7, 2012	28.43	28.59	28.38	28.53
3047	AMEX	IJK	Thu, Sep 6, 2012	28.01	28.44	28.01	28.37
3046	AMEX	IJK	Wed, Sep 5, 2012	27.93	27.95	27.77	27.86
3045	AMEX	IJK	Tue, Sep 4, 2012	27.69	27.98	27.43	27.92
3044	AMEX	IJK	Fri, Aug 31, 2012	27.64	27.68	27.31	27.60
3043	AMEX	IJK	Thu, Aug 30, 2012	27.54	27.59	27.33	27.43
3042	AMEX	IJK	Wed, Aug 29, 2012	27.70	27.75	27.58	27.69
3041	AMEX	IJK	Tue, Aug 28, 2012	27.49	27.70	27.45	27.66
3040	AMEX	IJK	Mon, Aug 27, 2012	27.64	27.65	27.49	27.52
3039	AMEX	IJK	Fri, Aug 24, 2012	27.40	27.61	27.36	27.53
3038	AMEX	IJK	Thu, Aug 23, 2012	27.56	27.57	27.39	27.47
3037	AMEX	IJK	Wed, Aug 22, 2012	27.55	27.67	27.47	27.60
3036	AMEX	IJK	Tue, Aug 21, 2012	27.64	27.81	27.54	27.63
3035	AMEX	IJK	Mon, Aug 20, 2012	27.63	27.66	27.45	27.54
3034	AMEX	IJK	Fri, Aug 17, 2012	27.58	27.69	27.54	27.68
3033	AMEX	IJK	Thu, Aug 16, 2012	27.32	27.59	27.26	27.54
3032	AMEX	IJK	Wed, Aug 15, 2012	27.08	27.28	27.01	27.28
3031	AMEX	IJK	Tue, Aug 14, 2012	27.25	27.27	27.01	27.08
3030	AMEX	IJK	Mon, Aug 13, 2012	27.14	27.18	26.90	27.13
3029	AMEX	IJK	Fri, Aug 10, 2012	27.00	27.18	26.97	27.17
3028	AMEX	IJK	Thu, Aug 9, 2012	27.06	27.20	27.05	27.12
3027	AMEX	IJK	Wed, Aug 8, 2012	27.02	27.17	26.97	27.10
3026	AMEX	IJK	Tue, Aug 7, 2012	26.97	27.23	26.96	27.10
3025	AMEX	IJK	Mon, Aug 6, 2012	26.73	26.90	26.70	26.80
3024	AMEX	IJK	Fri, Aug 3, 2012	26.44	26.75	26.44	26.66
3023	AMEX	IJK	Thu, Aug 2, 2012	26.14	26.32	25.95	26.16
3022	AMEX	IJK	Wed, Aug 1, 2012	26.62	26.67	26.24	26.24
3021	AMEX	IJK	Tue, Jul 31, 2012	26.63	26.76	26.48	26.49
3020	AMEX	IJK	Mon, Jul 30, 2012	26.83	26.91	26.61	26.70
3019	AMEX	IJK	Fri, Jul 27, 2012	26.48	26.94	26.36	26.83
3018	AMEX	IJK	Thu, Jul 26, 2012	26.28	26.38	26.08	26.27
3017	AMEX	IJK	Wed, Jul 25, 2012	25.92	26.01	25.74	25.88
3016	AMEX	IJK	Tue, Jul 24, 2012	26.18	26.18	25.62	25.77
3015	AMEX	IJK	Mon, Jul 23, 2012	26.05	26.20	25.86	26.14
3014	AMEX	IJK	Fri, Jul 20, 2012	26.55	26.67	26.47	26.47
3013	AMEX	IJK	Thu, Jul 19, 2012	26.75	26.85	26.63	26.77
3012	AMEX	IJK	Wed, Jul 18, 2012	26.40	26.72	26.34	26.64
3011	AMEX	IJK	Tue, Jul 17, 2012	26.37	26.48	26.06	26.44
3010	AMEX	IJK	Mon, Jul 16, 2012	26.38	26.39	26.15	26.29
3009	AMEX	IJK	Fri, Jul 13, 2012	26.18	26.48	26.18	26.45
3008	AMEX	IJK	Thu, Jul 12, 2012	25.90	26.17	25.72	26.07
3007	AMEX	IJK	Wed, Jul 11, 2012	26.25	26.31	25.94	26.12
3006	AMEX	IJK	Tue, Jul 10, 2012	26.66	26.69	26.11	26.21
3005	AMEX	IJK	Mon, Jul 9, 2012	26.56	26.61	26.38	26.50
3004	AMEX	IJK	Fri, Jul 6, 2012	26.69	26.70	26.44	26.58
3003	AMEX	IJK	Thu, Jul 5, 2012	26.92	27.04	26.75	26.95
3002	AMEX	IJK	Tue, Jul 3, 2012	26.69	26.96	26.65	26.92
3001	AMEX	IJK	Mon, Jul 2, 2012	26.54	26.65	26.40	26.64
3000	AMEX	IJK	Fri, Jun 29, 2012	26.24	26.47	26.16	26.47
2999	AMEX	IJK	Thu, Jun 28, 2012	25.50	25.69	25.33	25.69
2998	AMEX	IJK	Wed, Jun 27, 2012	25.65	25.77	25.58	25.71
2997	AMEX	IJK	Tue, Jun 26, 2012	25.47	25.64	25.32	25.57
2996	AMEX	IJK	Mon, Jun 25, 2012	25.51	25.51	25.29	25.40
2995	AMEX	IJK	Fri, Jun 22, 2012	25.87	25.91	25.69	25.86
2994	AMEX	IJK	Thu, Jun 21, 2012	26.42	26.46	25.71	25.74
2993	AMEX	IJK	Wed, Jun 20, 2012	26.52	26.61	26.30	26.44
2992	AMEX	IJK	Tue, Jun 19, 2012	26.43	26.62	26.39	26.51
2991	AMEX	IJK	Mon, Jun 18, 2012	25.94	26.35	25.86	26.32
2990	AMEX	IJK	Fri, Jun 15, 2012	25.82	26.10	25.79	26.04
2989	AMEX	IJK	Thu, Jun 14, 2012	25.63	25.89	25.56	25.77
2988	AMEX	IJK	Wed, Jun 13, 2012	25.91	26.00	25.53	25.60
2987	AMEX	IJK	Tue, Jun 12, 2012	25.85	26.01	25.68	26.00
2986	AMEX	IJK	Mon, Jun 11, 2012	26.56	26.56	25.75	25.75
2985	AMEX	IJK	Fri, Jun 8, 2012	26.02	26.30	25.86	26.28
2984	AMEX	IJK	Thu, Jun 7, 2012	26.59	26.59	26.05	26.06
2983	AMEX	IJK	Wed, Jun 6, 2012	25.92	26.24	25.86	26.22
2982	AMEX	IJK	Tue, Jun 5, 2012	25.27	25.76	25.26	25.72
2981	AMEX	IJK	Mon, Jun 4, 2012	25.50	25.61	25.08	25.39
2980	AMEX	IJK	Fri, Jun 1, 2012	25.81	25.89	25.45	25.46
2979	AMEX	IJK	Thu, May 31, 2012	26.40	26.45	26.00	26.34
2978	AMEX	IJK	Wed, May 30, 2012	26.65	26.66	26.35	26.42
2977	AMEX	IJK	Tue, May 29, 2012	26.75	26.99	26.64	26.90
2976	AMEX	IJK	Fri, May 25, 2012	26.66	26.70	26.52	26.60
2975	AMEX	IJK	Thu, May 24, 2012	26.63	26.73	26.39	26.64
2974	AMEX	IJK	Wed, May 23, 2012	26.18	26.63	26.04	26.60
2973	AMEX	IJK	Tue, May 22, 2012	26.38	26.61	26.27	26.40
2972	AMEX	IJK	Mon, May 21, 2012	25.74	26.33	25.63	26.32
2971	AMEX	IJK	Fri, May 18, 2012	26.07	26.22	25.68	25.70
2970	AMEX	IJK	Thu, May 17, 2012	26.79	26.79	26.03	26.03
2969	AMEX	IJK	Wed, May 16, 2012	27.05	27.20	26.76	26.78
2968	AMEX	IJK	Tue, May 15, 2012	27.01	27.23	26.89	26.97
2967	AMEX	IJK	Mon, May 14, 2012	27.09	27.25	26.95	27.05
2966	AMEX	IJK	Fri, May 11, 2012	27.16	27.58	27.16	27.37
2965	AMEX	IJK	Thu, May 10, 2012	27.51	27.54	27.25	27.32
2964	AMEX	IJK	Wed, May 9, 2012	27.11	27.43	26.94	27.28
2963	AMEX	IJK	Tue, May 8, 2012	27.26	27.43	26.87	27.40
2962	AMEX	IJK	Mon, May 7, 2012	27.30	27.53	27.30	27.48
2961	AMEX	IJK	Fri, May 4, 2012	27.63	27.63	27.29	27.39
2960	AMEX	IJK	Thu, May 3, 2012	28.20	28.22	27.74	27.82
2959	AMEX	IJK	Wed, May 2, 2012	28.06	28.35	27.98	28.30
2958	AMEX	IJK	Tue, May 1, 2012	28.09	28.52	28.03	28.21
2957	AMEX	IJK	Mon, Apr 30, 2012	28.30	28.30	28.04	28.07
2956	AMEX	IJK	Fri, Apr 27, 2012	28.29	28.39	28.05	28.31
2955	AMEX	IJK	Thu, Apr 26, 2012	27.88	28.29	27.88	28.22
2954	AMEX	IJK	Wed, Apr 25, 2012	27.66	27.89	27.65	27.88
2953	AMEX	IJK	Tue, Apr 24, 2012	27.43	27.51	27.28	27.37
2952	AMEX	IJK	Mon, Apr 23, 2012	27.27	27.40	27.09	27.38
2951	AMEX	IJK	Fri, Apr 20, 2012	27.79	27.92	27.70	27.70
2950	AMEX	IJK	Thu, Apr 19, 2012	27.79	28.04	27.52	27.66
2949	AMEX	IJK	Wed, Apr 18, 2012	27.75	27.89	27.69	27.81
2948	AMEX	IJK	Tue, Apr 17, 2012	27.61	27.96	27.56	27.85
2947	AMEX	IJK	Mon, Apr 16, 2012	27.59	27.62	27.25	27.41
2946	AMEX	IJK	Fri, Apr 13, 2012	27.59	27.67	27.41	27.43
2945	AMEX	IJK	Thu, Apr 12, 2012	27.27	27.77	27.27	27.70
2944	AMEX	IJK	Wed, Apr 11, 2012	27.19	27.29	27.15	27.25
2943	AMEX	IJK	Tue, Apr 10, 2012	27.54	27.59	26.89	26.93
2942	AMEX	IJK	Mon, Apr 9, 2012	27.52	27.64	27.40	27.59
2941	AMEX	IJK	Thu, Apr 5, 2012	27.90	28.02	27.86	27.92
2940	AMEX	IJK	Wed, Apr 4, 2012	28.12	28.14	27.85	27.95
2939	AMEX	IJK	Tue, Apr 3, 2012	28.25	28.44	28.16	28.38
2938	AMEX	IJK	Mon, Apr 2, 2012	28.10	28.44	28.00	28.30
2937	AMEX	IJK	Fri, Mar 30, 2012	28.29	28.29	28.03	28.11
2936	AMEX	IJK	Thu, Mar 29, 2012	27.96	28.17	27.80	28.11
2935	AMEX	IJK	Wed, Mar 28, 2012	28.30	28.36	27.93	28.15
2934	AMEX	IJK	Tue, Mar 27, 2012	28.45	28.47	28.33	28.35
2933	AMEX	IJK	Mon, Mar 26, 2012	28.29	28.47	28.24	28.46
2932	AMEX	IJK	Fri, Mar 23, 2012	27.96	28.10	27.74	28.08
2931	AMEX	IJK	Thu, Mar 22, 2012	27.94	28.00	27.71	27.92
2930	AMEX	IJK	Wed, Mar 21, 2012	28.19	28.31	28.09	28.17
2929	AMEX	IJK	Tue, Mar 20, 2012	28.17	28.20	28.05	28.14
2928	AMEX	IJK	Mon, Mar 19, 2012	28.19	28.48	28.17	28.33
2927	AMEX	IJK	Fri, Mar 16, 2012	28.26	28.32	28.21	28.24
2926	AMEX	IJK	Thu, Mar 15, 2012	28.11	28.32	28.02	28.29
2925	AMEX	IJK	Wed, Mar 14, 2012	28.29	28.30	28.01	28.09
2924	AMEX	IJK	Tue, Mar 13, 2012	27.98	28.30	27.89	28.30
2923	AMEX	IJK	Mon, Mar 12, 2012	27.95	27.96	27.74	27.81
2922	AMEX	IJK	Fri, Mar 9, 2012	27.65	28.02	27.65	27.92
2921	AMEX	IJK	Thu, Mar 8, 2012	27.53	27.74	27.40	27.70
2920	AMEX	IJK	Wed, Mar 7, 2012	27.20	27.40	27.13	27.38
2919	AMEX	IJK	Tue, Mar 6, 2012	27.31	27.32	27.04	27.11
2918	AMEX	IJK	Mon, Mar 5, 2012	27.67	27.71	27.50	27.63
2917	AMEX	IJK	Fri, Mar 2, 2012	27.94	27.99	27.62	27.74
2916	AMEX	IJK	Thu, Mar 1, 2012	27.80	28.02	27.77	27.94
2915	AMEX	IJK	Wed, Feb 29, 2012	27.92	28.01	27.68	27.70
2914	AMEX	IJK	Tue, Feb 28, 2012	27.96	28.04	27.74	27.88
2913	AMEX	IJK	Mon, Feb 27, 2012	27.72	28.01	27.55	27.91
2912	AMEX	IJK	Fri, Feb 24, 2012	27.86	28.01	27.84	27.91
2911	AMEX	IJK	Thu, Feb 23, 2012	27.66	27.87	27.50	27.85
2910	AMEX	IJK	Wed, Feb 22, 2012	27.66	27.78	27.53	27.64
2909	AMEX	IJK	Tue, Feb 21, 2012	27.89	27.90	27.59	27.68
2908	AMEX	IJK	Fri, Feb 17, 2012	28.03	28.04	27.77	27.82
2907	AMEX	IJK	Thu, Feb 16, 2012	27.51	27.92	27.50	27.90
2906	AMEX	IJK	Wed, Feb 15, 2012	27.76	27.76	27.41	27.50
2905	AMEX	IJK	Tue, Feb 14, 2012	27.44	27.61	27.40	27.61
2904	AMEX	IJK	Mon, Feb 13, 2012	27.49	27.55	27.31	27.54
2903	AMEX	IJK	Fri, Feb 10, 2012	27.25	27.33	27.11	27.23
2902	AMEX	IJK	Thu, Feb 9, 2012	27.58	27.58	27.26	27.51
2901	AMEX	IJK	Wed, Feb 8, 2012	27.47	27.56	27.27	27.45
2900	AMEX	IJK	Tue, Feb 7, 2012	27.33	27.48	27.24	27.44
2899	AMEX	IJK	Mon, Feb 6, 2012	27.24	27.40	27.18	27.36
2898	AMEX	IJK	Fri, Feb 3, 2012	27.29	27.37	27.20	27.35
2897	AMEX	IJK	Thu, Feb 2, 2012	26.94	27.06	26.87	26.93
2896	AMEX	IJK	Wed, Feb 1, 2012	26.61	26.88	26.56	26.85
2895	AMEX	IJK	Tue, Jan 31, 2012	26.52	26.60	26.27	26.38
2894	AMEX	IJK	Mon, Jan 30, 2012	26.29	26.45	26.12	26.37
2893	AMEX	IJK	Fri, Jan 27, 2012	26.22	26.53	26.22	26.48
2892	AMEX	IJK	Thu, Jan 26, 2012	26.67	26.68	26.22	26.32
2891	AMEX	IJK	Wed, Jan 25, 2012	26.23	26.55	26.10	26.49
2890	AMEX	IJK	Tue, Jan 24, 2012	25.97	26.26	25.90	26.26
2889	AMEX	IJK	Mon, Jan 23, 2012	26.15	26.32	25.93	26.11
2888	AMEX	IJK	Fri, Jan 20, 2012	26.24	26.24	26.05	26.13
2887	AMEX	IJK	Thu, Jan 19, 2012	26.01	26.28	26.01	26.22
2886	AMEX	IJK	Wed, Jan 18, 2012	25.62	25.96	25.55	25.96
2885	AMEX	IJK	Tue, Jan 17, 2012	25.72	25.80	25.56	25.61
2884	AMEX	IJK	Fri, Jan 13, 2012	25.42	25.51	25.26	25.48
2883	AMEX	IJK	Thu, Jan 12, 2012	25.58	25.61	25.34	25.59
2882	AMEX	IJK	Wed, Jan 11, 2012	25.36	25.52	25.35	25.48
2881	AMEX	IJK	Tue, Jan 10, 2012	25.41	25.51	25.36	25.44
2880	AMEX	IJK	Mon, Jan 9, 2012	25.10	25.16	24.88	25.12
2879	AMEX	IJK	Fri, Jan 6, 2012	24.98	25.11	24.81	24.96
2878	AMEX	IJK	Thu, Jan 5, 2012	24.69	25.03	24.47	24.97
2877	AMEX	IJK	Wed, Jan 4, 2012	24.74	24.86	24.62	24.78
2876	AMEX	IJK	Tue, Jan 3, 2012	25.20	25.27	24.78	24.84
2875	AMEX	IJK	Fri, Dec 30, 2011	24.83	24.89	24.68	24.68
2874	AMEX	IJK	Thu, Dec 29, 2011	24.63	24.86	24.55	24.82
2873	AMEX	IJK	Wed, Dec 28, 2011	24.98	24.98	24.50	24.52
2872	AMEX	IJK	Tue, Dec 27, 2011	24.77	25.06	24.77	24.95
2871	AMEX	IJK	Fri, Dec 23, 2011	24.83	24.87	24.68	24.87
2870	AMEX	IJK	Thu, Dec 22, 2011	24.60	24.78	24.58	24.72
2869	AMEX	IJK	Wed, Dec 21, 2011	24.55	24.62	24.18	24.57
2868	AMEX	IJK	Tue, Dec 20, 2011	24.30	24.67	24.26	24.61
2867	AMEX	IJK	Mon, Dec 19, 2011	24.37	24.44	23.81	23.86
2866	AMEX	IJK	Fri, Dec 16, 2011	24.10	24.49	24.09	24.20
2865	AMEX	IJK	Thu, Dec 15, 2011	24.20	24.20	23.81	23.97
2864	AMEX	IJK	Wed, Dec 14, 2011	24.05	24.12	23.74	23.84
2863	AMEX	IJK	Tue, Dec 13, 2011	25.00	25.09	24.10	24.26
2862	AMEX	IJK	Mon, Dec 12, 2011	25.00	25.00	24.60	24.80
2861	AMEX	IJK	Fri, Dec 9, 2011	24.75	25.32	24.71	25.26
2860	AMEX	IJK	Thu, Dec 8, 2011	25.03	25.20	24.60	24.67
2859	AMEX	IJK	Wed, Dec 7, 2011	25.25	25.36	24.88	25.28
2858	AMEX	IJK	Tue, Dec 6, 2011	25.49	25.54	25.26	25.40
2857	AMEX	IJK	Mon, Dec 5, 2011	25.55	25.76	25.38	25.51
2856	AMEX	IJK	Fri, Dec 2, 2011	25.33	25.50	25.10	25.14
2855	AMEX	IJK	Thu, Dec 1, 2011	25.13	25.38	25.03	25.07
2854	AMEX	IJK	Wed, Nov 30, 2011	24.85	25.17	24.78	25.17
2853	AMEX	IJK	Tue, Nov 29, 2011	24.06	24.19	23.92	24.02
2852	AMEX	IJK	Mon, Nov 28, 2011	23.82	24.14	23.79	24.02
2851	AMEX	IJK	Fri, Nov 25, 2011	23.16	23.44	23.11	23.15
2850	AMEX	IJK	Wed, Nov 23, 2011	23.63	23.66	23.25	23.28
2849	AMEX	IJK	Tue, Nov 22, 2011	23.98	24.08	23.72	23.89
2848	AMEX	IJK	Mon, Nov 21, 2011	24.05	24.15	23.75	24.03
2847	AMEX	IJK	Fri, Nov 18, 2011	24.67	24.72	24.36	24.48
2846	AMEX	IJK	Thu, Nov 17, 2011	25.04	25.09	24.48	24.60
2845	AMEX	IJK	Wed, Nov 16, 2011	25.19	25.62	25.10	25.12
2844	AMEX	IJK	Tue, Nov 15, 2011	25.14	25.58	25.00	25.47
2843	AMEX	IJK	Mon, Nov 14, 2011	25.36	25.41	25.09	25.21
2842	AMEX	IJK	Fri, Nov 11, 2011	25.08	25.53	25.07	25.43
2841	AMEX	IJK	Thu, Nov 10, 2011	25.08	25.11	24.63	24.82
2840	AMEX	IJK	Wed, Nov 9, 2011	25.31	25.33	24.77	24.83
2839	AMEX	IJK	Tue, Nov 8, 2011	25.92	25.99	25.37	25.96
2838	AMEX	IJK	Mon, Nov 7, 2011	25.81	25.88	25.25	25.73
2837	AMEX	IJK	Fri, Nov 4, 2011	25.48	25.83	25.28	25.80
2836	AMEX	IJK	Thu, Nov 3, 2011	25.40	25.75	24.91	25.71
2835	AMEX	IJK	Wed, Nov 2, 2011	25.02	25.22	24.75	25.12
2834	AMEX	IJK	Tue, Nov 1, 2011	24.54	25.02	24.40	24.65
2833	AMEX	IJK	Mon, Oct 31, 2011	26.00	26.00	25.45	25.46
2832	AMEX	IJK	Fri, Oct 28, 2011	25.95	26.16	25.92	26.09
2831	AMEX	IJK	Thu, Oct 27, 2011	25.76	26.30	25.54	26.08
2830	AMEX	IJK	Wed, Oct 26, 2011	25.11	25.12	24.38	25.00
2829	AMEX	IJK	Tue, Oct 25, 2011	25.24	25.24	24.71	24.71
2828	AMEX	IJK	Mon, Oct 24, 2011	24.69	25.39	24.65	25.35
2827	AMEX	IJK	Fri, Oct 21, 2011	24.39	24.63	24.27	24.55
2826	AMEX	IJK	Thu, Oct 20, 2011	24.09	24.12	23.53	24.06
2825	AMEX	IJK	Wed, Oct 19, 2011	24.41	24.54	23.94	24.00
2824	AMEX	IJK	Tue, Oct 18, 2011	23.98	24.58	23.63	24.48
2823	AMEX	IJK	Mon, Oct 17, 2011	24.51	24.53	23.89	23.94
2822	AMEX	IJK	Fri, Oct 14, 2011	24.48	24.69	24.32	24.67
2821	AMEX	IJK	Thu, Oct 13, 2011	23.89	24.30	23.75	24.21
2820	AMEX	IJK	Wed, Oct 12, 2011	24.03	24.37	23.96	24.10
2819	AMEX	IJK	Tue, Oct 11, 2011	23.49	23.97	23.49	23.79
2818	AMEX	IJK	Mon, Oct 10, 2011	23.40	23.75	23.36	23.75
2817	AMEX	IJK	Fri, Oct 7, 2011	23.36	23.46	22.86	22.97
2816	AMEX	IJK	Thu, Oct 6, 2011	22.65	23.28	22.55	23.25
2815	AMEX	IJK	Wed, Oct 5, 2011	22.27	22.81	21.97	22.69
2814	AMEX	IJK	Tue, Oct 4, 2011	21.14	22.26	20.96	22.25
2813	AMEX	IJK	Mon, Oct 3, 2011	22.28	22.57	21.34	21.37
2812	AMEX	IJK	Fri, Sep 30, 2011	22.85	23.03	22.46	22.46
2811	AMEX	IJK	Thu, Sep 29, 2011	23.58	23.60	22.58	23.15
2810	AMEX	IJK	Wed, Sep 28, 2011	23.93	23.99	23.08	23.10
2809	AMEX	IJK	Tue, Sep 27, 2011	24.00	24.40	23.73	23.86
2808	AMEX	IJK	Mon, Sep 26, 2011	23.23	23.51	22.68	23.48
2807	AMEX	IJK	Fri, Sep 23, 2011	22.67	23.12	22.65	23.08
2806	AMEX	IJK	Thu, Sep 22, 2011	22.95	23.25	22.46	22.81
2805	AMEX	IJK	Wed, Sep 21, 2011	24.46	24.55	23.69	23.70
2804	AMEX	IJK	Tue, Sep 20, 2011	24.83	25.08	24.43	24.45
2803	AMEX	IJK	Mon, Sep 19, 2011	24.56	24.94	24.35	24.75
2802	AMEX	IJK	Fri, Sep 16, 2011	25.04	25.19	24.82	25.02
2801	AMEX	IJK	Thu, Sep 15, 2011	24.98	25.02	24.58	24.99
2800	AMEX	IJK	Wed, Sep 14, 2011	24.41	24.97	24.00	24.66
2799	AMEX	IJK	Tue, Sep 13, 2011	23.96	24.31	23.79	24.21
2798	AMEX	IJK	Mon, Sep 12, 2011	23.21	23.82	23.21	23.80
2797	AMEX	IJK	Fri, Sep 9, 2011	24.14	24.27	23.47	23.68
2796	AMEX	IJK	Thu, Sep 8, 2011	24.43	24.75	24.22	24.31
2795	AMEX	IJK	Wed, Sep 7, 2011	24.19	24.63	24.12	24.60
2794	AMEX	IJK	Tue, Sep 6, 2011	23.11	23.80	23.03	23.76
2793	AMEX	IJK	Fri, Sep 2, 2011	24.11	24.33	23.79	23.89
2792	AMEX	IJK	Thu, Sep 1, 2011	25.12	25.36	24.63	24.67
2791	AMEX	IJK	Wed, Aug 31, 2011	25.10	25.52	24.86	25.06
2790	AMEX	IJK	Tue, Aug 30, 2011	24.71	25.15	24.58	25.01
2789	AMEX	IJK	Mon, Aug 29, 2011	24.26	24.85	24.26	24.83
2788	AMEX	IJK	Fri, Aug 26, 2011	23.07	23.97	22.79	23.89
2787	AMEX	IJK	Thu, Aug 25, 2011	23.99	24.02	23.19	23.23
2786	AMEX	IJK	Wed, Aug 24, 2011	23.45	23.83	23.25	23.79
2785	AMEX	IJK	Tue, Aug 23, 2011	22.61	23.52	22.43	23.51
2784	AMEX	IJK	Mon, Aug 22, 2011	22.98	23.03	22.36	22.51
2783	AMEX	IJK	Fri, Aug 19, 2011	22.55	23.18	22.40	22.42
2782	AMEX	IJK	Thu, Aug 18, 2011	23.52	23.52	22.65	22.86
2781	AMEX	IJK	Wed, Aug 17, 2011	24.69	24.77	24.07	24.26
2780	AMEX	IJK	Tue, Aug 16, 2011	24.52	24.70	24.20	24.46
2779	AMEX	IJK	Mon, Aug 15, 2011	24.45	24.86	24.43	24.86
2778	AMEX	IJK	Fri, Aug 12, 2011	24.30	24.45	24.00	24.33
2777	AMEX	IJK	Thu, Aug 11, 2011	23.00	24.41	22.95	24.10
2776	AMEX	IJK	Wed, Aug 10, 2011	23.10	23.70	22.82	22.89
2775	AMEX	IJK	Tue, Aug 9, 2011	22.55	23.57	22.01	23.57
2774	AMEX	IJK	Mon, Aug 8, 2011	23.29	23.51	22.10	22.12
2773	AMEX	IJK	Fri, Aug 5, 2011	24.86	24.87	23.51	24.08
2772	AMEX	IJK	Thu, Aug 4, 2011	25.75	25.76	24.52	24.54
2771	AMEX	IJK	Wed, Aug 3, 2011	25.97	26.13	25.28	26.12
2770	AMEX	IJK	Tue, Aug 2, 2011	26.53	26.79	25.89	25.92
2769	AMEX	IJK	Mon, Aug 1, 2011	27.18	27.28	26.40	26.73
2768	AMEX	IJK	Fri, Jul 29, 2011	26.63	27.05	26.41	26.89
2767	AMEX	IJK	Thu, Jul 28, 2011	27.11	27.42	26.97	26.99
2766	AMEX	IJK	Wed, Jul 27, 2011	27.71	27.71	27.02	27.04
2765	AMEX	IJK	Tue, Jul 26, 2011	28.02	28.08	27.82	27.86
2764	AMEX	IJK	Mon, Jul 25, 2011	27.93	28.22	27.88	28.04
2763	AMEX	IJK	Fri, Jul 22, 2011	28.12	28.32	28.04	28.27
2762	AMEX	IJK	Thu, Jul 21, 2011	28.03	28.25	27.90	28.09
2761	AMEX	IJK	Wed, Jul 20, 2011	28.07	28.07	27.75	27.89
2760	AMEX	IJK	Tue, Jul 19, 2011	27.64	28.06	27.64	28.04
2759	AMEX	IJK	Mon, Jul 18, 2011	27.70	27.74	27.26	27.45
2758	AMEX	IJK	Fri, Jul 15, 2011	27.79	27.80	27.55	27.80
2757	AMEX	IJK	Thu, Jul 14, 2011	28.05	28.24	27.56	27.62
2756	AMEX	IJK	Wed, Jul 13, 2011	28.00	28.32	27.96	27.99
2755	AMEX	IJK	Tue, Jul 12, 2011	27.89	28.08	27.84	27.85
2754	AMEX	IJK	Mon, Jul 11, 2011	28.31	28.46	27.96	28.02
2753	AMEX	IJK	Fri, Jul 8, 2011	28.50	28.66	28.37	28.65
2752	AMEX	IJK	Thu, Jul 7, 2011	28.81	28.87	28.71	28.82
2751	AMEX	IJK	Wed, Jul 6, 2011	28.28	28.54	28.20	28.49
2750	AMEX	IJK	Tue, Jul 5, 2011	28.25	28.34	28.09	28.31
2749	AMEX	IJK	Fri, Jul 1, 2011	27.81	28.22	27.73	28.21
2748	AMEX	IJK	Thu, Jun 30, 2011	27.64	27.86	27.63	27.74
2747	AMEX	IJK	Wed, Jun 29, 2011	27.49	27.67	27.31	27.56
2746	AMEX	IJK	Tue, Jun 28, 2011	27.01	27.38	26.99	27.38
2745	AMEX	IJK	Mon, Jun 27, 2011	26.74	27.01	26.59	26.90
2744	AMEX	IJK	Fri, Jun 24, 2011	27.04	27.09	26.71	26.78
2743	AMEX	IJK	Thu, Jun 23, 2011	26.58	27.01	26.39	26.99
2742	AMEX	IJK	Wed, Jun 22, 2011	26.96	27.20	26.93	26.94
2741	AMEX	IJK	Tue, Jun 21, 2011	26.65	27.11	26.62	27.08
2740	AMEX	IJK	Mon, Jun 20, 2011	26.17	26.55	26.13	26.50
2739	AMEX	IJK	Fri, Jun 17, 2011	26.51	26.51	26.20	26.25
2738	AMEX	IJK	Thu, Jun 16, 2011	26.32	26.40	25.99	26.23
2737	AMEX	IJK	Wed, Jun 15, 2011	26.44	26.66	26.24	26.32
2736	AMEX	IJK	Tue, Jun 14, 2011	26.52	26.78	26.46	26.69
2735	AMEX	IJK	Mon, Jun 13, 2011	26.30	26.51	26.11	26.22
2734	AMEX	IJK	Fri, Jun 10, 2011	26.60	26.65	26.24	26.30
2733	AMEX	IJK	Thu, Jun 9, 2011	26.63	26.85	26.54	26.73
2732	AMEX	IJK	Wed, Jun 8, 2011	26.78	26.82	26.57	26.62
2731	AMEX	IJK	Tue, Jun 7, 2011	26.94	27.08	26.80	26.89
2730	AMEX	IJK	Mon, Jun 6, 2011	27.12	27.21	26.77	26.78
2729	AMEX	IJK	Fri, Jun 3, 2011	27.16	27.51	27.14	27.20
2728	AMEX	IJK	Thu, Jun 2, 2011	27.61	27.77	27.43	27.58
2727	AMEX	IJK	Wed, Jun 1, 2011	28.16	28.27	27.55	27.59
2726	AMEX	IJK	Tue, May 31, 2011	28.30	28.30	27.98	28.24
2725	AMEX	IJK	Fri, May 27, 2011	27.93	28.08	27.92	28.00
2724	AMEX	IJK	Thu, May 26, 2011	27.47	27.87	27.47	27.84
2723	AMEX	IJK	Wed, May 25, 2011	27.26	27.60	27.19	27.54
2722	AMEX	IJK	Tue, May 24, 2011	27.50	27.53	27.22	27.31
2721	AMEX	IJK	Mon, May 23, 2011	27.40	27.52	27.29	27.37
2720	AMEX	IJK	Fri, May 20, 2011	28.00	28.00	27.65	27.80
2719	AMEX	IJK	Thu, May 19, 2011	28.18	28.19	27.84	28.04
2718	AMEX	IJK	Wed, May 18, 2011	27.60	28.03	27.54	28.01
2717	AMEX	IJK	Tue, May 17, 2011	27.56	27.67	27.34	27.54
2716	AMEX	IJK	Mon, May 16, 2011	27.96	28.19	27.73	27.75
2715	AMEX	IJK	Fri, May 13, 2011	28.36	28.38	28.02	28.10
2714	AMEX	IJK	Thu, May 12, 2011	27.99	28.41	27.86	28.33
2713	AMEX	IJK	Wed, May 11, 2011	28.37	28.43	28.00	28.16
2712	AMEX	IJK	Tue, May 10, 2011	28.18	28.43	28.11	28.39
2711	AMEX	IJK	Mon, May 9, 2011	27.76	28.10	27.71	28.05
2710	AMEX	IJK	Fri, May 6, 2011	28.01	28.10	27.64	27.76
2709	AMEX	IJK	Thu, May 5, 2011	27.54	27.98	27.50	27.69
2708	AMEX	IJK	Wed, May 4, 2011	28.00	28.10	27.62	27.78
2707	AMEX	IJK	Tue, May 3, 2011	28.24	28.30	27.83	27.98
2706	AMEX	IJK	Mon, May 2, 2011	28.64	28.65	28.30	28.35
2705	AMEX	IJK	Fri, Apr 29, 2011	28.44	28.58	28.38	28.50
2704	AMEX	IJK	Thu, Apr 28, 2011	28.40	28.55	28.33	28.45
2703	AMEX	IJK	Wed, Apr 27, 2011	28.29	28.40	28.08	28.40
2702	AMEX	IJK	Tue, Apr 26, 2011	28.02	28.28	28.01	28.18
2701	AMEX	IJK	Mon, Apr 25, 2011	27.99	28.02	27.80	27.96
2700	AMEX	IJK	Thu, Apr 21, 2011	27.95	27.96	27.76	27.96
2699	AMEX	IJK	Wed, Apr 20, 2011	27.61	27.74	27.56	27.73
2698	AMEX	IJK	Tue, Apr 19, 2011	27.11	27.19	26.98	27.16
2697	AMEX	IJK	Mon, Apr 18, 2011	27.14	27.14	26.78	27.01
2696	AMEX	IJK	Fri, Apr 15, 2011	27.30	27.50	27.19	27.47
2695	AMEX	IJK	Thu, Apr 14, 2011	27.08	27.28	27.00	27.24
2694	AMEX	IJK	Wed, Apr 13, 2011	27.32	27.33	27.07	27.25
2693	AMEX	IJK	Tue, Apr 12, 2011	27.15	27.30	27.02	27.09
2692	AMEX	IJK	Mon, Apr 11, 2011	27.56	27.60	27.24	27.33
2691	AMEX	IJK	Fri, Apr 8, 2011	27.80	27.80	27.31	27.47
2690	AMEX	IJK	Thu, Apr 7, 2011	27.83	27.88	27.54	27.66
2689	AMEX	IJK	Wed, Apr 6, 2011	27.97	28.08	27.70	27.82
2688	AMEX	IJK	Tue, Apr 5, 2011	27.72	27.99	27.71	27.86
2687	AMEX	IJK	Mon, Apr 4, 2011	27.83	27.83	27.65	27.75
2686	AMEX	IJK	Fri, Apr 1, 2011	27.77	27.81	27.61	27.72
2685	AMEX	IJK	Thu, Mar 31, 2011	27.42	27.59	27.40	27.59
2684	AMEX	IJK	Wed, Mar 30, 2011	27.33	27.49	27.26	27.45
2683	AMEX	IJK	Tue, Mar 29, 2011	26.82	27.18	26.73	27.15
2682	AMEX	IJK	Mon, Mar 28, 2011	27.08	27.12	26.86	26.88
2681	AMEX	IJK	Fri, Mar 25, 2011	26.89	27.21	26.80	26.99
