iShares Core S&P U.S. Growth ETF NASDAQ:IUSG Historical Prices

Below are the 5138 trading days of historical prices for IUSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5138	NASDAQ	IUSG	Tue, Mar 5, 2024	114.84	114.93	113.60	113.84
5137	NASDAQ	IUSG	Mon, Mar 4, 2024	115.91	116.36	115.71	115.72
5136	NASDAQ	IUSG	Fri, Mar 1, 2024	114.83	116.21	114.83	116.11
5135	NASDAQ	IUSG	Thu, Feb 29, 2024	114.23	114.96	113.75	114.60
5134	NASDAQ	IUSG	Wed, Feb 28, 2024	113.59	114.01	113.45	113.78
5133	NASDAQ	IUSG	Tue, Feb 27, 2024	114.04	114.21	113.53	114.15
5132	NASDAQ	IUSG	Mon, Feb 26, 2024	114.32	114.64	113.97	113.97
5131	NASDAQ	IUSG	Fri, Feb 23, 2024	115.03	115.21	113.93	114.21
5130	NASDAQ	IUSG	Thu, Feb 22, 2024	113.27	114.57	113.15	114.50
5129	NASDAQ	IUSG	Wed, Feb 21, 2024	110.36	110.86	109.93	110.86
5128	NASDAQ	IUSG	Tue, Feb 20, 2024	111.42	111.78	110.19	111.04
5127	NASDAQ	IUSG	Fri, Feb 16, 2024	113.02	113.10	112.06	112.17
5126	NASDAQ	IUSG	Thu, Feb 15, 2024	112.82	113.00	112.12	113.00
5125	NASDAQ	IUSG	Wed, Feb 14, 2024	112.09	112.79	111.53	112.72
5124	NASDAQ	IUSG	Tue, Feb 13, 2024	110.77	111.97	110.58	111.34
5123	NASDAQ	IUSG	Mon, Feb 12, 2024	113.48	113.90	112.71	112.93
5122	NASDAQ	IUSG	Fri, Feb 9, 2024	112.69	113.63	112.62	113.55
5121	NASDAQ	IUSG	Thu, Feb 8, 2024	112.18	112.49	112.13	112.45
5120	NASDAQ	IUSG	Wed, Feb 7, 2024	111.25	112.25	111.18	112.18
5119	NASDAQ	IUSG	Tue, Feb 6, 2024	111.10	111.16	110.03	110.73
5118	NASDAQ	IUSG	Mon, Feb 5, 2024	110.83	111.06	109.96	110.74
5117	NASDAQ	IUSG	Fri, Feb 2, 2024	109.00	111.02	108.84	110.73
5116	NASDAQ	IUSG	Thu, Feb 1, 2024	107.50	108.55	107.47	108.54
5115	NASDAQ	IUSG	Wed, Jan 31, 2024	108.03	108.42	106.80	106.80
5114	NASDAQ	IUSG	Tue, Jan 30, 2024	109.52	109.69	108.98	109.15
5113	NASDAQ	IUSG	Mon, Jan 29, 2024	108.57	109.61	108.50	109.58
5112	NASDAQ	IUSG	Fri, Jan 26, 2024	108.45	108.99	108.27	108.42
5111	NASDAQ	IUSG	Thu, Jan 25, 2024	108.75	109.16	108.12	108.67
5110	NASDAQ	IUSG	Wed, Jan 24, 2024	108.62	109.39	108.31	108.39
5109	NASDAQ	IUSG	Tue, Jan 23, 2024	107.68	107.90	107.30	107.85
5108	NASDAQ	IUSG	Mon, Jan 22, 2024	107.79	108.11	107.33	107.53
5107	NASDAQ	IUSG	Fri, Jan 19, 2024	106.01	107.30	105.82	107.30
5106	NASDAQ	IUSG	Thu, Jan 18, 2024	105.01	105.68	104.61	105.60
5105	NASDAQ	IUSG	Wed, Jan 17, 2024	104.02	104.23	103.25	104.23
5104	NASDAQ	IUSG	Tue, Jan 16, 2024	104.41	105.08	104.19	104.66
5103	NASDAQ	IUSG	Fri, Jan 12, 2024	104.80	105.09	104.40	104.76
5102	NASDAQ	IUSG	Thu, Jan 11, 2024	104.71	105.13	103.45	104.55
5101	NASDAQ	IUSG	Wed, Jan 10, 2024	103.41	104.57	103.41	104.38
5100	NASDAQ	IUSG	Tue, Jan 9, 2024	102.46	103.60	102.40	103.37
5099	NASDAQ	IUSG	Mon, Jan 8, 2024	101.37	103.19	101.37	103.14
5098	NASDAQ	IUSG	Fri, Jan 5, 2024	101.00	101.73	100.72	101.09
5097	NASDAQ	IUSG	Thu, Jan 4, 2024	101.18	101.92	100.95	100.95
5096	NASDAQ	IUSG	Wed, Jan 3, 2024	101.86	102.10	101.39	101.53
5095	NASDAQ	IUSG	Tue, Jan 2, 2024	103.03	103.25	101.84	102.46
5094	NASDAQ	IUSG	Fri, Dec 29, 2023	104.57	104.60	103.62	104.10
5093	NASDAQ	IUSG	Thu, Dec 28, 2023	104.69	104.81	104.38	104.50
5092	NASDAQ	IUSG	Wed, Dec 27, 2023	104.43	104.58	104.17	104.47
5091	NASDAQ	IUSG	Tue, Dec 26, 2023	104.09	104.52	104.09	104.34
5090	NASDAQ	IUSG	Fri, Dec 22, 2023	104.24	104.34	103.54	103.95