2680	AMEX	IJK	Thu, Mar 24, 2011	26.67	26.85	26.41	26.80
2679	AMEX	IJK	Wed, Mar 23, 2011	26.40	26.58	26.02	26.49
2678	AMEX	IJK	Tue, Mar 22, 2011	26.70	26.73	26.45	26.49
2677	AMEX	IJK	Mon, Mar 21, 2011	26.51	26.73	26.47	26.67
2676	AMEX	IJK	Fri, Mar 18, 2011	26.41	26.42	26.10	26.18
2675	AMEX	IJK	Thu, Mar 17, 2011	26.38	26.41	26.05	26.08
2674	AMEX	IJK	Wed, Mar 16, 2011	26.10	26.44	25.87	25.98
2673	AMEX	IJK	Tue, Mar 15, 2011	25.83	26.42	25.59	26.23
2672	AMEX	IJK	Mon, Mar 14, 2011	26.38	26.59	26.21	26.38
2671	AMEX	IJK	Fri, Mar 11, 2011	26.10	26.57	26.09	26.48
2670	AMEX	IJK	Thu, Mar 10, 2011	26.42	26.51	26.17	26.30
2669	AMEX	IJK	Wed, Mar 9, 2011	26.75	26.80	26.56	26.70
2668	AMEX	IJK	Tue, Mar 8, 2011	26.58	26.93	26.40	26.81
2667	AMEX	IJK	Mon, Mar 7, 2011	27.07	27.07	26.30	26.55
2666	AMEX	IJK	Fri, Mar 4, 2011	27.12	27.12	26.76	26.94
2665	AMEX	IJK	Thu, Mar 3, 2011	26.72	27.11	26.72	27.06
2664	AMEX	IJK	Wed, Mar 2, 2011	26.27	26.63	26.27	26.46
2663	AMEX	IJK	Tue, Mar 1, 2011	26.90	26.90	26.24	26.32
2662	AMEX	IJK	Mon, Feb 28, 2011	26.97	27.00	26.64	26.78
2661	AMEX	IJK	Fri, Feb 25, 2011	26.38	26.75	26.38	26.74
2660	AMEX	IJK	Thu, Feb 24, 2011	26.12	26.38	25.91	26.22
2659	AMEX	IJK	Wed, Feb 23, 2011	26.55	26.60	25.83	26.14
2658	AMEX	IJK	Tue, Feb 22, 2011	26.90	27.04	26.51	26.55
2657	AMEX	IJK	Fri, Feb 18, 2011	27.25	27.26	27.09	27.18
2656	AMEX	IJK	Thu, Feb 17, 2011	27.03	27.22	27.01	27.17
2655	AMEX	IJK	Wed, Feb 16, 2011	27.08	27.18	27.00	27.09
2654	AMEX	IJK	Tue, Feb 15, 2011	27.05	27.11	26.89	26.94
2653	AMEX	IJK	Mon, Feb 14, 2011	27.00	27.13	26.97	27.11
2652	AMEX	IJK	Fri, Feb 11, 2011	26.56	26.98	26.56	26.96
2651	AMEX	IJK	Thu, Feb 10, 2011	26.30	26.67	26.30	26.65
2650	AMEX	IJK	Wed, Feb 9, 2011	26.42	26.56	26.39	26.45
2649	AMEX	IJK	Tue, Feb 8, 2011	26.43	26.50	26.31	26.48
2648	AMEX	IJK	Mon, Feb 7, 2011	26.19	26.48	26.19	26.35
2647	AMEX	IJK	Fri, Feb 4, 2011	25.97	26.17	25.89	26.14
2646	AMEX	IJK	Thu, Feb 3, 2011	25.81	25.97	25.63	25.93
2645	AMEX	IJK	Wed, Feb 2, 2011	25.78	25.99	25.77	25.84
2644	AMEX	IJK	Tue, Feb 1, 2011	25.71	25.90	25.64	25.83
2643	AMEX	IJK	Mon, Jan 31, 2011	25.31	25.63	25.30	25.50
2642	AMEX	IJK	Fri, Jan 28, 2011	25.73	25.82	25.20	25.27
2641	AMEX	IJK	Thu, Jan 27, 2011	25.54	25.80	25.54	25.73
2640	AMEX	IJK	Wed, Jan 26, 2011	25.44	25.65	25.34	25.58
2639	AMEX	IJK	Tue, Jan 25, 2011	25.21	25.34	25.13	25.33
2638	AMEX	IJK	Mon, Jan 24, 2011	25.19	25.41	25.14	25.36
2637	AMEX	IJK	Fri, Jan 21, 2011	25.42	25.42	25.14	25.16
2636	AMEX	IJK	Thu, Jan 20, 2011	25.42	25.44	25.10	25.23
2635	AMEX	IJK	Wed, Jan 19, 2011	25.91	25.91	25.46	25.52
2634	AMEX	IJK	Tue, Jan 18, 2011	25.70	25.90	25.65	25.89
2633	AMEX	IJK	Fri, Jan 14, 2011	25.57	25.74	25.51	25.73
2632	AMEX	IJK	Thu, Jan 13, 2011	25.58	25.62	25.48	25.57
2631	AMEX	IJK	Wed, Jan 12, 2011	25.63	25.63	25.49	25.58
2630	AMEX	IJK	Tue, Jan 11, 2011	25.51	25.56	25.36	25.43
2629	AMEX	IJK	Mon, Jan 10, 2011	25.10	25.44	24.93	25.37
2628	AMEX	IJK	Fri, Jan 7, 2011	25.32	25.42	24.93	25.21
2627	AMEX	IJK	Thu, Jan 6, 2011	25.38	25.47	25.24	25.27
2626	AMEX	IJK	Wed, Jan 5, 2011	25.20	25.37	25.11	25.33
2625	AMEX	IJK	Tue, Jan 4, 2011	25.60	25.60	25.03	25.20
2624	AMEX	IJK	Mon, Jan 3, 2011	25.32	25.63	25.32	25.49
2623	AMEX	IJK	Fri, Dec 31, 2010	25.33	25.33	25.16	25.18
2622	AMEX	IJK	Thu, Dec 30, 2010	25.32	25.43	25.30	25.34
2621	AMEX	IJK	Wed, Dec 29, 2010	25.30	25.35	25.25	25.31
2620	AMEX	IJK	Tue, Dec 28, 2010	25.35	25.35	25.18	25.23
2619	AMEX	IJK	Mon, Dec 27, 2010	25.19	25.32	25.08	25.29
2618	AMEX	IJK	Thu, Dec 23, 2010	25.37	25.39	25.27	25.30
2617	AMEX	IJK	Wed, Dec 22, 2010	25.44	25.47	25.35	25.39
2616	AMEX	IJK	Tue, Dec 21, 2010	25.37	25.43	25.31	25.40
2615	AMEX	IJK	Mon, Dec 20, 2010	25.25	25.33	25.12	25.26
2614	AMEX	IJK	Fri, Dec 17, 2010	25.21	25.35	25.10	25.25
2613	AMEX	IJK	Thu, Dec 16, 2010	24.96	25.18	24.86	25.18
2612	AMEX	IJK	Wed, Dec 15, 2010	24.98	25.21	24.89	24.91
2611	AMEX	IJK	Tue, Dec 14, 2010	25.08	25.10	24.92	24.98
2610	AMEX	IJK	Mon, Dec 13, 2010	25.28	25.28	24.99	25.00
2609	AMEX	IJK	Fri, Dec 10, 2010	24.93	25.14	24.89	25.13
2608	AMEX	IJK	Thu, Dec 9, 2010	24.97	24.97	24.73	24.85
2607	AMEX	IJK	Wed, Dec 8, 2010	24.90	24.97	24.72	24.80
2606	AMEX	IJK	Tue, Dec 7, 2010	25.09	25.12	24.82	24.85
2605	AMEX	IJK	Mon, Dec 6, 2010	24.78	24.83	24.72	24.79
2604	AMEX	IJK	Fri, Dec 3, 2010	24.54	24.84	24.50	24.79
2603	AMEX	IJK	Thu, Dec 2, 2010	24.38	24.62	24.36	24.62
2602	AMEX	IJK	Wed, Dec 1, 2010	24.31	24.39	24.23	24.37
2601	AMEX	IJK	Tue, Nov 30, 2010	23.75	24.02	23.73	23.91
2600	AMEX	IJK	Mon, Nov 29, 2010	23.90	24.02	23.68	23.99
2599	AMEX	IJK	Fri, Nov 26, 2010	23.95	24.10	23.92	24.00
2598	AMEX	IJK	Wed, Nov 24, 2010	23.79	24.12	23.79	24.12
2597	AMEX	IJK	Tue, Nov 23, 2010	23.60	23.68	23.46	23.60
2596	AMEX	IJK	Mon, Nov 22, 2010	23.50	23.88	23.48	23.87
2595	AMEX	IJK	Fri, Nov 19, 2010	23.45	23.63	23.37	23.60
2594	AMEX	IJK	Thu, Nov 18, 2010	23.44	23.65	23.43	23.50
2593	AMEX	IJK	Wed, Nov 17, 2010	23.05	23.24	23.04	23.19
2592	AMEX	IJK	Tue, Nov 16, 2010	23.22	23.29	22.90	23.02
2591	AMEX	IJK	Mon, Nov 15, 2010	23.44	23.61	23.39	23.40
2590	AMEX	IJK	Fri, Nov 12, 2010	23.52	23.64	23.21	23.32
2589	AMEX	IJK	Thu, Nov 11, 2010	23.46	23.74	23.39	23.68
2588	AMEX	IJK	Wed, Nov 10, 2010	23.52	23.71	23.34	23.71
2587	AMEX	IJK	Tue, Nov 9, 2010	23.77	23.84	23.42	23.52
2586	AMEX	IJK	Mon, Nov 8, 2010	23.65	23.76	23.58	23.72
2585	AMEX	IJK	Fri, Nov 5, 2010	23.56	23.75	23.56	23.72
2584	AMEX	IJK	Thu, Nov 4, 2010	23.46	23.59	23.40	23.57
2583	AMEX	IJK	Wed, Nov 3, 2010	23.11	23.20	22.90	23.18
2582	AMEX	IJK	Tue, Nov 2, 2010	23.04	23.16	22.93	23.11
2581	AMEX	IJK	Mon, Nov 1, 2010	23.00	23.13	22.70	22.84
2580	AMEX	IJK	Fri, Oct 29, 2010	22.71	22.93	22.71	22.86
2579	AMEX	IJK	Thu, Oct 28, 2010	22.94	22.95	22.66	22.77
2578	AMEX	IJK	Wed, Oct 27, 2010	22.66	22.85	22.59	22.83
2577	AMEX	IJK	Tue, Oct 26, 2010	22.65	22.93	22.56	22.81
2576	AMEX	IJK	Mon, Oct 25, 2010	22.73	22.97	22.73	22.78
2575	AMEX	IJK	Fri, Oct 22, 2010	22.46	22.61	22.39	22.59
2574	AMEX	IJK	Thu, Oct 21, 2010	22.45	22.61	22.17	22.36
2573	AMEX	IJK	Wed, Oct 20, 2010	22.13	22.47	22.13	22.37
2572	AMEX	IJK	Tue, Oct 19, 2010	22.30	22.42	21.98	22.12
2571	AMEX	IJK	Mon, Oct 18, 2010	22.48	22.56	22.43	22.56
2570	AMEX	IJK	Fri, Oct 15, 2010	22.60	22.66	22.28	22.47
2569	AMEX	IJK	Thu, Oct 14, 2010	22.54	22.59	22.32	22.45
2568	AMEX	IJK	Wed, Oct 13, 2010	22.49	22.66	22.42	22.56
2567	AMEX	IJK	Tue, Oct 12, 2010	22.17	22.41	22.00	22.34
2566	AMEX	IJK	Mon, Oct 11, 2010	22.21	22.37	22.18	22.26
2565	AMEX	IJK	Fri, Oct 8, 2010	22.05	22.26	21.92	22.18
2564	AMEX	IJK	Thu, Oct 7, 2010	22.11	22.16	21.87	22.04
2563	AMEX	IJK	Wed, Oct 6, 2010	22.24	22.26	21.93	22.03
2562	AMEX	IJK	Tue, Oct 5, 2010	22.05	22.33	22.02	22.27
2561	AMEX	IJK	Mon, Oct 4, 2010	21.98	22.10	21.67	21.80
2560	AMEX	IJK	Fri, Oct 1, 2010	22.18	22.22	21.92	22.05
2559	AMEX	IJK	Thu, Sep 30, 2010	22.16	22.30	21.90	22.01
2558	AMEX	IJK	Wed, Sep 29, 2010	21.93	22.10	21.91	22.02
2557	AMEX	IJK	Tue, Sep 28, 2010	21.97	22.07	21.64	22.03
2556	AMEX	IJK	Mon, Sep 27, 2010	21.91	21.99	21.78	21.89
2555	AMEX	IJK	Fri, Sep 24, 2010	21.66	21.89	21.62	21.88
2554	AMEX	IJK	Thu, Sep 23, 2010	21.34	21.67	21.31	21.40
2553	AMEX	IJK	Wed, Sep 22, 2010	21.60	21.77	21.41	21.52
2552	AMEX	IJK	Tue, Sep 21, 2010	21.81	21.83	21.62	21.69
2551	AMEX	IJK	Mon, Sep 20, 2010	21.50	21.80	21.44	21.80
2550	AMEX	IJK	Fri, Sep 17, 2010	21.47	21.48	21.27	21.43
2549	AMEX	IJK	Thu, Sep 16, 2010	21.31	21.43	21.28	21.37
2548	AMEX	IJK	Wed, Sep 15, 2010	21.22	21.41	21.12	21.38
2547	AMEX	IJK	Tue, Sep 14, 2010	21.17	21.39	21.12	21.26
2546	AMEX	IJK	Mon, Sep 13, 2010	21.09	21.26	21.06	21.22
2545	AMEX	IJK	Fri, Sep 10, 2010	20.83	20.90	20.75	20.84
2544	AMEX	IJK	Thu, Sep 9, 2010	21.00	21.05	20.70	20.79
2543	AMEX	IJK	Wed, Sep 8, 2010	20.67	20.86	20.65	20.77
2542	AMEX	IJK	Tue, Sep 7, 2010	20.79	20.81	20.59	20.61
2541	AMEX	IJK	Fri, Sep 3, 2010	20.83	20.97	20.75	20.87
2540	AMEX	IJK	Thu, Sep 2, 2010	20.27	20.61	20.27	20.58
2539	AMEX	IJK	Wed, Sep 1, 2010	19.90	20.29	19.90	20.27
2538	AMEX	IJK	Tue, Aug 31, 2010	19.59	19.77	19.47	19.63
2537	AMEX	IJK	Mon, Aug 30, 2010	19.90	20.00	19.66	19.66
2536	AMEX	IJK	Fri, Aug 27, 2010	19.72	19.99	19.38	19.97
2535	AMEX	IJK	Thu, Aug 26, 2010	19.71	19.84	19.51	19.56
2534	AMEX	IJK	Wed, Aug 25, 2010	19.33	19.72	19.24	19.67
2533	AMEX	IJK	Tue, Aug 24, 2010	19.61	19.74	19.39	19.54
2532	AMEX	IJK	Mon, Aug 23, 2010	20.14	20.23	19.87	19.87
2531	AMEX	IJK	Fri, Aug 20, 2010	19.98	20.06	19.81	20.05
2530	AMEX	IJK	Thu, Aug 19, 2010	20.24	20.35	19.98	20.06
2529	AMEX	IJK	Wed, Aug 18, 2010	20.27	20.49	20.14	20.37
2528	AMEX	IJK	Tue, Aug 17, 2010	20.15	20.46	20.10	20.30
2527	AMEX	IJK	Mon, Aug 16, 2010	19.79	20.05	19.72	19.97
2526	AMEX	IJK	Fri, Aug 13, 2010	20.00	20.11	19.94	19.97
2525	AMEX	IJK	Thu, Aug 12, 2010	19.80	20.15	19.80	20.09
2524	AMEX	IJK	Wed, Aug 11, 2010	20.49	20.52	20.15	20.19
2523	AMEX	IJK	Tue, Aug 10, 2010	20.91	21.02	20.73	20.89
2522	AMEX	IJK	Mon, Aug 9, 2010	21.05	21.16	20.97	21.13
2521	AMEX	IJK	Fri, Aug 6, 2010	20.72	20.97	20.62	20.94
2520	AMEX	IJK	Thu, Aug 5, 2010	20.91	21.02	20.87	20.94
2519	AMEX	IJK	Wed, Aug 4, 2010	20.86	21.05	20.83	21.04
2518	AMEX	IJK	Tue, Aug 3, 2010	20.84	20.93	20.64	20.80
2517	AMEX	IJK	Mon, Aug 2, 2010	20.89	20.95	20.75	20.90
2516	AMEX	IJK	Fri, Jul 30, 2010	20.14	20.61	20.14	20.53
2515	AMEX	IJK	Thu, Jul 29, 2010	20.77	20.78	20.24	20.47
2514	AMEX	IJK	Wed, Jul 28, 2010	20.81	20.90	20.51	20.59
2513	AMEX	IJK	Tue, Jul 27, 2010	21.20	21.22	20.80	20.88
2512	AMEX	IJK	Mon, Jul 26, 2010	20.72	21.05	20.68	21.05
2511	AMEX	IJK	Fri, Jul 23, 2010	20.30	20.72	20.29	20.70
2510	AMEX	IJK	Thu, Jul 22, 2010	20.08	20.44	20.08	20.42
2509	AMEX	IJK	Wed, Jul 21, 2010	20.25	20.26	19.81	19.85
2508	AMEX	IJK	Tue, Jul 20, 2010	19.55	20.17	19.49	20.15
2507	AMEX	IJK	Mon, Jul 19, 2010	19.84	19.90	19.61	19.87
2506	AMEX	IJK	Fri, Jul 16, 2010	20.26	20.31	19.74	19.75
2505	AMEX	IJK	Thu, Jul 15, 2010	20.39	20.43	20.10	20.38
2504	AMEX	IJK	Wed, Jul 14, 2010	20.29	20.48	20.22	20.37
2503	AMEX	IJK	Tue, Jul 13, 2010	20.19	20.44	20.10	20.37
2502	AMEX	IJK	Mon, Jul 12, 2010	19.92	20.09	19.76	19.91
2501	AMEX	IJK	Fri, Jul 9, 2010	19.81	20.01	19.75	20.01
2500	AMEX	IJK	Thu, Jul 8, 2010	19.79	19.88	19.57	19.80
2499	AMEX	IJK	Wed, Jul 7, 2010	18.98	19.62	18.97	19.60
2498	AMEX	IJK	Tue, Jul 6, 2010	19.30	19.47	18.85	18.97
2497	AMEX	IJK	Fri, Jul 2, 2010	19.23	19.27	18.94	19.01
2496	AMEX	IJK	Thu, Jul 1, 2010	19.19	19.27	18.70	19.14
2495	AMEX	IJK	Wed, Jun 30, 2010	19.32	19.62	19.19	19.22
2494	AMEX	IJK	Tue, Jun 29, 2010	19.71	19.77	19.24	19.35
2493	AMEX	IJK	Mon, Jun 28, 2010	20.13	20.26	19.95	20.05
2492	AMEX	IJK	Fri, Jun 25, 2010	19.95	20.20	19.82	20.12
2491	AMEX	IJK	Thu, Jun 24, 2010	20.18	20.19	19.88	19.90
2490	AMEX	IJK	Wed, Jun 23, 2010	20.28	20.45	20.01	20.29
2489	AMEX	IJK	Tue, Jun 22, 2010	20.78	20.93	20.30	20.31
2488	AMEX	IJK	Mon, Jun 21, 2010	21.14	21.21	20.64	20.75
2487	AMEX	IJK	Fri, Jun 18, 2010	21.00	21.04	20.83	20.89
2486	AMEX	IJK	Thu, Jun 17, 2010	21.11	21.11	20.77	20.93
2485	AMEX	IJK	Wed, Jun 16, 2010	20.96	21.15	20.87	21.02
2484	AMEX	IJK	Tue, Jun 15, 2010	20.75	21.10	20.68	21.07
2483	AMEX	IJK	Mon, Jun 14, 2010	20.78	20.92	20.55	20.60
2482	AMEX	IJK	Fri, Jun 11, 2010	20.06	20.51	20.06	20.50
2481	AMEX	IJK	Thu, Jun 10, 2010	20.01	20.28	19.97	20.27
2480	AMEX	IJK	Wed, Jun 9, 2010	19.70	20.09	19.56	19.65
2479	AMEX	IJK	Tue, Jun 8, 2010	19.51	19.61	19.15	19.56
2478	AMEX	IJK	Mon, Jun 7, 2010	19.98	20.04	19.45	19.47
2477	AMEX	IJK	Fri, Jun 4, 2010	20.27	20.51	19.86	19.92
2476	AMEX	IJK	Thu, Jun 3, 2010	20.65	20.78	20.52	20.75
2475	AMEX	IJK	Wed, Jun 2, 2010	20.15	20.57	20.00	20.57
2474	AMEX	IJK	Tue, Jun 1, 2010	20.39	20.62	20.02	20.03
2473	AMEX	IJK	Fri, May 28, 2010	20.79	20.82	20.44	20.55
2472	AMEX	IJK	Thu, May 27, 2010	20.45	20.81	20.41	20.81
2471	AMEX	IJK	Wed, May 26, 2010	20.07	20.49	19.97	20.05
2470	AMEX	IJK	Tue, May 25, 2010	19.51	20.04	19.23	20.02
2469	AMEX	IJK	Mon, May 24, 2010	20.17	20.36	20.01	20.04
2468	AMEX	IJK	Fri, May 21, 2010	19.67	20.35	19.40	20.23
2467	AMEX	IJK	Thu, May 20, 2010	20.25	20.34	19.86	19.89
2466	AMEX	IJK	Wed, May 19, 2010	20.83	21.03	20.43	20.73
2465	AMEX	IJK	Tue, May 18, 2010	21.54	21.59	20.88	20.96
2464	AMEX	IJK	Mon, May 17, 2010	21.34	21.49	20.74	21.27
2463	AMEX	IJK	Fri, May 14, 2010	21.58	21.60	21.06	21.24
2462	AMEX	IJK	Thu, May 13, 2010	21.89	22.09	21.69	21.75
2461	AMEX	IJK	Wed, May 12, 2010	21.45	21.95	21.45	21.93
2460	AMEX	IJK	Tue, May 11, 2010	21.09	21.63	21.07	21.38
2459	AMEX	IJK	Mon, May 10, 2010	21.13	21.34	21.00	21.33
2458	AMEX	IJK	Fri, May 7, 2010	20.65	20.88	20.00	20.27
2457	AMEX	IJK	Thu, May 6, 2010	21.44	21.63	13.24	20.82
2456	AMEX	IJK	Wed, May 5, 2010	21.59	21.87	21.37	21.55
2455	AMEX	IJK	Tue, May 4, 2010	22.06	22.07	21.69	21.79
2454	AMEX	IJK	Mon, May 3, 2010	22.12	22.41	22.12	22.38
2453	AMEX	IJK	Fri, Apr 30, 2010	22.51	22.58	22.04	22.04
2452	AMEX	IJK	Thu, Apr 29, 2010	22.32	22.52	22.23	22.48
2451	AMEX	IJK	Wed, Apr 28, 2010	22.25	22.32	22.05	22.17
2450	AMEX	IJK	Tue, Apr 27, 2010	22.53	22.70	22.12	22.16
2449	AMEX	IJK	Mon, Apr 26, 2010	22.76	22.85	22.66	22.67
2448	AMEX	IJK	Fri, Apr 23, 2010	22.57	22.77	22.47	22.76
2447	AMEX	IJK	Thu, Apr 22, 2010	22.05	22.55	21.98	22.53
2446	AMEX	IJK	Wed, Apr 21, 2010	22.22	22.27	22.09	22.27
2445	AMEX	IJK	Tue, Apr 20, 2010	22.05	22.20	21.98	22.20
2444	AMEX	IJK	Mon, Apr 19, 2010	21.94	22.10	21.69	21.92
2443	AMEX	IJK	Fri, Apr 16, 2010	22.20	22.30	21.89	22.05
2442	AMEX	IJK	Thu, Apr 15, 2010	22.29	22.39	22.25	22.29
2441	AMEX	IJK	Wed, Apr 14, 2010	22.11	22.29	22.06	22.29
2440	AMEX	IJK	Tue, Apr 13, 2010	21.86	22.01	21.79	22.00
2439	AMEX	IJK	Mon, Apr 12, 2010	21.92	21.94	21.83	21.90
2438	AMEX	IJK	Fri, Apr 9, 2010	21.73	21.89	21.62	21.89
2437	AMEX	IJK	Thu, Apr 8, 2010	21.65	21.73	21.48	21.70
2436	AMEX	IJK	Wed, Apr 7, 2010	21.87	21.87	21.61	21.73
2435	AMEX	IJK	Tue, Apr 6, 2010	21.70	21.92	21.70	21.89
2434	AMEX	IJK	Mon, Apr 5, 2010	21.55	21.81	21.52	21.81
2433	AMEX	IJK	Thu, Apr 1, 2010	21.37	21.53	21.29	21.45
2432	AMEX	IJK	Wed, Mar 31, 2010	21.30	21.42	21.21	21.21
2431	AMEX	IJK	Tue, Mar 30, 2010	21.35	21.45	21.24	21.35
2430	AMEX	IJK	Mon, Mar 29, 2010	21.23	21.32	21.20	21.31
2429	AMEX	IJK	Fri, Mar 26, 2010	21.20	21.29	21.02	21.11
2428	AMEX	IJK	Thu, Mar 25, 2010	21.48	21.50	21.15	21.16
2427	AMEX	IJK	Wed, Mar 24, 2010	21.45	21.47	21.31	21.34
2426	AMEX	IJK	Tue, Mar 23, 2010	21.38	21.53	21.29	21.53
2425	AMEX	IJK	Mon, Mar 22, 2010	20.94	21.37	20.88	21.34
2424	AMEX	IJK	Fri, Mar 19, 2010	21.38	21.38	21.01	21.04
2423	AMEX	IJK	Thu, Mar 18, 2010	21.37	21.42	21.25	21.28
2422	AMEX	IJK	Wed, Mar 17, 2010	21.31	21.47	21.30	21.39
2421	AMEX	IJK	Tue, Mar 16, 2010	21.12	21.24	21.04	21.23
2420	AMEX	IJK	Mon, Mar 15, 2010	21.09	21.13	20.86	21.04
2419	AMEX	IJK	Fri, Mar 12, 2010	21.13	21.13	20.93	21.09
2418	AMEX	IJK	Thu, Mar 11, 2010	20.84	21.04	20.77	21.03
2417	AMEX	IJK	Wed, Mar 10, 2010	20.77	20.93	20.76	20.93
2416	AMEX	IJK	Tue, Mar 9, 2010	20.68	20.88	20.68	20.75
2415	AMEX	IJK	Mon, Mar 8, 2010	20.74	20.79	20.71	20.76
2414	AMEX	IJK	Fri, Mar 5, 2010	20.54	20.71	20.51	20.71
2413	AMEX	IJK	Thu, Mar 4, 2010	20.40	20.47	20.31	20.42
2412	AMEX	IJK	Wed, Mar 3, 2010	20.38	20.50	20.32	20.36
2411	AMEX	IJK	Tue, Mar 2, 2010	20.21	20.35	20.18	20.31
2410	AMEX	IJK	Mon, Mar 1, 2010	19.82	20.10	19.79	20.10
2409	AMEX	IJK	Fri, Feb 26, 2010	19.67	19.74	19.55	19.69
2408	AMEX	IJK	Thu, Feb 25, 2010	19.36	19.68	19.28	19.66
2407	AMEX	IJK	Wed, Feb 24, 2010	19.46	19.64	19.46	19.61
2406	AMEX	IJK	Tue, Feb 23, 2010	19.60	19.64	19.37	19.39
2405	AMEX	IJK	Mon, Feb 22, 2010	19.75	19.79	19.62	19.67
2404	AMEX	IJK	Fri, Feb 19, 2010	19.58	19.72	19.54	19.68
2403	AMEX	IJK	Thu, Feb 18, 2010	19.50	19.64	19.47	19.64
2402	AMEX	IJK	Wed, Feb 17, 2010	19.44	19.51	19.37	19.51
2401	AMEX	IJK	Tue, Feb 16, 2010	19.27	19.37	19.16	19.37
2400	AMEX	IJK	Fri, Feb 12, 2010	18.73	19.06	18.67	19.06
2399	AMEX	IJK	Thu, Feb 11, 2010	18.60	18.93	18.49	18.93
2398	AMEX	IJK	Wed, Feb 10, 2010	18.61	18.74	18.45	18.63
2397	AMEX	IJK	Tue, Feb 9, 2010	18.61	18.75	18.46	18.63
2396	AMEX	IJK	Mon, Feb 8, 2010	18.53	18.66	18.37	18.41
2395	AMEX	IJK	Fri, Feb 5, 2010	18.48	18.55	18.10	18.51
2394	AMEX	IJK	Thu, Feb 4, 2010	19.03	19.03	18.49	18.49
2393	AMEX	IJK	Wed, Feb 3, 2010	19.20	19.28	19.09	19.18
2392	AMEX	IJK	Tue, Feb 2, 2010	19.01	19.30	18.94	19.27
2391	AMEX	IJK	Mon, Feb 1, 2010	18.69	18.96	18.69	18.96
2390	AMEX	IJK	Fri, Jan 29, 2010	19.01	19.19	18.66	18.68
2389	AMEX	IJK	Thu, Jan 28, 2010	19.25	19.25	18.79	18.97
2388	AMEX	IJK	Wed, Jan 27, 2010	19.11	19.23	18.95	19.17
2387	AMEX	IJK	Tue, Jan 26, 2010	19.15	19.33	19.05	19.16
2386	AMEX	IJK	Mon, Jan 25, 2010	19.32	19.34	19.11	19.20
2385	AMEX	IJK	Fri, Jan 22, 2010	19.54	19.58	19.14	19.16
2384	AMEX	IJK	Thu, Jan 21, 2010	19.89	20.01	19.56	19.58
2383	AMEX	IJK	Wed, Jan 20, 2010	19.87	19.91	19.72	19.89
2382	AMEX	IJK	Tue, Jan 19, 2010	19.82	20.05	19.82	20.04
2381	AMEX	IJK	Fri, Jan 15, 2010	20.04	20.13	19.75	19.80
2380	AMEX	IJK	Thu, Jan 14, 2010	20.01	20.13	19.97	20.08
2379	AMEX	IJK	Wed, Jan 13, 2010	19.84	20.06	19.72	20.05
2378	AMEX	IJK	Tue, Jan 12, 2010	19.93	19.95	19.69	19.78
2377	AMEX	IJK	Mon, Jan 11, 2010	20.20	20.22	19.98	20.04
2376	AMEX	IJK	Fri, Jan 8, 2010	19.94	20.10	19.89	20.10
2375	AMEX	IJK	Thu, Jan 7, 2010	19.90	19.99	19.78	19.97
2374	AMEX	IJK	Wed, Jan 6, 2010	19.81	19.96	19.78	19.93
2373	AMEX	IJK	Tue, Jan 5, 2010	19.73	19.82	19.62	19.80
2372	AMEX	IJK	Mon, Jan 4, 2010	19.64	19.79	19.60	19.72
2371	AMEX	IJK	Thu, Dec 31, 2009	19.68	19.73	19.43	19.43
2370	AMEX	IJK	Wed, Dec 30, 2009	19.63	19.75	19.59	19.66
2369	AMEX	IJK	Tue, Dec 29, 2009	19.79	19.81	19.70	19.72
2368	AMEX	IJK	Mon, Dec 28, 2009	19.81	19.84	19.71	19.75
2367	AMEX	IJK	Thu, Dec 24, 2009	19.73	19.75	19.68	19.73
2366	AMEX	IJK	Wed, Dec 23, 2009	19.61	19.74	19.55	19.72
2365	AMEX	IJK	Tue, Dec 22, 2009	19.42	19.55	19.40	19.54
2364	AMEX	IJK	Mon, Dec 21, 2009	19.27	19.41	19.25	19.38
2363	AMEX	IJK	Fri, Dec 18, 2009	19.16	19.23	19.00	19.15
2362	AMEX	IJK	Thu, Dec 17, 2009	19.14	19.22	19.07	19.08
2361	AMEX	IJK	Wed, Dec 16, 2009	19.37	19.42	19.26	19.32
2360	AMEX	IJK	Tue, Dec 15, 2009	19.14	19.31	19.10	19.21
2359	AMEX	IJK	Mon, Dec 14, 2009	19.10	19.23	18.98	19.22
2358	AMEX	IJK	Fri, Dec 11, 2009	18.92	18.97	18.82	18.95
2357	AMEX	IJK	Thu, Dec 10, 2009	18.78	18.92	18.78	18.81
2356	AMEX	IJK	Wed, Dec 9, 2009	18.60	18.71	18.48	18.69
2355	AMEX	IJK	Tue, Dec 8, 2009	18.62	18.76	18.48	18.64
2354	AMEX	IJK	Mon, Dec 7, 2009	18.76	18.90	18.73	18.77
2353	AMEX	IJK	Fri, Dec 4, 2009	18.94	19.03	18.59	18.80
2352	AMEX	IJK	Thu, Dec 3, 2009	18.91	18.98	18.61	18.62
2351	AMEX	IJK	Wed, Dec 2, 2009	18.73	18.97	18.73	18.85
2350	AMEX	IJK	Tue, Dec 1, 2009	18.62	18.82	18.48	18.75
2349	AMEX	IJK	Mon, Nov 30, 2009	18.48	18.52	18.28	18.46
2348	AMEX	IJK	Fri, Nov 27, 2009	18.22	18.68	18.00	18.51
2347	AMEX	IJK	Wed, Nov 25, 2009	18.79	18.88	18.69	18.86
2346	AMEX	IJK	Tue, Nov 24, 2009	18.75	18.75	18.54	18.71
2345	AMEX	IJK	Mon, Nov 23, 2009	18.76	18.95	18.67	18.72
2344	AMEX	IJK	Fri, Nov 20, 2009	18.55	18.62	18.43	18.53
2343	AMEX	IJK	Thu, Nov 19, 2009	18.90	18.90	18.56	18.67
2342	AMEX	IJK	Wed, Nov 18, 2009	19.20	19.20	18.99	19.07
2341	AMEX	IJK	Tue, Nov 17, 2009	19.12	19.20	19.04	19.19
2340	AMEX	IJK	Mon, Nov 16, 2009	19.05	19.30	19.02	19.21
2339	AMEX	IJK	Fri, Nov 13, 2009	18.78	18.95	18.64	18.88
2338	AMEX	IJK	Thu, Nov 12, 2009	19.01	19.05	18.67	18.70
2337	AMEX	IJK	Wed, Nov 11, 2009	19.04	19.14	18.86	18.99
2336	AMEX	IJK	Tue, Nov 10, 2009	18.80	18.94	18.73	18.84
2335	AMEX	IJK	Mon, Nov 9, 2009	18.62	18.86	18.61	18.86
2334	AMEX	IJK	Fri, Nov 6, 2009	18.32	18.57	18.19	18.44
2333	AMEX	IJK	Thu, Nov 5, 2009	18.22	18.47	18.15	18.46
2332	AMEX	IJK	Wed, Nov 4, 2009	18.28	18.37	18.05	18.06
2331	AMEX	IJK	Tue, Nov 3, 2009	17.80	18.16	17.75	18.14
2330	AMEX	IJK	Mon, Nov 2, 2009	17.90	18.10	17.67	17.94
2329	AMEX	IJK	Fri, Oct 30, 2009	18.28	18.32	17.77	17.81
2328	AMEX	IJK	Thu, Oct 29, 2009	18.09	18.36	18.03	18.31
2327	AMEX	IJK	Wed, Oct 28, 2009	18.44	18.47	17.90	17.92
2326	AMEX	IJK	Tue, Oct 27, 2009	18.79	18.86	18.46	18.50
2325	AMEX	IJK	Mon, Oct 26, 2009	18.99	19.24	18.71	18.77
2324	AMEX	IJK	Fri, Oct 23, 2009	19.26	19.26	18.91	18.96
2323	AMEX	IJK	Thu, Oct 22, 2009	18.94	19.24	18.77	19.17
2322	AMEX	IJK	Wed, Oct 21, 2009	19.08	19.39	18.96	18.97
2321	AMEX	IJK	Tue, Oct 20, 2009	19.33	19.33	19.00	19.13
2320	AMEX	IJK	Mon, Oct 19, 2009	19.09	19.34	19.04	19.28
2319	AMEX	IJK	Fri, Oct 16, 2009	19.10	19.16	18.95	19.08
2318	AMEX	IJK	Thu, Oct 15, 2009	19.05	19.25	19.01	19.22
2317	AMEX	IJK	Wed, Oct 14, 2009	19.02	19.17	18.90	19.15
2316	AMEX	IJK	Tue, Oct 13, 2009	18.85	18.87	18.69	18.80
2315	AMEX	IJK	Mon, Oct 12, 2009	18.95	19.01	18.77	18.87
2314	AMEX	IJK	Fri, Oct 9, 2009	18.71	18.86	18.64	18.86
2313	AMEX	IJK	Thu, Oct 8, 2009	18.58	18.80	18.52	18.71
2312	AMEX	IJK	Wed, Oct 7, 2009	18.36	18.46	18.34	18.43
2311	AMEX	IJK	Tue, Oct 6, 2009	18.28	18.51	18.25	18.40
2310	AMEX	IJK	Mon, Oct 5, 2009	17.86	18.14	17.80	18.10
2309	AMEX	IJK	Fri, Oct 2, 2009	17.77	17.93	17.73	17.75
2308	AMEX	IJK	Thu, Oct 1, 2009	18.36	18.41	17.92	17.94
2307	AMEX	IJK	Wed, Sep 30, 2009	18.58	18.65	18.20	18.44
2306	AMEX	IJK	Tue, Sep 29, 2009	18.46	18.62	18.43	18.50
2305	AMEX	IJK	Mon, Sep 28, 2009	18.17	18.49	18.14	18.42
2304	AMEX	IJK	Fri, Sep 25, 2009	18.16	18.27	18.02	18.10
2303	AMEX	IJK	Thu, Sep 24, 2009	18.51	18.60	18.12	18.23
2302	AMEX	IJK	Wed, Sep 23, 2009	18.83	18.84	18.52	18.52
2301	AMEX	IJK	Tue, Sep 22, 2009	18.80	18.85	18.70	18.79
2300	AMEX	IJK	Mon, Sep 21, 2009	18.55	18.74	18.44	18.71
2299	AMEX	IJK	Fri, Sep 18, 2009	18.81	18.83	18.61	18.72
2298	AMEX	IJK	Thu, Sep 17, 2009	18.76	18.91	18.64	18.74
2297	AMEX	IJK	Wed, Sep 16, 2009	18.51	18.79	18.49	18.79
2296	AMEX	IJK	Tue, Sep 15, 2009	18.33	18.51	18.27	18.48
2295	AMEX	IJK	Mon, Sep 14, 2009	18.02	18.34	18.01	18.33
2294	AMEX	IJK	Fri, Sep 11, 2009	18.19	18.25	18.06	18.17
2293	AMEX	IJK	Thu, Sep 10, 2009	17.92	18.14	17.80	18.13
2292	AMEX	IJK	Wed, Sep 9, 2009	17.69	17.98	17.63	17.92
2291	AMEX	IJK	Tue, Sep 8, 2009	17.66	17.69	17.54	17.69
2290	AMEX	IJK	Fri, Sep 4, 2009	17.25	17.48	17.16	17.46
2289	AMEX	IJK	Thu, Sep 3, 2009	17.11	17.26	16.93	17.26
2288	AMEX	IJK	Wed, Sep 2, 2009	17.03	17.11	16.92	17.01
2287	AMEX	IJK	Tue, Sep 1, 2009	17.29	17.63	17.04	17.06
2286	AMEX	IJK	Mon, Aug 31, 2009	17.45	17.51	17.32	17.39
2285	AMEX	IJK	Fri, Aug 28, 2009	17.80	17.83	17.49	17.62
2284	AMEX	IJK	Thu, Aug 27, 2009	17.54	17.66	17.25	17.62
2283	AMEX	IJK	Wed, Aug 26, 2009	17.57	17.70	17.49	17.57
2282	AMEX	IJK	Tue, Aug 25, 2009	17.63	17.78	17.56	17.59
2281	AMEX	IJK	Mon, Aug 24, 2009	17.70	17.74	17.48	17.54
2280	AMEX	IJK	Fri, Aug 21, 2009	17.46	17.64	17.38	17.61
2279	AMEX	IJK	Thu, Aug 20, 2009	17.15	17.32	17.08	17.29
2278	AMEX	IJK	Wed, Aug 19, 2009	16.80	17.19	16.79	17.13
2277	AMEX	IJK	Tue, Aug 18, 2009	16.85	17.03	16.80	17.01
2276	AMEX	IJK	Mon, Aug 17, 2009	16.95	16.98	16.76	16.77
2275	AMEX	IJK	Fri, Aug 14, 2009	17.48	17.51	17.11	17.25
2274	AMEX	IJK	Thu, Aug 13, 2009	17.46	17.50	17.24	17.49
2273	AMEX	IJK	Wed, Aug 12, 2009	17.14	17.49	17.14	17.33
2272	AMEX	IJK	Tue, Aug 11, 2009	17.24	17.30	17.07	17.12
2271	AMEX	IJK	Mon, Aug 10, 2009	17.36	17.43	17.22	17.34
2270	AMEX	IJK	Fri, Aug 7, 2009	17.27	17.50	17.15	17.41
2269	AMEX	IJK	Thu, Aug 6, 2009	17.22	17.27	16.96	17.02
2268	AMEX	IJK	Wed, Aug 5, 2009	17.28	17.28	17.00	17.16
2267	AMEX	IJK	Tue, Aug 4, 2009	17.10	17.32	17.09	17.23
2266	AMEX	IJK	Mon, Aug 3, 2009	17.02	17.20	16.91	17.20
2265	AMEX	IJK	Fri, Jul 31, 2009	16.79	16.99	16.76	16.83
2264	AMEX	IJK	Thu, Jul 30, 2009	16.85	17.00	16.77	16.83
2263	AMEX	IJK	Wed, Jul 29, 2009	16.64	16.71	16.55	16.64
2262	AMEX	IJK	Tue, Jul 28, 2009	16.68	16.82	16.55	16.73
2261	AMEX	IJK	Mon, Jul 27, 2009	16.75	16.82	16.59	16.79
2260	AMEX	IJK	Fri, Jul 24, 2009	16.57	16.77	16.49	16.77
2259	AMEX	IJK	Thu, Jul 23, 2009	16.20	16.72	16.19	16.66
2258	AMEX	IJK	Wed, Jul 22, 2009	16.09	16.31	16.07	16.23
2257	AMEX	IJK	Tue, Jul 21, 2009	16.27	16.27	15.95	16.18
2256	AMEX	IJK	Mon, Jul 20, 2009	16.01	16.16	15.96	16.13
2255	AMEX	IJK	Fri, Jul 17, 2009	15.89	15.95	15.79	15.89
2254	AMEX	IJK	Thu, Jul 16, 2009	15.59	15.95	15.57	15.89
2253	AMEX	IJK	Wed, Jul 15, 2009	15.44	15.67	15.40	15.64
2252	AMEX	IJK	Tue, Jul 14, 2009	15.09	15.22	15.02	15.22
2251	AMEX	IJK	Mon, Jul 13, 2009	14.81	15.07	14.52	15.07
2250	AMEX	IJK	Fri, Jul 10, 2009	14.63	14.86	14.61	14.75
2249	AMEX	IJK	Thu, Jul 9, 2009	14.81	14.85	14.65	14.75
2248	AMEX	IJK	Wed, Jul 8, 2009	14.82	14.88	14.49	14.69
2247	AMEX	IJK	Tue, Jul 7, 2009	15.06	15.09	14.75	14.75
2246	AMEX	IJK	Mon, Jul 6, 2009	15.10	15.16	14.89	15.08
2245	AMEX	IJK	Thu, Jul 2, 2009	15.46	15.47	15.25	15.28
2244	AMEX	IJK	Wed, Jul 1, 2009	15.71	15.89	15.70	15.70
2243	AMEX	IJK	Tue, Jun 30, 2009	15.69	15.76	15.47	15.59
2242	AMEX	IJK	Mon, Jun 29, 2009	15.66	15.74	15.46	15.66
2241	AMEX	IJK	Fri, Jun 26, 2009	15.47	15.66	15.45	15.57
2240	AMEX	IJK	Thu, Jun 25, 2009	15.10	15.59	15.10	15.59
2239	AMEX	IJK	Wed, Jun 24, 2009	15.10	15.33	15.09	15.17
2238	AMEX	IJK	Tue, Jun 23, 2009	15.10	15.17	14.88	15.01
2237	AMEX	IJK	Mon, Jun 22, 2009	15.50	15.50	15.09	15.09
2236	AMEX	IJK	Fri, Jun 19, 2009	15.79	15.83	15.57	15.65
2235	AMEX	IJK	Thu, Jun 18, 2009	15.54	15.66	15.38	15.61
2234	AMEX	IJK	Wed, Jun 17, 2009	15.48	15.69	15.33	15.54
2233	AMEX	IJK	Tue, Jun 16, 2009	15.92	15.95	15.45	15.51
2232	AMEX	IJK	Mon, Jun 15, 2009	15.97	15.97	15.62	15.80
2231	AMEX	IJK	Fri, Jun 12, 2009	16.10	16.17	15.93	16.17
2230	AMEX	IJK	Thu, Jun 11, 2009	16.18	16.38	16.18	16.22
2229	AMEX	IJK	Wed, Jun 10, 2009	16.34	16.38	15.93	16.15
2228	AMEX	IJK	Tue, Jun 9, 2009	16.07	16.29	16.04	16.18
2227	AMEX	IJK	Mon, Jun 8, 2009	15.97	16.09	15.75	15.98
2226	AMEX	IJK	Fri, Jun 5, 2009	16.27	16.28	15.92	16.10
2225	AMEX	IJK	Thu, Jun 4, 2009	16.04	16.17	15.84	16.17
2224	AMEX	IJK	Wed, Jun 3, 2009	16.04	16.09	15.78	15.90
2223	AMEX	IJK	Tue, Jun 2, 2009	16.04	16.26	16.00	16.19
2222	AMEX	IJK	Mon, Jun 1, 2009	15.79	16.19	15.79	16.11
2221	AMEX	IJK	Fri, May 29, 2009	15.35	15.54	15.30	15.54
2220	AMEX	IJK	Thu, May 28, 2009	15.33	15.41	14.98	15.29
2219	AMEX	IJK	Wed, May 27, 2009	15.37	15.59	15.21	15.22
2218	AMEX	IJK	Tue, May 26, 2009	14.73	15.43	14.70	15.40
2217	AMEX	IJK	Fri, May 22, 2009	15.02	15.03	14.79	14.87
2216	AMEX	IJK	Thu, May 21, 2009	14.99	15.09	14.74	14.91
2215	AMEX	IJK	Wed, May 20, 2009	15.42	15.69	15.19	15.21
2214	AMEX	IJK	Tue, May 19, 2009	15.15	15.44	15.09	15.28
2213	AMEX	IJK	Mon, May 18, 2009	14.82	15.21	14.77	15.19
2212	AMEX	IJK	Fri, May 15, 2009	14.73	14.92	14.61	14.68
2211	AMEX	IJK	Thu, May 14, 2009	14.65	14.93	14.55	14.79
2210	AMEX	IJK	Wed, May 13, 2009	14.97	14.98	14.56	14.59
2209	AMEX	IJK	Tue, May 12, 2009	15.47	15.53	14.95	15.22
2208	AMEX	IJK	Mon, May 11, 2009	15.34	15.49	15.21	15.33
2207	AMEX	IJK	Fri, May 8, 2009	15.39	15.67	15.28	15.63
2206	AMEX	IJK	Thu, May 7, 2009	15.77	15.79	15.11	15.23
2205	AMEX	IJK	Wed, May 6, 2009	15.66	15.69	15.28	15.55
2204	AMEX	IJK	Tue, May 5, 2009	15.50	15.55	15.27	15.43
2203	AMEX	IJK	Mon, May 4, 2009	15.20	15.58	15.13	15.56
2202	AMEX	IJK	Fri, May 1, 2009	14.89	15.15	14.83	15.04
2201	AMEX	IJK	Thu, Apr 30, 2009	15.23	15.37	14.97	15.00
2200	AMEX	IJK	Wed, Apr 29, 2009	14.73	15.13	14.68	14.98
2199	AMEX	IJK	Tue, Apr 28, 2009	14.38	14.77	14.32	14.59
2198	AMEX	IJK	Mon, Apr 27, 2009	14.45	14.76	14.40	14.53
2197	AMEX	IJK	Fri, Apr 24, 2009	14.48	14.76	14.34	14.62
2196	AMEX	IJK	Thu, Apr 23, 2009	14.48	14.48	14.11	14.33
2195	AMEX	IJK	Wed, Apr 22, 2009	14.17	14.75	14.12	14.40
2194	AMEX	IJK	Tue, Apr 21, 2009	13.97	14.35	13.92	14.34
2193	AMEX	IJK	Mon, Apr 20, 2009	14.43	14.46	14.02	14.05
2192	AMEX	IJK	Fri, Apr 17, 2009	14.60	14.81	14.49	14.74
2191	AMEX	IJK	Thu, Apr 16, 2009	14.32	14.67	14.19	14.58
2190	AMEX	IJK	Wed, Apr 15, 2009	14.01	14.22	13.96	14.20
2189	AMEX	IJK	Tue, Apr 14, 2009	14.16	14.38	14.06	14.08
2188	AMEX	IJK	Mon, Apr 13, 2009	14.25	14.41	14.06	14.34
2187	AMEX	IJK	Thu, Apr 9, 2009	14.11	14.35	13.98	14.33
2186	AMEX	IJK	Wed, Apr 8, 2009	13.55	13.69	13.43	13.68
2185	AMEX	IJK	Tue, Apr 7, 2009	13.68	13.70	13.43	13.46
2184	AMEX	IJK	Mon, Apr 6, 2009	13.91	13.96	13.67	13.90
2183	AMEX	IJK	Fri, Apr 3, 2009	13.83	14.04	13.68	14.03
2182	AMEX	IJK	Thu, Apr 2, 2009	13.64	14.02	13.60	13.81
2181	AMEX	IJK	Wed, Apr 1, 2009	12.91	13.30	12.83	13.26
2180	AMEX	IJK	Tue, Mar 31, 2009	13.19	13.39	13.03	13.14
2179	AMEX	IJK	Mon, Mar 30, 2009	13.12	13.29	12.87	13.04
2178	AMEX	IJK	Fri, Mar 27, 2009	13.51	13.61	13.39	13.43
2177	AMEX	IJK	Thu, Mar 26, 2009	13.40	13.75	13.37	13.75
2176	AMEX	IJK	Wed, Mar 25, 2009	13.20	13.46	12.81	13.24
2175	AMEX	IJK	Tue, Mar 24, 2009	13.16	13.34	13.10	13.13
2174	AMEX	IJK	Mon, Mar 23, 2009	12.88	13.38	12.73	13.37
2173	AMEX	IJK	Fri, Mar 20, 2009	12.94	12.97	12.43	12.53
2172	AMEX	IJK	Thu, Mar 19, 2009	13.08	13.08	12.81	12.81
2171	AMEX	IJK	Wed, Mar 18, 2009	12.48	12.99	12.35	12.88
2170	AMEX	IJK	Tue, Mar 17, 2009	12.14	12.53	12.04	12.53
2169	AMEX	IJK	Mon, Mar 16, 2009	12.44	12.47	12.12	12.13
2168	AMEX	IJK	Fri, Mar 13, 2009	12.34	12.34	12.10	12.30
2167	AMEX	IJK	Thu, Mar 12, 2009	11.74	12.28	11.57	12.23
2166	AMEX	IJK	Wed, Mar 11, 2009	11.79	11.94	11.60	11.73
2165	AMEX	IJK	Tue, Mar 10, 2009	11.24	11.69	11.06	11.67
2164	AMEX	IJK	Mon, Mar 9, 2009	10.92	11.30	10.82	11.00
2163	AMEX	IJK	Fri, Mar 6, 2009	11.25	11.36	10.83	11.09
2162	AMEX	IJK	Thu, Mar 5, 2009	11.40	11.55	11.12	11.18
2161	AMEX	IJK	Wed, Mar 4, 2009	11.49	11.83	11.42	11.65
2160	AMEX	IJK	Tue, Mar 3, 2009	11.44	11.51	11.18	11.29
2159	AMEX	IJK	Mon, Mar 2, 2009	11.74	11.81	11.28	11.31
2158	AMEX	IJK	Fri, Feb 27, 2009	11.84	12.30	11.84	12.04
2157	AMEX	IJK	Thu, Feb 26, 2009	12.43	12.46	12.03	12.09
2156	AMEX	IJK	Wed, Feb 25, 2009	12.39	12.56	12.12	12.31
2155	AMEX	IJK	Tue, Feb 24, 2009	12.09	12.52	12.02	12.47
2154	AMEX	IJK	Mon, Feb 23, 2009	12.60	12.60	11.98	11.99
2153	AMEX	IJK	Fri, Feb 20, 2009	12.33	12.63	12.22	12.48
2152	AMEX	IJK	Thu, Feb 19, 2009	12.88	12.97	12.54	12.57
2151	AMEX	IJK	Wed, Feb 18, 2009	12.93	12.97	12.58	12.72
2150	AMEX	IJK	Tue, Feb 17, 2009	12.87	13.07	12.78	12.87
2149	AMEX	IJK	Fri, Feb 13, 2009	13.49	13.63	13.34	13.41
2148	AMEX	IJK	Thu, Feb 12, 2009	13.10	13.48	13.00	13.45
2147	AMEX	IJK	Wed, Feb 11, 2009	13.43	13.56	13.18	13.37
2146	AMEX	IJK	Tue, Feb 10, 2009	13.82	14.02	13.29	13.36
2145	AMEX	IJK	Mon, Feb 9, 2009	13.95	14.09	13.80	13.93
2144	AMEX	IJK	Fri, Feb 6, 2009	13.49	14.04	13.47	13.98
2143	AMEX	IJK	Thu, Feb 5, 2009	13.13	13.56	13.05	13.46
2142	AMEX	IJK	Wed, Feb 4, 2009	13.24	13.50	13.14	13.24
2141	AMEX	IJK	Tue, Feb 3, 2009	13.13	13.31	12.95	13.24
2140	AMEX	IJK	Mon, Feb 2, 2009	12.85	13.15	12.85	13.08
2139	AMEX	IJK	Fri, Jan 30, 2009	13.50	13.51	12.98	13.07
2138	AMEX	IJK	Thu, Jan 29, 2009	13.59	13.59	13.31	13.37
2137	AMEX	IJK	Wed, Jan 28, 2009	13.54	13.84	13.49	13.75
2136	AMEX	IJK	Tue, Jan 27, 2009	13.19	13.36	13.08	13.27
2135	AMEX	IJK	Mon, Jan 26, 2009	13.06	13.41	12.92	13.13
2134	AMEX	IJK	Fri, Jan 23, 2009	12.63	13.26	12.60	13.07
2133	AMEX	IJK	Thu, Jan 22, 2009	12.98	13.24	12.75	12.98
2132	AMEX	IJK	Wed, Jan 21, 2009	12.86	13.27	12.64	13.23
2131	AMEX	IJK	Tue, Jan 20, 2009	13.27	13.34	12.66	12.67
2130	AMEX	IJK	Fri, Jan 16, 2009	13.51	13.55	13.02	13.41
2129	AMEX	IJK	Thu, Jan 15, 2009	12.99	13.40	12.65	13.24
2128	AMEX	IJK	Wed, Jan 14, 2009	13.27	13.33	12.94	13.00
2127	AMEX	IJK	Tue, Jan 13, 2009	13.36	13.62	13.28	13.53
2126	AMEX	IJK	Mon, Jan 12, 2009	13.74	13.80	13.30	13.41
2125	AMEX	IJK	Fri, Jan 9, 2009	14.16	14.17	13.65	13.79
2124	AMEX	IJK	Thu, Jan 8, 2009	13.98	14.16	13.86	14.14
2123	AMEX	IJK	Wed, Jan 7, 2009	14.25	14.31	13.93	14.04
2122	AMEX	IJK	Tue, Jan 6, 2009	14.44	14.65	14.35	14.48
2121	AMEX	IJK	Mon, Jan 5, 2009	14.30	14.44	14.05	14.32
2120	AMEX	IJK	Fri, Jan 2, 2009	13.91	14.37	13.72	14.26
2119	AMEX	IJK	Wed, Dec 31, 2008	13.59	13.98	13.57	13.86
2118	AMEX	IJK	Tue, Dec 30, 2008	13.24	13.61	13.20	13.60
2117	AMEX	IJK	Mon, Dec 29, 2008	13.21	13.32	12.97	13.12
2116	AMEX	IJK	Fri, Dec 26, 2008	13.11	13.28	13.08	13.27
2115	AMEX	IJK	Wed, Dec 24, 2008	13.00	13.13	12.90	13.10
2114	AMEX	IJK	Tue, Dec 23, 2008	13.31	13.39	12.98	13.07
2113	AMEX	IJK	Mon, Dec 22, 2008	13.48	13.52	12.90	12.91
2112	AMEX	IJK	Fri, Dec 19, 2008	13.70	13.79	13.42	13.51
2111	AMEX	IJK	Thu, Dec 18, 2008	13.75	13.79	13.30	13.60
2110	AMEX	IJK	Wed, Dec 17, 2008	13.32	13.89	13.31	13.68
2109	AMEX	IJK	Tue, Dec 16, 2008	13.01	13.50	12.98	13.48
2108	AMEX	IJK	Mon, Dec 15, 2008	13.19	13.29	12.61	12.80
2107	AMEX	IJK	Fri, Dec 12, 2008	12.45	13.23	12.45	13.13
2106	AMEX	IJK	Thu, Dec 11, 2008	13.28	13.54	12.74	12.91
2105	AMEX	IJK	Wed, Dec 10, 2008	13.24	13.53	13.13	13.39
2104	AMEX	IJK	Tue, Dec 9, 2008	13.24	13.66	13.01	13.13
2103	AMEX	IJK	Mon, Dec 8, 2008	13.23	13.46	13.08	13.37
2102	AMEX	IJK	Fri, Dec 5, 2008	12.14	12.87	11.84	12.86
2101	AMEX	IJK	Thu, Dec 4, 2008	12.52	12.90	12.07	12.30
2100	AMEX	IJK	Wed, Dec 3, 2008	12.18	12.77	12.11	12.72
2099	AMEX	IJK	Tue, Dec 2, 2008	12.23	12.53	12.04	12.51
2098	AMEX	IJK	Mon, Dec 1, 2008	12.92	12.92	11.97	12.00
2097	AMEX	IJK	Fri, Nov 28, 2008	13.10	13.30	13.03	13.30
2096	AMEX	IJK	Wed, Nov 26, 2008	12.20	13.26	12.17	13.19
2095	AMEX	IJK	Tue, Nov 25, 2008	12.40	12.51	12.08	12.48
2094	AMEX	IJK	Mon, Nov 24, 2008	11.61	12.39	11.53	12.21
2093	AMEX	IJK	Fri, Nov 21, 2008	11.04	11.45	10.57	11.44
2092	AMEX	IJK	Thu, Nov 20, 2008	11.61	11.72	10.78	10.80
2091	AMEX	IJK	Wed, Nov 19, 2008	12.61	12.73	11.74	11.75
2090	AMEX	IJK	Tue, Nov 18, 2008	12.68	12.81	12.18	12.59
2089	AMEX	IJK	Mon, Nov 17, 2008	12.70	13.03	12.62	12.64
2088	AMEX	IJK	Fri, Nov 14, 2008	13.30	13.53	12.88	12.88
2087	AMEX	IJK	Thu, Nov 13, 2008	12.63	13.58	12.10	13.58
2086	AMEX	IJK	Wed, Nov 12, 2008	13.12	13.15	12.62	12.65
2085	AMEX	IJK	Tue, Nov 11, 2008	13.53	13.68	13.20	13.36
2084	AMEX	IJK	Mon, Nov 10, 2008	14.21	14.36	13.60	13.74
2083	AMEX	IJK	Fri, Nov 7, 2008	13.82	14.11	13.67	13.96
2082	AMEX	IJK	Thu, Nov 6, 2008	14.31	14.38	13.71	13.75
2081	AMEX	IJK	Wed, Nov 5, 2008	15.00	15.11	14.38	14.39
2080	AMEX	IJK	Tue, Nov 4, 2008	15.13	15.25	14.87	15.12
2079	AMEX	IJK	Mon, Nov 3, 2008	14.67	14.94	14.64	14.83
2078	AMEX	IJK	Fri, Oct 31, 2008	14.31	14.95	14.14	14.72
2077	AMEX	IJK	Thu, Oct 30, 2008	14.30	14.41	13.91	14.34
2076	AMEX	IJK	Wed, Oct 29, 2008	13.42	14.28	13.30	13.79
2075	AMEX	IJK	Tue, Oct 28, 2008	12.86	13.42	12.26	13.42
2074	AMEX	IJK	Mon, Oct 27, 2008	12.73	13.06	12.41	12.41
2073	AMEX	IJK	Fri, Oct 24, 2008	12.43	13.20	11.73	13.08
2072	AMEX	IJK	Thu, Oct 23, 2008	13.95	13.95	12.81	13.37
2071	AMEX	IJK	Wed, Oct 22, 2008	14.18	14.31	13.46	13.76
2070	AMEX	IJK	Tue, Oct 21, 2008	14.99	15.13	14.63	14.66
2069	AMEX	IJK	Mon, Oct 20, 2008	14.61	15.09	14.45	15.09
2068	AMEX	IJK	Fri, Oct 17, 2008	14.04	15.00	13.89	14.32
2067	AMEX	IJK	Thu, Oct 16, 2008	14.09	14.42	13.16	14.37
2066	AMEX	IJK	Wed, Oct 15, 2008	15.07	15.30	13.85	13.87
2065	AMEX	IJK	Tue, Oct 14, 2008	16.53	16.53	14.94	15.27
2064	AMEX	IJK	Mon, Oct 13, 2008	14.86	15.67	14.52	15.67
2063	AMEX	IJK	Fri, Oct 10, 2008	13.14	14.56	13.14	14.43
2062	AMEX	IJK	Thu, Oct 9, 2008	15.48	15.71	14.19	14.30
2061	AMEX	IJK	Wed, Oct 8, 2008	14.91	15.70	14.78	15.26
2060	AMEX	IJK	Tue, Oct 7, 2008	16.38	16.67	15.41	15.41
2059	AMEX	IJK	Mon, Oct 6, 2008	16.53	16.59	15.37	16.37
2058	AMEX	IJK	Fri, Oct 3, 2008	17.68	17.90	17.00	17.06
2057	AMEX	IJK	Thu, Oct 2, 2008	18.36	18.43	17.43	17.44
2056	AMEX	IJK	Wed, Oct 1, 2008	18.61	18.88	18.34	18.51
2055	AMEX	IJK	Tue, Sep 30, 2008	18.60	18.78	17.98	18.75
2054	AMEX	IJK	Mon, Sep 29, 2008	19.13	19.36	17.86	18.14
2053	AMEX	IJK	Fri, Sep 26, 2008	19.27	19.60	19.07	19.56
2052	AMEX	IJK	Thu, Sep 25, 2008	19.78	19.94	19.65	19.80
2051	AMEX	IJK	Wed, Sep 24, 2008	19.81	19.91	19.57	19.63
2050	AMEX	IJK	Tue, Sep 23, 2008	20.21	20.27	19.71	19.81
2049	AMEX	IJK	Mon, Sep 22, 2008	20.77	20.85	20.07	20.07
2048	AMEX	IJK	Fri, Sep 19, 2008	22.04	125.00	20.47	20.77
2047	AMEX	IJK	Thu, Sep 18, 2008	19.53	20.02	18.92	20.01
2046	AMEX	IJK	Wed, Sep 17, 2008	19.84	20.18	19.23	19.23
2045	AMEX	IJK	Tue, Sep 16, 2008	19.28	20.13	19.21	20.13
2044	AMEX	IJK	Mon, Sep 15, 2008	19.93	20.42	19.75	19.82
2043	AMEX	IJK	Fri, Sep 12, 2008	20.30	20.70	20.25	20.63
2042	AMEX	IJK	Thu, Sep 11, 2008	19.88	20.45	19.86	20.43
2041	AMEX	IJK	Wed, Sep 10, 2008	20.14	20.45	19.99	20.31
2040	AMEX	IJK	Tue, Sep 9, 2008	20.88	20.88	19.98	19.98
2039	AMEX	IJK	Mon, Sep 8, 2008	21.36	21.36	20.57	20.83
2038	AMEX	IJK	Fri, Sep 5, 2008	20.56	20.75	20.14	20.70
2037	AMEX	IJK	Thu, Sep 4, 2008	20.98	21.05	20.49	20.61
2036	AMEX	IJK	Wed, Sep 3, 2008	21.33	21.38	20.97	21.10
2035	AMEX	IJK	Tue, Sep 2, 2008	21.79	21.90	21.26	21.39
2034	AMEX	IJK	Fri, Aug 29, 2008	21.86	21.89	21.62	21.65
2033	AMEX	IJK	Thu, Aug 28, 2008	21.65	21.90	21.62	21.90
2032	AMEX	IJK	Wed, Aug 27, 2008	21.42	21.69	21.34	21.60
2031	AMEX	IJK	Tue, Aug 26, 2008	21.26	21.36	21.16	21.35
2030	AMEX	IJK	Mon, Aug 25, 2008	21.53	21.57	21.14	21.23
2029	AMEX	IJK	Fri, Aug 22, 2008	21.55	21.71	21.53	21.65
2028	AMEX	IJK	Thu, Aug 21, 2008	21.41	21.58	21.31	21.51
2027	AMEX	IJK	Wed, Aug 20, 2008	21.47	21.50	21.31	21.46
2026	AMEX	IJK	Tue, Aug 19, 2008	21.42	21.50	21.25	21.33
2025	AMEX	IJK	Mon, Aug 18, 2008	21.92	21.92	21.40	21.49
2024	AMEX	IJK	Fri, Aug 15, 2008	21.86	21.90	21.65	21.76
2023	AMEX	IJK	Thu, Aug 14, 2008	21.60	21.83	21.53	21.79
2022	AMEX	IJK	Wed, Aug 13, 2008	21.48	21.72	21.33	21.65
2021	AMEX	IJK	Tue, Aug 12, 2008	21.64	21.64	21.42	21.45
2020	AMEX	IJK	Mon, Aug 11, 2008	21.53	21.74	21.41	21.64
2019	AMEX	IJK	Fri, Aug 8, 2008	21.11	21.52	21.04	21.50
2018	AMEX	IJK	Thu, Aug 7, 2008	21.27	21.36	21.07	21.10
2017	AMEX	IJK	Wed, Aug 6, 2008	21.16	21.43	21.09	21.38
2016	AMEX	IJK	Tue, Aug 5, 2008	21.02	21.19	20.81	21.18
2015	AMEX	IJK	Mon, Aug 4, 2008	21.34	21.34	20.78	20.82
2014	AMEX	IJK	Fri, Aug 1, 2008	21.46	21.48	21.21	21.34
2013	AMEX	IJK	Thu, Jul 31, 2008	21.74	21.74	21.37	21.37
2012	AMEX	IJK	Wed, Jul 30, 2008	21.68	21.80	21.44	21.80
2011	AMEX	IJK	Tue, Jul 29, 2008	21.20	21.43	21.10	21.43
2010	AMEX	IJK	Mon, Jul 28, 2008	21.37	21.38	21.06	21.08
2009	AMEX	IJK	Fri, Jul 25, 2008	21.43	21.43	21.20	21.32
2008	AMEX	IJK	Thu, Jul 24, 2008	21.87	21.87	21.18	21.26
2007	AMEX	IJK	Wed, Jul 23, 2008	21.93	22.00	21.69	21.80
2006	AMEX	IJK	Tue, Jul 22, 2008	21.42	21.80	21.42	21.78
2005	AMEX	IJK	Mon, Jul 21, 2008	21.61	21.66	21.41	21.61
2004	AMEX	IJK	Fri, Jul 18, 2008	21.66	21.66	21.36	21.46
2003	AMEX	IJK	Thu, Jul 17, 2008	21.37	21.61	21.29	21.56
2002	AMEX	IJK	Wed, Jul 16, 2008	20.95	21.33	20.76	21.32
2001	AMEX	IJK	Tue, Jul 15, 2008	20.99	21.27	20.61	20.98
2000	AMEX	IJK	Mon, Jul 14, 2008	21.40	21.49	21.04	21.20
1999	AMEX	IJK	Fri, Jul 11, 2008	21.13	21.50	20.91	21.37
1998	AMEX	IJK	Thu, Jul 10, 2008	21.31	21.45	21.04	21.39
1997	AMEX	IJK	Wed, Jul 9, 2008	21.55	21.72	21.17	21.22
1996	AMEX	IJK	Tue, Jul 8, 2008	21.09	21.46	20.71	21.45
1995	AMEX	IJK	Mon, Jul 7, 2008	21.29	21.49	20.84	21.10
1994	AMEX	IJK	Thu, Jul 3, 2008	21.43	21.44	20.99	21.21
1993	AMEX	IJK	Wed, Jul 2, 2008	22.24	22.28	21.43	21.43
1992	AMEX	IJK	Tue, Jul 1, 2008	21.80	22.19	21.73	22.19
1991	AMEX	IJK	Mon, Jun 30, 2008	22.26	22.34	22.10	22.13
1990	AMEX	IJK	Fri, Jun 27, 2008	22.21	22.33	22.04	22.20
1989	AMEX	IJK	Thu, Jun 26, 2008	22.59	22.67	22.23	22.29
1988	AMEX	IJK	Wed, Jun 25, 2008	22.79	22.99	22.68	22.84
1987	AMEX	IJK	Tue, Jun 24, 2008	22.90	22.98	22.65	22.70
1986	AMEX	IJK	Mon, Jun 23, 2008	23.14	23.16	23.01	23.05
1985	AMEX	IJK	Fri, Jun 20, 2008	23.30	23.31	22.92	22.99
1984	AMEX	IJK	Thu, Jun 19, 2008	23.28	23.46	23.21	23.40
1983	AMEX	IJK	Wed, Jun 18, 2008	23.35	23.39	23.13	23.28
1982	AMEX	IJK	Tue, Jun 17, 2008	23.37	23.56	23.37	23.43
1981	AMEX	IJK	Mon, Jun 16, 2008	23.05	23.35	23.05	23.33
1980	AMEX	IJK	Fri, Jun 13, 2008	22.87	23.11	22.84	23.11
1979	AMEX	IJK	Thu, Jun 12, 2008	22.69	22.92	22.62	22.70
1978	AMEX	IJK	Wed, Jun 11, 2008	23.07	23.14	22.70	22.76
1977	AMEX	IJK	Tue, Jun 10, 2008	23.10	23.21	22.93	23.07
1976	AMEX	IJK	Mon, Jun 9, 2008	23.23	23.38	23.03	23.32
1975	AMEX	IJK	Fri, Jun 6, 2008	23.67	23.67	23.19	23.21
1974	AMEX	IJK	Thu, Jun 5, 2008	23.29	23.78	23.25	23.78
1973	AMEX	IJK	Wed, Jun 4, 2008	23.10	23.41	23.06	23.19
1972	AMEX	IJK	Tue, Jun 3, 2008	23.29	23.42	22.92	23.19
1971	AMEX	IJK	Mon, Jun 2, 2008	23.21	23.28	22.98	23.15
1970	AMEX	IJK	Fri, May 30, 2008	23.20	23.50	23.12	23.31
1969	AMEX	IJK	Thu, May 29, 2008	23.11	23.28	23.05	23.11
1968	AMEX	IJK	Wed, May 28, 2008	22.93	23.12	22.78	23.11
1967	AMEX	IJK	Tue, May 27, 2008	22.72	22.81	22.60	22.79
1966	AMEX	IJK	Fri, May 23, 2008	22.76	22.84	22.46	22.65
1965	AMEX	IJK	Thu, May 22, 2008	22.88	22.98	22.79	22.86
1964	AMEX	IJK	Wed, May 21, 2008	23.28	23.40	22.78	22.81
1963	AMEX	IJK	Tue, May 20, 2008	23.10	23.20	22.99	23.19
1962	AMEX	IJK	Mon, May 19, 2008	23.32	23.50	23.10	23.17
1961	AMEX	IJK	Fri, May 16, 2008	23.28	23.33	23.09	23.32
1960	AMEX	IJK	Thu, May 15, 2008	22.93	23.19	22.82	23.16
1959	AMEX	IJK	Wed, May 14, 2008	23.00	23.15	22.86	22.88
1958	AMEX	IJK	Tue, May 13, 2008	22.81	22.88	22.61	22.87
1957	AMEX	IJK	Mon, May 12, 2008	22.57	22.71	22.36	22.69
1956	AMEX	IJK	Fri, May 9, 2008	22.29	22.54	22.29	22.50
1955	AMEX	IJK	Thu, May 8, 2008	22.34	22.46	22.25	22.46
1954	AMEX	IJK	Wed, May 7, 2008	22.57	22.57	22.21	22.24
1953	AMEX	IJK	Tue, May 6, 2008	22.25	22.52	22.13	22.47
1952	AMEX	IJK	Mon, May 5, 2008	22.22	22.31	22.15	22.27
1951	AMEX	IJK	Fri, May 2, 2008	22.37	22.44	22.15	22.22
1950	AMEX	IJK	Thu, May 1, 2008	21.93	22.18	21.88	22.16
1949	AMEX	IJK	Wed, Apr 30, 2008	22.08	22.30	21.96	22.02
1948	AMEX	IJK	Tue, Apr 29, 2008	22.18	22.18	21.89	22.02
1947	AMEX	IJK	Mon, Apr 28, 2008	22.24	22.33	22.07	22.20
1946	AMEX	IJK	Fri, Apr 25, 2008	21.92	22.21	21.84	22.17
1945	AMEX	IJK	Thu, Apr 24, 2008	21.78	21.93	21.46	21.79