5089	NASDAQ	IUSG	Thu, Dec 21, 2023	103.58	103.98	103.08	103.90
5088	NASDAQ	IUSG	Wed, Dec 20, 2023	104.00	104.67	102.77	102.77
5087	NASDAQ	IUSG	Tue, Dec 19, 2023	103.98	104.52	103.98	104.51
5086	NASDAQ	IUSG	Mon, Dec 18, 2023	103.27	104.21	103.27	103.96
5085	NASDAQ	IUSG	Fri, Dec 15, 2023	103.01	103.41	102.91	103.12
5084	NASDAQ	IUSG	Thu, Dec 14, 2023	103.57	103.72	102.51	103.21
5083	NASDAQ	IUSG	Wed, Dec 13, 2023	101.95	103.18	101.86	103.14
5082	NASDAQ	IUSG	Tue, Dec 12, 2023	101.28	101.84	101.04	101.84
5081	NASDAQ	IUSG	Mon, Dec 11, 2023	101.03	101.44	100.83	101.37
5080	NASDAQ	IUSG	Fri, Dec 8, 2023	100.65	101.32	100.61	101.22
5079	NASDAQ	IUSG	Thu, Dec 7, 2023	100.54	100.92	100.40	100.85
5078	NASDAQ	IUSG	Wed, Dec 6, 2023	100.97	100.97	99.87	99.94
5077	NASDAQ	IUSG	Tue, Dec 5, 2023	99.98	100.77	99.97	100.46
5076	NASDAQ	IUSG	Mon, Dec 4, 2023	100.17	100.28	99.67	100.21
5075	NASDAQ	IUSG	Fri, Dec 1, 2023	100.27	101.05	100.04	100.86
5074	NASDAQ	IUSG	Thu, Nov 30, 2023	100.48	100.48	99.71	100.38
5073	NASDAQ	IUSG	Wed, Nov 29, 2023	100.90	101.11	100.13	100.23
5072	NASDAQ	IUSG	Tue, Nov 28, 2023	100.33	100.74	100.11	100.38
5071	NASDAQ	IUSG	Mon, Nov 27, 2023	100.47	100.60	100.24	100.38
5070	NASDAQ	IUSG	Fri, Nov 24, 2023	100.62	100.66	100.44	100.63
5069	NASDAQ	IUSG	Wed, Nov 22, 2023	100.64	100.99	100.25	100.59
5068	NASDAQ	IUSG	Tue, Nov 21, 2023	100.25	100.37	99.98	100.30
5067	NASDAQ	IUSG	Mon, Nov 20, 2023	99.60	100.61	99.44	100.46
5066	NASDAQ	IUSG	Fri, Nov 17, 2023	99.64	99.78	99.27	99.61
5065	NASDAQ	IUSG	Thu, Nov 16, 2023	99.40	99.71	99.09	99.54
5064	NASDAQ	IUSG	Wed, Nov 15, 2023	99.71	99.89	99.23	99.41
5063	NASDAQ	IUSG	Tue, Nov 14, 2023	99.15	99.66	98.91	99.36
5062	NASDAQ	IUSG	Mon, Nov 13, 2023	97.53	97.91	97.13	97.69
5061	NASDAQ	IUSG	Fri, Nov 10, 2023	96.65	97.72	96.29	97.67
5060	NASDAQ	IUSG	Thu, Nov 9, 2023	97.21	97.23	95.98	96.07
5059	NASDAQ	IUSG	Wed, Nov 8, 2023	96.95	97.10	96.42	96.88
5058	NASDAQ	IUSG	Tue, Nov 7, 2023	96.37	96.91	96.10	96.72
5057	NASDAQ	IUSG	Mon, Nov 6, 2023	96.07	96.39	95.85	96.34
5056	NASDAQ	IUSG	Fri, Nov 3, 2023	95.54	96.23	95.51	95.93
5055	NASDAQ	IUSG	Thu, Nov 2, 2023	94.34	95.31	94.34	95.27
5054	NASDAQ	IUSG	Wed, Nov 1, 2023	92.52	93.63	92.51	93.49
5053	NASDAQ	IUSG	Tue, Oct 31, 2023	91.91	92.44	91.50	92.36
5052	NASDAQ	IUSG	Mon, Oct 30, 2023	91.77	92.18	91.30	91.94
5051	NASDAQ	IUSG	Fri, Oct 27, 2023	91.84	91.84	90.71	91.06
5050	NASDAQ	IUSG	Thu, Oct 26, 2023	92.54	92.68	91.18	91.42
5049	NASDAQ	IUSG	Wed, Oct 25, 2023	93.81	93.81	92.64	92.75
5048	NASDAQ	IUSG	Tue, Oct 24, 2023	94.16	94.55	93.64	94.34
5047	NASDAQ	IUSG	Mon, Oct 23, 2023	93.42	94.49	92.93	93.71
5046	NASDAQ	IUSG	Fri, Oct 20, 2023	94.92	95.04	93.80	93.84
5045	NASDAQ	IUSG	Thu, Oct 19, 2023	96.14	96.36	94.88	95.09
5044	NASDAQ	IUSG	Wed, Oct 18, 2023	96.92	97.16	95.81	96.10
5043	NASDAQ	IUSG	Tue, Oct 17, 2023	96.72	97.72	96.39	97.29
5042	NASDAQ	IUSG	Mon, Oct 16, 2023	96.86	97.64	96.86	97.44
5041	NASDAQ	IUSG	Fri, Oct 13, 2023	97.44	97.53	96.15	96.50
5040	NASDAQ	IUSG	Thu, Oct 12, 2023	97.58	97.79	96.43	96.93
5039	NASDAQ	IUSG	Wed, Oct 11, 2023	97.24	97.41	96.67	97.36
5038	NASDAQ	IUSG	Tue, Oct 10, 2023	96.67	97.55	96.52	96.94
5037	NASDAQ	IUSG	Mon, Oct 9, 2023	95.58	96.67	95.38	96.53