1944	AMEX	IJK	Wed, Apr 23, 2008	21.67	21.83	21.59	21.73
1943	AMEX	IJK	Tue, Apr 22, 2008	21.96	21.96	21.52	21.66
1942	AMEX	IJK	Mon, Apr 21, 2008	21.84	22.03	21.79	22.01
1941	AMEX	IJK	Fri, Apr 18, 2008	21.88	22.02	21.76	21.92
1940	AMEX	IJK	Thu, Apr 17, 2008	21.64	21.70	21.44	21.58
1939	AMEX	IJK	Wed, Apr 16, 2008	21.33	21.72	21.29	21.69
1938	AMEX	IJK	Tue, Apr 15, 2008	21.15	21.41	20.92	21.11
1937	AMEX	IJK	Mon, Apr 14, 2008	21.08	21.16	20.96	21.08
1936	AMEX	IJK	Fri, Apr 11, 2008	21.30	21.30	21.00	21.06
1935	AMEX	IJK	Thu, Apr 10, 2008	21.10	21.50	21.10	21.46
1934	AMEX	IJK	Wed, Apr 9, 2008	21.53	21.54	21.08	21.16
1933	AMEX	IJK	Tue, Apr 8, 2008	21.34	21.55	21.27	21.47
1932	AMEX	IJK	Mon, Apr 7, 2008	21.57	21.66	21.35	21.43
1931	AMEX	IJK	Fri, Apr 4, 2008	21.26	21.55	21.19	21.40
1930	AMEX	IJK	Thu, Apr 3, 2008	20.99	21.26	20.99	21.20
1929	AMEX	IJK	Wed, Apr 2, 2008	21.05	21.30	20.85	21.13
1928	AMEX	IJK	Tue, Apr 1, 2008	20.52	21.01	20.49	21.01
1927	AMEX	IJK	Mon, Mar 31, 2008	20.26	20.38	20.14	20.38
1926	AMEX	IJK	Fri, Mar 28, 2008	20.40	20.51	20.16	20.20
1925	AMEX	IJK	Thu, Mar 27, 2008	20.69	20.69	20.37	20.38
1924	AMEX	IJK	Wed, Mar 26, 2008	20.64	20.74	20.50	20.66
1923	AMEX	IJK	Tue, Mar 25, 2008	20.70	20.81	20.45	20.74
1922	AMEX	IJK	Mon, Mar 24, 2008	19.74	20.72	19.74	20.57
1921	AMEX	IJK	Thu, Mar 20, 2008	19.60	20.04	19.42	20.01
1920	AMEX	IJK	Wed, Mar 19, 2008	20.40	20.42	19.61	19.61
1919	AMEX	IJK	Tue, Mar 18, 2008	19.73	20.29	19.73	20.25
1918	AMEX	IJK	Mon, Mar 17, 2008	19.50	19.79	19.26	19.44
1917	AMEX	IJK	Fri, Mar 14, 2008	20.40	20.46	19.75	20.00
1916	AMEX	IJK	Thu, Mar 13, 2008	19.72	20.40	19.71	20.35
1915	AMEX	IJK	Wed, Mar 12, 2008	20.07	20.34	19.82	20.08
1914	AMEX	IJK	Tue, Mar 11, 2008	20.10	20.21	19.58	20.09
1913	AMEX	IJK	Mon, Mar 10, 2008	20.00	20.00	19.42	19.43
1912	AMEX	IJK	Fri, Mar 7, 2008	20.06	20.29	19.75	19.93
1911	AMEX	IJK	Thu, Mar 6, 2008	20.58	20.74	20.20	20.21
1910	AMEX	IJK	Wed, Mar 5, 2008	20.61	20.92	20.60	20.80
1909	AMEX	IJK	Tue, Mar 4, 2008	20.46	20.69	20.30	20.59
1908	AMEX	IJK	Mon, Mar 3, 2008	20.75	20.84	20.47	20.73
1907	AMEX	IJK	Fri, Feb 29, 2008	21.16	21.22	20.63	20.70
1906	AMEX	IJK	Thu, Feb 28, 2008	21.47	21.55	21.30	21.39
1905	AMEX	IJK	Wed, Feb 27, 2008	21.50	21.78	21.40	21.56
1904	AMEX	IJK	Tue, Feb 26, 2008	21.36	21.76	21.29	21.63
1903	AMEX	IJK	Mon, Feb 25, 2008	20.82	21.43	20.82	21.36
1902	AMEX	IJK	Fri, Feb 22, 2008	20.87	20.91	20.56	20.90
1901	AMEX	IJK	Thu, Feb 21, 2008	21.26	21.27	20.78	20.80
1900	AMEX	IJK	Wed, Feb 20, 2008	20.38	21.12	20.38	21.09
1899	AMEX	IJK	Tue, Feb 19, 2008	20.86	21.01	20.70	20.77
1898	AMEX	IJK	Fri, Feb 15, 2008	20.39	20.68	20.35	20.68
1897	AMEX	IJK	Thu, Feb 14, 2008	21.43	21.43	20.76	20.76
1896	AMEX	IJK	Wed, Feb 13, 2008	21.21	21.21	20.83	21.06
1895	AMEX	IJK	Tue, Feb 12, 2008	20.96	21.05	20.65	20.76
1894	AMEX	IJK	Mon, Feb 11, 2008	20.55	20.84	20.45	20.79
1893	AMEX	IJK	Fri, Feb 8, 2008	20.45	20.69	20.37	20.56
1892	AMEX	IJK	Thu, Feb 7, 2008	20.19	20.58	20.04	20.42
1891	AMEX	IJK	Wed, Feb 6, 2008	20.62	20.69	20.21	20.21
1890	AMEX	IJK	Tue, Feb 5, 2008	20.87	20.89	20.51	20.52
1889	AMEX	IJK	Mon, Feb 4, 2008	21.23	21.29	21.10	21.14
1888	AMEX	IJK	Fri, Feb 1, 2008	20.96	21.29	20.89	21.25
1887	AMEX	IJK	Thu, Jan 31, 2008	20.17	20.90	20.03	20.78
1886	AMEX	IJK	Wed, Jan 30, 2008	20.56	21.50	20.37	20.38
1885	AMEX	IJK	Tue, Jan 29, 2008	20.73	20.73	20.40	20.58
1884	AMEX	IJK	Mon, Jan 28, 2008	20.07	20.44	19.84	20.44
1883	AMEX	IJK	Fri, Jan 25, 2008	20.48	20.54	20.04	20.13
1882	AMEX	IJK	Thu, Jan 24, 2008	20.07	20.35	19.97	20.26
1881	AMEX	IJK	Wed, Jan 23, 2008	19.13	19.93	18.85	19.87
1880	AMEX	IJK	Tue, Jan 22, 2008	-3030303.00	20.25	0.17	19.74
1879	AMEX	IJK	Fri, Jan 18, 2008	19.95	20.14	19.53	19.78
1878	AMEX	IJK	Thu, Jan 17, 2008	20.44	20.59	19.78	19.81
1877	AMEX	IJK	Wed, Jan 16, 2008	20.52	20.70	20.15	20.39
1876	AMEX	IJK	Tue, Jan 15, 2008	20.91	20.97	20.60	20.66
1875	AMEX	IJK	Mon, Jan 14, 2008	21.04	21.22	20.97	21.21
1874	AMEX	IJK	Fri, Jan 11, 2008	21.05	21.09	20.78	20.87
1873	AMEX	IJK	Thu, Jan 10, 2008	20.81	21.35	20.75	21.21
1872	AMEX	IJK	Wed, Jan 9, 2008	20.92	21.05	20.53	21.03
1871	AMEX	IJK	Tue, Jan 8, 2008	21.39	21.54	20.88	20.88
1870	AMEX	IJK	Mon, Jan 7, 2008	21.55	21.63	21.13	21.35
1869	AMEX	IJK	Fri, Jan 4, 2008	21.88	21.88	21.43	21.48
1868	AMEX	IJK	Thu, Jan 3, 2008	22.16	22.31	22.07	22.12
1867	AMEX	IJK	Wed, Jan 2, 2008	22.40	22.46	22.00	22.09
1866	AMEX	IJK	Mon, Dec 31, 2007	22.46	22.55	22.28	22.28
1865	AMEX	IJK	Fri, Dec 28, 2007	22.69	22.73	22.48	22.55
1864	AMEX	IJK	Thu, Dec 27, 2007	22.85	22.85	22.52	22.58
1863	AMEX	IJK	Wed, Dec 26, 2007	22.84	22.94	22.80	22.91
1862	AMEX	IJK	Mon, Dec 24, 2007	22.78	22.93	22.74	22.92
1861	AMEX	IJK	Fri, Dec 21, 2007	22.72	22.74	22.56	22.63
1860	AMEX	IJK	Thu, Dec 20, 2007	22.32	22.49	22.07	22.44
1859	AMEX	IJK	Wed, Dec 19, 2007	22.15	22.26	22.04	22.16
1858	AMEX	IJK	Tue, Dec 18, 2007	22.23	22.29	21.88	22.17
1857	AMEX	IJK	Mon, Dec 17, 2007	22.34	22.36	22.03	22.05
1856	AMEX	IJK	Fri, Dec 14, 2007	22.56	22.67	22.40	22.43
1855	AMEX	IJK	Thu, Dec 13, 2007	22.69	22.76	22.48	22.74
1854	AMEX	IJK	Wed, Dec 12, 2007	23.08	23.15	22.53	22.78
1853	AMEX	IJK	Tue, Dec 11, 2007	23.28	23.32	22.59	22.59
1852	AMEX	IJK	Mon, Dec 10, 2007	23.17	23.32	23.14	23.26
1851	AMEX	IJK	Fri, Dec 7, 2007	23.12	23.16	23.02	23.07
1850	AMEX	IJK	Thu, Dec 6, 2007	22.55	23.06	22.55	23.05
1849	AMEX	IJK	Wed, Dec 5, 2007	22.57	22.68	22.46	22.61
1848	AMEX	IJK	Tue, Dec 4, 2007	22.22	22.40	22.20	22.35
1847	AMEX	IJK	Mon, Dec 3, 2007	22.43	22.52	22.34	22.37
1846	AMEX	IJK	Fri, Nov 30, 2007	22.55	22.55	22.28	22.41
1845	AMEX	IJK	Thu, Nov 29, 2007	22.06	22.31	22.06	22.28
1844	AMEX	IJK	Wed, Nov 28, 2007	21.72	22.30	21.72	22.25
1843	AMEX	IJK	Tue, Nov 27, 2007	21.50	21.67	21.36	21.64
1842	AMEX	IJK	Mon, Nov 26, 2007	21.79	21.83	21.33	21.33
1841	AMEX	IJK	Fri, Nov 23, 2007	21.51	21.74	21.46	21.66
1840	AMEX	IJK	Wed, Nov 21, 2007	21.45	21.61	21.28	21.37
1839	AMEX	IJK	Tue, Nov 20, 2007	21.68	21.94	21.40	21.62
1838	AMEX	IJK	Mon, Nov 19, 2007	21.93	21.96	21.63	21.68
1837	AMEX	IJK	Fri, Nov 16, 2007	22.17	22.17	21.85	22.06
1836	AMEX	IJK	Thu, Nov 15, 2007	22.32	22.36	21.96	22.10
1835	AMEX	IJK	Wed, Nov 14, 2007	22.54	22.63	22.31	22.38
1834	AMEX	IJK	Tue, Nov 13, 2007	22.08	22.43	22.07	22.36
1833	AMEX	IJK	Mon, Nov 12, 2007	22.50	22.50	21.83	21.83
1832	AMEX	IJK	Fri, Nov 9, 2007	22.19	22.51	22.19	22.26
1831	AMEX	IJK	Thu, Nov 8, 2007	22.80	22.80	22.19	22.65
1830	AMEX	IJK	Wed, Nov 7, 2007	22.87	23.00	22.61	22.72
1829	AMEX	IJK	Tue, Nov 6, 2007	22.87	23.12	22.77	23.12
1828	AMEX	IJK	Mon, Nov 5, 2007	22.70	22.93	22.68	22.75
1827	AMEX	IJK	Fri, Nov 2, 2007	23.09	23.10	22.82	23.00
1826	AMEX	IJK	Thu, Nov 1, 2007	23.17	23.24	22.97	22.97
1825	AMEX	IJK	Wed, Oct 31, 2007	23.10	23.45	23.07	23.43
1824	AMEX	IJK	Tue, Oct 30, 2007	23.10	23.15	22.98	22.98
1823	AMEX	IJK	Mon, Oct 29, 2007	23.22	23.24	23.10	23.23
1822	AMEX	IJK	Fri, Oct 26, 2007	23.16	23.21	22.95	23.14
1821	AMEX	IJK	Thu, Oct 25, 2007	22.94	22.99	22.63	22.92
1820	AMEX	IJK	Wed, Oct 24, 2007	22.80	22.92	22.53	22.91
1819	AMEX	IJK	Tue, Oct 23, 2007	22.81	22.93	22.66	22.93
1818	AMEX	IJK	Mon, Oct 22, 2007	22.38	22.77	22.30	22.72
1817	AMEX	IJK	Fri, Oct 19, 2007	23.08	23.10	22.47	22.47
1816	AMEX	IJK	Thu, Oct 18, 2007	22.98	23.22	22.91	23.16
1815	AMEX	IJK	Wed, Oct 17, 2007	23.22	23.26	22.86	23.11
1814	AMEX	IJK	Tue, Oct 16, 2007	23.23	23.24	23.02	23.02
1813	AMEX	IJK	Mon, Oct 15, 2007	23.43	23.43	23.12	23.27
1812	AMEX	IJK	Fri, Oct 12, 2007	23.40	23.44	23.31	23.34
1811	AMEX	IJK	Thu, Oct 11, 2007	23.63	23.68	23.19	23.34
1810	AMEX	IJK	Wed, Oct 10, 2007	23.48	23.55	23.36	23.50
1809	AMEX	IJK	Tue, Oct 9, 2007	23.33	23.50	23.29	23.50
1808	AMEX	IJK	Mon, Oct 8, 2007	23.32	23.42	23.20	23.24
1807	AMEX	IJK	Fri, Oct 5, 2007	23.11	23.38	23.11	23.34
1806	AMEX	IJK	Thu, Oct 4, 2007	23.04	23.05	22.94	22.98
1805	AMEX	IJK	Wed, Oct 3, 2007	23.00	23.10	22.91	23.02
1804	AMEX	IJK	Tue, Oct 2, 2007	22.94	23.09	22.92	22.98
1803	AMEX	IJK	Mon, Oct 1, 2007	22.67	22.94	22.67	22.90
1802	AMEX	IJK	Fri, Sep 28, 2007	22.74	22.79	22.56	22.61
1801	AMEX	IJK	Thu, Sep 27, 2007	22.60	22.69	22.59	22.68
1800	AMEX	IJK	Wed, Sep 26, 2007	22.46	22.57	22.40	22.53
1799	AMEX	IJK	Tue, Sep 25, 2007	22.23	22.41	22.18	22.40
1798	AMEX	IJK	Mon, Sep 24, 2007	22.55	22.59	22.34	22.40
1797	AMEX	IJK	Fri, Sep 21, 2007	22.60	22.66	22.51	22.51
1796	AMEX	IJK	Thu, Sep 20, 2007	22.60	22.63	22.42	22.47
1795	AMEX	IJK	Wed, Sep 19, 2007	22.68	22.87	22.53	22.63
1794	AMEX	IJK	Tue, Sep 18, 2007	22.06	22.55	21.94	22.55
1793	AMEX	IJK	Mon, Sep 17, 2007	22.08	22.08	21.89	21.92
1792	AMEX	IJK	Fri, Sep 14, 2007	21.81	22.09	21.78	22.06
1791	AMEX	IJK	Thu, Sep 13, 2007	22.00	22.12	21.89	21.95
1790	AMEX	IJK	Wed, Sep 12, 2007	21.80	22.03	21.80	21.90
1789	AMEX	IJK	Tue, Sep 11, 2007	21.69	21.88	21.66	21.86
1788	AMEX	IJK	Mon, Sep 10, 2007	21.83	21.88	21.35	21.57
1787	AMEX	IJK	Fri, Sep 7, 2007	21.83	21.90	21.65	21.71
1786	AMEX	IJK	Thu, Sep 6, 2007	22.10	22.18	21.91	22.12
1785	AMEX	IJK	Wed, Sep 5, 2007	22.02	22.09	21.91	22.06
1784	AMEX	IJK	Tue, Sep 4, 2007	21.86	22.29	21.84	22.17
1783	AMEX	IJK	Fri, Aug 31, 2007	21.75	21.96	21.66	21.88
1782	AMEX	IJK	Thu, Aug 30, 2007	21.51	21.72	21.47	21.54
1781	AMEX	IJK	Wed, Aug 29, 2007	21.34	21.72	21.21	21.66
1780	AMEX	IJK	Tue, Aug 28, 2007	21.53	21.56	21.14	21.15
1779	AMEX	IJK	Mon, Aug 27, 2007	21.83	21.85	21.64	21.64
1778	AMEX	IJK	Fri, Aug 24, 2007	21.56	21.91	21.49	21.91
1777	AMEX	IJK	Thu, Aug 23, 2007	21.75	21.75	21.45	21.51
1776	AMEX	IJK	Wed, Aug 22, 2007	21.52	21.67	21.47	21.64
1775	AMEX	IJK	Tue, Aug 21, 2007	21.21	21.36	21.16	21.29
1774	AMEX	IJK	Mon, Aug 20, 2007	21.25	21.38	21.04	21.28
1773	AMEX	IJK	Fri, Aug 17, 2007	21.25	21.47	20.86	21.19
1772	AMEX	IJK	Thu, Aug 16, 2007	20.63	20.84	20.24	20.83
1771	AMEX	IJK	Wed, Aug 15, 2007	21.30	21.51	20.80	20.83
1770	AMEX	IJK	Tue, Aug 14, 2007	21.74	21.74	21.29	21.29
1769	AMEX	IJK	Mon, Aug 13, 2007	21.92	21.95	21.65	21.66
1768	AMEX	IJK	Fri, Aug 10, 2007	21.35	21.85	21.28	21.66
1767	AMEX	IJK	Thu, Aug 9, 2007	21.81	22.14	21.70	21.72
1766	AMEX	IJK	Wed, Aug 8, 2007	21.97	22.39	21.93	22.15
1765	AMEX	IJK	Tue, Aug 7, 2007	21.53	21.94	21.52	21.86
1764	AMEX	IJK	Mon, Aug 6, 2007	21.43	21.63	21.11	21.55
1763	AMEX	IJK	Fri, Aug 3, 2007	21.90	21.91	21.34	21.37
1762	AMEX	IJK	Thu, Aug 2, 2007	21.80	21.96	21.70	21.96
1761	AMEX	IJK	Wed, Aug 1, 2007	21.71	21.80	21.35	21.66
1760	AMEX	IJK	Tue, Jul 31, 2007	22.08	22.19	21.61	21.61
1759	AMEX	IJK	Mon, Jul 30, 2007	21.67	22.00	21.64	21.88
1758	AMEX	IJK	Fri, Jul 27, 2007	21.87	22.08	21.54	21.57
1757	AMEX	IJK	Thu, Jul 26, 2007	22.02	22.26	21.68	21.91
1756	AMEX	IJK	Wed, Jul 25, 2007	22.58	22.63	22.21	22.41
1755	AMEX	IJK	Tue, Jul 24, 2007	22.74	22.74	22.36	22.48
1754	AMEX	IJK	Mon, Jul 23, 2007	23.08	23.08	22.89	22.90
1753	AMEX	IJK	Fri, Jul 20, 2007	23.09	23.12	22.83	22.94
1752	AMEX	IJK	Thu, Jul 19, 2007	23.23	23.23	23.12	23.15
1751	AMEX	IJK	Wed, Jul 18, 2007	23.02	23.09	22.87	23.08
1750	AMEX	IJK	Tue, Jul 17, 2007	23.16	23.26	23.14	23.14
1749	AMEX	IJK	Mon, Jul 16, 2007	23.24	23.26	23.09	23.16
1748	AMEX	IJK	Fri, Jul 13, 2007	23.18	23.29	23.17	23.23
1747	AMEX	IJK	Thu, Jul 12, 2007	23.06	23.22	23.04	23.15
1746	AMEX	IJK	Wed, Jul 11, 2007	22.80	22.90	22.66	22.90
1745	AMEX	IJK	Tue, Jul 10, 2007	22.90	22.94	22.72	22.72
1744	AMEX	IJK	Mon, Jul 9, 2007	23.08	23.08	22.90	23.02
1743	AMEX	IJK	Fri, Jul 6, 2007	22.85	23.03	22.80	23.00
1742	AMEX	IJK	Thu, Jul 5, 2007	22.86	22.88	22.71	22.84
1741	AMEX	IJK	Tue, Jul 3, 2007	22.78	22.88	22.78	22.85
1740	AMEX	IJK	Mon, Jul 2, 2007	22.62	22.73	22.60	22.72
1739	AMEX	IJK	Fri, Jun 29, 2007	22.59	22.68	22.39	22.54
1738	AMEX	IJK	Thu, Jun 28, 2007	22.59	22.69	22.54	22.57
1737	AMEX	IJK	Wed, Jun 27, 2007	22.16	22.57	22.16	22.57
1736	AMEX	IJK	Tue, Jun 26, 2007	22.50	22.50	22.25	22.25
1735	AMEX	IJK	Mon, Jun 25, 2007	22.57	22.61	22.34	22.37
1734	AMEX	IJK	Fri, Jun 22, 2007	22.71	22.71	22.45	22.59
1733	AMEX	IJK	Thu, Jun 21, 2007	22.60	22.78	22.49	22.76
1732	AMEX	IJK	Wed, Jun 20, 2007	22.88	22.89	22.60	22.60
1731	AMEX	IJK	Tue, Jun 19, 2007	22.74	22.84	22.69	22.79
1730	AMEX	IJK	Mon, Jun 18, 2007	22.93	22.93	22.78	22.84
1729	AMEX	IJK	Fri, Jun 15, 2007	22.97	22.99	22.82	22.85
1728	AMEX	IJK	Thu, Jun 14, 2007	22.60	22.80	22.60	22.76
1727	AMEX	IJK	Wed, Jun 13, 2007	22.36	22.59	22.36	22.58
1726	AMEX	IJK	Tue, Jun 12, 2007	22.47	22.54	22.30	22.31
1725	AMEX	IJK	Mon, Jun 11, 2007	22.49	22.61	22.42	22.53
1724	AMEX	IJK	Fri, Jun 8, 2007	22.23	22.52	22.17	22.52
1723	AMEX	IJK	Thu, Jun 7, 2007	22.63	22.71	22.24	22.24
1722	AMEX	IJK	Wed, Jun 6, 2007	22.87	22.89	22.68	22.74
1721	AMEX	IJK	Tue, Jun 5, 2007	23.09	23.09	22.91	23.00
1720	AMEX	IJK	Mon, Jun 4, 2007	22.98	23.13	22.96	23.11
1719	AMEX	IJK	Fri, Jun 1, 2007	23.00	23.07	22.96	23.02
1718	AMEX	IJK	Thu, May 31, 2007	22.82	22.95	22.78	22.88
1717	AMEX	IJK	Wed, May 30, 2007	22.36	22.76	22.36	22.76
1716	AMEX	IJK	Tue, May 29, 2007	22.48	22.60	22.45	22.53
1715	AMEX	IJK	Fri, May 25, 2007	22.35	22.44	22.31	22.43
1714	AMEX	IJK	Thu, May 24, 2007	22.58	22.71	22.24	22.28
1713	AMEX	IJK	Wed, May 23, 2007	22.64	22.77	22.58	22.59
1712	AMEX	IJK	Tue, May 22, 2007	22.56	22.68	22.55	22.62
1711	AMEX	IJK	Mon, May 21, 2007	22.37	22.66	22.37	22.60
1710	AMEX	IJK	Fri, May 18, 2007	22.24	22.41	22.24	22.36
1709	AMEX	IJK	Thu, May 17, 2007	22.12	22.33	22.08	22.25
1708	AMEX	IJK	Wed, May 16, 2007	22.04	22.14	21.92	22.14
1707	AMEX	IJK	Tue, May 15, 2007	22.06	22.24	21.99	22.01
1706	AMEX	IJK	Mon, May 14, 2007	22.17	22.25	22.02	22.07
1705	AMEX	IJK	Fri, May 11, 2007	22.06	22.19	22.02	22.19
1704	AMEX	IJK	Thu, May 10, 2007	22.17	22.26	21.96	21.97
1703	AMEX	IJK	Wed, May 9, 2007	22.07	22.37	22.07	22.29
1702	AMEX	IJK	Tue, May 8, 2007	22.05	22.18	21.92	22.18
1701	AMEX	IJK	Mon, May 7, 2007	22.14	22.19	22.11	22.13
1700	AMEX	IJK	Fri, May 4, 2007	22.09	22.18	22.06	22.16
1699	AMEX	IJK	Thu, May 3, 2007	22.02	22.09	21.96	22.04
1698	AMEX	IJK	Wed, May 2, 2007	21.75	22.05	21.75	22.02
1697	AMEX	IJK	Tue, May 1, 2007	21.72	21.78	21.54	21.75
1696	AMEX	IJK	Mon, Apr 30, 2007	21.97	21.97	21.67	21.67
1695	AMEX	IJK	Fri, Apr 27, 2007	21.95	22.06	21.95	22.00
1694	AMEX	IJK	Thu, Apr 26, 2007	21.96	22.08	21.88	22.07
1693	AMEX	IJK	Wed, Apr 25, 2007	21.88	22.02	21.79	21.97
1692	AMEX	IJK	Tue, Apr 24, 2007	21.86	21.86	21.66	21.83
1691	AMEX	IJK	Mon, Apr 23, 2007	21.74	21.87	21.74	21.85
1690	AMEX	IJK	Fri, Apr 20, 2007	21.77	21.82	21.68	21.79
1689	AMEX	IJK	Thu, Apr 19, 2007	21.49	21.68	21.45	21.60
1688	AMEX	IJK	Wed, Apr 18, 2007	21.67	21.75	21.52	21.70
1687	AMEX	IJK	Tue, Apr 17, 2007	21.79	21.81	21.68	21.73
1686	AMEX	IJK	Mon, Apr 16, 2007	21.68	21.78	21.68	21.77
1685	AMEX	IJK	Fri, Apr 13, 2007	21.51	21.56	21.42	21.56
1684	AMEX	IJK	Thu, Apr 12, 2007	21.32	21.51	21.22	21.51
1683	AMEX	IJK	Wed, Apr 11, 2007	21.45	21.45	21.26	21.32
1682	AMEX	IJK	Tue, Apr 10, 2007	21.39	21.47	21.39	21.43
1681	AMEX	IJK	Mon, Apr 9, 2007	21.38	21.43	21.31	21.35
1680	AMEX	IJK	Thu, Apr 5, 2007	21.24	21.40	21.24	21.35
1679	AMEX	IJK	Wed, Apr 4, 2007	21.24	21.30	21.18	21.25
1678	AMEX	IJK	Tue, Apr 3, 2007	21.17	21.27	21.15	21.23
1677	AMEX	IJK	Mon, Apr 2, 2007	21.09	21.10	20.97	21.07
1676	AMEX	IJK	Fri, Mar 30, 2007	21.02	21.11	20.90	21.03
1675	AMEX	IJK	Thu, Mar 29, 2007	21.12	21.12	20.83	21.01
1674	AMEX	IJK	Wed, Mar 28, 2007	21.01	21.05	20.88	20.95
1673	AMEX	IJK	Tue, Mar 27, 2007	21.06	21.10	21.02	21.10
1672	AMEX	IJK	Mon, Mar 26, 2007	21.19	21.19	20.96	21.08
1671	AMEX	IJK	Fri, Mar 23, 2007	21.27	21.30	21.19	21.25
1670	AMEX	IJK	Thu, Mar 22, 2007	21.21	21.21	21.09	21.21
1669	AMEX	IJK	Wed, Mar 21, 2007	20.85	21.14	20.79	21.10
1668	AMEX	IJK	Tue, Mar 20, 2007	20.62	20.82	20.62	20.82
1667	AMEX	IJK	Mon, Mar 19, 2007	20.62	20.69	20.55	20.66
1666	AMEX	IJK	Fri, Mar 16, 2007	20.48	20.58	20.38	20.44
1665	AMEX	IJK	Thu, Mar 15, 2007	20.41	20.57	20.41	20.52
1664	AMEX	IJK	Wed, Mar 14, 2007	20.34	20.45	20.07	20.44
1663	AMEX	IJK	Tue, Mar 13, 2007	20.60	20.67	20.33	20.36
1662	AMEX	IJK	Mon, Mar 12, 2007	20.66	20.77	20.62	20.75
1661	AMEX	IJK	Fri, Mar 9, 2007	20.74	20.75	20.55	20.71
1660	AMEX	IJK	Thu, Mar 8, 2007	20.62	20.70	20.54	20.63
1659	AMEX	IJK	Wed, Mar 7, 2007	20.35	20.56	20.35	20.45
1658	AMEX	IJK	Tue, Mar 6, 2007	20.24	20.46	20.19	20.37
1657	AMEX	IJK	Mon, Mar 5, 2007	20.13	20.38	19.96	19.96
1656	AMEX	IJK	Fri, Mar 2, 2007	20.65	20.71	20.37	20.41
1655	AMEX	IJK	Thu, Mar 1, 2007	20.43	20.85	20.32	20.71
1654	AMEX	IJK	Wed, Feb 28, 2007	20.75	20.87	20.60	20.80
1653	AMEX	IJK	Tue, Feb 27, 2007	20.94	21.14	20.66	20.67
1652	AMEX	IJK	Mon, Feb 26, 2007	21.64	21.64	21.38	21.46
1651	AMEX	IJK	Fri, Feb 23, 2007	21.57	21.58	21.47	21.57
1650	AMEX	IJK	Thu, Feb 22, 2007	21.55	21.58	21.43	21.55
1649	AMEX	IJK	Wed, Feb 21, 2007	21.39	21.52	21.36	21.50
1648	AMEX	IJK	Tue, Feb 20, 2007	21.28	21.46	21.23	21.42
1647	AMEX	IJK	Fri, Feb 16, 2007	21.28	21.31	21.21	21.30
1646	AMEX	IJK	Thu, Feb 15, 2007	21.20	21.31	21.18	21.26
1645	AMEX	IJK	Wed, Feb 14, 2007	21.10	21.23	21.06	21.22
1644	AMEX	IJK	Tue, Feb 13, 2007	20.92	21.05	20.90	21.05
1643	AMEX	IJK	Mon, Feb 12, 2007	20.97	20.97	20.79	20.87
1642	AMEX	IJK	Fri, Feb 9, 2007	21.10	21.13	20.84	20.98
1641	AMEX	IJK	Thu, Feb 8, 2007	21.04	21.12	20.96	21.08
1640	AMEX	IJK	Wed, Feb 7, 2007	21.05	21.11	20.97	21.10
1639	AMEX	IJK	Tue, Feb 6, 2007	20.99	21.02	20.89	21.00
1638	AMEX	IJK	Mon, Feb 5, 2007	20.98	21.03	20.92	20.98
1637	AMEX	IJK	Fri, Feb 2, 2007	20.96	20.98	20.88	20.94
1636	AMEX	IJK	Thu, Feb 1, 2007	20.77	20.91	20.77	20.90
1635	AMEX	IJK	Wed, Jan 31, 2007	20.48	20.77	20.48	20.70
1634	AMEX	IJK	Tue, Jan 30, 2007	20.47	20.55	20.44	20.52
1633	AMEX	IJK	Mon, Jan 29, 2007	20.39	20.52	20.36	20.47
1632	AMEX	IJK	Fri, Jan 26, 2007	20.34	20.40	20.21	20.37
1631	AMEX	IJK	Thu, Jan 25, 2007	20.62	20.62	20.28	20.33
1630	AMEX	IJK	Wed, Jan 24, 2007	20.49	20.65	20.47	20.62
1629	AMEX	IJK	Tue, Jan 23, 2007	20.28	20.52	20.27	20.42
1628	AMEX	IJK	Mon, Jan 22, 2007	20.36	20.40	20.18	20.24
1627	AMEX	IJK	Fri, Jan 19, 2007	20.17	20.37	20.15	20.36
1626	AMEX	IJK	Thu, Jan 18, 2007	20.40	20.47	20.23	20.25
1625	AMEX	IJK	Wed, Jan 17, 2007	20.43	20.54	20.38	20.44
1624	AMEX	IJK	Tue, Jan 16, 2007	20.51	20.59	20.40	20.43
1623	AMEX	IJK	Fri, Jan 12, 2007	20.36	20.47	20.31	20.47
1622	AMEX	IJK	Thu, Jan 11, 2007	20.13	20.37	20.12	20.29
1621	AMEX	IJK	Wed, Jan 10, 2007	19.86	20.15	19.85	20.15
1620	AMEX	IJK	Tue, Jan 9, 2007	19.91	20.03	19.84	20.00
1619	AMEX	IJK	Mon, Jan 8, 2007	19.87	19.99	19.79	19.90
1618	AMEX	IJK	Fri, Jan 5, 2007	19.93	19.99	19.80	19.88
1617	AMEX	IJK	Thu, Jan 4, 2007	19.90	20.09	19.85	20.01
1616	AMEX	IJK	Wed, Jan 3, 2007	20.13	20.19	19.79	19.97
1615	AMEX	IJK	Fri, Dec 29, 2006	20.10	20.15	19.93	19.93
1614	AMEX	IJK	Thu, Dec 28, 2006	20.10	20.17	20.08	20.09
1613	AMEX	IJK	Wed, Dec 27, 2006	20.08	20.19	20.06	20.16
1612	AMEX	IJK	Tue, Dec 26, 2006	19.92	20.03	19.92	19.98
1611	AMEX	IJK	Fri, Dec 22, 2006	20.02	20.02	19.89	19.89
1610	AMEX	IJK	Thu, Dec 21, 2006	20.13	20.18	19.97	20.02
1609	AMEX	IJK	Wed, Dec 20, 2006	20.19	20.24	20.12	20.13
1608	AMEX	IJK	Tue, Dec 19, 2006	20.01	20.19	19.91	20.12
1607	AMEX	IJK	Mon, Dec 18, 2006	20.38	20.39	20.05	20.11
1606	AMEX	IJK	Fri, Dec 15, 2006	20.47	20.47	20.27	20.27
1605	AMEX	IJK	Thu, Dec 14, 2006	20.28	20.49	20.27	20.39
1604	AMEX	IJK	Wed, Dec 13, 2006	20.31	20.34	20.18	20.23
1603	AMEX	IJK	Tue, Dec 12, 2006	20.31	20.32	20.08	20.20
1602	AMEX	IJK	Mon, Dec 11, 2006	20.37	20.39	20.25	20.33
1601	AMEX	IJK	Fri, Dec 8, 2006	20.27	20.48	20.27	20.35
1600	AMEX	IJK	Thu, Dec 7, 2006	20.55	20.55	20.35	20.37
1599	AMEX	IJK	Wed, Dec 6, 2006	20.48	20.56	20.43	20.47
1598	AMEX	IJK	Tue, Dec 5, 2006	20.42	20.51	20.38	20.47
1597	AMEX	IJK	Mon, Dec 4, 2006	20.26	20.44	20.26	20.42
1596	AMEX	IJK	Fri, Dec 1, 2006	20.23	20.26	19.95	20.19
1595	AMEX	IJK	Thu, Nov 30, 2006	20.20	20.28	20.10	20.20
1594	AMEX	IJK	Wed, Nov 29, 2006	20.00	20.18	20.00	20.17
1593	AMEX	IJK	Tue, Nov 28, 2006	19.76	19.92	19.75	19.89
1592	AMEX	IJK	Mon, Nov 27, 2006	20.19	20.19	19.84	19.84
1591	AMEX	IJK	Fri, Nov 24, 2006	20.21	20.25	20.12	20.21
1590	AMEX	IJK	Wed, Nov 22, 2006	20.20	20.26	20.10	20.26
1589	AMEX	IJK	Tue, Nov 21, 2006	20.13	20.16	20.04	20.16
1588	AMEX	IJK	Mon, Nov 20, 2006	20.06	20.15	20.02	20.11
1587	AMEX	IJK	Fri, Nov 17, 2006	20.10	20.10	19.97	20.09
1586	AMEX	IJK	Thu, Nov 16, 2006	20.20	20.21	20.07	20.13
1585	AMEX	IJK	Wed, Nov 15, 2006	19.98	20.23	19.98	20.17
1584	AMEX	IJK	Tue, Nov 14, 2006	19.86	20.00	19.70	19.99
1583	AMEX	IJK	Mon, Nov 13, 2006	19.78	19.83	19.68	19.77
1582	AMEX	IJK	Fri, Nov 10, 2006	19.65	19.76	19.59	19.75
1581	AMEX	IJK	Thu, Nov 9, 2006	19.78	19.79	19.56	19.64
1580	AMEX	IJK	Wed, Nov 8, 2006	19.52	19.76	19.49	19.76
1579	AMEX	IJK	Tue, Nov 7, 2006	19.55	19.75	19.52	19.63
1578	AMEX	IJK	Mon, Nov 6, 2006	19.46	19.62	19.41	19.56
1577	AMEX	IJK	Fri, Nov 3, 2006	19.41	19.41	19.20	19.35