5036	NASDAQ	IUSG	Fri, Oct 6, 2023	94.21	96.18	93.97	95.86
5035	NASDAQ	IUSG	Thu, Oct 5, 2023	94.49	94.88	93.98	94.69
5034	NASDAQ	IUSG	Wed, Oct 4, 2023	94.02	94.79	93.73	94.67
5033	NASDAQ	IUSG	Tue, Oct 3, 2023	94.70	94.99	93.58	93.92
5032	NASDAQ	IUSG	Mon, Oct 2, 2023	94.74	95.38	94.50	95.16
5031	NASDAQ	IUSG	Fri, Sep 29, 2023	95.73	95.81	94.53	94.83
5030	NASDAQ	IUSG	Thu, Sep 28, 2023	94.26	95.47	94.18	95.09
5029	NASDAQ	IUSG	Wed, Sep 27, 2023	94.51	94.80	93.63	94.48
5028	NASDAQ	IUSG	Tue, Sep 26, 2023	95.11	95.11	94.09	94.27
5027	NASDAQ	IUSG	Mon, Sep 25, 2023	95.13	96.00	95.10	95.95
5026	NASDAQ	IUSG	Fri, Sep 22, 2023	95.94	96.33	95.38	95.44
5025	NASDAQ	IUSG	Thu, Sep 21, 2023	96.52	96.58	95.51	95.56
5024	NASDAQ	IUSG	Wed, Sep 20, 2023	98.39	98.51	97.17	97.19
5023	NASDAQ	IUSG	Tue, Sep 19, 2023	98.24	98.38	97.66	98.27
5022	NASDAQ	IUSG	Mon, Sep 18, 2023	98.13	98.71	98.09	98.44
5021	NASDAQ	IUSG	Fri, Sep 15, 2023	99.34	99.34	98.14	98.26
5020	NASDAQ	IUSG	Thu, Sep 14, 2023	99.41	99.71	98.96	99.57
5019	NASDAQ	IUSG	Wed, Sep 13, 2023	98.67	99.08	98.41	98.82
5018	NASDAQ	IUSG	Tue, Sep 12, 2023	98.87	99.15	98.46	98.62
5017	NASDAQ	IUSG	Mon, Sep 11, 2023	99.31	99.31	99.31	99.31
5016	NASDAQ	IUSG	Fri, Sep 8, 2023	98.53	99.06	98.43	98.66
5015	NASDAQ	IUSG	Thu, Sep 7, 2023	97.91	98.65	97.86	98.53
5014	NASDAQ	IUSG	Wed, Sep 6, 2023	99.87	99.87	98.51	98.96
5013	NASDAQ	IUSG	Tue, Sep 5, 2023	99.99	100.28	99.82	100.00
5012	NASDAQ	IUSG	Fri, Sep 1, 2023	100.71	100.79	99.87	100.18
5011	NASDAQ	IUSG	Thu, Aug 31, 2023	100.29	100.56	100.02	100.05
5010	NASDAQ	IUSG	Wed, Aug 30, 2023	99.80	100.35	99.62	100.19
5009	NASDAQ	IUSG	Tue, Aug 29, 2023	97.88	99.65	97.85	99.58
5008	NASDAQ	IUSG	Mon, Aug 28, 2023	97.82	98.10	97.48	97.97
5007	NASDAQ	IUSG	Fri, Aug 25, 2023	97.06	97.64	96.21	97.37
5006	NASDAQ	IUSG	Thu, Aug 24, 2023	98.71	98.71	96.62	96.62
5005	NASDAQ	IUSG	Wed, Aug 23, 2023	97.14	98.27	97.14	98.13
5004	NASDAQ	IUSG	Tue, Aug 22, 2023	97.57	97.78	96.80	96.94
5003	NASDAQ	IUSG	Mon, Aug 21, 2023	96.43	97.28	96.16	97.14
5002	NASDAQ	IUSG	Fri, Aug 18, 2023	95.34	96.33	95.26	96.08
5001	NASDAQ	IUSG	Thu, Aug 17, 2023	97.02	97.19	95.98	96.05
5000	NASDAQ	IUSG	Wed, Aug 16, 2023	97.29	97.79	96.73	96.75
4999	NASDAQ	IUSG	Tue, Aug 15, 2023	98.12	98.33	97.33	97.47
4998	NASDAQ	IUSG	Mon, Aug 14, 2023	97.37	98.49	97.37	98.49
4997	NASDAQ	IUSG	Fri, Aug 11, 2023	97.27	97.90	97.20	97.61
4996	NASDAQ	IUSG	Thu, Aug 10, 2023	98.17	99.07	97.46	97.73
4995	NASDAQ	IUSG	Wed, Aug 9, 2023	98.50	98.50	97.57	97.69
4994	NASDAQ	IUSG	Tue, Aug 8, 2023	98.21	98.46	97.70	98.35
4993	NASDAQ	IUSG	Mon, Aug 7, 2023	98.27	98.67	98.04	98.64
4992	NASDAQ	IUSG	Fri, Aug 4, 2023	98.94	99.37	97.88	97.95
4991	NASDAQ	IUSG	Thu, Aug 3, 2023	98.51	99.19	98.39	98.74
4990	NASDAQ	IUSG	Wed, Aug 2, 2023	99.68	99.72	98.72	98.89
4989	NASDAQ	IUSG	Tue, Aug 1, 2023	100.36	100.62	100.22	100.45
4988	NASDAQ	IUSG	Mon, Jul 31, 2023	100.76	100.77	100.40	100.74
4987	NASDAQ	IUSG	Fri, Jul 28, 2023	100.19	100.73	100.07	100.58
4986	NASDAQ	IUSG	Thu, Jul 27, 2023	100.87	101.04	99.25	99.44
4985	NASDAQ	IUSG	Wed, Jul 26, 2023	100.00	100.48	99.75	100.14
4984	NASDAQ	IUSG	Tue, Jul 25, 2023	99.60	100.48	99.60	100.15
4983	NASDAQ	IUSG	Mon, Jul 24, 2023	99.44	99.86	99.36	99.71
4982	NASDAQ	IUSG	Fri, Jul 21, 2023	99.73	99.73	99.22	99.24