1576	AMEX	IJK	Thu, Nov 2, 2006	19.15	19.30	19.11	19.26
1575	AMEX	IJK	Wed, Nov 1, 2006	19.64	19.64	19.24	19.28
1574	AMEX	IJK	Tue, Oct 31, 2006	19.68	19.68	19.43	19.53
1573	AMEX	IJK	Mon, Oct 30, 2006	19.58	19.70	19.49	19.65
1572	AMEX	IJK	Fri, Oct 27, 2006	19.75	19.90	19.62	19.65
1571	AMEX	IJK	Thu, Oct 26, 2006	19.78	19.89	19.64	19.86
1570	AMEX	IJK	Wed, Oct 25, 2006	19.55	19.70	19.55	19.67
1569	AMEX	IJK	Tue, Oct 24, 2006	19.48	19.61	19.48	19.60
1568	AMEX	IJK	Mon, Oct 23, 2006	19.32	19.64	19.32	19.53
1567	AMEX	IJK	Fri, Oct 20, 2006	19.58	19.58	19.40	19.44
1566	AMEX	IJK	Thu, Oct 19, 2006	19.47	19.58	19.42	19.58
1565	AMEX	IJK	Wed, Oct 18, 2006	19.61	19.70	19.41	19.49
1564	AMEX	IJK	Tue, Oct 17, 2006	19.65	19.69	19.43	19.54
1563	AMEX	IJK	Mon, Oct 16, 2006	19.64	19.77	19.61	19.77
1562	AMEX	IJK	Fri, Oct 13, 2006	19.56	19.64	19.46	19.61
1561	AMEX	IJK	Thu, Oct 12, 2006	19.31	19.52	19.27	19.50
1560	AMEX	IJK	Wed, Oct 11, 2006	19.18	19.27	19.11	19.20
1559	AMEX	IJK	Tue, Oct 10, 2006	19.16	19.31	19.16	19.24
1558	AMEX	IJK	Mon, Oct 9, 2006	19.05	19.29	19.02	19.17
1557	AMEX	IJK	Fri, Oct 6, 2006	19.07	19.18	18.99	19.09
1556	AMEX	IJK	Thu, Oct 5, 2006	18.98	19.24	18.98	19.22
1555	AMEX	IJK	Wed, Oct 4, 2006	18.56	18.96	18.56	18.96
1554	AMEX	IJK	Tue, Oct 3, 2006	18.62	18.75	18.50	18.60
1553	AMEX	IJK	Mon, Oct 2, 2006	18.88	18.91	18.64	18.70
1552	AMEX	IJK	Fri, Sep 29, 2006	18.99	19.01	18.82	18.83
1551	AMEX	IJK	Thu, Sep 28, 2006	19.09	19.09	18.87	18.97
1550	AMEX	IJK	Wed, Sep 27, 2006	18.89	19.05	18.89	18.97
1549	AMEX	IJK	Tue, Sep 26, 2006	18.69	18.94	18.69	18.92
1548	AMEX	IJK	Mon, Sep 25, 2006	18.55	18.76	18.40	18.72
1547	AMEX	IJK	Fri, Sep 22, 2006	18.67	18.67	18.44	18.53
1546	AMEX	IJK	Thu, Sep 21, 2006	18.83	18.91	18.67	18.68
1545	AMEX	IJK	Wed, Sep 20, 2006	18.85	18.92	18.72	18.78
1544	AMEX	IJK	Tue, Sep 19, 2006	18.76	18.80	18.51	18.68
1543	AMEX	IJK	Mon, Sep 18, 2006	18.72	18.86	18.67	18.75
1542	AMEX	IJK	Fri, Sep 15, 2006	18.82	18.88	18.68	18.74
1541	AMEX	IJK	Thu, Sep 14, 2006	18.91	18.91	18.71	18.77
1540	AMEX	IJK	Wed, Sep 13, 2006	18.71	18.92	18.70	18.92
1539	AMEX	IJK	Tue, Sep 12, 2006	18.38	18.75	18.38	18.71
1538	AMEX	IJK	Mon, Sep 11, 2006	18.36	18.48	18.16	18.38
1537	AMEX	IJK	Fri, Sep 8, 2006	18.40	18.46	18.37	18.39
1536	AMEX	IJK	Thu, Sep 7, 2006	18.43	18.53	18.25	18.38
1535	AMEX	IJK	Wed, Sep 6, 2006	18.68	18.69	18.47	18.50
1534	AMEX	IJK	Tue, Sep 5, 2006	18.74	18.85	18.72	18.84
1533	AMEX	IJK	Fri, Sep 1, 2006	18.67	18.80	18.62	18.76
1532	AMEX	IJK	Thu, Aug 31, 2006	18.62	18.69	18.56	18.62
1531	AMEX	IJK	Wed, Aug 30, 2006	18.60	18.61	18.47	18.56
1530	AMEX	IJK	Tue, Aug 29, 2006	18.46	18.56	18.33	18.56
1529	AMEX	IJK	Mon, Aug 28, 2006	18.30	18.49	18.30	18.49
1528	AMEX	IJK	Fri, Aug 25, 2006	18.30	18.41	18.25	18.30
1527	AMEX	IJK	Thu, Aug 24, 2006	18.37	18.41	18.21	18.30
1526	AMEX	IJK	Wed, Aug 23, 2006	18.57	18.61	18.30	18.35
1525	AMEX	IJK	Tue, Aug 22, 2006	18.51	18.63	18.47	18.56
1524	AMEX	IJK	Mon, Aug 21, 2006	18.70	18.70	18.50	18.56
1523	AMEX	IJK	Fri, Aug 18, 2006	18.71	18.77	18.54	18.74
1522	AMEX	IJK	Thu, Aug 17, 2006	18.62	18.78	18.61	18.67
1521	AMEX	IJK	Wed, Aug 16, 2006	18.51	18.70	18.45	18.70
1520	AMEX	IJK	Tue, Aug 15, 2006	18.27	18.39	18.21	18.37
1519	AMEX	IJK	Mon, Aug 14, 2006	18.18	18.25	17.98	18.03
1518	AMEX	IJK	Fri, Aug 11, 2006	18.09	18.13	17.96	18.03
1517	AMEX	IJK	Thu, Aug 10, 2006	17.98	18.25	17.96	18.21
1516	AMEX	IJK	Wed, Aug 9, 2006	18.30	18.39	18.05	18.05
1515	AMEX	IJK	Tue, Aug 8, 2006	18.40	18.48	18.16	18.19
1514	AMEX	IJK	Mon, Aug 7, 2006	18.42	18.46	18.31	18.37
1513	AMEX	IJK	Fri, Aug 4, 2006	18.75	18.88	18.38	18.49
1512	AMEX	IJK	Thu, Aug 3, 2006	18.35	18.69	18.26	18.63
1511	AMEX	IJK	Wed, Aug 2, 2006	18.34	18.60	18.34	18.44
1510	AMEX	IJK	Tue, Aug 1, 2006	18.37	18.37	18.18	18.32
1509	AMEX	IJK	Mon, Jul 31, 2006	18.44	18.56	18.38	18.47
1508	AMEX	IJK	Fri, Jul 28, 2006	18.21	18.47	18.21	18.42
1507	AMEX	IJK	Thu, Jul 27, 2006	18.45	18.53	18.11	18.13
1506	AMEX	IJK	Wed, Jul 26, 2006	18.31	18.51	18.21	18.37
1505	AMEX	IJK	Tue, Jul 25, 2006	18.13	18.44	18.13	18.39
1504	AMEX	IJK	Mon, Jul 24, 2006	17.88	18.18	17.88	18.18
1503	AMEX	IJK	Fri, Jul 21, 2006	17.85	17.85	17.63	17.68
1502	AMEX	IJK	Thu, Jul 20, 2006	18.52	18.52	17.96	17.96
1501	AMEX	IJK	Wed, Jul 19, 2006	18.01	18.51	18.01	18.39
1500	AMEX	IJK	Tue, Jul 18, 2006	18.15	18.15	17.76	18.00
1499	AMEX	IJK	Mon, Jul 17, 2006	18.08	18.19	17.97	18.00
1498	AMEX	IJK	Fri, Jul 14, 2006	18.25	18.26	17.96	18.10
1497	AMEX	IJK	Thu, Jul 13, 2006	18.45	18.51	18.24	18.29
1496	AMEX	IJK	Wed, Jul 12, 2006	18.80	18.84	18.56	18.60
1495	AMEX	IJK	Tue, Jul 11, 2006	18.71	18.84	18.59	18.83
1494	AMEX	IJK	Mon, Jul 10, 2006	18.85	18.98	18.70	18.75
1493	AMEX	IJK	Fri, Jul 7, 2006	19.06	19.07	18.82	18.84
1492	AMEX	IJK	Thu, Jul 6, 2006	19.04	19.18	19.01	19.08
1491	AMEX	IJK	Wed, Jul 5, 2006	19.23	19.23	18.84	18.98
1490	AMEX	IJK	Mon, Jul 3, 2006	19.21	19.36	19.20	19.36
1489	AMEX	IJK	Fri, Jun 30, 2006	19.25	19.26	19.09	19.18
1488	AMEX	IJK	Thu, Jun 29, 2006	18.65	19.14	18.63	19.14
1487	AMEX	IJK	Wed, Jun 28, 2006	18.57	18.59	18.41	18.58
1486	AMEX	IJK	Tue, Jun 27, 2006	18.75	18.80	18.53	18.55
1485	AMEX	IJK	Mon, Jun 26, 2006	18.69	18.75	18.63	18.75
1484	AMEX	IJK	Fri, Jun 23, 2006	18.44	18.75	18.42	18.68
1483	AMEX	IJK	Thu, Jun 22, 2006	18.43	18.50	18.32	18.41
1482	AMEX	IJK	Wed, Jun 21, 2006	18.19	18.59	18.19	18.53
1481	AMEX	IJK	Tue, Jun 20, 2006	18.25	18.36	18.12	18.13
1480	AMEX	IJK	Mon, Jun 19, 2006	18.64	18.64	18.21	18.23
1479	AMEX	IJK	Fri, Jun 16, 2006	18.62	18.63	18.41	18.56
1478	AMEX	IJK	Thu, Jun 15, 2006	18.15	18.65	18.15	18.63
1477	AMEX	IJK	Wed, Jun 14, 2006	17.93	18.04	17.80	18.01
1476	AMEX	IJK	Tue, Jun 13, 2006	18.09	18.26	17.80	17.85
1475	AMEX	IJK	Mon, Jun 12, 2006	18.62	18.67	18.16	18.16
1474	AMEX	IJK	Fri, Jun 9, 2006	18.75	18.89	18.58	18.58
1473	AMEX	IJK	Thu, Jun 8, 2006	18.74	18.74	18.25	18.65
1472	AMEX	IJK	Wed, Jun 7, 2006	18.97	19.10	18.79	18.80
1471	AMEX	IJK	Tue, Jun 6, 2006	19.11	19.11	18.74	18.95
1470	AMEX	IJK	Mon, Jun 5, 2006	19.51	19.56	19.02	19.08
1469	AMEX	IJK	Fri, Jun 2, 2006	19.66	19.67	19.42	19.54
1468	AMEX	IJK	Thu, Jun 1, 2006	19.24	19.52	19.20	19.52
1467	AMEX	IJK	Wed, May 31, 2006	18.95	19.25	18.95	19.25
1466	AMEX	IJK	Tue, May 30, 2006	19.16	19.18	18.89	18.90
1465	AMEX	IJK	Fri, May 26, 2006	19.15	19.21	19.10	19.19
1464	AMEX	IJK	Thu, May 25, 2006	18.92	19.11	18.90	19.11
1463	AMEX	IJK	Wed, May 24, 2006	18.90	19.10	18.56	18.90
1462	AMEX	IJK	Tue, May 23, 2006	19.19	19.31	18.95	18.97
1461	AMEX	IJK	Mon, May 22, 2006	19.05	19.11	18.78	19.00
1460	AMEX	IJK	Fri, May 19, 2006	19.18	19.32	19.01	19.21
1459	AMEX	IJK	Thu, May 18, 2006	19.38	19.47	19.16	19.16
1458	AMEX	IJK	Wed, May 17, 2006	19.56	19.68	19.25	19.25
1457	AMEX	IJK	Tue, May 16, 2006	19.73	19.84	19.62	19.71
1456	AMEX	IJK	Mon, May 15, 2006	19.76	19.83	19.60	19.75
1455	AMEX	IJK	Fri, May 12, 2006	20.25	20.25	19.88	19.88
1454	AMEX	IJK	Thu, May 11, 2006	20.54	20.57	20.26	20.30
1453	AMEX	IJK	Wed, May 10, 2006	20.54	20.57	20.45	20.51
1452	AMEX	IJK	Tue, May 9, 2006	20.56	20.62	20.53	20.55
1451	AMEX	IJK	Mon, May 8, 2006	20.53	20.64	20.51	20.57
1450	AMEX	IJK	Fri, May 5, 2006	20.42	20.59	20.41	20.53
1449	AMEX	IJK	Thu, May 4, 2006	20.27	20.39	20.25	20.35
1448	AMEX	IJK	Wed, May 3, 2006	20.28	20.32	20.18	20.25
1447	AMEX	IJK	Tue, May 2, 2006	20.24	20.30	20.20	20.30
1446	AMEX	IJK	Mon, May 1, 2006	20.30	20.36	20.14	20.14
1445	AMEX	IJK	Fri, Apr 28, 2006	20.11	20.32	20.11	20.20
1444	AMEX	IJK	Thu, Apr 27, 2006	20.02	20.27	19.91	20.10
1443	AMEX	IJK	Wed, Apr 26, 2006	20.29	20.39	20.13	20.18
1442	AMEX	IJK	Tue, Apr 25, 2006	20.38	20.39	20.19	20.28
1441	AMEX	IJK	Mon, Apr 24, 2006	20.40	20.40	20.29	20.37
1440	AMEX	IJK	Fri, Apr 21, 2006	20.58	20.63	20.36	20.46
1439	AMEX	IJK	Thu, Apr 20, 2006	20.52	20.62	20.41	20.55
1438	AMEX	IJK	Wed, Apr 19, 2006	20.35	20.52	20.32	20.48
1437	AMEX	IJK	Tue, Apr 18, 2006	20.03	20.36	20.03	20.32
1436	AMEX	IJK	Mon, Apr 17, 2006	19.92	20.00	19.78	19.97
1435	AMEX	IJK	Thu, Apr 13, 2006	19.87	19.97	19.75	19.91
1434	AMEX	IJK	Wed, Apr 12, 2006	19.85	19.94	19.83	19.90
1433	AMEX	IJK	Tue, Apr 11, 2006	20.08	20.08	19.80	19.84
1432	AMEX	IJK	Mon, Apr 10, 2006	20.13	20.14	19.97	20.01
1431	AMEX	IJK	Fri, Apr 7, 2006	20.35	20.35	20.04	20.08
1430	AMEX	IJK	Thu, Apr 6, 2006	20.27	20.33	20.19	20.31
1429	AMEX	IJK	Wed, Apr 5, 2006	20.15	20.28	20.11	20.26
1428	AMEX	IJK	Tue, Apr 4, 2006	20.03	20.15	19.98	20.11
1427	AMEX	IJK	Mon, Apr 3, 2006	20.18	20.24	20.00	20.00
1426	AMEX	IJK	Fri, Mar 31, 2006	20.13	20.17	19.99	20.13
1425	AMEX	IJK	Thu, Mar 30, 2006	20.10	20.20	20.03	20.12
1424	AMEX	IJK	Wed, Mar 29, 2006	19.93	20.11	19.87	20.06
1423	AMEX	IJK	Tue, Mar 28, 2006	19.92	20.04	19.85	19.87
1422	AMEX	IJK	Mon, Mar 27, 2006	19.94	19.95	19.87	19.92
1421	AMEX	IJK	Fri, Mar 24, 2006	19.89	19.97	19.86	19.97
1420	AMEX	IJK	Thu, Mar 23, 2006	19.77	19.89	19.74	19.89
1419	AMEX	IJK	Wed, Mar 22, 2006	19.59	19.81	19.57	19.79
1418	AMEX	IJK	Tue, Mar 21, 2006	19.79	19.94	19.59	19.62
1417	AMEX	IJK	Mon, Mar 20, 2006	19.88	19.91	19.77	19.80
1416	AMEX	IJK	Fri, Mar 17, 2006	19.85	19.88	19.80	19.84
1415	AMEX	IJK	Thu, Mar 16, 2006	19.87	19.90	19.78	19.78
1414	AMEX	IJK	Wed, Mar 15, 2006	19.72	19.82	19.65	19.79
1413	AMEX	IJK	Tue, Mar 14, 2006	19.48	19.70	19.42	19.67
1412	AMEX	IJK	Mon, Mar 13, 2006	19.43	19.56	19.39	19.50
1411	AMEX	IJK	Fri, Mar 10, 2006	19.23	19.39	19.12	19.36
1410	AMEX	IJK	Thu, Mar 9, 2006	19.36	19.43	19.19	19.19
1409	AMEX	IJK	Wed, Mar 8, 2006	19.26	19.41	19.18	19.37
1408	AMEX	IJK	Tue, Mar 7, 2006	19.51	19.51	19.30	19.33
1407	AMEX	IJK	Mon, Mar 6, 2006	19.84	19.84	19.56	19.59
1406	AMEX	IJK	Fri, Mar 3, 2006	19.89	20.00	19.80	19.80
1405	AMEX	IJK	Thu, Mar 2, 2006	19.94	19.99	19.82	19.92
1404	AMEX	IJK	Wed, Mar 1, 2006	19.75	19.99	19.74	19.97
1403	AMEX	IJK	Tue, Feb 28, 2006	19.85	19.87	19.64	19.65
1402	AMEX	IJK	Mon, Feb 27, 2006	19.91	19.99	19.88	19.89
1401	AMEX	IJK	Fri, Feb 24, 2006	19.79	19.88	19.74	19.88
1400	AMEX	IJK	Thu, Feb 23, 2006	19.75	19.85	19.68	19.79
1399	AMEX	IJK	Wed, Feb 22, 2006	19.65	19.81	19.56	19.77
1398	AMEX	IJK	Tue, Feb 21, 2006	19.73	19.80	19.55	19.62
1397	AMEX	IJK	Fri, Feb 17, 2006	19.76	19.77	19.65	19.65
1396	AMEX	IJK	Thu, Feb 16, 2006	19.65	19.75	19.62	19.73
1395	AMEX	IJK	Wed, Feb 15, 2006	19.48	19.63	19.44	19.56
1394	AMEX	IJK	Tue, Feb 14, 2006	19.38	19.55	19.24	19.52
1393	AMEX	IJK	Mon, Feb 13, 2006	19.49	19.50	19.31	19.34
1392	AMEX	IJK	Fri, Feb 10, 2006	19.52	19.58	19.33	19.51
1391	AMEX	IJK	Thu, Feb 9, 2006	19.69	19.81	19.51	19.51
1390	AMEX	IJK	Wed, Feb 8, 2006	19.60	19.68	19.45	19.65
1389	AMEX	IJK	Tue, Feb 7, 2006	19.80	19.83	19.53	19.55
1388	AMEX	IJK	Mon, Feb 6, 2006	19.83	19.88	19.75	19.85
1387	AMEX	IJK	Fri, Feb 3, 2006	19.76	19.93	19.73	19.79
1386	AMEX	IJK	Thu, Feb 2, 2006	20.04	20.04	19.77	19.85
1385	AMEX	IJK	Wed, Feb 1, 2006	20.03	20.12	19.95	20.03
1384	AMEX	IJK	Tue, Jan 31, 2006	19.86	20.05	19.83	19.93
1383	AMEX	IJK	Mon, Jan 30, 2006	19.88	19.97	19.86	19.87
1382	AMEX	IJK	Fri, Jan 27, 2006	19.78	19.97	19.76	19.85
1381	AMEX	IJK	Thu, Jan 26, 2006	19.64	19.78	19.52	19.74
1380	AMEX	IJK	Wed, Jan 25, 2006	19.71	19.73	19.43	19.51
1379	AMEX	IJK	Tue, Jan 24, 2006	19.56	19.68	19.52	19.65
1378	AMEX	IJK	Mon, Jan 23, 2006	19.49	19.57	19.42	19.51
1377	AMEX	IJK	Fri, Jan 20, 2006	19.81	19.84	19.43	19.43
1376	AMEX	IJK	Thu, Jan 19, 2006	19.60	19.84	19.60	19.77
1375	AMEX	IJK	Wed, Jan 18, 2006	19.48	19.65	19.43	19.57
1374	AMEX	IJK	Tue, Jan 17, 2006	19.63	19.63	19.49	19.63
1373	AMEX	IJK	Fri, Jan 13, 2006	19.74	19.75	19.64	19.64
1372	AMEX	IJK	Thu, Jan 12, 2006	19.83	19.89	19.68	19.74
1371	AMEX	IJK	Wed, Jan 11, 2006	19.83	19.89	19.73	19.83
1370	AMEX	IJK	Tue, Jan 10, 2006	19.66	19.81	19.64	19.81
1369	AMEX	IJK	Mon, Jan 9, 2006	19.64	19.79	19.60	19.73
1368	AMEX	IJK	Fri, Jan 6, 2006	19.46	19.58	19.36	19.57
1367	AMEX	IJK	Thu, Jan 5, 2006	19.36	19.37	19.24	19.35
1366	AMEX	IJK	Wed, Jan 4, 2006	19.21	19.37	19.16	19.34
1365	AMEX	IJK	Tue, Jan 3, 2006	19.00	19.23	18.75	19.22
1364	AMEX	IJK	Fri, Dec 30, 2005	18.87	19.00	18.86	18.91
1363	AMEX	IJK	Thu, Dec 29, 2005	19.11	19.15	19.01	19.01
1362	AMEX	IJK	Wed, Dec 28, 2005	19.02	19.17	18.94	19.10
1361	AMEX	IJK	Tue, Dec 27, 2005	19.26	19.26	18.95	18.98
1360	AMEX	IJK	Fri, Dec 23, 2005	19.17	19.21	19.13	19.21
1359	AMEX	IJK	Thu, Dec 22, 2005	19.08	19.18	19.01	19.18
1358	AMEX	IJK	Wed, Dec 21, 2005	18.93	19.08	18.90	19.01
1357	AMEX	IJK	Tue, Dec 20, 2005	18.84	18.95	18.73	18.85
1356	AMEX	IJK	Mon, Dec 19, 2005	18.98	19.00	18.77	18.80
1355	AMEX	IJK	Fri, Dec 16, 2005	19.16	19.16	18.93	18.94
1354	AMEX	IJK	Thu, Dec 15, 2005	19.17	19.17	18.98	19.06
1353	AMEX	IJK	Wed, Dec 14, 2005	19.15	19.27	19.09	19.22
1352	AMEX	IJK	Tue, Dec 13, 2005	19.03	19.18	19.02	19.13
1351	AMEX	IJK	Mon, Dec 12, 2005	19.12	19.13	18.94	19.05
1350	AMEX	IJK	Fri, Dec 9, 2005	18.99	19.07	18.88	19.05
1349	AMEX	IJK	Thu, Dec 8, 2005	18.96	19.07	18.85	18.95
1348	AMEX	IJK	Wed, Dec 7, 2005	19.02	19.04	18.85	18.90
1347	AMEX	IJK	Tue, Dec 6, 2005	19.09	19.14	18.96	18.99
1346	AMEX	IJK	Mon, Dec 5, 2005	19.08	19.08	18.91	19.02
1345	AMEX	IJK	Fri, Dec 2, 2005	19.06	19.13	18.99	19.09
1344	AMEX	IJK	Thu, Dec 1, 2005	18.95	19.10	18.94	19.04
1343	AMEX	IJK	Wed, Nov 30, 2005	18.84	18.91	18.78	18.82
1342	AMEX	IJK	Tue, Nov 29, 2005	18.82	18.94	18.75	18.79
1341	AMEX	IJK	Mon, Nov 28, 2005	19.10	19.10	18.74	18.77
1340	AMEX	IJK	Fri, Nov 25, 2005	19.03	19.08	18.99	19.07
1339	AMEX	IJK	Wed, Nov 23, 2005	18.99	19.10	18.95	19.00
1338	AMEX	IJK	Tue, Nov 22, 2005	18.85	19.00	18.82	18.98
1337	AMEX	IJK	Mon, Nov 21, 2005	18.66	18.86	18.59	18.85
1336	AMEX	IJK	Fri, Nov 18, 2005	18.65	18.69	18.55	18.65
1335	AMEX	IJK	Thu, Nov 17, 2005	18.34	18.60	18.34	18.60
1334	AMEX	IJK	Wed, Nov 16, 2005	18.30	18.31	18.19	18.31
1333	AMEX	IJK	Tue, Nov 15, 2005	18.39	18.45	18.22	18.26
1332	AMEX	IJK	Mon, Nov 14, 2005	18.41	18.43	18.32	18.38
1331	AMEX	IJK	Fri, Nov 11, 2005	18.34	18.39	18.29	18.36
1330	AMEX	IJK	Thu, Nov 10, 2005	18.19	18.35	18.04	18.30
1329	AMEX	IJK	Wed, Nov 9, 2005	18.20	18.33	18.10	18.26
1328	AMEX	IJK	Tue, Nov 8, 2005	18.19	18.23	18.10	18.20
1327	AMEX	IJK	Mon, Nov 7, 2005	18.33	18.34	18.17	18.27
1326	AMEX	IJK	Fri, Nov 4, 2005	18.30	18.30	18.15	18.25
1325	AMEX	IJK	Thu, Nov 3, 2005	18.25	18.38	18.18	18.26
1324	AMEX	IJK	Wed, Nov 2, 2005	17.85	18.17	17.85	18.15
1323	AMEX	IJK	Tue, Nov 1, 2005	17.72	17.89	17.70	17.88
1322	AMEX	IJK	Mon, Oct 31, 2005	17.58	17.84	17.58	17.65
1321	AMEX	IJK	Fri, Oct 28, 2005	17.37	17.52	17.22	17.51
1320	AMEX	IJK	Thu, Oct 27, 2005	17.55	17.55	17.20	17.24
1319	AMEX	IJK	Wed, Oct 26, 2005	17.64	17.75	17.57	17.59
1318	AMEX	IJK	Tue, Oct 25, 2005	17.70	17.73	17.52	17.64
1317	AMEX	IJK	Mon, Oct 24, 2005	17.53	17.73	17.50	17.73
1316	AMEX	IJK	Fri, Oct 21, 2005	17.35	17.50	17.32	17.43
1315	AMEX	IJK	Thu, Oct 20, 2005	17.49	17.53	17.20	17.26
1314	AMEX	IJK	Wed, Oct 19, 2005	17.15	17.48	17.03	17.48
1313	AMEX	IJK	Tue, Oct 18, 2005	17.36	17.36	17.20	17.20
1312	AMEX	IJK	Mon, Oct 17, 2005	17.33	17.40	17.24	17.40
1311	AMEX	IJK	Fri, Oct 14, 2005	17.10	17.31	17.03	17.28
1310	AMEX	IJK	Thu, Oct 13, 2005	17.03	17.08	16.86	17.03
1309	AMEX	IJK	Wed, Oct 12, 2005	17.35	17.37	17.01	17.06
1308	AMEX	IJK	Tue, Oct 11, 2005	17.50	17.54	17.30	17.33
1307	AMEX	IJK	Mon, Oct 10, 2005	17.54	17.54	17.37	17.40
1306	AMEX	IJK	Fri, Oct 7, 2005	17.51	17.54	17.45	17.50
1305	AMEX	IJK	Thu, Oct 6, 2005	17.52	17.60	17.27	17.43
1304	AMEX	IJK	Wed, Oct 5, 2005	17.90	17.91	17.55	17.58
1303	AMEX	IJK	Tue, Oct 4, 2005	17.70	18.22	17.70	17.96
1302	AMEX	IJK	Mon, Oct 3, 2005	18.13	18.19	18.08	18.17
1301	AMEX	IJK	Fri, Sep 30, 2005	17.90	18.08	17.90	18.07
1300	AMEX	IJK	Thu, Sep 29, 2005	17.71	17.90	17.62	17.88
1299	AMEX	IJK	Wed, Sep 28, 2005	17.75	17.79	17.63	17.70
1298	AMEX	IJK	Tue, Sep 27, 2005	17.74	17.78	17.62	17.70
1297	AMEX	IJK	Mon, Sep 26, 2005	17.77	17.82	17.66	17.72
1296	AMEX	IJK	Fri, Sep 23, 2005	17.56	17.73	17.48	17.68
1295	AMEX	IJK	Thu, Sep 22, 2005	17.45	17.62	17.38	17.57
1294	AMEX	IJK	Wed, Sep 21, 2005	17.66	17.66	17.49	17.50
1293	AMEX	IJK	Tue, Sep 20, 2005	17.97	18.02	17.70	17.70
1292	AMEX	IJK	Mon, Sep 19, 2005	18.03	18.05	17.88	17.94
1291	AMEX	IJK	Fri, Sep 16, 2005	18.03	18.06	17.96	18.00
1290	AMEX	IJK	Thu, Sep 15, 2005	18.04	18.05	17.91	17.98
1289	AMEX	IJK	Wed, Sep 14, 2005	18.12	18.12	17.98	18.01
1288	AMEX	IJK	Tue, Sep 13, 2005	18.18	18.18	18.06	18.06
1287	AMEX	IJK	Mon, Sep 12, 2005	18.17	18.27	18.17	18.22
1286	AMEX	IJK	Fri, Sep 9, 2005	18.08	18.21	18.07	18.19
1285	AMEX	IJK	Thu, Sep 8, 2005	17.93	18.14	17.93	18.05
1284	AMEX	IJK	Wed, Sep 7, 2005	18.03	18.16	18.03	18.14
1283	AMEX	IJK	Tue, Sep 6, 2005	17.93	18.06	17.93	18.06
1282	AMEX	IJK	Fri, Sep 2, 2005	17.95	17.95	17.81	17.82
1281	AMEX	IJK	Thu, Sep 1, 2005	17.97	18.04	17.88	17.90
1280	AMEX	IJK	Wed, Aug 31, 2005	17.66	18.03	17.66	18.03
1279	AMEX	IJK	Tue, Aug 30, 2005	17.72	17.74	17.59	17.63
1278	AMEX	IJK	Mon, Aug 29, 2005	17.61	17.76	17.54	17.76
1277	AMEX	IJK	Fri, Aug 26, 2005	17.79	17.79	17.60	17.60
1276	AMEX	IJK	Thu, Aug 25, 2005	17.79	17.83	17.77	17.80
1275	AMEX	IJK	Wed, Aug 24, 2005	17.82	17.98	17.76	17.76
1274	AMEX	IJK	Tue, Aug 23, 2005	17.86	17.86	17.73	17.85
1273	AMEX	IJK	Mon, Aug 22, 2005	17.86	17.89	17.73	17.84
1272	AMEX	IJK	Fri, Aug 19, 2005	17.79	17.85	17.76	17.82
1271	AMEX	IJK	Thu, Aug 18, 2005	17.71	17.85	17.69	17.75
1270	AMEX	IJK	Wed, Aug 17, 2005	17.79	17.87	17.76	17.78
1269	AMEX	IJK	Tue, Aug 16, 2005	18.00	18.00	17.77	17.78
1268	AMEX	IJK	Mon, Aug 15, 2005	18.06	18.12	17.91	18.07
1267	AMEX	IJK	Fri, Aug 12, 2005	18.03	18.06	17.90	18.00
1266	AMEX	IJK	Thu, Aug 11, 2005	17.98	18.09	17.96	18.07
1265	AMEX	IJK	Wed, Aug 10, 2005	18.00	18.10	17.86	17.98
1264	AMEX	IJK	Tue, Aug 9, 2005	17.87	17.93	17.85	17.91
1263	AMEX	IJK	Mon, Aug 8, 2005	17.99	18.00	17.80	17.81
1262	AMEX	IJK	Fri, Aug 5, 2005	18.05	18.07	17.89	17.91
1261	AMEX	IJK	Thu, Aug 4, 2005	18.20	18.20	18.11	18.12
1260	AMEX	IJK	Wed, Aug 3, 2005	18.27	18.32	18.24	18.30
1259	AMEX	IJK	Tue, Aug 2, 2005	18.26	18.32	18.22	18.30
1258	AMEX	IJK	Mon, Aug 1, 2005	18.22	18.26	18.15	18.21
1257	AMEX	IJK	Fri, Jul 29, 2005	18.23	18.25	18.13	18.17
1256	AMEX	IJK	Thu, Jul 28, 2005	18.06	18.21	18.02	18.18
1255	AMEX	IJK	Wed, Jul 27, 2005	17.99	18.07	17.89	18.02
1254	AMEX	IJK	Tue, Jul 26, 2005	18.01	18.01	17.90	17.97
1253	AMEX	IJK	Mon, Jul 25, 2005	18.01	18.07	17.89	17.98
1252	AMEX	IJK	Fri, Jul 22, 2005	17.96	18.04	17.91	18.01
1251	AMEX	IJK	Thu, Jul 21, 2005	18.06	18.06	17.83	17.91
1250	AMEX	IJK	Wed, Jul 20, 2005	18.03	18.14	17.93	18.11
1249	AMEX	IJK	Tue, Jul 19, 2005	18.09	18.34	17.84	18.05
1248	AMEX	IJK	Mon, Jul 18, 2005	17.85	17.88	17.81	17.85
1247	AMEX	IJK	Fri, Jul 15, 2005	17.83	17.89	17.76	17.88
1246	AMEX	IJK	Thu, Jul 14, 2005	17.97	18.01	17.76	17.81
1245	AMEX	IJK	Wed, Jul 13, 2005	17.93	17.93	17.83	17.88
1244	AMEX	IJK	Tue, Jul 12, 2005	17.91	17.97	17.82	17.89
1243	AMEX	IJK	Mon, Jul 11, 2005	17.78	17.94	17.78	17.94
1242	AMEX	IJK	Fri, Jul 8, 2005	17.58	17.79	17.54	17.74
1241	AMEX	IJK	Thu, Jul 7, 2005	17.39	17.57	17.35	17.54
1240	AMEX	IJK	Wed, Jul 6, 2005	17.59	17.62	17.45	17.45
1239	AMEX	IJK	Tue, Jul 5, 2005	17.41	17.62	17.41	17.61
1238	AMEX	IJK	Fri, Jul 1, 2005	17.38	17.42	17.34	17.42
1237	AMEX	IJK	Thu, Jun 30, 2005	17.49	17.49	17.33	17.36
1236	AMEX	IJK	Wed, Jun 29, 2005	17.45	17.48	17.39	17.39
1235	AMEX	IJK	Tue, Jun 28, 2005	17.20	17.44	17.20	17.44
1234	AMEX	IJK	Mon, Jun 27, 2005	17.15	17.19	17.09	17.19
1233	AMEX	IJK	Fri, Jun 24, 2005	17.32	17.32	17.10	17.12
1232	AMEX	IJK	Thu, Jun 23, 2005	17.47	17.52	17.28	17.28
1231	AMEX	IJK	Wed, Jun 22, 2005	17.61	17.63	17.40	17.54
1230	AMEX	IJK	Tue, Jun 21, 2005	17.57	17.57	17.44	17.54
1229	AMEX	IJK	Mon, Jun 20, 2005	17.55	17.59	17.50	17.57
1228	AMEX	IJK	Fri, Jun 17, 2005	17.68	17.68	17.53	17.60
1227	AMEX	IJK	Thu, Jun 16, 2005	17.48	17.61	17.48	17.59
1226	AMEX	IJK	Wed, Jun 15, 2005	17.43	17.49	17.31	17.45
1225	AMEX	IJK	Tue, Jun 14, 2005	17.39	17.43	17.34	17.43
1224	AMEX	IJK	Mon, Jun 13, 2005	17.26	17.41	17.23	17.36
1223	AMEX	IJK	Fri, Jun 10, 2005	17.30	17.32	17.20	17.26
1222	AMEX	IJK	Thu, Jun 9, 2005	17.16	17.29	17.10	17.27
1221	AMEX	IJK	Wed, Jun 8, 2005	8.66	8.66	8.56	8.59
1220	AMEX	IJK	Tue, Jun 7, 2005	8.64	8.71	8.62	8.63
1219	AMEX	IJK	Mon, Jun 6, 2005	8.59	8.62	8.56	8.62
1218	AMEX	IJK	Fri, Jun 3, 2005	8.64	8.65	8.58	8.58
1217	AMEX	IJK	Thu, Jun 2, 2005	8.58	8.64	8.58	8.64
1216	AMEX	IJK	Wed, Jun 1, 2005	8.53	8.63	8.53	8.59
1215	AMEX	IJK	Tue, May 31, 2005	8.54	8.56	8.49	8.52
1214	AMEX	IJK	Fri, May 27, 2005	8.50	8.55	8.50	8.54
1213	AMEX	IJK	Thu, May 26, 2005	8.47	8.51	8.47	8.50
1212	AMEX	IJK	Wed, May 25, 2005	8.49	8.49	8.41	8.44
1211	AMEX	IJK	Tue, May 24, 2005	8.52	8.52	8.47	8.50
1210	AMEX	IJK	Mon, May 23, 2005	8.46	8.54	8.46	8.52
1209	AMEX	IJK	Fri, May 20, 2005	8.44	8.45	8.41	8.44