4981	NASDAQ	IUSG	Thu, Jul 20, 2023	99.79	100.15	99.00	99.17
4980	NASDAQ	IUSG	Wed, Jul 19, 2023	100.24	100.55	99.93	100.10
4979	NASDAQ	IUSG	Tue, Jul 18, 2023	99.30	100.28	99.21	100.10
4978	NASDAQ	IUSG	Mon, Jul 17, 2023	98.87	99.62	98.87	99.43
4977	NASDAQ	IUSG	Fri, Jul 14, 2023	98.85	99.31	98.62	98.82
4976	NASDAQ	IUSG	Thu, Jul 13, 2023	98.12	98.80	98.07	98.62
4975	NASDAQ	IUSG	Wed, Jul 12, 2023	97.67	98.06	97.41	97.66
4974	NASDAQ	IUSG	Tue, Jul 11, 2023	96.72	96.99	96.33	96.88
4973	NASDAQ	IUSG	Mon, Jul 10, 2023	96.26	96.60	96.03	96.52
4972	NASDAQ	IUSG	Fri, Jul 7, 2023	96.68	97.40	96.42	96.47
4971	NASDAQ	IUSG	Thu, Jul 6, 2023	96.79	96.91	96.21	96.80
4970	NASDAQ	IUSG	Wed, Jul 5, 2023	97.22	97.82	97.22	97.59
4969	NASDAQ	IUSG	Mon, Jul 3, 2023	97.69	97.80	97.56	97.76
4968	NASDAQ	IUSG	Fri, Jun 30, 2023	97.17	97.91	97.15	97.64
4967	NASDAQ	IUSG	Thu, Jun 29, 2023	96.02	96.44	95.87	96.44
4966	NASDAQ	IUSG	Wed, Jun 28, 2023	95.57	96.35	95.52	96.06
4965	NASDAQ	IUSG	Tue, Jun 27, 2023	95.08	96.09	94.96	95.96
4964	NASDAQ	IUSG	Mon, Jun 26, 2023	95.55	95.88	94.87	94.94
4963	NASDAQ	IUSG	Fri, Jun 23, 2023	95.54	96.08	95.46	95.68
4962	NASDAQ	IUSG	Thu, Jun 22, 2023	95.36	96.43	95.36	96.43
4961	NASDAQ	IUSG	Wed, Jun 21, 2023	96.14	96.20	95.60	95.72
4960	NASDAQ	IUSG	Tue, Jun 20, 2023	96.23	96.51	95.76	96.30
4959	NASDAQ	IUSG	Fri, Jun 16, 2023	97.40	97.45	96.52	96.58
4958	NASDAQ	IUSG	Thu, Jun 15, 2023	95.68	97.24	95.60	96.95
4957	NASDAQ	IUSG	Wed, Jun 14, 2023	95.72	96.12	94.91	95.85
4956	NASDAQ	IUSG	Tue, Jun 13, 2023	95.63	95.94	95.33	95.82
4955	NASDAQ	IUSG	Mon, Jun 12, 2023	94.50	95.19	94.23	95.16
4954	NASDAQ	IUSG	Fri, Jun 9, 2023	94.37	94.80	94.04	94.20
4953	NASDAQ	IUSG	Thu, Jun 8, 2023	93.31	94.09	93.25	93.97
4952	NASDAQ	IUSG	Wed, Jun 7, 2023	94.05	94.40	93.18	93.24
4951	NASDAQ	IUSG	Tue, Jun 6, 2023	93.90	94.23	93.72	94.15
4950	NASDAQ	IUSG	Mon, Jun 5, 2023	94.24	94.79	93.88	94.10
4949	NASDAQ	IUSG	Fri, Jun 2, 2023	93.56	94.36	93.45	94.22
4948	NASDAQ	IUSG	Thu, Jun 1, 2023	92.16	93.23	91.89	93.00
4947	NASDAQ	IUSG	Wed, May 31, 2023	92.12	92.38	91.77	92.03
4946	NASDAQ	IUSG	Tue, May 30, 2023	93.11	93.18	92.29	92.62
4945	NASDAQ	IUSG	Fri, May 26, 2023	91.54	92.72	91.51	92.54
4944	NASDAQ	IUSG	Thu, May 25, 2023	91.42	91.70	90.84	91.40
4943	NASDAQ	IUSG	Wed, May 24, 2023	90.13	90.38	89.77	90.07
4942	NASDAQ	IUSG	Tue, May 23, 2023	91.23	91.38	90.47	90.62
4941	NASDAQ	IUSG	Mon, May 22, 2023	91.46	92.00	91.44	91.64
4940	NASDAQ	IUSG	Fri, May 19, 2023	91.88	92.07	91.37	91.60
4939	NASDAQ	IUSG	Thu, May 18, 2023	90.64	91.72	90.64	91.65
4938	NASDAQ	IUSG	Wed, May 17, 2023	90.03	90.83	89.71	90.72
4937	NASDAQ	IUSG	Tue, May 16, 2023	89.82	90.18	89.76	89.76
4936	NASDAQ	IUSG	Mon, May 15, 2023	90.04	90.19	89.62	90.11
4935	NASDAQ	IUSG	Fri, May 12, 2023	90.22	90.39	89.42	89.99
4934	NASDAQ	IUSG	Thu, May 11, 2023	89.90	90.06	89.51	90.01
4933	NASDAQ	IUSG	Wed, May 10, 2023	89.87	90.23	89.14	89.99
4932	NASDAQ	IUSG	Tue, May 9, 2023	89.47	89.75	89.39	89.41
4931	NASDAQ	IUSG	Mon, May 8, 2023	89.79	89.94	89.54	89.86
4930	NASDAQ	IUSG	Fri, May 5, 2023	88.73	90.05	88.73	89.81
4929	NASDAQ	IUSG	Thu, May 4, 2023	88.31	88.37	87.70	87.97
4928	NASDAQ	IUSG	Wed, May 3, 2023	89.06	89.79	88.51	88.56
4927	NASDAQ	IUSG	Tue, May 2, 2023	89.78	89.88	88.42	89.06
4926	NASDAQ	IUSG	Mon, May 1, 2023	89.91	90.36	89.86	90.02
4925	NASDAQ	IUSG	Fri, Apr 28, 2023	89.05	90.00	89.05	89.99
4924	NASDAQ	IUSG	Thu, Apr 27, 2023	88.15	89.34	88.01	89.28
4923	NASDAQ	IUSG	Wed, Apr 26, 2023	88.29	88.45	87.64	87.77
4922	NASDAQ	IUSG	Tue, Apr 25, 2023	88.99	89.22	88.05	88.07
4921	NASDAQ	IUSG	Mon, Apr 24, 2023	89.18	89.48	88.96	89.44
4920	NASDAQ	IUSG	Fri, Apr 21, 2023	89.29	89.39	88.92	89.28
4919	NASDAQ	IUSG	Thu, Apr 20, 2023	88.87	89.64	88.87	89.25
4918	NASDAQ	IUSG	Wed, Apr 19, 2023	89.24	89.87	89.24	89.71
4917	NASDAQ	IUSG	Tue, Apr 18, 2023	89.94	90.13	89.50	89.76
4916	NASDAQ	IUSG	Mon, Apr 17, 2023	89.54	89.69	89.11	89.67
4915	NASDAQ	IUSG	Fri, Apr 14, 2023	89.70	90.17	89.09	89.66
4914	NASDAQ	IUSG	Thu, Apr 13, 2023	88.78	90.01	88.76	89.96
4913	NASDAQ	IUSG	Wed, Apr 12, 2023	89.44	89.44	88.40	88.55
4912	NASDAQ	IUSG	Tue, Apr 11, 2023	89.04	89.21	88.77	88.90
4911	NASDAQ	IUSG	Mon, Apr 10, 2023	88.33	89.03	88.12	89.03
4910	NASDAQ	IUSG	Thu, Apr 6, 2023	88.31	89.07	88.13	88.96
4909	NASDAQ	IUSG	Wed, Apr 5, 2023	88.66	88.83	88.17	88.62
4908	NASDAQ	IUSG	Tue, Apr 4, 2023	89.61	89.61	88.63	88.92
4907	NASDAQ	IUSG	Mon, Apr 3, 2023	88.74	89.43	88.70	89.39
4906	NASDAQ	IUSG	Fri, Mar 31, 2023	87.67	88.85	87.66	88.77
4905	NASDAQ	IUSG	Thu, Mar 30, 2023	87.61	87.61	87.12	87.53
4904	NASDAQ	IUSG	Wed, Mar 29, 2023	86.82	87.05	86.45	87.02
4903	NASDAQ	IUSG	Tue, Mar 28, 2023	85.95	86.00	85.45	85.89
4902	NASDAQ	IUSG	Mon, Mar 27, 2023	86.63	86.75	85.97	86.18
4901	NASDAQ	IUSG	Fri, Mar 24, 2023	85.36	86.21	84.95	86.20
4900	NASDAQ	IUSG	Thu, Mar 23, 2023	86.00	86.98	85.18	85.76
4899	NASDAQ	IUSG	Wed, Mar 22, 2023	86.77	87.81	85.61	85.63
4898	NASDAQ	IUSG	Tue, Mar 21, 2023	86.23	86.94	86.02	86.90
4897	NASDAQ	IUSG	Mon, Mar 20, 2023	84.93	85.73	84.73	85.61
4896	NASDAQ	IUSG	Fri, Mar 17, 2023	85.36	85.70	84.43	84.84
4895	NASDAQ	IUSG	Thu, Mar 16, 2023	83.31	85.58	83.31	85.48
4894	NASDAQ	IUSG	Wed, Mar 15, 2023	83.34	84.00	82.76	83.94
4893	NASDAQ	IUSG	Tue, Mar 14, 2023	83.71	84.70	83.34	84.41
4892	NASDAQ	IUSG	Mon, Mar 13, 2023	82.07	84.04	81.93	82.93
4891	NASDAQ	IUSG	Fri, Mar 10, 2023	83.91	84.31	82.50	82.78
4890	NASDAQ	IUSG	Thu, Mar 9, 2023	85.48	86.03	83.81	83.96
4889	NASDAQ	IUSG	Wed, Mar 8, 2023	85.40	85.54	84.87	85.36
4888	NASDAQ	IUSG	Tue, Mar 7, 2023	86.38	86.46	85.09	85.24
4887	NASDAQ	IUSG	Mon, Mar 6, 2023	86.41	87.06	86.33	86.42
4886	NASDAQ	IUSG	Fri, Mar 3, 2023	85.04	86.26	85.04	86.20
4885	NASDAQ	IUSG	Thu, Mar 2, 2023	83.60	85.02	83.60	84.82
4884	NASDAQ	IUSG	Wed, Mar 1, 2023	84.36	84.59	83.93	84.20
4883	NASDAQ	IUSG	Tue, Feb 28, 2023	84.73	85.15	84.37	84.37
4882	NASDAQ	IUSG	Mon, Feb 27, 2023	85.25	85.52	84.70	84.94
4881	NASDAQ	IUSG	Fri, Feb 24, 2023	84.50	84.68	83.98	84.51
4880	NASDAQ	IUSG	Thu, Feb 23, 2023	85.60	85.84	84.59	85.52
4879	NASDAQ	IUSG	Wed, Feb 22, 2023	85.03	85.42	84.58	84.91
4878	NASDAQ	IUSG	Tue, Feb 21, 2023	85.58	86.00	84.91	84.95
4877	NASDAQ	IUSG	Fri, Feb 17, 2023	86.45	86.65	85.88	86.59
4876	NASDAQ	IUSG	Thu, Feb 16, 2023	87.07	88.07	86.92	86.94
4875	NASDAQ	IUSG	Wed, Feb 15, 2023	87.56	88.23	87.32	88.23
4874	NASDAQ	IUSG	Tue, Feb 14, 2023	87.59	88.35	87.01	87.97
4873	NASDAQ	IUSG	Mon, Feb 13, 2023	87.02	87.90	86.96	87.84