1208	AMEX	IJK	Thu, May 19, 2005	8.41	8.46	8.41	8.45
1207	AMEX	IJK	Wed, May 18, 2005	8.33	8.41	8.31	8.41
1206	AMEX	IJK	Tue, May 17, 2005	8.17	8.27	8.16	8.27
1205	AMEX	IJK	Mon, May 16, 2005	8.12	8.19	8.12	8.18
1204	AMEX	IJK	Fri, May 13, 2005	8.17	8.17	8.04	8.11
1203	AMEX	IJK	Thu, May 12, 2005	8.27	8.27	8.14	8.15
1202	AMEX	IJK	Wed, May 11, 2005	8.24	8.27	8.14	8.25
1201	AMEX	IJK	Tue, May 10, 2005	8.23	8.28	8.20	8.22
1200	AMEX	IJK	Mon, May 9, 2005	8.25	8.28	8.21	8.28
1199	AMEX	IJK	Fri, May 6, 2005	8.26	8.26	8.21	8.23
1198	AMEX	IJK	Thu, May 5, 2005	8.17	8.24	8.15	8.22
1197	AMEX	IJK	Wed, May 4, 2005	8.10	8.19	8.09	8.18
1196	AMEX	IJK	Tue, May 3, 2005	8.09	8.13	8.05	8.09
1195	AMEX	IJK	Mon, May 2, 2005	8.06	8.11	8.04	8.11
1194	AMEX	IJK	Fri, Apr 29, 2005	8.06	8.06	7.92	8.03
1193	AMEX	IJK	Thu, Apr 28, 2005	8.07	8.07	8.00	8.00
1192	AMEX	IJK	Wed, Apr 27, 2005	8.10	8.15	8.02	8.11
1191	AMEX	IJK	Tue, Apr 26, 2005	8.18	8.24	8.12	8.12
1190	AMEX	IJK	Mon, Apr 25, 2005	8.13	8.19	8.12	8.19
1189	AMEX	IJK	Fri, Apr 22, 2005	8.12	8.15	8.02	8.08
1188	AMEX	IJK	Thu, Apr 21, 2005	8.08	8.17	8.06	8.17
1187	AMEX	IJK	Wed, Apr 20, 2005	8.14	8.14	8.01	8.01
1186	AMEX	IJK	Tue, Apr 19, 2005	8.07	8.13	8.07	8.12
1185	AMEX	IJK	Mon, Apr 18, 2005	7.96	8.04	7.92	8.03
1184	AMEX	IJK	Fri, Apr 15, 2005	8.06	8.08	7.95	7.96
1183	AMEX	IJK	Thu, Apr 14, 2005	8.22	8.22	8.06	8.06
1182	AMEX	IJK	Wed, Apr 13, 2005	8.32	8.32	8.21	8.22
1181	AMEX	IJK	Tue, Apr 12, 2005	8.30	8.36	8.21	8.34
1180	AMEX	IJK	Mon, Apr 11, 2005	8.38	8.38	8.30	8.32
1179	AMEX	IJK	Fri, Apr 8, 2005	8.43	8.43	8.35	8.35
1178	AMEX	IJK	Thu, Apr 7, 2005	8.41	8.44	8.40	8.44
1177	AMEX	IJK	Wed, Apr 6, 2005	8.40	8.46	8.39	8.40
1176	AMEX	IJK	Tue, Apr 5, 2005	8.34	8.40	8.34	8.38
1175	AMEX	IJK	Mon, Apr 4, 2005	8.35	8.35	8.28	8.35
1174	AMEX	IJK	Fri, Apr 1, 2005	8.41	8.45	8.31	8.35
1173	AMEX	IJK	Thu, Mar 31, 2005	8.34	8.39	8.34	8.37
1172	AMEX	IJK	Wed, Mar 30, 2005	8.28	8.35	8.28	8.35
1171	AMEX	IJK	Tue, Mar 29, 2005	8.32	8.39	8.24	8.24
1170	AMEX	IJK	Mon, Mar 28, 2005	8.36	8.37	8.33	8.35
1169	AMEX	IJK	Thu, Mar 24, 2005	8.37	8.41	8.36	8.36
1168	AMEX	IJK	Wed, Mar 23, 2005	8.39	8.39	8.34	8.35
1167	AMEX	IJK	Tue, Mar 22, 2005	8.44	8.51	8.39	8.39
1166	AMEX	IJK	Mon, Mar 21, 2005	8.44	8.44	8.39	8.43
1165	AMEX	IJK	Fri, Mar 18, 2005	8.48	8.48	8.41	8.41
1164	AMEX	IJK	Thu, Mar 17, 2005	8.47	8.50	8.44	8.49
1163	AMEX	IJK	Wed, Mar 16, 2005	8.52	8.52	8.44	8.46
1162	AMEX	IJK	Tue, Mar 15, 2005	8.62	8.62	8.52	8.53
1161	AMEX	IJK	Mon, Mar 14, 2005	8.54	8.57	8.52	8.56
1160	AMEX	IJK	Fri, Mar 11, 2005	8.51	8.58	8.49	8.51
1159	AMEX	IJK	Thu, Mar 10, 2005	8.54	8.54	8.45	8.49
1158	AMEX	IJK	Wed, Mar 9, 2005	8.59	8.61	8.54	8.54
1157	AMEX	IJK	Tue, Mar 8, 2005	8.67	8.68	8.60	8.63
1156	AMEX	IJK	Mon, Mar 7, 2005	8.65	8.69	8.65	8.67
1155	AMEX	IJK	Fri, Mar 4, 2005	8.59	8.65	8.57	8.64
1154	AMEX	IJK	Thu, Mar 3, 2005	8.60	8.60	8.51	8.55
1153	AMEX	IJK	Wed, Mar 2, 2005	8.52	8.61	8.52	8.57
1152	AMEX	IJK	Tue, Mar 1, 2005	8.54	8.57	8.53	8.56
1151	AMEX	IJK	Mon, Feb 28, 2005	8.53	8.55	8.44	8.51
1150	AMEX	IJK	Fri, Feb 25, 2005	8.45	8.53	8.44	8.52
1149	AMEX	IJK	Thu, Feb 24, 2005	8.35	8.45	8.32	8.44
1148	AMEX	IJK	Wed, Feb 23, 2005	8.34	8.36	8.31	8.35
1147	AMEX	IJK	Tue, Feb 22, 2005	8.38	8.44	8.28	8.29
1146	AMEX	IJK	Fri, Feb 18, 2005	8.44	8.46	8.41	8.42
1145	AMEX	IJK	Thu, Feb 17, 2005	8.50	8.50	8.42	8.42
1144	AMEX	IJK	Wed, Feb 16, 2005	8.43	8.49	8.42	8.48
1143	AMEX	IJK	Tue, Feb 15, 2005	8.43	8.48	8.42	8.45
1142	AMEX	IJK	Mon, Feb 14, 2005	8.45	8.45	8.40	8.43
1141	AMEX	IJK	Fri, Feb 11, 2005	8.34	8.44	8.31	8.44
1140	AMEX	IJK	Thu, Feb 10, 2005	8.34	8.34	8.27	8.33
1139	AMEX	IJK	Wed, Feb 9, 2005	8.42	8.42	8.29	8.29
1138	AMEX	IJK	Tue, Feb 8, 2005	8.40	8.43	8.38	8.41
1137	AMEX	IJK	Mon, Feb 7, 2005	8.40	8.45	8.39	8.40
1136	AMEX	IJK	Fri, Feb 4, 2005	8.31	8.41	8.31	8.39
1135	AMEX	IJK	Thu, Feb 3, 2005	8.28	8.31	8.26	8.31
1134	AMEX	IJK	Wed, Feb 2, 2005	8.27	8.33	8.27	8.30
1133	AMEX	IJK	Tue, Feb 1, 2005	8.21	8.28	8.21	8.25
1132	AMEX	IJK	Mon, Jan 31, 2005	8.16	8.21	8.15	8.21
1131	AMEX	IJK	Fri, Jan 28, 2005	8.14	8.14	8.04	8.09
1130	AMEX	IJK	Thu, Jan 27, 2005	8.09	8.17	8.08	8.14
1129	AMEX	IJK	Wed, Jan 26, 2005	8.06	8.11	8.03	8.11
1128	AMEX	IJK	Tue, Jan 25, 2005	8.06	8.07	8.00	8.01
1127	AMEX	IJK	Mon, Jan 24, 2005	8.07	8.09	7.98	8.00
1126	AMEX	IJK	Fri, Jan 21, 2005	8.11	8.11	8.03	8.04
1125	AMEX	IJK	Thu, Jan 20, 2005	8.09	8.14	8.07	8.08
1124	AMEX	IJK	Wed, Jan 19, 2005	8.20	8.20	8.11	8.11
1123	AMEX	IJK	Tue, Jan 18, 2005	8.08	8.20	8.08	8.20
1122	AMEX	IJK	Fri, Jan 14, 2005	8.09	8.12	8.05	8.12
1121	AMEX	IJK	Thu, Jan 13, 2005	8.08	8.11	8.04	8.05
1120	AMEX	IJK	Wed, Jan 12, 2005	8.08	8.09	7.99	8.08
1119	AMEX	IJK	Tue, Jan 11, 2005	8.09	8.09	8.03	8.07
1118	AMEX	IJK	Mon, Jan 10, 2005	8.06	8.17	8.06	8.11
1117	AMEX	IJK	Fri, Jan 7, 2005	8.12	8.12	8.02	8.06
1116	AMEX	IJK	Thu, Jan 6, 2005	8.06	8.13	8.05	8.09
1115	AMEX	IJK	Wed, Jan 5, 2005	8.10	8.14	8.04	8.06
1114	AMEX	IJK	Tue, Jan 4, 2005	8.31	8.31	8.12	8.14
1113	AMEX	IJK	Mon, Jan 3, 2005	8.44	8.44	8.25	8.26
1112	AMEX	IJK	Fri, Dec 31, 2004	8.40	8.46	8.39	8.40
1111	AMEX	IJK	Thu, Dec 30, 2004	8.42	8.43	8.39	8.41
1110	AMEX	IJK	Wed, Dec 29, 2004	8.40	8.42	8.39	8.42
1109	AMEX	IJK	Tue, Dec 28, 2004	8.34	8.40	8.32	8.40
1108	AMEX	IJK	Mon, Dec 27, 2004	8.36	8.36	8.26	8.29
1107	AMEX	IJK	Thu, Dec 23, 2004	8.35	8.39	8.35	8.36
1106	AMEX	IJK	Wed, Dec 22, 2004	8.33	8.36	8.32	8.34
1105	AMEX	IJK	Tue, Dec 21, 2004	8.26	8.32	8.25	8.32
1104	AMEX	IJK	Mon, Dec 20, 2004	8.27	8.30	8.20	8.24
1103	AMEX	IJK	Fri, Dec 17, 2004	8.27	8.27	8.23	8.25
1102	AMEX	IJK	Thu, Dec 16, 2004	8.31	8.32	8.23	8.27
1101	AMEX	IJK	Wed, Dec 15, 2004	8.28	8.31	8.26	8.31
1100	AMEX	IJK	Tue, Dec 14, 2004	8.21	8.29	8.21	8.27
1099	AMEX	IJK	Mon, Dec 13, 2004	8.18	8.21	8.15	8.20
1098	AMEX	IJK	Fri, Dec 10, 2004	8.12	8.16	8.11	8.14
1097	AMEX	IJK	Thu, Dec 9, 2004	8.08	8.16	8.05	8.14
1096	AMEX	IJK	Wed, Dec 8, 2004	8.08	8.15	8.06	8.13
1095	AMEX	IJK	Tue, Dec 7, 2004	8.19	8.19	8.06	8.08
1094	AMEX	IJK	Mon, Dec 6, 2004	8.18	8.20	8.13	8.18
1093	AMEX	IJK	Fri, Dec 3, 2004	8.17	8.22	8.17	8.19
1092	AMEX	IJK	Thu, Dec 2, 2004	8.17	8.23	8.16	8.17
1091	AMEX	IJK	Wed, Dec 1, 2004	8.11	8.19	8.10	8.17
1090	AMEX	IJK	Tue, Nov 30, 2004	8.09	8.09	8.06	8.08
1089	AMEX	IJK	Mon, Nov 29, 2004	8.16	8.16	8.05	8.10
1088	AMEX	IJK	Fri, Nov 26, 2004	8.11	8.15	8.09	8.09
1087	AMEX	IJK	Wed, Nov 24, 2004	8.11	8.11	8.07	8.10
1086	AMEX	IJK	Tue, Nov 23, 2004	8.03	8.05	7.99	8.05
1085	AMEX	IJK	Mon, Nov 22, 2004	7.96	8.01	7.94	8.01
1084	AMEX	IJK	Fri, Nov 19, 2004	8.03	8.03	7.97	7.97
1083	AMEX	IJK	Thu, Nov 18, 2004	8.07	8.08	8.03	8.08
1082	AMEX	IJK	Wed, Nov 17, 2004	8.11	8.14	8.06	8.07
1081	AMEX	IJK	Tue, Nov 16, 2004	8.08	8.08	8.02	8.02
1080	AMEX	IJK	Mon, Nov 15, 2004	8.07	8.09	8.05	8.09
1079	AMEX	IJK	Fri, Nov 12, 2004	8.00	8.07	7.97	8.07
1078	AMEX	IJK	Thu, Nov 11, 2004	7.95	8.01	7.93	8.00
1077	AMEX	IJK	Wed, Nov 10, 2004	7.91	7.96	7.90	7.93
1076	AMEX	IJK	Tue, Nov 9, 2004	7.90	7.93	7.88	7.91
1075	AMEX	IJK	Mon, Nov 8, 2004	7.92	7.93	7.87	7.89
1074	AMEX	IJK	Fri, Nov 5, 2004	7.92	7.96	7.88	7.91
1073	AMEX	IJK	Thu, Nov 4, 2004	7.77	7.87	7.76	7.87
1072	AMEX	IJK	Wed, Nov 3, 2004	7.85	7.85	7.74	7.75
1071	AMEX	IJK	Tue, Nov 2, 2004	7.68	7.74	7.65	7.68
1070	AMEX	IJK	Mon, Nov 1, 2004	7.66	7.69	7.66	7.68
1069	AMEX	IJK	Fri, Oct 29, 2004	7.69	7.70	7.65	7.70
1068	AMEX	IJK	Thu, Oct 28, 2004	7.68	7.70	7.63	7.67
1067	AMEX	IJK	Wed, Oct 27, 2004	7.57	7.68	7.55	7.68
1066	AMEX	IJK	Tue, Oct 26, 2004	7.50	7.57	7.46	7.57
1065	AMEX	IJK	Mon, Oct 25, 2004	7.48	7.52	7.45	7.50
1064	AMEX	IJK	Fri, Oct 22, 2004	7.58	7.58	7.50	7.51
1063	AMEX	IJK	Thu, Oct 21, 2004	7.51	7.59	7.50	7.59
1062	AMEX	IJK	Wed, Oct 20, 2004	7.46	7.53	7.43	7.50
1061	AMEX	IJK	Tue, Oct 19, 2004	7.52	7.55	7.46	7.46
1060	AMEX	IJK	Mon, Oct 18, 2004	7.40	7.51	7.40	7.49
1059	AMEX	IJK	Fri, Oct 15, 2004	7.43	7.48	7.39	7.45
1058	AMEX	IJK	Thu, Oct 14, 2004	7.47	7.47	7.41	7.41
1057	AMEX	IJK	Wed, Oct 13, 2004	7.58	7.58	7.46	7.48
1056	AMEX	IJK	Tue, Oct 12, 2004	7.52	7.54	7.46	7.53
1055	AMEX	IJK	Mon, Oct 11, 2004	7.55	7.56	7.54	7.55
1054	AMEX	IJK	Fri, Oct 8, 2004	7.60	7.61	7.53	7.55
1053	AMEX	IJK	Thu, Oct 7, 2004	7.69	7.69	7.60	7.61
1052	AMEX	IJK	Wed, Oct 6, 2004	7.65	7.68	7.64	7.68
1051	AMEX	IJK	Tue, Oct 5, 2004	7.69	7.69	7.64	7.65
1050	AMEX	IJK	Mon, Oct 4, 2004	7.69	7.73	7.68	7.69
1049	AMEX	IJK	Fri, Oct 1, 2004	7.56	7.63	7.55	7.63
1048	AMEX	IJK	Thu, Sep 30, 2004	7.49	7.53	7.47	7.51
1047	AMEX	IJK	Wed, Sep 29, 2004	7.42	7.49	7.42	7.49
1046	AMEX	IJK	Tue, Sep 28, 2004	7.40	7.45	7.37	7.44
1045	AMEX	IJK	Mon, Sep 27, 2004	7.43	7.43	7.38	7.39
1044	AMEX	IJK	Fri, Sep 24, 2004	7.45	7.52	7.45	7.48
1043	AMEX	IJK	Thu, Sep 23, 2004	7.46	7.47	7.42	7.44
1042	AMEX	IJK	Wed, Sep 22, 2004	7.49	7.50	7.45	7.45
1041	AMEX	IJK	Tue, Sep 21, 2004	7.54	7.58	7.52	7.56
1040	AMEX	IJK	Mon, Sep 20, 2004	7.53	7.54	7.50	7.52
1039	AMEX	IJK	Fri, Sep 17, 2004	7.57	7.57	7.52	7.54
1038	AMEX	IJK	Thu, Sep 16, 2004	7.56	7.59	7.54	7.55
1037	AMEX	IJK	Wed, Sep 15, 2004	7.56	7.56	7.51	7.52
1036	AMEX	IJK	Tue, Sep 14, 2004	7.57	7.57	7.53	7.57
1035	AMEX	IJK	Mon, Sep 13, 2004	7.54	7.60	7.54	7.57
1034	AMEX	IJK	Fri, Sep 10, 2004	7.46	7.52	7.43	7.52
1033	AMEX	IJK	Thu, Sep 9, 2004	7.44	7.48	7.41	7.46
1032	AMEX	IJK	Wed, Sep 8, 2004	7.47	7.49	7.41	7.42
1031	AMEX	IJK	Tue, Sep 7, 2004	7.47	7.48	7.42	7.45
1030	AMEX	IJK	Fri, Sep 3, 2004	7.45	7.47	7.39	7.42
1029	AMEX	IJK	Thu, Sep 2, 2004	7.38	7.47	7.38	7.46
1028	AMEX	IJK	Wed, Sep 1, 2004	7.36	7.38	7.32	7.37
1027	AMEX	IJK	Tue, Aug 31, 2004	7.31	7.32	7.24	7.32
1026	AMEX	IJK	Mon, Aug 30, 2004	7.34	7.34	7.27	7.27
1025	AMEX	IJK	Fri, Aug 27, 2004	7.33	7.37	7.33	7.36
1024	AMEX	IJK	Thu, Aug 26, 2004	7.30	7.33	7.30	7.32
1023	AMEX	IJK	Wed, Aug 25, 2004	7.26	7.32	7.24	7.32
1022	AMEX	IJK	Tue, Aug 24, 2004	7.30	7.30	7.23	7.24
1021	AMEX	IJK	Mon, Aug 23, 2004	7.31	7.31	7.24	7.24
1020	AMEX	IJK	Fri, Aug 20, 2004	7.17	7.29	7.17	7.28
1019	AMEX	IJK	Thu, Aug 19, 2004	7.18	7.20	7.14	7.18
1018	AMEX	IJK	Wed, Aug 18, 2004	7.06	7.23	7.06	7.23
1017	AMEX	IJK	Tue, Aug 17, 2004	7.13	7.16	7.11	7.13
1016	AMEX	IJK	Mon, Aug 16, 2004	6.98	7.09	6.98	7.09
1015	AMEX	IJK	Fri, Aug 13, 2004	7.02	7.02	6.95	6.97
1014	AMEX	IJK	Thu, Aug 12, 2004	7.05	7.07	6.98	6.98
1013	AMEX	IJK	Wed, Aug 11, 2004	7.04	7.10	6.98	7.07
1012	AMEX	IJK	Tue, Aug 10, 2004	7.03	7.13	7.03	7.13
1011	AMEX	IJK	Mon, Aug 9, 2004	7.03	7.04	6.99	7.00
1010	AMEX	IJK	Fri, Aug 6, 2004	7.03	7.06	6.97	7.00
1009	AMEX	IJK	Thu, Aug 5, 2004	7.25	7.26	7.12	7.12
1008	AMEX	IJK	Wed, Aug 4, 2004	7.29	7.30	7.21	7.28
1007	AMEX	IJK	Tue, Aug 3, 2004	7.38	7.39	7.29	7.29
1006	AMEX	IJK	Mon, Aug 2, 2004	7.38	7.39	7.28	7.39
1005	AMEX	IJK	Fri, Jul 30, 2004	7.39	7.43	7.37	7.42
1004	AMEX	IJK	Thu, Jul 29, 2004	7.33	7.40	7.32	7.40
1003	AMEX	IJK	Wed, Jul 28, 2004	7.31	7.32	7.21	7.30
1002	AMEX	IJK	Tue, Jul 27, 2004	7.23	7.34	7.23	7.34
1001	AMEX	IJK	Mon, Jul 26, 2004	7.33	7.33	7.19	7.21
1000	AMEX	IJK	Fri, Jul 23, 2004	7.34	7.37	7.28	7.30
999	AMEX	IJK	Thu, Jul 22, 2004	7.37	7.41	7.28	7.40
998	AMEX	IJK	Wed, Jul 21, 2004	7.58	7.59	7.40	7.40
997	AMEX	IJK	Tue, Jul 20, 2004	7.45	7.55	7.45	7.55
996	AMEX	IJK	Mon, Jul 19, 2004	7.46	7.46	7.41	7.45
995	AMEX	IJK	Fri, Jul 16, 2004	7.55	7.55	7.44	7.45
994	AMEX	IJK	Thu, Jul 15, 2004	7.50	7.54	7.48	7.48
993	AMEX	IJK	Wed, Jul 14, 2004	7.45	7.54	7.45	7.47
992	AMEX	IJK	Tue, Jul 13, 2004	7.52	7.52	7.50	7.50
991	AMEX	IJK	Mon, Jul 12, 2004	7.54	7.54	7.45	7.50
990	AMEX	IJK	Fri, Jul 9, 2004	7.56	7.56	7.51	7.55
989	AMEX	IJK	Thu, Jul 8, 2004	7.59	7.59	7.50	7.50
988	AMEX	IJK	Wed, Jul 7, 2004	7.63	7.63	7.59	7.61
987	AMEX	IJK	Tue, Jul 6, 2004	7.67	7.67	7.57	7.58
986	AMEX	IJK	Fri, Jul 2, 2004	7.69	7.70	7.66	7.69
985	AMEX	IJK	Thu, Jul 1, 2004	7.81	7.81	7.70	7.72
984	AMEX	IJK	Wed, Jun 30, 2004	7.77	7.80	7.74	7.80
983	AMEX	IJK	Tue, Jun 29, 2004	7.74	7.76	7.72	7.74
982	AMEX	IJK	Mon, Jun 28, 2004	7.79	7.80	7.71	7.72
981	AMEX	IJK	Fri, Jun 25, 2004	7.74	7.78	7.73	7.76
980	AMEX	IJK	Thu, Jun 24, 2004	7.75	7.78	7.73	7.74
979	AMEX	IJK	Wed, Jun 23, 2004	7.69	7.75	7.65	7.75
978	AMEX	IJK	Tue, Jun 22, 2004	7.64	7.69	7.58	7.69
977	AMEX	IJK	Mon, Jun 21, 2004	7.64	7.68	7.64	7.64
976	AMEX	IJK	Fri, Jun 18, 2004	7.64	7.70	7.64	7.66
975	AMEX	IJK	Thu, Jun 17, 2004	7.66	7.69	7.62	7.67
974	AMEX	IJK	Wed, Jun 16, 2004	7.69	7.70	7.65	7.69
973	AMEX	IJK	Tue, Jun 15, 2004	7.67	7.72	7.66	7.68
972	AMEX	IJK	Mon, Jun 14, 2004	7.67	7.67	7.58	7.59
971	AMEX	IJK	Thu, Jun 10, 2004	7.74	7.74	7.68	7.70
970	AMEX	IJK	Wed, Jun 9, 2004	7.75	7.78	7.69	7.69
969	AMEX	IJK	Tue, Jun 8, 2004	7.78	7.79	7.75	7.78
968	AMEX	IJK	Mon, Jun 7, 2004	7.71	7.79	7.70	7.79
967	AMEX	IJK	Fri, Jun 4, 2004	7.67	7.70	7.63	7.67
966	AMEX	IJK	Thu, Jun 3, 2004	7.67	7.68	7.61	7.61
965	AMEX	IJK	Wed, Jun 2, 2004	7.77	7.77	7.68	7.72
964	AMEX	IJK	Tue, Jun 1, 2004	7.71	7.75	7.67	7.73
963	AMEX	IJK	Fri, May 28, 2004	7.68	7.70	7.64	7.70
962	AMEX	IJK	Thu, May 27, 2004	7.64	7.69	7.58	7.66
961	AMEX	IJK	Wed, May 26, 2004	7.56	7.62	7.55	7.62
960	AMEX	IJK	Tue, May 25, 2004	7.43	7.57	7.40	7.57
959	AMEX	IJK	Mon, May 24, 2004	7.43	7.45	7.38	7.42
958	AMEX	IJK	Fri, May 21, 2004	7.33	7.38	7.32	7.37
957	AMEX	IJK	Thu, May 20, 2004	7.32	7.37	7.28	7.33
956	AMEX	IJK	Wed, May 19, 2004	7.40	7.46	7.32	7.32
955	AMEX	IJK	Tue, May 18, 2004	7.34	7.35	7.31	7.35
954	AMEX	IJK	Mon, May 17, 2004	7.25	7.31	7.19	7.27
953	AMEX	IJK	Fri, May 14, 2004	7.40	7.42	7.32	7.37
952	AMEX	IJK	Thu, May 13, 2004	7.36	7.43	7.34	7.40
951	AMEX	IJK	Wed, May 12, 2004	7.37	7.41	7.23	7.40
950	AMEX	IJK	Tue, May 11, 2004	7.35	7.44	7.35	7.43
949	AMEX	IJK	Mon, May 10, 2004	7.35	7.38	7.25	7.30
948	AMEX	IJK	Fri, May 7, 2004	7.53	7.62	7.43	7.43
947	AMEX	IJK	Thu, May 6, 2004	7.66	7.66	7.53	7.61
946	AMEX	IJK	Wed, May 5, 2004	7.65	7.72	7.64	7.71
945	AMEX	IJK	Tue, May 4, 2004	7.65	7.69	7.59	7.64
944	AMEX	IJK	Mon, May 3, 2004	7.56	7.66	7.55	7.63
943	AMEX	IJK	Fri, Apr 30, 2004	7.63	7.63	7.54	7.54
942	AMEX	IJK	Thu, Apr 29, 2004	7.72	7.74	7.58	7.62
941	AMEX	IJK	Wed, Apr 28, 2004	7.82	7.82	7.69	7.73
940	AMEX	IJK	Tue, Apr 27, 2004	7.87	7.92	7.83	7.84
939	AMEX	IJK	Mon, Apr 26, 2004	7.91	7.94	7.84	7.86
938	AMEX	IJK	Fri, Apr 23, 2004	7.87	7.92	7.83	7.89
937	AMEX	IJK	Thu, Apr 22, 2004	7.78	7.91	7.77	7.89
936	AMEX	IJK	Wed, Apr 21, 2004	7.72	7.79	7.69	7.77
935	AMEX	IJK	Tue, Apr 20, 2004	7.84	7.86	7.71	7.71
934	AMEX	IJK	Mon, Apr 19, 2004	7.78	7.81	7.74	7.81
933	AMEX	IJK	Fri, Apr 16, 2004	7.75	7.78	7.71	7.77
932	AMEX	IJK	Thu, Apr 15, 2004	7.81	7.83	7.71	7.76
931	AMEX	IJK	Wed, Apr 14, 2004	7.75	7.85	7.74	7.77
930	AMEX	IJK	Tue, Apr 13, 2004	7.98	7.98	7.79	7.80
929	AMEX	IJK	Mon, Apr 12, 2004	7.92	7.98	7.91	7.94
928	AMEX	IJK	Thu, Apr 8, 2004	8.00	8.00	7.88	7.91
927	AMEX	IJK	Wed, Apr 7, 2004	7.94	7.99	7.89	7.95
926	AMEX	IJK	Tue, Apr 6, 2004	7.95	7.97	7.91	7.94
925	AMEX	IJK	Mon, Apr 5, 2004	7.90	7.98	7.90	7.98
924	AMEX	IJK	Fri, Apr 2, 2004	7.90	7.92	7.85	7.89
923	AMEX	IJK	Thu, Apr 1, 2004	7.77	7.83	7.77	7.83
922	AMEX	IJK	Wed, Mar 31, 2004	7.74	7.78	7.68	7.75
921	AMEX	IJK	Tue, Mar 30, 2004	7.66	7.73	7.66	7.72
920	AMEX	IJK	Mon, Mar 29, 2004	7.64	7.69	7.64	7.67
919	AMEX	IJK	Fri, Mar 26, 2004	7.56	7.62	7.56	7.60
918	AMEX	IJK	Thu, Mar 25, 2004	7.47	7.58	7.47	7.56
917	AMEX	IJK	Wed, Mar 24, 2004	7.44	7.48	7.42	7.45
916	AMEX	IJK	Tue, Mar 23, 2004	7.46	7.49	7.40	7.44
915	AMEX	IJK	Mon, Mar 22, 2004	7.46	7.47	7.40	7.43
914	AMEX	IJK	Fri, Mar 19, 2004	7.59	7.61	7.54	7.54
913	AMEX	IJK	Thu, Mar 18, 2004	7.61	7.64	7.55	7.61
912	AMEX	IJK	Wed, Mar 17, 2004	7.59	7.65	7.59	7.65
911	AMEX	IJK	Tue, Mar 16, 2004	7.62	7.62	7.51	7.55
910	AMEX	IJK	Mon, Mar 15, 2004	7.64	7.65	7.54	7.54
909	AMEX	IJK	Fri, Mar 12, 2004	7.60	7.68	7.59	7.66
908	AMEX	IJK	Thu, Mar 11, 2004	7.59	7.68	7.55	7.55
907	AMEX	IJK	Wed, Mar 10, 2004	7.77	7.78	7.63	7.64
906	AMEX	IJK	Tue, Mar 9, 2004	7.83	7.83	7.74	7.77
905	AMEX	IJK	Mon, Mar 8, 2004	7.94	7.95	7.82	7.82
904	AMEX	IJK	Fri, Mar 5, 2004	7.85	7.94	7.85	7.92
903	AMEX	IJK	Thu, Mar 4, 2004	7.83	7.87	7.79	7.87
902	AMEX	IJK	Wed, Mar 3, 2004	7.80	7.83	7.74	7.82
901	AMEX	IJK	Tue, Mar 2, 2004	7.83	7.89	7.81	7.83
900	AMEX	IJK	Mon, Mar 1, 2004	7.76	8.06	7.75	7.87
899	AMEX	IJK	Fri, Feb 27, 2004	7.68	7.74	7.68	7.71
898	AMEX	IJK	Thu, Feb 26, 2004	7.60	7.69	7.59	7.68
897	AMEX	IJK	Wed, Feb 25, 2004	7.58	7.62	7.55	7.61
896	AMEX	IJK	Tue, Feb 24, 2004	7.55	7.60	7.52	7.56
895	AMEX	IJK	Mon, Feb 23, 2004	7.70	7.70	7.54	7.57
894	AMEX	IJK	Fri, Feb 20, 2004	7.70	7.70	7.61	7.67
893	AMEX	IJK	Thu, Feb 19, 2004	7.85	7.85	7.70	7.70
892	AMEX	IJK	Wed, Feb 18, 2004	7.81	7.82	7.76	7.80
891	AMEX	IJK	Tue, Feb 17, 2004	7.81	7.82	7.77	7.81
890	AMEX	IJK	Fri, Feb 13, 2004	7.80	7.82	7.71	7.74
889	AMEX	IJK	Thu, Feb 12, 2004	7.76	7.80	7.76	7.77
888	AMEX	IJK	Wed, Feb 11, 2004	7.71	7.77	7.68	7.76
887	AMEX	IJK	Tue, Feb 10, 2004	7.66	7.71	7.66	7.71
886	AMEX	IJK	Mon, Feb 9, 2004	7.69	7.72	7.68	7.68
885	AMEX	IJK	Fri, Feb 6, 2004	7.56	7.65	7.56	7.65
884	AMEX	IJK	Thu, Feb 5, 2004	7.51	7.54	7.48	7.51
883	AMEX	IJK	Wed, Feb 4, 2004	7.51	7.54	7.46	7.47
882	AMEX	IJK	Tue, Feb 3, 2004	7.53	7.57	7.53	7.54
881	AMEX	IJK	Mon, Feb 2, 2004	7.55	7.63	7.50	7.56
880	AMEX	IJK	Fri, Jan 30, 2004	7.52	7.57	7.47	7.56
879	AMEX	IJK	Thu, Jan 29, 2004	7.59	7.59	7.46	7.54
878	AMEX	IJK	Wed, Jan 28, 2004	7.70	7.70	7.55	7.58
877	AMEX	IJK	Tue, Jan 27, 2004	7.75	7.76	7.68	7.70
876	AMEX	IJK	Mon, Jan 26, 2004	7.70	7.73	7.65	7.73
875	AMEX	IJK	Fri, Jan 23, 2004	7.72	7.75	7.66	7.70
874	AMEX	IJK	Thu, Jan 22, 2004	7.75	7.77	7.68	7.71
873	AMEX	IJK	Wed, Jan 21, 2004	7.71	7.76	7.67	7.72
872	AMEX	IJK	Tue, Jan 20, 2004	7.69	7.73	7.66	7.73
871	AMEX	IJK	Fri, Jan 16, 2004	7.65	7.69	7.63	7.67
870	AMEX	IJK	Thu, Jan 15, 2004	7.61	7.65	7.54	7.62
869	AMEX	IJK	Wed, Jan 14, 2004	7.58	7.61	7.55	7.60
868	AMEX	IJK	Tue, Jan 13, 2004	7.62	7.62	7.52	7.55
867	AMEX	IJK	Mon, Jan 12, 2004	7.57	7.62	7.54	7.62
866	AMEX	IJK	Fri, Jan 9, 2004	7.54	7.62	7.50	7.57
865	AMEX	IJK	Thu, Jan 8, 2004	7.59	7.59	7.53	7.56
864	AMEX	IJK	Wed, Jan 7, 2004	7.50	7.58	7.49	7.58
863	AMEX	IJK	Tue, Jan 6, 2004	7.50	7.54	7.48	7.52
862	AMEX	IJK	Mon, Jan 5, 2004	7.47	7.50	7.43	7.50
861	AMEX	IJK	Fri, Jan 2, 2004	7.46	7.48	7.40	7.41
860	AMEX	IJK	Wed, Dec 31, 2003	7.51	7.52	7.42	7.42
859	AMEX	IJK	Tue, Dec 30, 2003	7.48	7.48	7.44	7.48
858	AMEX	IJK	Mon, Dec 29, 2003	7.42	7.47	7.41	7.47
857	AMEX	IJK	Fri, Dec 26, 2003	7.40	7.43	7.39	7.39
856	AMEX	IJK	Wed, Dec 24, 2003	7.38	7.40	7.37	7.38
855	AMEX	IJK	Tue, Dec 23, 2003	7.37	7.40	7.34	7.39
854	AMEX	IJK	Mon, Dec 22, 2003	7.32	7.37	7.30	7.35
853	AMEX	IJK	Fri, Dec 19, 2003	7.34	7.35	7.29	7.32
852	AMEX	IJK	Thu, Dec 18, 2003	7.26	7.36	7.26	7.36
851	AMEX	IJK	Wed, Dec 17, 2003	7.23	7.26	7.19	7.26
850	AMEX	IJK	Tue, Dec 16, 2003	7.25	7.25	7.15	7.23
849	AMEX	IJK	Mon, Dec 15, 2003	7.42	7.42	7.24	7.25
848	AMEX	IJK	Fri, Dec 12, 2003	7.35	7.35	7.30	7.35
847	AMEX	IJK	Thu, Dec 11, 2003	7.24	7.36	7.24	7.34
846	AMEX	IJK	Wed, Dec 10, 2003	7.29	7.29	7.20	7.23
845	AMEX	IJK	Tue, Dec 9, 2003	7.41	7.41	7.28	7.28
844	AMEX	IJK	Mon, Dec 8, 2003	7.40	7.40	7.34	7.39
843	AMEX	IJK	Fri, Dec 5, 2003	7.38	7.39	7.32	7.34
842	AMEX	IJK	Thu, Dec 4, 2003	7.48	7.48	7.34	7.43
841	AMEX	IJK	Wed, Dec 3, 2003	7.60	7.61	7.45	7.45
840	AMEX	IJK	Tue, Dec 2, 2003	7.58	7.62	7.57	7.58
839	AMEX	IJK	Mon, Dec 1, 2003	7.52	7.58	7.51	7.58
838	AMEX	IJK	Fri, Nov 28, 2003	7.43	7.47	7.43	7.47
837	AMEX	IJK	Wed, Nov 26, 2003	7.44	7.45	7.36	7.43
836	AMEX	IJK	Tue, Nov 25, 2003	7.37	7.43	7.36	7.41
835	AMEX	IJK	Mon, Nov 24, 2003	7.26	7.35	7.26	7.34
834	AMEX	IJK	Fri, Nov 21, 2003	7.21	7.23	7.18	7.21
833	AMEX	IJK	Thu, Nov 20, 2003	7.17	7.26	7.17	7.19
832	AMEX	IJK	Wed, Nov 19, 2003	7.22	7.23	7.17	7.22
831	AMEX	IJK	Tue, Nov 18, 2003	7.33	7.33	7.21	7.21
830	AMEX	IJK	Mon, Nov 17, 2003	7.30	7.30	7.21	7.28
829	AMEX	IJK	Fri, Nov 14, 2003	7.44	7.47	7.34	7.34
828	AMEX	IJK	Thu, Nov 13, 2003	7.39	7.44	7.38	7.43
827	AMEX	IJK	Wed, Nov 12, 2003	7.26	7.40	7.26	7.40
826	AMEX	IJK	Tue, Nov 11, 2003	7.29	7.29	7.22	7.25
825	AMEX	IJK	Mon, Nov 10, 2003	7.37	7.37	7.28	7.29
824	AMEX	IJK	Fri, Nov 7, 2003	7.41	7.41	7.35	7.36
823	AMEX	IJK	Thu, Nov 6, 2003	7.32	7.37	7.29	7.37
822	AMEX	IJK	Wed, Nov 5, 2003	7.29	7.31	7.25	7.31
821	AMEX	IJK	Tue, Nov 4, 2003	7.29	7.33	7.29	7.30
820	AMEX	IJK	Mon, Nov 3, 2003	7.28	7.32	7.25	7.32
819	AMEX	IJK	Fri, Oct 31, 2003	7.25	7.27	7.22	7.25
818	AMEX	IJK	Thu, Oct 30, 2003	7.30	7.30	7.22	7.23
817	AMEX	IJK	Wed, Oct 29, 2003	7.21	7.26	7.21	7.25
816	AMEX	IJK	Tue, Oct 28, 2003	7.14	7.23	7.14	7.23
815	AMEX	IJK	Mon, Oct 27, 2003	7.08	7.13	7.08	7.12
814	AMEX	IJK	Fri, Oct 24, 2003	7.00	7.06	6.99	7.06
813	AMEX	IJK	Thu, Oct 23, 2003	6.99	7.08	6.99	7.07
812	AMEX	IJK	Wed, Oct 22, 2003	7.12	7.12	7.04	7.07
811	AMEX	IJK	Tue, Oct 21, 2003	7.15	7.17	7.10	7.15
810	AMEX	IJK	Mon, Oct 20, 2003	7.09	7.12	7.07	7.12
809	AMEX	IJK	Fri, Oct 17, 2003	7.19	7.20	7.06	7.09
808	AMEX	IJK	Thu, Oct 16, 2003	7.17	7.22	7.15	7.19
807	AMEX	IJK	Wed, Oct 15, 2003	7.25	7.25	7.14	7.16
806	AMEX	IJK	Tue, Oct 14, 2003	7.20	7.21	7.16	7.19
805	AMEX	IJK	Mon, Oct 13, 2003	7.16	7.21	7.16	7.19
804	AMEX	IJK	Fri, Oct 10, 2003	7.10	7.14	7.09	7.12
803	AMEX	IJK	Thu, Oct 9, 2003	7.13	7.18	7.08	7.10
802	AMEX	IJK	Wed, Oct 8, 2003	7.10	7.11	7.06	7.09
801	AMEX	IJK	Tue, Oct 7, 2003	7.04	7.11	7.02	7.11
800	AMEX	IJK	Mon, Oct 6, 2003	7.05	7.07	7.01	7.07
799	AMEX	IJK	Fri, Oct 3, 2003	7.05	7.07	7.02	7.03
798	AMEX	IJK	Thu, Oct 2, 2003	6.92	6.96	6.91	6.94
797	AMEX	IJK	Wed, Oct 1, 2003	6.81	6.92	6.79	6.90
796	AMEX	IJK	Tue, Sep 30, 2003	6.80	6.85	6.75	6.77
795	AMEX	IJK	Mon, Sep 29, 2003	6.77	6.83	6.75	6.82
794	AMEX	IJK	Fri, Sep 26, 2003	6.80	6.82	6.75	6.76
793	AMEX	IJK	Thu, Sep 25, 2003	6.96	6.96	6.81	6.81
792	AMEX	IJK	Wed, Sep 24, 2003	7.05	7.05	6.92	6.93
791	AMEX	IJK	Tue, Sep 23, 2003	7.01	7.05	7.00	7.04
790	AMEX	IJK	Mon, Sep 22, 2003	7.02	7.02	6.98	7.00
789	AMEX	IJK	Fri, Sep 19, 2003	7.08	7.09	7.05	7.06
788	AMEX	IJK	Thu, Sep 18, 2003	7.01	7.09	7.01	7.09
787	AMEX	IJK	Wed, Sep 17, 2003	7.02	7.03	6.99	7.01
786	AMEX	IJK	Tue, Sep 16, 2003	6.95	7.02	6.95	7.02
785	AMEX	IJK	Mon, Sep 15, 2003	6.96	6.97	6.91	6.93
784	AMEX	IJK	Fri, Sep 12, 2003	6.90	6.95	6.84	6.95
783	AMEX	IJK	Thu, Sep 11, 2003	6.92	6.94	6.88	6.91
782	AMEX	IJK	Wed, Sep 10, 2003	6.95	6.97	6.87	6.89
781	AMEX	IJK	Tue, Sep 9, 2003	7.01	7.04	6.98	7.00
780	AMEX	IJK	Mon, Sep 8, 2003	6.98	7.06	6.98	7.05
779	AMEX	IJK	Fri, Sep 5, 2003	7.00	7.03	6.95	6.97
778	AMEX	IJK	Thu, Sep 4, 2003	7.03	7.04	6.98	7.03
777	AMEX	IJK	Wed, Sep 3, 2003	7.04	7.05	7.01	7.03
776	AMEX	IJK	Tue, Sep 2, 2003	6.94	7.01	6.91	7.01
775	AMEX	IJK	Fri, Aug 29, 2003	6.89	6.94	6.88	6.92
774	AMEX	IJK	Thu, Aug 28, 2003	6.83	6.89	6.77	6.88
773	AMEX	IJK	Wed, Aug 27, 2003	6.77	6.80	6.74	6.79
772	AMEX	IJK	Tue, Aug 26, 2003	6.75	6.76	6.66	6.76
771	AMEX	IJK	Mon, Aug 25, 2003	6.79	6.79	6.72	6.75
770	AMEX	IJK	Fri, Aug 22, 2003	6.92	6.94	6.79	6.81
769	AMEX	IJK	Thu, Aug 21, 2003	6.81	6.89	6.81	6.89
768	AMEX	IJK	Wed, Aug 20, 2003	6.76	6.81	6.74	6.78
767	AMEX	IJK	Tue, Aug 19, 2003	6.79	6.80	6.75	6.79
766	AMEX	IJK	Mon, Aug 18, 2003	6.69	6.76	6.69	6.76
765	AMEX	IJK	Fri, Aug 15, 2003	6.66	6.68	6.64	6.68
764	AMEX	IJK	Thu, Aug 14, 2003	6.63	6.63	6.59	6.63
763	AMEX	IJK	Wed, Aug 13, 2003	6.62	6.63	6.58	6.59
762	AMEX	IJK	Tue, Aug 12, 2003	6.54	6.60	6.53	6.60
761	AMEX	IJK	Mon, Aug 11, 2003	6.50	6.54	6.49	6.53
760	AMEX	IJK	Fri, Aug 8, 2003	6.47	6.49	6.46	6.48
759	AMEX	IJK	Thu, Aug 7, 2003	6.44	6.46	6.39	6.44
758	AMEX	IJK	Wed, Aug 6, 2003	6.42	6.48	6.40	6.44
757	AMEX	IJK	Tue, Aug 5, 2003	6.57	6.57	6.47	6.47
756	AMEX	IJK	Mon, Aug 4, 2003	6.60	6.60	6.50	6.58
755	AMEX	IJK	Fri, Aug 1, 2003	6.65	6.65	6.58	6.61
754	AMEX	IJK	Thu, Jul 31, 2003	6.70	6.73	6.64	6.67
753	AMEX	IJK	Wed, Jul 30, 2003	6.67	6.67	6.64	6.65
752	AMEX	IJK	Tue, Jul 29, 2003	6.70	6.70	6.62	6.68
751	AMEX	IJK	Mon, Jul 28, 2003	6.66	6.70	6.63	6.69
750	AMEX	IJK	Fri, Jul 25, 2003	6.59	6.63	6.52	6.63
749	AMEX	IJK	Thu, Jul 24, 2003	6.65	6.68	6.56	6.58
748	AMEX	IJK	Wed, Jul 23, 2003	6.62	6.63	6.54	6.62
747	AMEX	IJK	Tue, Jul 22, 2003	6.56	6.61	6.54	6.60
746	AMEX	IJK	Mon, Jul 21, 2003	6.62	6.62	6.54	6.56
745	AMEX	IJK	Fri, Jul 18, 2003	6.60	6.63	6.56	6.62
744	AMEX	IJK	Thu, Jul 17, 2003	6.65	6.65	6.55	6.55
743	AMEX	IJK	Wed, Jul 16, 2003	6.75	6.75	6.66	6.69
742	AMEX	IJK	Tue, Jul 15, 2003	6.78	6.80	6.71	6.73
741	AMEX	IJK	Mon, Jul 14, 2003	6.75	6.80	6.74	6.74
740	AMEX	IJK	Fri, Jul 11, 2003	6.63	6.68	6.63	6.65
739	AMEX	IJK	Thu, Jul 10, 2003	6.64	6.66	6.58	6.61
738	AMEX	IJK	Wed, Jul 9, 2003	6.72	6.73	6.67	6.71
737	AMEX	IJK	Tue, Jul 8, 2003	6.62	6.73	6.62	6.72
736	AMEX	IJK	Mon, Jul 7, 2003	6.58	6.64	6.58	6.64
735	AMEX	IJK	Thu, Jul 3, 2003	6.51	6.56	6.51	6.54
734	AMEX	IJK	Wed, Jul 2, 2003	6.44	6.53	6.44	6.53
733	AMEX	IJK	Tue, Jul 1, 2003	6.39	6.45	6.32	6.44
732	AMEX	IJK	Mon, Jun 30, 2003	6.47	6.47	6.39	6.39
731	AMEX	IJK	Fri, Jun 27, 2003	6.42	6.50	6.41	6.41
730	AMEX	IJK	Thu, Jun 26, 2003	6.37	6.44	6.37	6.42
729	AMEX	IJK	Wed, Jun 25, 2003	6.36	6.43	6.35	6.35
728	AMEX	IJK	Tue, Jun 24, 2003	6.35	6.37	6.30	6.33
727	AMEX	IJK	Mon, Jun 23, 2003	6.37	6.37	6.29	6.31
726	AMEX	IJK	Fri, Jun 20, 2003	6.42	6.44	6.40	6.42
725	AMEX	IJK	Thu, Jun 19, 2003	6.49	6.52	6.39	6.41
724	AMEX	IJK	Wed, Jun 18, 2003	6.49	6.53	6.48	6.50
723	AMEX	IJK	Tue, Jun 17, 2003	6.55	6.55	6.49	6.53
722	AMEX	IJK	Mon, Jun 16, 2003	6.44	6.52	6.42	6.52
721	AMEX	IJK	Fri, Jun 13, 2003	6.49	6.49	6.38	6.41
720	AMEX	IJK	Thu, Jun 12, 2003	6.49	6.49	6.43	6.47
719	AMEX	IJK	Wed, Jun 11, 2003	6.32	6.45	6.32	6.45
718	AMEX	IJK	Tue, Jun 10, 2003	6.33	6.34	6.29	6.33
717	AMEX	IJK	Mon, Jun 9, 2003	6.40	6.40	6.27	6.28
716	AMEX	IJK	Fri, Jun 6, 2003	6.52	6.56	6.40	6.41
715	AMEX	IJK	Thu, Jun 5, 2003	6.35	6.44	6.31	6.43
714	AMEX	IJK	Wed, Jun 4, 2003	6.29	6.37	6.28	6.37
713	AMEX	IJK	Tue, Jun 3, 2003	6.28	6.29	6.24	6.28
712	AMEX	IJK	Mon, Jun 2, 2003	6.31	6.37	6.28	6.28
711	AMEX	IJK	Fri, May 30, 2003	6.18	6.27	6.18	6.27
710	AMEX	IJK	Thu, May 29, 2003	6.18	6.20	6.12	6.14
709	AMEX	IJK	Wed, May 28, 2003	6.16	6.17	6.13	6.15
708	AMEX	IJK	Tue, May 27, 2003	6.01	6.14	6.01	6.13
707	AMEX	IJK	Fri, May 23, 2003	5.98	6.02	5.98	6.00
706	AMEX	IJK	Thu, May 22, 2003	5.92	6.01	5.91	5.98
705	AMEX	IJK	Wed, May 21, 2003	5.86	5.93	5.86	5.92
704	AMEX	IJK	Tue, May 20, 2003	5.90	5.92	5.83	5.86
703	AMEX	IJK	Mon, May 19, 2003	5.99	5.99	5.88	5.89
702	AMEX	IJK	Fri, May 16, 2003	6.05	6.05	6.00	6.01
701	AMEX	IJK	Thu, May 15, 2003	6.05	6.07	6.01	6.06
700	AMEX	IJK	Wed, May 14, 2003	6.05	6.07	6.01	6.03
699	AMEX	IJK	Tue, May 13, 2003	6.04	6.08	6.01	6.05
698	AMEX	IJK	Mon, May 12, 2003	5.98	6.06	5.98	6.06
697	AMEX	IJK	Fri, May 9, 2003	5.95	6.00	5.94	5.99
696	AMEX	IJK	Thu, May 8, 2003	5.94	5.97	5.91	5.92
695	AMEX	IJK	Wed, May 7, 2003	6.00	6.02	5.97	5.99
694	AMEX	IJK	Tue, May 6, 2003	5.98	6.05	5.98	6.02
693	AMEX	IJK	Mon, May 5, 2003	6.00	6.03	5.98	6.00
692	AMEX	IJK	Fri, May 2, 2003	5.86	5.98	5.86	5.98
691	AMEX	IJK	Thu, May 1, 2003	5.86	5.89	5.79	5.87
690	AMEX	IJK	Wed, Apr 30, 2003	5.83	5.90	5.83	5.86
689	AMEX	IJK	Tue, Apr 29, 2003	5.83	5.88	5.81	5.85
688	AMEX	IJK	Mon, Apr 28, 2003	5.74	5.82	5.74	5.82
687	AMEX	IJK	Fri, Apr 25, 2003	5.75	5.75	5.70	5.70
686	AMEX	IJK	Thu, Apr 24, 2003	5.78	5.81	5.75	5.79
685	AMEX	IJK	Wed, Apr 23, 2003	5.77	5.84	5.77	5.83
684	AMEX	IJK	Tue, Apr 22, 2003	5.63	5.77	5.63	5.76
683	AMEX	IJK	Mon, Apr 21, 2003	5.67	5.68	5.65	5.66
682	AMEX	IJK	Thu, Apr 17, 2003	5.59	5.67	5.58	5.67
681	AMEX	IJK	Wed, Apr 16, 2003	5.68	5.68	5.57	5.58
680	AMEX	IJK	Tue, Apr 15, 2003	5.59	5.65	5.59	5.65
679	AMEX	IJK	Mon, Apr 14, 2003	5.56	5.63	5.54	5.63
678	AMEX	IJK	Fri, Apr 11, 2003	5.59	5.61	5.51	5.54
677	AMEX	IJK	Thu, Apr 10, 2003	5.50	5.55	5.49	5.54
676	AMEX	IJK	Wed, Apr 9, 2003	5.59	5.64	5.54	5.54
675	AMEX	IJK	Tue, Apr 8, 2003	5.60	5.62	5.58	5.60
674	AMEX	IJK	Mon, Apr 7, 2003	5.75	5.78	5.62	5.63
673	AMEX	IJK	Fri, Apr 4, 2003	5.69	5.69	5.61	5.63
672	AMEX	IJK	Thu, Apr 3, 2003	5.69	5.71	5.64	5.66
671	AMEX	IJK	Wed, Apr 2, 2003	5.64	5.70	5.63	5.68
670	AMEX	IJK	Tue, Apr 1, 2003	5.54	5.57	5.49	5.55
669	AMEX	IJK	Mon, Mar 31, 2003	5.52	5.58	5.46	5.56
668	AMEX	IJK	Fri, Mar 28, 2003	5.58	5.62	5.58	5.59
667	AMEX	IJK	Thu, Mar 27, 2003	5.56	5.63	5.52	5.61
666	AMEX	IJK	Wed, Mar 26, 2003	5.60	5.62	5.58	5.60
665	AMEX	IJK	Tue, Mar 25, 2003	5.53	5.64	5.52	5.62
664	AMEX	IJK	Mon, Mar 24, 2003	5.58	5.61	5.52	5.52
663	AMEX	IJK	Fri, Mar 21, 2003	5.66	5.71	5.62	5.71
662	AMEX	IJK	Thu, Mar 20, 2003	5.53	5.62	5.48	5.62
661	AMEX	IJK	Wed, Mar 19, 2003	5.60	5.60	5.51	5.56
660	AMEX	IJK	Tue, Mar 18, 2003	5.56	5.58	5.52	5.58
659	AMEX	IJK	Mon, Mar 17, 2003	5.31	5.54	5.31	5.54
658	AMEX	IJK	Fri, Mar 14, 2003	5.35	5.39	5.33	5.35
657	AMEX	IJK	Thu, Mar 13, 2003	5.23	5.33	5.21	5.33
656	AMEX	IJK	Wed, Mar 12, 2003	5.16	5.18	5.11	5.17
655	AMEX	IJK	Tue, Mar 11, 2003	5.23	5.25	5.17	5.17
654	AMEX	IJK	Mon, Mar 10, 2003	5.31	5.31	5.23	5.23
653	AMEX	IJK	Fri, Mar 7, 2003	5.24	5.35	5.24	5.35
652	AMEX	IJK	Thu, Mar 6, 2003	5.29	5.32	5.28	5.29
651	AMEX	IJK	Wed, Mar 5, 2003	5.31	5.33	5.28	5.33
650	AMEX	IJK	Tue, Mar 4, 2003	5.37	5.39	5.33	5.33
649	AMEX	IJK	Mon, Mar 3, 2003	5.47	5.49	5.38	5.41
648	AMEX	IJK	Fri, Feb 28, 2003	5.42	5.47	5.41	5.44
647	AMEX	IJK	Thu, Feb 27, 2003	5.36	5.43	5.36	5.42
646	AMEX	IJK	Wed, Feb 26, 2003	5.38	5.41	5.35	5.35
645	AMEX	IJK	Tue, Feb 25, 2003	5.34	5.42	5.28	5.42
644	AMEX	IJK	Mon, Feb 24, 2003	5.41	5.42	5.35	5.35
643	AMEX	IJK	Fri, Feb 21, 2003	5.39	5.45	5.35	5.43
642	AMEX	IJK	Thu, Feb 20, 2003	5.39	5.40	5.37	5.38
641	AMEX	IJK	Wed, Feb 19, 2003	5.43	5.44	5.36	5.40
640	AMEX	IJK	Tue, Feb 18, 2003	5.37	5.44	5.35	5.43
639	AMEX	IJK	Fri, Feb 14, 2003	5.27	5.32	5.24	5.32
638	AMEX	IJK	Thu, Feb 13, 2003	5.30	5.30	5.20	5.24
637	AMEX	IJK	Wed, Feb 12, 2003	5.41	5.41	5.30	5.30
636	AMEX	IJK	Tue, Feb 11, 2003	5.45	5.46	5.37	5.40
635	AMEX	IJK	Mon, Feb 10, 2003	5.39	5.42	5.33	5.42
634	AMEX	IJK	Fri, Feb 7, 2003	5.46	5.46	5.37	5.38
633	AMEX	IJK	Thu, Feb 6, 2003	5.45	5.49	5.42	5.43
632	AMEX	IJK	Wed, Feb 5, 2003	5.53	5.60	5.48	5.50
631	AMEX	IJK	Tue, Feb 4, 2003	5.51	5.51	5.47	5.49
630	AMEX	IJK	Mon, Feb 3, 2003	5.59	5.59	5.54	5.56
629	AMEX	IJK	Fri, Jan 31, 2003	5.49	5.59	5.48	5.58
628	AMEX	IJK	Thu, Jan 30, 2003	5.58	5.60	5.49	5.50
627	AMEX	IJK	Wed, Jan 29, 2003	5.46	5.60	5.45	5.60
626	AMEX	IJK	Tue, Jan 28, 2003	5.48	5.55	5.47	5.55
625	AMEX	IJK	Mon, Jan 27, 2003	5.50	5.55	5.45	5.47
624	AMEX	IJK	Fri, Jan 24, 2003	5.64	5.64	5.54	5.55
623	AMEX	IJK	Thu, Jan 23, 2003	5.68	5.70	5.61	5.69
622	AMEX	IJK	Wed, Jan 22, 2003	5.67	5.70	5.63	5.63
621	AMEX	IJK	Tue, Jan 21, 2003	5.77	5.78	5.67	5.68
620	AMEX	IJK	Fri, Jan 17, 2003	5.81	5.82	5.76	5.76
619	AMEX	IJK	Thu, Jan 16, 2003	5.86	5.91	5.83	5.86
618	AMEX	IJK	Wed, Jan 15, 2003	5.83	5.86	5.80	5.85
617	AMEX	IJK	Tue, Jan 14, 2003	5.86	5.90	5.85	5.89
616	AMEX	IJK	Mon, Jan 13, 2003	5.95	5.95	5.85	5.88
615	AMEX	IJK	Fri, Jan 10, 2003	5.86	5.94	5.85	5.91
614	AMEX	IJK	Thu, Jan 9, 2003	5.85	5.90	5.83	5.89
613	AMEX	IJK	Wed, Jan 8, 2003	5.86	5.86	5.78	5.80
612	AMEX	IJK	Tue, Jan 7, 2003	5.92	5.93	5.85	5.88
611	AMEX	IJK	Mon, Jan 6, 2003	5.88	5.95	5.86	5.91
610	AMEX	IJK	Fri, Jan 3, 2003	5.86	5.86	5.81	5.84
609	AMEX	IJK	Thu, Jan 2, 2003	5.73	5.87	5.73	5.86
608	AMEX	IJK	Tue, Dec 31, 2002	5.68	5.75	5.64	5.72
607	AMEX	IJK	Mon, Dec 30, 2002	5.70	5.71	5.63	5.67
606	AMEX	IJK	Fri, Dec 27, 2002	5.76	5.76	5.68	5.70
605	AMEX	IJK	Thu, Dec 26, 2002	5.81	5.83	5.77	5.77
604	AMEX	IJK	Tue, Dec 24, 2002	5.78	5.80	5.76	5.76
603	AMEX	IJK	Mon, Dec 23, 2002	5.78	5.81	5.75	5.79
602	AMEX	IJK	Fri, Dec 20, 2002	5.74	5.78	5.73	5.78
601	AMEX	IJK	Thu, Dec 19, 2002	5.75	5.80	5.67	5.70
600	AMEX	IJK	Wed, Dec 18, 2002	5.75	5.75	5.71	5.74
599	AMEX	IJK	Tue, Dec 17, 2002	5.85	5.87	5.79	5.80
598	AMEX	IJK	Mon, Dec 16, 2002	5.76	5.86	5.76	5.86
597	AMEX	IJK	Fri, Dec 13, 2002	5.82	5.82	5.74	5.75
596	AMEX	IJK	Thu, Dec 12, 2002	5.88	5.88	5.82	5.86
595	AMEX	IJK	Wed, Dec 11, 2002	5.78	5.87	5.78	5.84
594	AMEX	IJK	Tue, Dec 10, 2002	5.78	5.83	5.76	5.83
593	AMEX	IJK	Mon, Dec 9, 2002	5.87	5.87	5.71	5.71
592	AMEX	IJK	Fri, Dec 6, 2002	5.83	5.91	5.82	5.88
591	AMEX	IJK	Thu, Dec 5, 2002	5.88	5.89	5.82	5.86
590	AMEX	IJK	Wed, Dec 4, 2002	5.84	5.93	5.84	5.90
589	AMEX	IJK	Tue, Dec 3, 2002	5.98	5.98	5.92	5.93
588	AMEX	IJK	Mon, Dec 2, 2002	6.09	6.11	5.97	6.00
587	AMEX	IJK	Fri, Nov 29, 2002	6.04	6.04	5.99	5.99
586	AMEX	IJK	Wed, Nov 27, 2002	5.90	6.00	5.90	6.00
585	AMEX	IJK	Tue, Nov 26, 2002	5.93	5.93	5.82	5.83
584	AMEX	IJK	Mon, Nov 25, 2002	5.99	5.99	5.90	5.95
583	AMEX	IJK	Fri, Nov 22, 2002	5.95	6.01	5.93	5.97
582	AMEX	IJK	Thu, Nov 21, 2002	5.87	5.98	5.87	5.98
581	AMEX	IJK	Wed, Nov 20, 2002	5.70	5.84	5.70	5.83
580	AMEX	IJK	Tue, Nov 19, 2002	5.76	5.76	5.69	5.69
579	AMEX	IJK	Mon, Nov 18, 2002	5.85	5.85	5.78	5.78
578	AMEX	IJK	Fri, Nov 15, 2002	5.71	5.81	5.71	5.81
577	AMEX	IJK	Thu, Nov 14, 2002	5.72	5.76	5.70	5.75
576	AMEX	IJK	Wed, Nov 13, 2002	5.61	5.68	5.55	5.62
575	AMEX	IJK	Tue, Nov 12, 2002	5.63	5.70	5.59	5.63
574	AMEX	IJK	Mon, Nov 11, 2002	5.68	5.68	5.55	5.58
573	AMEX	IJK	Fri, Nov 8, 2002	5.78	5.80	5.68	5.70
572	AMEX	IJK	Thu, Nov 7, 2002	5.84	5.85	5.76	5.77
571	AMEX	IJK	Wed, Nov 6, 2002	5.83	5.92	5.82	5.89
570	AMEX	IJK	Tue, Nov 5, 2002	5.81	5.83	5.76	5.83
569	AMEX	IJK	Mon, Nov 4, 2002	5.88	5.92	5.81	5.82
568	AMEX	IJK	Fri, Nov 1, 2002	5.66	5.82	5.65	5.81
567	AMEX	IJK	Thu, Oct 31, 2002	5.76	5.78	5.66	5.70
566	AMEX	IJK	Wed, Oct 30, 2002	5.66	5.74	5.66	5.72
565	AMEX	IJK	Tue, Oct 29, 2002	5.67	5.68	5.57	5.65
564	AMEX	IJK	Mon, Oct 28, 2002	5.80	5.80	5.68	5.70
563	AMEX	IJK	Fri, Oct 25, 2002	5.68	5.77	5.67	5.77
562	AMEX	IJK	Thu, Oct 24, 2002	5.79	5.80	5.67	5.69
561	AMEX	IJK	Wed, Oct 23, 2002	5.65	5.78	5.65	5.78
560	AMEX	IJK	Tue, Oct 22, 2002	5.73	5.78	5.69	5.70
559	AMEX	IJK	Mon, Oct 21, 2002	5.69	5.83	5.64	5.83
558	AMEX	IJK	Fri, Oct 18, 2002	5.68	5.75	5.63	5.73
557	AMEX	IJK	Thu, Oct 17, 2002	5.74	5.74	5.69	5.71
556	AMEX	IJK	Wed, Oct 16, 2002	5.64	5.65	5.53	5.55
555	AMEX	IJK	Tue, Oct 15, 2002	5.71	5.74	5.67	5.69
554	AMEX	IJK	Mon, Oct 14, 2002	5.40	5.51	5.40	5.51
553	AMEX	IJK	Fri, Oct 11, 2002	5.34	5.50	5.34	5.43
552	AMEX	IJK	Thu, Oct 10, 2002	5.04	5.25	5.01	5.24
551	AMEX	IJK	Wed, Oct 9, 2002	5.13	5.16	5.04	5.05
550	AMEX	IJK	Tue, Oct 8, 2002	5.12	5.21	5.05	5.16
549	AMEX	IJK	Mon, Oct 7, 2002	5.17	5.18	5.04	5.06
548	AMEX	IJK	Fri, Oct 4, 2002	5.32	5.32	5.12	5.18
547	AMEX	IJK	Thu, Oct 3, 2002	5.39	5.46	5.31	5.32
546	AMEX	IJK	Wed, Oct 2, 2002	5.52	5.55	5.39	5.39
545	AMEX	IJK	Tue, Oct 1, 2002	5.45	5.54	5.34	5.54
544	AMEX	IJK	Mon, Sep 30, 2002	5.40	5.50	5.34	5.46
543	AMEX	IJK	Fri, Sep 27, 2002	5.56	5.65	5.50	5.51
542	AMEX	IJK	Thu, Sep 26, 2002	5.56	5.63	5.53	5.62
541	AMEX	IJK	Wed, Sep 25, 2002	5.43	5.54	5.36	5.51
540	AMEX	IJK	Tue, Sep 24, 2002	5.34	5.42	5.34	5.36
539	AMEX	IJK	Mon, Sep 23, 2002	5.46	5.49	5.38	5.42
538	AMEX	IJK	Fri, Sep 20, 2002	5.55	5.55	5.48	5.52
537	AMEX	IJK	Thu, Sep 19, 2002	5.58	5.62	5.51	5.51
536	AMEX	IJK	Wed, Sep 18, 2002	5.61	5.71	5.58	5.68
535	AMEX	IJK	Tue, Sep 17, 2002	5.83	5.83	5.67	5.67
534	AMEX	IJK	Mon, Sep 16, 2002	5.75	5.78	5.73	5.77
533	AMEX	IJK	Fri, Sep 13, 2002	5.70	5.80	5.69	5.78
532	AMEX	IJK	Thu, Sep 12, 2002	5.79	5.81	5.73	5.74
531	AMEX	IJK	Wed, Sep 11, 2002	5.98	5.98	5.89	5.89
530	AMEX	IJK	Tue, Sep 10, 2002	5.85	5.90	5.84	5.89
529	AMEX	IJK	Mon, Sep 9, 2002	5.77	5.87	5.72	5.85
528	AMEX	IJK	Fri, Sep 6, 2002	5.74	5.82	5.71	5.80
527	AMEX	IJK	Thu, Sep 5, 2002	5.65	5.69	5.60	5.66
526	AMEX	IJK	Wed, Sep 4, 2002	5.66	5.75	5.59	5.74
525	AMEX	IJK	Tue, Sep 3, 2002	5.69	5.69	5.59	5.59
524	AMEX	IJK	Fri, Aug 30, 2002	5.84	5.88	5.82	5.82
523	AMEX	IJK	Thu, Aug 29, 2002	5.71	5.87	5.71	5.84
522	AMEX	IJK	Wed, Aug 28, 2002	5.84	5.86	5.76	5.77
521	AMEX	IJK	Tue, Aug 27, 2002	6.08	6.08	5.89	5.92
520	AMEX	IJK	Mon, Aug 26, 2002	6.02	6.07	5.94	6.06
519	AMEX	IJK	Fri, Aug 23, 2002	6.08	6.09	6.00	6.00
518	AMEX	IJK	Thu, Aug 22, 2002	6.08	6.17	6.07	6.16
517	AMEX	IJK	Wed, Aug 21, 2002	6.07	6.09	5.99	6.09
516	AMEX	IJK	Tue, Aug 20, 2002	6.04	6.05	5.96	6.00
515	AMEX	IJK	Mon, Aug 19, 2002	5.97	6.08	5.96	6.07
514	AMEX	IJK	Fri, Aug 16, 2002	5.88	5.99	5.88	5.97
513	AMEX	IJK	Thu, Aug 15, 2002	5.88	5.93	5.84	5.93
512	AMEX	IJK	Wed, Aug 14, 2002	5.63	5.80	5.56	5.80
511	AMEX	IJK	Tue, Aug 13, 2002	5.73	5.78	5.59	5.59
510	AMEX	IJK	Mon, Aug 12, 2002	5.63	5.76	5.63	5.72
509	AMEX	IJK	Fri, Aug 9, 2002	5.66	5.77	5.60	5.72
508	AMEX	IJK	Thu, Aug 8, 2002	5.56	5.73	5.55	5.72
507	AMEX	IJK	Wed, Aug 7, 2002	5.63	5.64	5.44	5.55
506	AMEX	IJK	Tue, Aug 6, 2002	5.46	5.56	5.45	5.52
505	AMEX	IJK	Mon, Aug 5, 2002	5.48	5.48	5.31	5.31
504	AMEX	IJK	Fri, Aug 2, 2002	5.62	5.62	5.46	5.51
503	AMEX	IJK	Thu, Aug 1, 2002	5.77	5.79	5.64	5.64
502	AMEX	IJK	Wed, Jul 31, 2002	5.79	5.82	5.72	5.79
501	AMEX	IJK	Tue, Jul 30, 2002	5.74	5.87	5.68	5.79
500	AMEX	IJK	Mon, Jul 29, 2002	5.59	5.80	5.59	5.80
499	AMEX	IJK	Fri, Jul 26, 2002	5.45	5.50	5.41	5.50
498	AMEX	IJK	Thu, Jul 25, 2002	5.44	5.55	5.35	5.42
497	AMEX	IJK	Wed, Jul 24, 2002	5.05	5.46	5.05	5.46
496	AMEX	IJK	Tue, Jul 23, 2002	5.36	5.38	5.18	5.20
495	AMEX	IJK	Mon, Jul 22, 2002	5.52	5.54	5.27	5.31
494	AMEX	IJK	Fri, Jul 19, 2002	5.57	5.63	5.47	5.49
493	AMEX	IJK	Thu, Jul 18, 2002	5.86	5.86	5.67	5.68
492	AMEX	IJK	Wed, Jul 17, 2002	5.95	5.95	5.75	5.84
491	AMEX	IJK	Tue, Jul 16, 2002	5.77	5.85	5.72	5.74
490	AMEX	IJK	Mon, Jul 15, 2002	5.76	5.77	5.56	5.76
489	AMEX	IJK	Fri, Jul 12, 2002	5.86	5.92	5.78	5.78
488	AMEX	IJK	Thu, Jul 11, 2002	5.74	5.83	5.63	5.82
487	AMEX	IJK	Wed, Jul 10, 2002	5.97	6.02	5.78	5.81
486	AMEX	IJK	Tue, Jul 9, 2002	6.15	6.15	5.95	5.95
485	AMEX	IJK	Mon, Jul 8, 2002	6.23	6.23	6.13	6.14
484	AMEX	IJK	Fri, Jul 5, 2002	6.09	6.25	6.09	6.25
483	AMEX	IJK	Wed, Jul 3, 2002	5.97	6.03	5.87	6.03
482	AMEX	IJK	Tue, Jul 2, 2002	6.14	6.14	5.97	5.99
481	AMEX	IJK	Mon, Jul 1, 2002	6.37	6.39	6.16	6.16
480	AMEX	IJK	Fri, Jun 28, 2002	6.36	6.43	6.35	6.35
479	AMEX	IJK	Thu, Jun 27, 2002	6.36	6.37	6.22	6.30
478	AMEX	IJK	Wed, Jun 26, 2002	6.11	6.28	6.11	6.27
477	AMEX	IJK	Tue, Jun 25, 2002	6.41	6.41	6.24	6.24
476	AMEX	IJK	Mon, Jun 24, 2002	6.43	6.44	6.28	6.36
475	AMEX	IJK	Fri, Jun 21, 2002	6.52	6.57	6.40	6.41
474	AMEX	IJK	Thu, Jun 20, 2002	6.69	6.69	6.54	6.55
473	AMEX	IJK	Wed, Jun 19, 2002	6.74	6.80	6.65	6.65
472	AMEX	IJK	Tue, Jun 18, 2002	6.76	6.83	6.75	6.76
471	AMEX	IJK	Mon, Jun 17, 2002	6.65	6.77	6.65	6.76
470	AMEX	IJK	Fri, Jun 14, 2002	6.42	6.56	6.30	6.55
469	AMEX	IJK	Thu, Jun 13, 2002	6.58	6.64	6.50	6.50
468	AMEX	IJK	Wed, Jun 12, 2002	6.57	6.63	6.51	6.60
467	AMEX	IJK	Tue, Jun 11, 2002	6.80	6.81	6.61	6.61
466	AMEX	IJK	Mon, Jun 10, 2002	6.77	6.86	6.77	6.80
465	AMEX	IJK	Fri, Jun 7, 2002	6.59	6.79	6.57	6.75
464	AMEX	IJK	Thu, Jun 6, 2002	6.81	6.82	6.71	6.71
463	AMEX	IJK	Wed, Jun 5, 2002	6.83	6.86	6.78	6.85
462	AMEX	IJK	Tue, Jun 4, 2002	6.85	6.85	6.72	6.79
461	AMEX	IJK	Mon, Jun 3, 2002	7.00	7.02	6.84	6.85
460	AMEX	IJK	Fri, May 31, 2002	7.04	7.10	7.03	7.03
459	AMEX	IJK	Thu, May 30, 2002	6.96	7.04	6.95	7.02
458	AMEX	IJK	Wed, May 29, 2002	7.06	7.06	7.01	7.01
457	AMEX	IJK	Tue, May 28, 2002	7.13	7.13	7.02	7.09
456	AMEX	IJK	Fri, May 24, 2002	7.18	7.18	7.12	7.13
455	AMEX	IJK	Thu, May 23, 2002	7.13	7.21	7.08	7.19
454	AMEX	IJK	Wed, May 22, 2002	7.05	7.12	7.03	7.09
453	AMEX	IJK	Tue, May 21, 2002	7.24	7.27	7.09	7.11
452	AMEX	IJK	Mon, May 20, 2002	7.29	7.30	7.21	7.21
451	AMEX	IJK	Fri, May 17, 2002	7.30	7.35	7.26	7.33
450	AMEX	IJK	Thu, May 16, 2002	7.30	7.30	7.25	7.27
449	AMEX	IJK	Wed, May 15, 2002	7.27	7.38	7.24	7.31
448	AMEX	IJK	Tue, May 14, 2002	7.23	7.31	7.21	7.31
447	AMEX	IJK	Mon, May 13, 2002	7.00	7.08	7.00	7.08
446	AMEX	IJK	Fri, May 10, 2002	7.08	7.09	6.98	6.99
445	AMEX	IJK	Thu, May 9, 2002	7.19	7.21	7.07	7.07
444	AMEX	IJK	Wed, May 8, 2002	7.11	7.20	7.08	7.20
443	AMEX	IJK	Tue, May 7, 2002	6.99	6.99	6.89	6.93
442	AMEX	IJK	Mon, May 6, 2002	7.01	7.07	6.93	6.93
441	AMEX	IJK	Fri, May 3, 2002	7.10	7.10	7.03	7.05
440	AMEX	IJK	Thu, May 2, 2002	7.15	7.20	7.11	7.12
439	AMEX	IJK	Wed, May 1, 2002	7.15	7.19	7.06	7.16
438	AMEX	IJK	Tue, Apr 30, 2002	7.01	7.16	7.01	7.15
437	AMEX	IJK	Mon, Apr 29, 2002	7.05	7.09	6.98	6.99
436	AMEX	IJK	Fri, Apr 26, 2002	7.21	7.21	7.05	7.05
435	AMEX	IJK	Thu, Apr 25, 2002	7.12	7.18	7.11	7.17
434	AMEX	IJK	Wed, Apr 24, 2002	7.29	7.31	7.19	7.19
433	AMEX	IJK	Tue, Apr 23, 2002	7.27	7.30	7.25	7.26
432	AMEX	IJK	Mon, Apr 22, 2002	7.36	7.36	7.26	7.28
431	AMEX	IJK	Fri, Apr 19, 2002	7.43	7.43	7.37	7.41
430	AMEX	IJK	Thu, Apr 18, 2002	7.39	7.39	7.28	7.39
429	AMEX	IJK	Wed, Apr 17, 2002	7.44	7.47	7.38	7.41
428	AMEX	IJK	Tue, Apr 16, 2002	7.39	7.41	7.36	7.41
427	AMEX	IJK	Mon, Apr 15, 2002	7.35	7.35	7.27	7.30
426	AMEX	IJK	Fri, Apr 12, 2002	7.24	7.31	7.21	7.31
425	AMEX	IJK	Thu, Apr 11, 2002	7.31	7.32	7.20	7.21
424	AMEX	IJK	Wed, Apr 10, 2002	7.25	7.33	7.23	7.33
423	AMEX	IJK	Tue, Apr 9, 2002	7.28	7.31	7.20	7.20
422	AMEX	IJK	Mon, Apr 8, 2002	7.06	7.23	7.06	7.22
421	AMEX	IJK	Fri, Apr 5, 2002	7.20	7.21	7.15	7.15
420	AMEX	IJK	Thu, Apr 4, 2002	7.08	7.16	7.08	7.16
419	AMEX	IJK	Wed, Apr 3, 2002	7.21	7.25	7.10	7.13
418	AMEX	IJK	Tue, Apr 2, 2002	7.27	7.31	7.25	7.25
417	AMEX	IJK	Mon, Apr 1, 2002	7.25	7.36	7.20	7.35
416	AMEX	IJK	Thu, Mar 28, 2002	7.35	7.38	7.33	7.34
415	AMEX	IJK	Wed, Mar 27, 2002	7.25	7.33	7.25	7.30
414	AMEX	IJK	Tue, Mar 26, 2002	7.16	7.26	7.16	7.24
413	AMEX	IJK	Mon, Mar 25, 2002	7.30	7.32	7.16	7.16
412	AMEX	IJK	Fri, Mar 22, 2002	7.32	7.34	7.30	7.30
411	AMEX	IJK	Thu, Mar 21, 2002	7.31	7.35	7.25	7.35
410	AMEX	IJK	Wed, Mar 20, 2002	7.36	7.36	7.31	7.32
409	AMEX	IJK	Tue, Mar 19, 2002	7.42	7.43	7.38	7.41
408	AMEX	IJK	Mon, Mar 18, 2002	7.38	7.40	7.32	7.38
407	AMEX	IJK	Fri, Mar 15, 2002	7.28	7.35	7.25	7.33
406	AMEX	IJK	Thu, Mar 14, 2002	7.29	7.31	7.24	7.26
405	AMEX	IJK	Wed, Mar 13, 2002	7.26	7.32	7.25	7.27