4872	NASDAQ	IUSG	Fri, Feb 10, 2023	86.49	87.04	86.34	86.93
4871	NASDAQ	IUSG	Thu, Feb 9, 2023	88.26	88.26	86.47	86.76
4870	NASDAQ	IUSG	Wed, Feb 8, 2023	87.95	88.21	87.16	87.31
4869	NASDAQ	IUSG	Tue, Feb 7, 2023	86.93	88.65	86.68	88.38
4868	NASDAQ	IUSG	Mon, Feb 6, 2023	86.98	87.41	86.72	87.00
4867	NASDAQ	IUSG	Fri, Feb 3, 2023	87.06	88.59	87.00	87.52
4866	NASDAQ	IUSG	Thu, Feb 2, 2023	87.97	88.34	87.32	88.12
4865	NASDAQ	IUSG	Wed, Feb 1, 2023	85.91	87.74	85.26	87.13
4864	NASDAQ	IUSG	Tue, Jan 31, 2023	84.99	86.12	84.87	86.10
4863	NASDAQ	IUSG	Mon, Jan 30, 2023	85.48	85.93	84.78	84.86
4862	NASDAQ	IUSG	Fri, Jan 27, 2023	85.73	86.68	85.60	86.16
4861	NASDAQ	IUSG	Thu, Jan 26, 2023	85.52	85.93	84.88	85.92
4860	NASDAQ	IUSG	Wed, Jan 25, 2023	83.85	84.86	83.37	84.80
4859	NASDAQ	IUSG	Tue, Jan 24, 2023	84.42	85.54	84.02	84.86
4858	NASDAQ	IUSG	Mon, Jan 23, 2023	84.04	85.38	83.99	84.94
4857	NASDAQ	IUSG	Fri, Jan 20, 2023	82.64	83.93	82.35	83.91
4856	NASDAQ	IUSG	Thu, Jan 19, 2023	82.28	82.84	82.05	82.34
4855	NASDAQ	IUSG	Wed, Jan 18, 2023	84.30	84.60	82.71	82.75
4854	NASDAQ	IUSG	Tue, Jan 17, 2023	83.91	84.43	83.72	83.94
4853	NASDAQ	IUSG	Fri, Jan 13, 2023	82.99	83.96	82.91	83.93
4852	NASDAQ	IUSG	Thu, Jan 12, 2023	83.31	83.78	82.45	83.51
4851	NASDAQ	IUSG	Wed, Jan 11, 2023	82.49	83.23	82.33	83.21
4850	NASDAQ	IUSG	Tue, Jan 10, 2023	81.36	82.11	81.22	82.09
4849	NASDAQ	IUSG	Mon, Jan 9, 2023	82.08	82.93	81.51	81.56
4848	NASDAQ	IUSG	Fri, Jan 6, 2023	80.40	81.83	79.82	81.60
4847	NASDAQ	IUSG	Thu, Jan 5, 2023	80.31	80.49	79.72	79.81
4846	NASDAQ	IUSG	Wed, Jan 4, 2023	80.83	81.22	80.04	80.75
4845	NASDAQ	IUSG	Tue, Jan 3, 2023	81.76	82.08	79.93	80.56
4844	NASDAQ	IUSG	Fri, Dec 30, 2022	81.16	81.52	80.58	81.52
4843	NASDAQ	IUSG	Thu, Dec 29, 2022	80.96	81.87	80.81	81.67
4842	NASDAQ	IUSG	Wed, Dec 28, 2022	81.35	81.75	80.16	80.30
4841	NASDAQ	IUSG	Tue, Dec 27, 2022	81.96	81.96	81.10	81.39
4840	NASDAQ	IUSG	Fri, Dec 23, 2022	81.21	81.93	80.89	81.82
4839	NASDAQ	IUSG	Thu, Dec 22, 2022	82.27	82.28	80.27	81.50
4838	NASDAQ	IUSG	Wed, Dec 21, 2022	82.32	83.16	82.05	82.96
4837	NASDAQ	IUSG	Tue, Dec 20, 2022	81.40	82.06	81.09	81.69
4836	NASDAQ	IUSG	Mon, Dec 19, 2022	82.62	82.62	81.27	81.63
4835	NASDAQ	IUSG	Fri, Dec 16, 2022	83.03	83.49	81.98	82.42
4834	NASDAQ	IUSG	Thu, Dec 15, 2022	84.93	84.93	83.14	83.53
4833	NASDAQ	IUSG	Wed, Dec 14, 2022	86.79	87.60	85.34	86.08
4832	NASDAQ	IUSG	Tue, Dec 13, 2022	88.93	89.00	86.02	86.74
4831	NASDAQ	IUSG	Mon, Dec 12, 2022	85.09	85.96	84.80	85.95
4830	NASDAQ	IUSG	Fri, Dec 9, 2022	85.19	85.89	84.81	84.85
4829	NASDAQ	IUSG	Thu, Dec 8, 2022	84.94	85.69	84.53	85.46
4828	NASDAQ	IUSG	Wed, Dec 7, 2022	84.55	85.20	84.17	84.53
4827	NASDAQ	IUSG	Tue, Dec 6, 2022	86.33	86.48	84.31	84.81
4826	NASDAQ	IUSG	Mon, Dec 5, 2022	87.45	87.89	86.11	86.52
4825	NASDAQ	IUSG	Fri, Dec 2, 2022	87.12	88.48	87.00	88.32
4824	NASDAQ	IUSG	Thu, Dec 1, 2022	88.61	88.93	87.66	88.47
4823	NASDAQ	IUSG	Wed, Nov 30, 2022	84.87	88.33	84.54	88.28
4822	NASDAQ	IUSG	Tue, Nov 29, 2022	85.34	85.42	84.32	84.72
4821	NASDAQ	IUSG	Mon, Nov 28, 2022	85.86	86.50	85.01	85.26
4820	NASDAQ	IUSG	Fri, Nov 25, 2022	86.80	86.92	86.53	86.77
4819	NASDAQ	IUSG	Wed, Nov 23, 2022	86.23	87.23	86.17	86.95
4818	NASDAQ	IUSG	Tue, Nov 22, 2022	85.45	86.33	84.82	86.33
4817	NASDAQ	IUSG	Mon, Nov 21, 2022	85.41	85.63	84.76	84.96
4816	NASDAQ	IUSG	Fri, Nov 18, 2022	86.67	86.67	85.04	85.78
4815	NASDAQ	IUSG	Thu, Nov 17, 2022	84.85	86.06	84.67	85.70
4814	NASDAQ	IUSG	Wed, Nov 16, 2022	86.54	86.66	85.84	86.07
4813	NASDAQ	IUSG	Tue, Nov 15, 2022	87.77	87.93	86.13	87.05
4812	NASDAQ	IUSG	Mon, Nov 14, 2022	86.29	87.06	85.73	86.00
4811	NASDAQ	IUSG	Fri, Nov 11, 2022	85.70	87.12	85.32	86.90
4810	NASDAQ	IUSG	Thu, Nov 10, 2022	83.13	85.58	83.00	85.43
4809	NASDAQ	IUSG	Wed, Nov 9, 2022	80.93	81.30	79.50	79.65
4808	NASDAQ	IUSG	Tue, Nov 8, 2022	81.56	82.41	80.50	81.58
4807	NASDAQ	IUSG	Mon, Nov 7, 2022	80.67	81.27	80.00	81.06
4806	NASDAQ	IUSG	Fri, Nov 4, 2022	80.65	80.86	78.60	80.25
4805	NASDAQ	IUSG	Thu, Nov 3, 2022	79.53	80.08	78.86	79.08
4804	NASDAQ	IUSG	Wed, Nov 2, 2022	83.17	84.03	80.49	80.50
4803	NASDAQ	IUSG	Tue, Nov 1, 2022	85.14	85.18	83.09	83.25
4802	NASDAQ	IUSG	Mon, Oct 31, 2022	84.34	84.55	83.64	84.09
4801	NASDAQ	IUSG	Fri, Oct 28, 2022	82.56	85.03	82.43	84.92
4800	NASDAQ	IUSG	Thu, Oct 27, 2022	84.04	84.13	82.61	82.76
4799	NASDAQ	IUSG	Wed, Oct 26, 2022	84.03	85.70	83.74	84.01
4798	NASDAQ	IUSG	Tue, Oct 25, 2022	84.18	85.79	84.09	85.69
4797	NASDAQ	IUSG	Mon, Oct 24, 2022	83.36	84.29	82.30	84.01
4796	NASDAQ	IUSG	Fri, Oct 21, 2022	80.74	83.09	80.45	83.00
4795	NASDAQ	IUSG	Thu, Oct 20, 2022	81.31	82.72	80.73	80.98
4794	NASDAQ	IUSG	Wed, Oct 19, 2022	81.78	82.44	80.87	81.65
4793	NASDAQ	IUSG	Tue, Oct 18, 2022	83.74	83.76	81.52	82.40
4792	NASDAQ	IUSG	Mon, Oct 17, 2022	80.52	81.68	80.52	81.48
4791	NASDAQ	IUSG	Fri, Oct 14, 2022	82.00	82.00	78.72	78.88
4790	NASDAQ	IUSG	Thu, Oct 13, 2022	77.26	81.62	76.95	81.26
4789	NASDAQ	IUSG	Wed, Oct 12, 2022	79.70	80.04	79.14	79.29
4788	NASDAQ	IUSG	Tue, Oct 11, 2022	79.90	80.80	78.91	79.55
4787	NASDAQ	IUSG	Mon, Oct 10, 2022	81.23	81.29	79.64	80.34
4786	NASDAQ	IUSG	Fri, Oct 7, 2022	82.83	82.83	80.67	81.20
4785	NASDAQ	IUSG	Thu, Oct 6, 2022	84.54	85.33	83.99	84.10
4784	NASDAQ	IUSG	Wed, Oct 5, 2022	83.75	85.25	83.02	84.85
4783	NASDAQ	IUSG	Tue, Oct 4, 2022	83.78	84.94	83.78	84.84
4782	NASDAQ	IUSG	Mon, Oct 3, 2022	80.78	82.67	80.35	82.20
4781	NASDAQ	IUSG	Fri, Sep 30, 2022	81.32	82.49	80.18	80.18
4780	NASDAQ	IUSG	Thu, Sep 29, 2022	82.82	82.83	80.70	81.66
4779	NASDAQ	IUSG	Wed, Sep 28, 2022	82.07	84.11	81.70	83.78
4778	NASDAQ	IUSG	Tue, Sep 27, 2022	83.22	83.79	81.44	82.14
4777	NASDAQ	IUSG	Mon, Sep 26, 2022	82.37	83.62	81.87	82.17
4776	NASDAQ	IUSG	Fri, Sep 23, 2022	83.38	83.43	81.83	82.84
4775	NASDAQ	IUSG	Thu, Sep 22, 2022	84.69	85.11	83.89	84.20
4774	NASDAQ	IUSG	Wed, Sep 21, 2022	86.99	88.10	85.14	85.14
4773	NASDAQ	IUSG	Tue, Sep 20, 2022	86.67	87.27	85.97	86.68
4772	NASDAQ	IUSG	Mon, Sep 19, 2022	86.11	87.55	85.95	87.47
4771	NASDAQ	IUSG	Fri, Sep 16, 2022	86.51	86.97	85.85	86.84
4770	NASDAQ	IUSG	Thu, Sep 15, 2022	88.31	89.14	87.12	87.55
4769	NASDAQ	IUSG	Wed, Sep 14, 2022	88.80	89.23	87.98	88.88
4768	NASDAQ	IUSG	Tue, Sep 13, 2022	90.69	90.83	88.19	88.47
4767	NASDAQ	IUSG	Mon, Sep 12, 2022	92.57	93.31	92.50	93.23
4766	NASDAQ	IUSG	Fri, Sep 9, 2022	91.06	92.26	90.97	92.06
4765	NASDAQ	IUSG	Thu, Sep 8, 2022	88.90	90.55	88.90	90.43
4764	NASDAQ	IUSG	Wed, Sep 7, 2022	87.99	89.96	87.97	89.64
4763	NASDAQ	IUSG	Tue, Sep 6, 2022	88.66	88.75	87.30	87.91
4762	NASDAQ	IUSG	Fri, Sep 2, 2022	90.47	90.74	87.89	88.30