404	AMEX	IJK	Tue, Mar 12, 2002	7.26	7.33	7.25	7.29
403	AMEX	IJK	Mon, Mar 11, 2002	7.32	7.38	7.30	7.34
402	AMEX	IJK	Fri, Mar 8, 2002	7.38	7.38	7.32	7.35
401	AMEX	IJK	Thu, Mar 7, 2002	7.35	7.35	7.26	7.26
400	AMEX	IJK	Wed, Mar 6, 2002	7.24	7.32	7.20	7.32
399	AMEX	IJK	Tue, Mar 5, 2002	7.22	7.30	7.21	7.24
398	AMEX	IJK	Mon, Mar 4, 2002	7.09	7.25	7.08	7.25
397	AMEX	IJK	Fri, Mar 1, 2002	6.91	7.06	6.91	7.06
396	AMEX	IJK	Thu, Feb 28, 2002	6.95	6.95	6.86	6.88
395	AMEX	IJK	Wed, Feb 27, 2002	6.96	7.00	6.92	6.92
394	AMEX	IJK	Tue, Feb 26, 2002	6.86	6.93	6.85	6.92
393	AMEX	IJK	Mon, Feb 25, 2002	6.80	6.87	6.77	6.87
392	AMEX	IJK	Fri, Feb 22, 2002	6.71	6.79	6.69	6.76
391	AMEX	IJK	Thu, Feb 21, 2002	6.83	6.85	6.71	6.74
390	AMEX	IJK	Wed, Feb 20, 2002	6.76	6.85	6.72	6.83
389	AMEX	IJK	Tue, Feb 19, 2002	6.83	6.83	6.71	6.71
388	AMEX	IJK	Fri, Feb 15, 2002	6.96	6.96	6.88	6.89
387	AMEX	IJK	Thu, Feb 14, 2002	7.04	7.05	6.96	7.00
386	AMEX	IJK	Wed, Feb 13, 2002	6.96	7.02	6.96	7.01
385	AMEX	IJK	Tue, Feb 12, 2002	6.92	7.00	6.91	6.96
384	AMEX	IJK	Mon, Feb 11, 2002	6.90	6.98	6.88	6.97
383	AMEX	IJK	Fri, Feb 8, 2002	6.74	6.86	6.72	6.86
382	AMEX	IJK	Thu, Feb 7, 2002	6.74	6.76	6.68	6.69
381	AMEX	IJK	Wed, Feb 6, 2002	6.85	6.85	6.74	6.76
380	AMEX	IJK	Tue, Feb 5, 2002	6.81	6.89	6.78	6.84
379	AMEX	IJK	Mon, Feb 4, 2002	6.96	6.96	6.80	6.81
378	AMEX	IJK	Fri, Feb 1, 2002	7.03	7.06	6.98	7.01
377	AMEX	IJK	Thu, Jan 31, 2002	7.04	7.05	7.00	7.04
376	AMEX	IJK	Wed, Jan 30, 2002	6.92	7.00	6.81	7.00
375	AMEX	IJK	Tue, Jan 29, 2002	7.08	7.08	6.91	6.92
374	AMEX	IJK	Mon, Jan 28, 2002	7.08	7.09	7.03	7.08
373	AMEX	IJK	Fri, Jan 25, 2002	7.02	7.08	7.02	7.06
372	AMEX	IJK	Thu, Jan 24, 2002	7.06	7.07	7.03	7.04
371	AMEX	IJK	Wed, Jan 23, 2002	6.92	6.98	6.90	6.98
370	AMEX	IJK	Tue, Jan 22, 2002	6.96	6.97	6.87	6.87
369	AMEX	IJK	Fri, Jan 18, 2002	6.94	7.01	6.92	6.94
368	AMEX	IJK	Thu, Jan 17, 2002	6.95	7.01	6.89	7.01
367	AMEX	IJK	Wed, Jan 16, 2002	6.94	6.97	6.88	6.88
366	AMEX	IJK	Tue, Jan 15, 2002	7.00	7.04	6.95	7.02
365	AMEX	IJK	Mon, Jan 14, 2002	7.09	7.09	6.98	6.98
364	AMEX	IJK	Fri, Jan 11, 2002	7.19	7.19	7.10	7.10
363	AMEX	IJK	Thu, Jan 10, 2002	7.13	7.19	7.12	7.16
362	AMEX	IJK	Wed, Jan 9, 2002	7.20	7.25	7.12	7.12
361	AMEX	IJK	Tue, Jan 8, 2002	7.10	7.13	7.08	7.12
360	AMEX	IJK	Mon, Jan 7, 2002	7.23	7.23	7.13	7.14
359	AMEX	IJK	Fri, Jan 4, 2002	7.21	7.23	7.13	7.21
358	AMEX	IJK	Thu, Jan 3, 2002	7.10	7.15	7.10	7.14
357	AMEX	IJK	Wed, Jan 2, 2002	7.12	7.12	6.96	7.06
356	AMEX	IJK	Mon, Dec 31, 2001	7.22	7.22	7.10	7.12
355	AMEX	IJK	Fri, Dec 28, 2001	7.16	7.21	7.16	7.18
354	AMEX	IJK	Thu, Dec 27, 2001	7.12	7.15	7.11	7.13
353	AMEX	IJK	Wed, Dec 26, 2001	7.12	7.13	7.08	7.11
352	AMEX	IJK	Mon, Dec 24, 2001	7.06	7.06	7.03	7.05
351	AMEX	IJK	Fri, Dec 21, 2001	7.01	7.06	6.98	7.03
350	AMEX	IJK	Thu, Dec 20, 2001	7.08	7.10	6.97	6.97
349	AMEX	IJK	Wed, Dec 19, 2001	7.05	7.13	7.05	7.09
348	AMEX	IJK	Tue, Dec 18, 2001	7.04	7.11	7.04	7.11
347	AMEX	IJK	Mon, Dec 17, 2001	6.97	7.03	6.97	7.02
346	AMEX	IJK	Fri, Dec 14, 2001	6.91	6.93	6.85	6.92
345	AMEX	IJK	Thu, Dec 13, 2001	6.91	6.99	6.89	6.89
344	AMEX	IJK	Wed, Dec 12, 2001	7.01	7.03	6.89	6.98
343	AMEX	IJK	Tue, Dec 11, 2001	7.03	7.07	6.99	7.00
342	AMEX	IJK	Mon, Dec 10, 2001	7.05	7.07	6.98	6.98
341	AMEX	IJK	Fri, Dec 7, 2001	7.09	7.10	7.05	7.08
340	AMEX	IJK	Thu, Dec 6, 2001	7.11	7.18	7.10	7.13
339	AMEX	IJK	Wed, Dec 5, 2001	7.01	7.16	7.01	7.14
338	AMEX	IJK	Tue, Dec 4, 2001	6.79	6.92	6.79	6.92
337	AMEX	IJK	Mon, Dec 3, 2001	6.78	6.82	6.77	6.80
336	AMEX	IJK	Fri, Nov 30, 2001	6.86	6.90	6.85	6.86
335	AMEX	IJK	Thu, Nov 29, 2001	6.79	6.87	6.79	6.87
334	AMEX	IJK	Wed, Nov 28, 2001	6.83	6.87	6.77	6.78
333	AMEX	IJK	Tue, Nov 27, 2001	6.86	6.92	6.80	6.87
332	AMEX	IJK	Mon, Nov 26, 2001	6.77	6.88	6.77	6.87
331	AMEX	IJK	Fri, Nov 23, 2001	6.68	6.77	6.68	6.77
330	AMEX	IJK	Wed, Nov 21, 2001	6.69	6.70	6.63	6.69
329	AMEX	IJK	Tue, Nov 20, 2001	6.78	6.79	6.71	6.71
328	AMEX	IJK	Mon, Nov 19, 2001	6.68	6.79	6.68	6.79
327	AMEX	IJK	Fri, Nov 16, 2001	6.69	6.70	6.64	6.68
326	AMEX	IJK	Thu, Nov 15, 2001	6.71	6.73	6.66	6.67
325	AMEX	IJK	Wed, Nov 14, 2001	6.79	6.79	6.68	6.72
324	AMEX	IJK	Tue, Nov 13, 2001	6.68	6.75	6.68	6.74
323	AMEX	IJK	Mon, Nov 12, 2001	6.48	6.62	6.44	6.61
322	AMEX	IJK	Fri, Nov 9, 2001	6.57	6.58	6.54	6.57
321	AMEX	IJK	Thu, Nov 8, 2001	6.65	6.69	6.54	6.58
320	AMEX	IJK	Wed, Nov 7, 2001	6.60	6.67	6.60	6.61
319	AMEX	IJK	Tue, Nov 6, 2001	6.51	6.58	6.48	6.58
318	AMEX	IJK	Mon, Nov 5, 2001	6.52	6.53	6.52	6.52
317	AMEX	IJK	Fri, Nov 2, 2001	6.36	6.45	6.36	6.43
316	AMEX	IJK	Thu, Nov 1, 2001	6.30	6.40	6.22	6.37
315	AMEX	IJK	Wed, Oct 31, 2001	6.29	6.35	6.24	6.29
314	AMEX	IJK	Tue, Oct 30, 2001	6.27	6.29	6.18	6.24
313	AMEX	IJK	Mon, Oct 29, 2001	6.51	6.51	6.40	6.43
312	AMEX	IJK	Fri, Oct 26, 2001	6.48	6.57	6.48	6.56
311	AMEX	IJK	Thu, Oct 25, 2001	6.28	6.48	6.24	6.48
310	AMEX	IJK	Wed, Oct 24, 2001	6.31	6.36	6.31	6.34
309	AMEX	IJK	Tue, Oct 23, 2001	6.34	6.41	6.27	6.31
308	AMEX	IJK	Mon, Oct 22, 2001	6.19	6.32	6.19	6.32
307	AMEX	IJK	Fri, Oct 19, 2001	6.09	6.21	6.09	6.21
306	AMEX	IJK	Thu, Oct 18, 2001	6.09	6.13	6.08	6.08
305	AMEX	IJK	Wed, Oct 17, 2001	6.35	6.36	6.08	6.08
304	AMEX	IJK	Tue, Oct 16, 2001	6.28	6.32	6.25	6.30
303	AMEX	IJK	Mon, Oct 15, 2001	6.16	6.23	6.16	6.23
302	AMEX	IJK	Fri, Oct 12, 2001	6.19	6.25	6.11	6.25
301	AMEX	IJK	Thu, Oct 11, 2001	6.28	6.32	6.23	6.26
300	AMEX	IJK	Wed, Oct 10, 2001	5.94	6.14	5.94	6.14
299	AMEX	IJK	Tue, Oct 9, 2001	5.92	5.96	5.92	5.93
298	AMEX	IJK	Mon, Oct 8, 2001	5.92	5.98	5.90	5.94
297	AMEX	IJK	Fri, Oct 5, 2001	5.98	6.00	5.85	5.98
296	AMEX	IJK	Thu, Oct 4, 2001	6.00	6.13	5.98	6.03
295	AMEX	IJK	Wed, Oct 3, 2001	5.70	6.00	5.70	6.00
294	AMEX	IJK	Tue, Oct 2, 2001	5.70	5.77	5.70	5.76
293	AMEX	IJK	Mon, Oct 1, 2001	5.76	5.76	5.65	5.70
292	AMEX	IJK	Fri, Sep 28, 2001	5.73	5.85	5.73	5.84
291	AMEX	IJK	Thu, Sep 27, 2001	5.59	5.67	5.50	5.67
290	AMEX	IJK	Wed, Sep 26, 2001	5.69	5.69	5.57	5.58
289	AMEX	IJK	Tue, Sep 25, 2001	5.64	5.70	5.58	5.66
288	AMEX	IJK	Mon, Sep 24, 2001	5.57	5.68	5.57	5.64
287	AMEX	IJK	Fri, Sep 21, 2001	5.35	5.51	5.33	5.49
286	AMEX	IJK	Thu, Sep 20, 2001	5.68	5.69	5.55	5.57
285	AMEX	IJK	Wed, Sep 19, 2001	5.91	5.91	5.57	5.79
284	AMEX	IJK	Tue, Sep 18, 2001	6.04	6.05	5.90	5.90
283	AMEX	IJK	Mon, Sep 17, 2001	6.05	6.20	6.04	6.06
282	AMEX	IJK	Mon, Sep 10, 2001	6.38	6.43	6.34	6.39
281	AMEX	IJK	Fri, Sep 7, 2001	6.42	6.48	6.40	6.42
280	AMEX	IJK	Thu, Sep 6, 2001	6.61	6.61	6.50	6.52
279	AMEX	IJK	Wed, Sep 5, 2001	6.73	6.75	6.59	6.65
278	AMEX	IJK	Tue, Sep 4, 2001	6.76	6.88	6.75	6.75
277	AMEX	IJK	Fri, Aug 31, 2001	6.77	6.78	6.76	6.77
276	AMEX	IJK	Thu, Aug 30, 2001	6.78	6.84	6.71	6.74
275	AMEX	IJK	Wed, Aug 29, 2001	6.87	6.87	6.79	6.80
274	AMEX	IJK	Tue, Aug 28, 2001	6.93	6.95	6.85	6.86
273	AMEX	IJK	Mon, Aug 27, 2001	6.93	6.99	6.92	6.98
272	AMEX	IJK	Fri, Aug 24, 2001	6.84	6.93	6.84	6.93
271	AMEX	IJK	Thu, Aug 23, 2001	6.78	6.85	6.78	6.79
270	AMEX	IJK	Wed, Aug 22, 2001	6.74	6.78	6.72	6.78
269	AMEX	IJK	Tue, Aug 21, 2001	6.75	6.80	6.69	6.69
268	AMEX	IJK	Mon, Aug 20, 2001	6.73	6.75	6.71	6.75
267	AMEX	IJK	Fri, Aug 17, 2001	6.81	6.81	6.72	6.75
266	AMEX	IJK	Thu, Aug 16, 2001	6.81	6.87	6.78	6.87
265	AMEX	IJK	Wed, Aug 15, 2001	6.94	6.94	6.84	6.90
264	AMEX	IJK	Tue, Aug 14, 2001	6.93	6.93	6.90	6.93
263	AMEX	IJK	Mon, Aug 13, 2001	6.85	6.90	6.84	6.90
262	AMEX	IJK	Fri, Aug 10, 2001	6.80	6.82	6.74	6.82
261	AMEX	IJK	Thu, Aug 9, 2001	6.78	6.78	6.73	6.76
260	AMEX	IJK	Wed, Aug 8, 2001	6.93	6.97	6.79	6.80
259	AMEX	IJK	Tue, Aug 7, 2001	6.97	6.97	6.93	6.95
258	AMEX	IJK	Mon, Aug 6, 2001	7.05	7.05	6.97	6.98
257	AMEX	IJK	Fri, Aug 3, 2001	7.06	7.08	7.01	7.08
256	AMEX	IJK	Thu, Aug 2, 2001	7.17	7.17	7.03	7.05
255	AMEX	IJK	Wed, Aug 1, 2001	7.10	7.16	7.10	7.13
254	AMEX	IJK	Tue, Jul 31, 2001	7.15	7.16	7.08	7.08
253	AMEX	IJK	Mon, Jul 30, 2001	7.09	7.12	7.08	7.12
252	AMEX	IJK	Fri, Jul 27, 2001	7.05	7.17	7.05	7.14
251	AMEX	IJK	Thu, Jul 26, 2001	6.97	7.04	6.91	7.04
250	AMEX	IJK	Wed, Jul 25, 2001	6.88	6.94	6.87	6.94
249	AMEX	IJK	Tue, Jul 24, 2001	7.02	7.02	6.87	6.89
248	AMEX	IJK	Mon, Jul 23, 2001	7.09	7.11	7.04	7.04
247	AMEX	IJK	Fri, Jul 20, 2001	7.12	7.15	7.11	7.15
246	AMEX	IJK	Thu, Jul 19, 2001	7.13	7.19	7.11	7.11
245	AMEX	IJK	Wed, Jul 18, 2001	7.02	7.06	7.01	7.03
244	AMEX	IJK	Tue, Jul 17, 2001	6.98	7.05	6.97	7.05
243	AMEX	IJK	Mon, Jul 16, 2001	7.09	7.09	6.95	6.95
242	AMEX	IJK	Fri, Jul 13, 2001	7.11	7.14	7.08	7.08
241	AMEX	IJK	Thu, Jul 12, 2001	6.96	7.07	6.96	7.07
240	AMEX	IJK	Wed, Jul 11, 2001	6.90	6.90	6.82	6.89
239	AMEX	IJK	Tue, Jul 10, 2001	6.99	7.00	6.91	6.91
238	AMEX	IJK	Mon, Jul 9, 2001	7.00	7.05	6.98	7.01
237	AMEX	IJK	Fri, Jul 6, 2001	7.09	7.09	6.98	6.99
236	AMEX	IJK	Thu, Jul 5, 2001	7.21	7.23	7.14	7.14
235	AMEX	IJK	Tue, Jul 3, 2001	7.21	7.25	7.20	7.24
234	AMEX	IJK	Mon, Jul 2, 2001	7.28	7.29	7.26	7.26
233	AMEX	IJK	Fri, Jun 29, 2001	7.22	7.34	7.21	7.31
232	AMEX	IJK	Thu, Jun 28, 2001	7.17	7.28	7.17	7.20
231	AMEX	IJK	Wed, Jun 27, 2001	7.12	7.15	7.09	7.14
230	AMEX	IJK	Tue, Jun 26, 2001	7.03	7.13	7.02	7.12
229	AMEX	IJK	Mon, Jun 25, 2001	7.19	7.19	7.05	7.11
228	AMEX	IJK	Fri, Jun 22, 2001	7.23	7.23	7.08	7.11
227	AMEX	IJK	Thu, Jun 21, 2001	7.27	7.34	7.26	7.27
226	AMEX	IJK	Wed, Jun 20, 2001	7.13	7.29	7.13	7.29
225	AMEX	IJK	Tue, Jun 19, 2001	7.27	7.27	7.13	7.13
224	AMEX	IJK	Mon, Jun 18, 2001	7.23	7.29	7.16	7.17
223	AMEX	IJK	Fri, Jun 15, 2001	7.16	7.27	7.13	7.23
222	AMEX	IJK	Thu, Jun 14, 2001	7.24	7.29	7.19	7.19
221	AMEX	IJK	Wed, Jun 13, 2001	7.47	7.53	7.40	7.40
220	AMEX	IJK	Tue, Jun 12, 2001	7.36	7.47	7.28	7.47
219	AMEX	IJK	Mon, Jun 11, 2001	7.56	7.56	7.44	7.44
218	AMEX	IJK	Fri, Jun 8, 2001	7.58	7.59	7.56	7.59
217	AMEX	IJK	Thu, Jun 7, 2001	7.63	7.69	7.61	7.67
216	AMEX	IJK	Wed, Jun 6, 2001	7.69	7.69	7.60	7.65
215	AMEX	IJK	Tue, Jun 5, 2001	7.60	7.76	7.60	7.73
214	AMEX	IJK	Mon, Jun 4, 2001	7.53	7.56	7.53	7.55
213	AMEX	IJK	Fri, Jun 1, 2001	7.39	7.48	7.36	7.47
212	AMEX	IJK	Thu, May 31, 2001	7.39	7.44	7.37	7.41
211	AMEX	IJK	Wed, May 30, 2001	7.38	7.41	7.26	7.27
210	AMEX	IJK	Tue, May 29, 2001	7.53	7.56	7.46	7.48
209	AMEX	IJK	Fri, May 25, 2001	7.63	7.63	7.58	7.61
208	AMEX	IJK	Thu, May 24, 2001	7.55	7.63	7.52	7.63
207	AMEX	IJK	Wed, May 23, 2001	7.70	7.70	7.55	7.56
206	AMEX	IJK	Tue, May 22, 2001	7.82	7.85	7.76	7.83
205	AMEX	IJK	Mon, May 21, 2001	7.53	7.80	7.53	7.80
204	AMEX	IJK	Fri, May 18, 2001	7.49	7.55	7.47	7.51
203	AMEX	IJK	Thu, May 17, 2001	7.42	7.53	7.39	7.53
202	AMEX	IJK	Wed, May 16, 2001	7.09	7.39	7.09	7.39
201	AMEX	IJK	Tue, May 15, 2001	7.06	7.21	7.06	7.15
200	AMEX	IJK	Mon, May 14, 2001	7.09	7.09	7.03	7.07
199	AMEX	IJK	Fri, May 11, 2001	7.16	7.20	7.10	7.10
198	AMEX	IJK	Thu, May 10, 2001	7.29	7.29	7.17	7.19
197	AMEX	IJK	Wed, May 9, 2001	7.21	7.26	7.20	7.20
196	AMEX	IJK	Tue, May 8, 2001	7.31	7.31	7.21	7.25
195	AMEX	IJK	Mon, May 7, 2001	7.28	7.34	7.24	7.24
194	AMEX	IJK	Fri, May 4, 2001	7.00	7.25	6.99	7.25
193	AMEX	IJK	Thu, May 3, 2001	7.14	7.18	7.11	7.14
192	AMEX	IJK	Wed, May 2, 2001	7.33	7.33	7.24	7.28
191	AMEX	IJK	Tue, May 1, 2001	7.19	7.30	7.11	7.30
190	AMEX	IJK	Mon, Apr 30, 2001	7.16	7.30	7.16	7.20
189	AMEX	IJK	Fri, Apr 27, 2001	7.08	7.11	7.07	7.11
188	AMEX	IJK	Thu, Apr 26, 2001	6.99	7.07	6.98	7.00
187	AMEX	IJK	Wed, Apr 25, 2001	6.84	6.94	6.84	6.94
186	AMEX	IJK	Tue, Apr 24, 2001	6.90	6.90	6.73	6.73
185	AMEX	IJK	Mon, Apr 23, 2001	6.89	6.89	6.79	6.81
184	AMEX	IJK	Fri, Apr 20, 2001	6.99	7.05	6.91	6.98
183	AMEX	IJK	Thu, Apr 19, 2001	6.94	7.07	6.94	7.07
182	AMEX	IJK	Wed, Apr 18, 2001	6.79	7.06	6.78	6.97
181	AMEX	IJK	Tue, Apr 17, 2001	6.54	6.63	6.54	6.63
180	AMEX	IJK	Mon, Apr 16, 2001	6.58	6.61	6.47	6.47
179	AMEX	IJK	Thu, Apr 12, 2001	6.46	6.60	6.45	6.60
178	AMEX	IJK	Wed, Apr 11, 2001	6.63	6.63	6.46	6.46
177	AMEX	IJK	Tue, Apr 10, 2001	6.29	6.47	6.29	6.46
176	AMEX	IJK	Mon, Apr 9, 2001	6.19	6.27	6.16	6.21
175	AMEX	IJK	Fri, Apr 6, 2001	6.13	6.19	6.12	6.15
174	AMEX	IJK	Thu, Apr 5, 2001	6.04	6.23	6.03	6.23
173	AMEX	IJK	Wed, Apr 4, 2001	5.94	5.94	5.83	5.83
172	AMEX	IJK	Tue, Apr 3, 2001	6.06	6.06	5.86	5.88
171	AMEX	IJK	Mon, Apr 2, 2001	6.35	6.35	6.11	6.12
170	AMEX	IJK	Fri, Mar 30, 2001	6.33	6.42	6.31	6.33
169	AMEX	IJK	Thu, Mar 29, 2001	6.26	6.41	6.24	6.30
168	AMEX	IJK	Wed, Mar 28, 2001	6.39	6.41	6.32	6.32
167	AMEX	IJK	Tue, Mar 27, 2001	6.43	6.52	6.38	6.52
166	AMEX	IJK	Mon, Mar 26, 2001	6.44	6.50	6.41	6.42
165	AMEX	IJK	Fri, Mar 23, 2001	6.27	6.40	6.27	6.38
164	AMEX	IJK	Thu, Mar 22, 2001	6.13	6.21	5.94	6.20
163	AMEX	IJK	Wed, Mar 21, 2001	6.31	6.37	6.21	6.23
162	AMEX	IJK	Tue, Mar 20, 2001	6.58	6.63	6.40	6.40
161	AMEX	IJK	Mon, Mar 19, 2001	6.39	6.56	6.32	6.56
160	AMEX	IJK	Fri, Mar 16, 2001	6.55	6.55	6.38	6.39
159	AMEX	IJK	Thu, Mar 15, 2001	6.74	6.74	6.60	6.61
158	AMEX	IJK	Wed, Mar 14, 2001	6.78	6.78	6.63	6.69
157	AMEX	IJK	Tue, Mar 13, 2001	6.67	6.74	6.62	6.74
156	AMEX	IJK	Mon, Mar 12, 2001	6.87	6.88	6.67	6.67
155	AMEX	IJK	Fri, Mar 9, 2001	7.10	7.10	7.02	7.02
154	AMEX	IJK	Thu, Mar 8, 2001	7.29	7.29	7.19	7.19
153	AMEX	IJK	Wed, Mar 7, 2001	7.26	7.30	7.24	7.29
152	AMEX	IJK	Tue, Mar 6, 2001	7.26	7.28	7.24	7.25
151	AMEX	IJK	Mon, Mar 5, 2001	7.15	7.18	7.10	7.13
150	AMEX	IJK	Fri, Mar 2, 2001	7.09	7.20	7.09	7.13
149	AMEX	IJK	Thu, Mar 1, 2001	7.09	7.09	6.92	7.07
148	AMEX	IJK	Wed, Feb 28, 2001	7.22	7.27	7.07	7.08
147	AMEX	IJK	Tue, Feb 27, 2001	7.37	7.37	7.22	7.22
146	AMEX	IJK	Mon, Feb 26, 2001	7.23	7.38	7.23	7.37
145	AMEX	IJK	Fri, Feb 23, 2001	7.09	7.21	7.01	7.21
144	AMEX	IJK	Thu, Feb 22, 2001	7.23	7.23	7.11	7.15
143	AMEX	IJK	Wed, Feb 21, 2001	7.38	7.39	7.25	7.25
142	AMEX	IJK	Tue, Feb 20, 2001	7.56	7.56	7.42	7.42
141	AMEX	IJK	Fri, Feb 16, 2001	7.49	7.54	7.49	7.54
140	AMEX	IJK	Thu, Feb 15, 2001	7.69	7.71	7.67	7.67
139	AMEX	IJK	Wed, Feb 14, 2001	7.54	7.56	7.46	7.55
138	AMEX	IJK	Tue, Feb 13, 2001	7.70	7.74	7.57	7.57
137	AMEX	IJK	Mon, Feb 12, 2001	7.54	7.64	7.54	7.61
136	AMEX	IJK	Fri, Feb 9, 2001	7.57	7.58	7.52	7.53
135	AMEX	IJK	Thu, Feb 8, 2001	7.70	7.74	7.59	7.59
134	AMEX	IJK	Wed, Feb 7, 2001	7.63	7.65	7.57	7.64
133	AMEX	IJK	Tue, Feb 6, 2001	7.62	7.76	7.62	7.67
132	AMEX	IJK	Mon, Feb 5, 2001	7.51	7.52	7.49	7.52
131	AMEX	IJK	Fri, Feb 2, 2001	7.63	7.65	7.52	7.52
130	AMEX	IJK	Thu, Feb 1, 2001	7.70	7.73	7.62	7.64
129	AMEX	IJK	Wed, Jan 31, 2001	7.81	7.84	7.70	7.73
128	AMEX	IJK	Tue, Jan 30, 2001	7.81	7.81	7.73	7.76
127	AMEX	IJK	Mon, Jan 29, 2001	7.62	7.76	7.62	7.75
126	AMEX	IJK	Fri, Jan 26, 2001	7.49	7.64	7.49	7.62
125	AMEX	IJK	Thu, Jan 25, 2001	7.56	7.63	7.56	7.63
124	AMEX	IJK	Wed, Jan 24, 2001	7.66	7.74	7.66	7.66
123	AMEX	IJK	Tue, Jan 23, 2001	7.39	7.67	7.39	7.66
122	AMEX	IJK	Mon, Jan 22, 2001	7.36	7.44	7.36	7.41
121	AMEX	IJK	Fri, Jan 19, 2001	7.50	7.50	7.40	7.45
120	AMEX	IJK	Thu, Jan 18, 2001	7.38	7.46	7.38	7.45
119	AMEX	IJK	Wed, Jan 17, 2001	7.55	7.58	7.45	7.45
118	AMEX	IJK	Tue, Jan 16, 2001	7.40	7.42	7.36	7.41
117	AMEX	IJK	Fri, Jan 12, 2001	7.43	7.51	7.37	7.48
116	AMEX	IJK	Thu, Jan 11, 2001	7.36	7.45	7.36	7.45
115	AMEX	IJK	Wed, Jan 10, 2001	7.02	7.30	7.02	7.30
114	AMEX	IJK	Tue, Jan 9, 2001	7.13	7.15	7.03	7.07
113	AMEX	IJK	Mon, Jan 8, 2001	7.06	7.06	6.93	7.00
112	AMEX	IJK	Fri, Jan 5, 2001	7.34	7.34	7.08	7.14
111	AMEX	IJK	Thu, Jan 4, 2001	7.60	7.63	7.38	7.43
110	AMEX	IJK	Wed, Jan 3, 2001	7.23	7.65	7.12	7.62
109	AMEX	IJK	Tue, Jan 2, 2001	7.67	7.67	7.30	7.30
108	AMEX	IJK	Fri, Dec 29, 2000	7.96	7.97	7.72	7.74
107	AMEX	IJK	Thu, Dec 28, 2000	7.83	7.96	7.83	7.95
106	AMEX	IJK	Wed, Dec 27, 2000	7.58	7.82	7.58	7.82
105	AMEX	IJK	Tue, Dec 26, 2000	7.70	7.70	7.59	7.64
104	AMEX	IJK	Fri, Dec 22, 2000	7.38	7.59	7.38	7.59
103	AMEX	IJK	Thu, Dec 21, 2000	7.29	7.38	7.19	7.24
102	AMEX	IJK	Wed, Dec 20, 2000	7.44	7.44	7.22	7.29
101	AMEX	IJK	Tue, Dec 19, 2000	7.86	7.97	7.65	7.65
100	AMEX	IJK	Mon, Dec 18, 2000	7.88	7.88	7.78	7.78
99	AMEX	IJK	Fri, Dec 15, 2000	7.74	7.74	7.59	7.61
98	AMEX	IJK	Thu, Dec 14, 2000	8.04	8.04	7.83	7.83
97	AMEX	IJK	Wed, Dec 13, 2000	8.30	8.30	8.01	8.01
96	AMEX	IJK	Tue, Dec 12, 2000	8.42	8.45	8.28	8.28
95	AMEX	IJK	Mon, Dec 11, 2000	8.47	8.64	8.47	8.59
94	AMEX	IJK	Fri, Dec 8, 2000	8.18	8.40	8.15	8.40
93	AMEX	IJK	Thu, Dec 7, 2000	7.83	7.94	7.83	7.93
92	AMEX	IJK	Wed, Dec 6, 2000	8.05	8.18	8.01	8.02
91	AMEX	IJK	Tue, Dec 5, 2000	7.76	8.02	7.75	8.02
90	AMEX	IJK	Mon, Dec 4, 2000	7.62	7.63	7.48	7.62
89	AMEX	IJK	Fri, Dec 1, 2000	7.62	7.80	7.52	7.60
88	AMEX	IJK	Thu, Nov 30, 2000	7.38	7.47	7.22	7.39
87	AMEX	IJK	Wed, Nov 29, 2000	7.72	7.72	7.57	7.63
86	AMEX	IJK	Tue, Nov 28, 2000	7.97	8.01	7.76	7.76
85	AMEX	IJK	Mon, Nov 27, 2000	8.17	8.17	8.04	8.09
84	AMEX	IJK	Fri, Nov 24, 2000	7.80	7.98	7.80	7.98
83	AMEX	IJK	Wed, Nov 22, 2000	7.75	7.79	7.63	7.73
82	AMEX	IJK	Tue, Nov 21, 2000	7.89	7.89	7.81	7.83
81	AMEX	IJK	Mon, Nov 20, 2000	8.01	8.01	7.78	7.86
80	AMEX	IJK	Fri, Nov 17, 2000	8.20	8.26	8.06	8.12
79	AMEX	IJK	Thu, Nov 16, 2000	8.36	8.41	8.31	8.31
78	AMEX	IJK	Wed, Nov 15, 2000	8.30	8.41	8.30	8.41
77	AMEX	IJK	Tue, Nov 14, 2000	8.07	8.22	8.07	8.17
76	AMEX	IJK	Mon, Nov 13, 2000	7.91	8.03	7.75	8.02
75	AMEX	IJK	Fri, Nov 10, 2000	8.27	8.28	8.16	8.16
74	AMEX	IJK	Thu, Nov 9, 2000	8.46	8.54	8.29	8.46
73	AMEX	IJK	Wed, Nov 8, 2000	8.86	8.87	8.66	8.66
72	AMEX	IJK	Tue, Nov 7, 2000	8.79	8.84	8.77	8.84
71	AMEX	IJK	Mon, Nov 6, 2000	8.93	8.97	8.92	8.93
70	AMEX	IJK	Fri, Nov 3, 2000	8.83	8.91	8.81	8.87
69	AMEX	IJK	Thu, Nov 2, 2000	8.73	8.87	8.73	8.86
68	AMEX	IJK	Wed, Nov 1, 2000	8.55	8.68	8.54	8.64
67	AMEX	IJK	Tue, Oct 31, 2000	8.42	8.62	8.42	8.62
66	AMEX	IJK	Mon, Oct 30, 2000	8.29	8.31	8.23	8.27
65	AMEX	IJK	Fri, Oct 27, 2000	8.41	8.42	8.28	8.32
64	AMEX	IJK	Thu, Oct 26, 2000	8.15	8.23	7.99	8.12
63	AMEX	IJK	Wed, Oct 25, 2000	8.34	8.44	8.17	8.17
62	AMEX	IJK	Tue, Oct 24, 2000	8.67	8.67	8.53	8.54
61	AMEX	IJK	Mon, Oct 23, 2000	8.66	8.76	8.66	8.68
60	AMEX	IJK	Fri, Oct 20, 2000	8.54	8.72	8.54	8.67
59	AMEX	IJK	Thu, Oct 19, 2000	8.28	8.50	8.28	8.46
58	AMEX	IJK	Wed, Oct 18, 2000	7.83	8.25	7.83	8.16
57	AMEX	IJK	Tue, Oct 17, 2000	8.39	8.39	8.10	8.19
56	AMEX	IJK	Mon, Oct 16, 2000	8.24	8.37	8.24	8.35
55	AMEX	IJK	Fri, Oct 13, 2000	8.04	8.29	8.04	8.29
54	AMEX	IJK	Thu, Oct 12, 2000	8.29	8.29	7.97	7.97
53	AMEX	IJK	Wed, Oct 11, 2000	8.14	8.32	8.09	8.32
52	AMEX	IJK	Tue, Oct 10, 2000	8.50	8.52	8.28	8.28
51	AMEX	IJK	Mon, Oct 9, 2000	8.44	8.53	8.44	8.48
50	AMEX	IJK	Fri, Oct 6, 2000	8.77	8.77	8.44	8.47
49	AMEX	IJK	Thu, Oct 5, 2000	8.71	8.72	8.67	8.71
48	AMEX	IJK	Wed, Oct 4, 2000	8.62	8.69	8.61	8.61
47	AMEX	IJK	Tue, Oct 3, 2000	8.94	8.97	8.75	8.75
46	AMEX	IJK	Mon, Oct 2, 2000	9.05	9.08	9.00	9.00
45	AMEX	IJK	Fri, Sep 29, 2000	9.18	9.19	9.12	9.12
44	AMEX	IJK	Thu, Sep 28, 2000	9.08	9.22	9.08	9.22
43	AMEX	IJK	Wed, Sep 27, 2000	9.05	9.07	8.94	8.94
42	AMEX	IJK	Tue, Sep 26, 2000	9.00	9.06	8.92	8.92
41	AMEX	IJK	Mon, Sep 25, 2000	9.04	9.12	9.00	9.01
40	AMEX	IJK	Fri, Sep 22, 2000	8.73	8.91	8.73	8.91
39	AMEX	IJK	Thu, Sep 21, 2000	8.89	8.89	8.89	8.89
38	AMEX	IJK	Wed, Sep 20, 2000	8.88	8.88	8.88	8.88
37	AMEX	IJK	Tue, Sep 19, 2000	8.85	8.94	8.85	8.94
36	AMEX	IJK	Mon, Sep 18, 2000	9.13	9.13	8.81	8.81
35	AMEX	IJK	Fri, Sep 15, 2000	9.17	9.17	9.12	9.12
34	AMEX	IJK	Thu, Sep 14, 2000	9.19	9.26	9.19	9.21
33	AMEX	IJK	Wed, Sep 13, 2000	9.07	9.08	9.01	9.06
32	AMEX	IJK	Tue, Sep 12, 2000	9.26	9.27	9.20	9.20
31	AMEX	IJK	Mon, Sep 11, 2000	9.23	9.26	9.23	9.26
30	AMEX	IJK	Fri, Sep 8, 2000	9.18	9.22	9.18	9.20
29	AMEX	IJK	Thu, Sep 7, 2000	9.20	9.27	9.20	9.27
28	AMEX	IJK	Wed, Sep 6, 2000	9.22	9.23	9.12	9.19
27	AMEX	IJK	Tue, Sep 5, 2000	9.45	9.45	9.29	9.29
26	AMEX	IJK	Fri, Sep 1, 2000	9.47	9.47	9.38	9.47
25	AMEX	IJK	Thu, Aug 31, 2000	9.23	9.36	9.23	9.36
24	AMEX	IJK	Wed, Aug 30, 2000	9.11	9.15	9.11	9.15
23	AMEX	IJK	Tue, Aug 29, 2000	9.08	9.14	9.08	9.12
22	AMEX	IJK	Mon, Aug 28, 2000	9.13	9.14	9.10	9.10
21	AMEX	IJK	Fri, Aug 25, 2000	9.02	9.04	8.94	9.04
20	AMEX	IJK	Thu, Aug 24, 2000	8.94	8.96	8.94	8.96
19	AMEX	IJK	Wed, Aug 23, 2000	8.82	8.90	8.80	8.90
18	AMEX	IJK	Tue, Aug 22, 2000	8.85	8.88	8.84	8.84
17	AMEX	IJK	Mon, Aug 21, 2000	8.86	8.90	8.86	8.88
16	AMEX	IJK	Fri, Aug 18, 2000	8.80	8.81	8.80	8.81
15	AMEX	IJK	Thu, Aug 17, 2000	8.62	8.76	8.62	8.76
14	AMEX	IJK	Wed, Aug 16, 2000	8.64	8.64	8.60	8.60
13	AMEX	IJK	Tue, Aug 15, 2000	8.63	8.63	8.55	8.56
12	AMEX	IJK	Mon, Aug 14, 2000	8.50	8.61	8.50	8.61
11	AMEX	IJK	Fri, Aug 11, 2000	8.43	8.44	8.43	8.44
10	AMEX	IJK	Thu, Aug 10, 2000	8.45	8.45	8.41	8.41
9	AMEX	IJK	Wed, Aug 9, 2000	8.61	8.63	8.49	8.49
8	AMEX	IJK	Tue, Aug 8, 2000	8.58	8.58	8.53	8.56
7	AMEX	IJK	Mon, Aug 7, 2000	8.57	8.57	8.57	8.57
6	AMEX	IJK	Fri, Aug 4, 2000	8.40	8.40	8.39	8.39
5	AMEX	IJK	Thu, Aug 3, 2000	8.07	8.14	8.07	8.14
4	AMEX	IJK	Wed, Aug 2, 2000	8.33	8.33	8.31	8.31
3	AMEX	IJK	Tue, Aug 1, 2000	8.18	8.18	8.18	8.18
2	AMEX	IJK	Mon, Jul 31, 2000	8.07	8.13	8.00	8.13
1	AMEX	IJK	Fri, Jul 28, 2000	8.21	8.21	7.99	7.99
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P Mid-Cap 400 Growth ETF AMEX:IJK 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