4761	NASDAQ	IUSG	Thu, Sep 1, 2022	88.62	89.57	87.69	89.53
4760	NASDAQ	IUSG	Wed, Aug 31, 2022	90.75	90.95	89.31	89.34
4759	NASDAQ	IUSG	Tue, Aug 30, 2022	91.62	91.63	89.33	90.02
4758	NASDAQ	IUSG	Mon, Aug 29, 2022	91.06	91.80	90.70	91.07
4757	NASDAQ	IUSG	Fri, Aug 26, 2022	95.81	95.92	91.95	91.97
4756	NASDAQ	IUSG	Thu, Aug 25, 2022	94.75	95.77	94.45	95.76
4755	NASDAQ	IUSG	Wed, Aug 24, 2022	93.93	94.68	93.76	94.20
4754	NASDAQ	IUSG	Tue, Aug 23, 2022	94.05	94.77	93.82	93.91
4753	NASDAQ	IUSG	Mon, Aug 22, 2022	95.26	95.26	93.95	94.10
4752	NASDAQ	IUSG	Fri, Aug 19, 2022	97.62	97.64	96.32	96.49
4751	NASDAQ	IUSG	Thu, Aug 18, 2022	98.16	98.60	97.69	98.38
4750	NASDAQ	IUSG	Wed, Aug 17, 2022	98.05	98.88	97.55	98.16
4749	NASDAQ	IUSG	Tue, Aug 16, 2022	98.76	99.48	98.12	98.95
4748	NASDAQ	IUSG	Mon, Aug 15, 2022	97.90	99.11	97.90	99.02
4747	NASDAQ	IUSG	Fri, Aug 12, 2022	96.90	98.44	96.80	98.42
4746	NASDAQ	IUSG	Thu, Aug 11, 2022	97.65	98.02	96.31	96.52
4745	NASDAQ	IUSG	Wed, Aug 10, 2022	96.47	96.95	95.84	96.85
4744	NASDAQ	IUSG	Tue, Aug 9, 2022	94.54	94.79	93.93	94.28
4743	NASDAQ	IUSG	Mon, Aug 8, 2022	95.67	96.57	94.73	95.13
4742	NASDAQ	IUSG	Fri, Aug 5, 2022	94.57	95.83	94.35	95.41
4741	NASDAQ	IUSG	Thu, Aug 4, 2022	95.59	95.91	94.92	95.88
4740	NASDAQ	IUSG	Wed, Aug 3, 2022	94.11	95.78	94.11	95.46
4739	NASDAQ	IUSG	Tue, Aug 2, 2022	93.39	94.63	92.90	93.43
4738	NASDAQ	IUSG	Mon, Aug 1, 2022	93.68	94.92	93.43	93.96
4737	NASDAQ	IUSG	Fri, Jul 29, 2022	93.08	94.55	92.80	94.24
4736	NASDAQ	IUSG	Thu, Jul 28, 2022	91.11	92.52	90.23	92.36
4735	NASDAQ	IUSG	Wed, Jul 27, 2022	88.97	91.46	88.83	90.96
4734	NASDAQ	IUSG	Tue, Jul 26, 2022	88.63	88.76	87.40	87.71
4733	NASDAQ	IUSG	Mon, Jul 25, 2022	89.76	89.76	88.69	89.31
4732	NASDAQ	IUSG	Fri, Jul 22, 2022	90.95	91.20	89.05	89.56
4731	NASDAQ	IUSG	Thu, Jul 21, 2022	89.66	91.09	89.10	91.09
4730	NASDAQ	IUSG	Wed, Jul 20, 2022	88.52	89.91	88.36	89.60
4729	NASDAQ	IUSG	Tue, Jul 19, 2022	86.89	88.50	86.38	88.47
4728	NASDAQ	IUSG	Mon, Jul 18, 2022	87.40	87.71	85.40	85.76
4727	NASDAQ	IUSG	Fri, Jul 15, 2022	85.81	86.55	85.52	86.55
4726	NASDAQ	IUSG	Thu, Jul 14, 2022	83.93	85.06	82.95	84.85
4725	NASDAQ	IUSG	Wed, Jul 13, 2022	83.67	85.41	83.39	84.79
4724	NASDAQ	IUSG	Tue, Jul 12, 2022	86.32	86.85	84.61	85.12
4723	NASDAQ	IUSG	Mon, Jul 11, 2022	87.01	87.06	86.01	86.23
4722	NASDAQ	IUSG	Fri, Jul 8, 2022	87.07	88.10	86.69	87.73
4721	NASDAQ	IUSG	Thu, Jul 7, 2022	86.25	87.84	86.25	87.64
4720	NASDAQ	IUSG	Wed, Jul 6, 2022	85.53	86.54	85.00	85.85
4719	NASDAQ	IUSG	Tue, Jul 5, 2022	83.06	85.40	82.63	85.39
4718	NASDAQ	IUSG	Fri, Jul 1, 2022	83.35	84.32	82.68	84.24
4717	NASDAQ	IUSG	Thu, Jun 30, 2022	83.66	84.49	82.24	83.70
4716	NASDAQ	IUSG	Wed, Jun 29, 2022	84.37	85.05	83.84	84.66
4715	NASDAQ	IUSG	Tue, Jun 28, 2022	87.13	87.78	84.36	84.50
4714	NASDAQ	IUSG	Mon, Jun 27, 2022	87.76	87.93	86.60	86.92
4713	NASDAQ	IUSG	Fri, Jun 24, 2022	85.46	87.56	85.33	87.56
4712	NASDAQ	IUSG	Thu, Jun 23, 2022	83.90	84.74	83.18	84.56
4711	NASDAQ	IUSG	Wed, Jun 22, 2022	82.23	84.29	82.23	83.14
4710	NASDAQ	IUSG	Tue, Jun 21, 2022	82.43	83.87	82.43	83.32
4709	NASDAQ	IUSG	Fri, Jun 17, 2022	80.56	81.96	80.22	81.23
4708	NASDAQ	IUSG	Thu, Jun 16, 2022	81.68	81.70	79.84	80.61
4707	NASDAQ	IUSG	Wed, Jun 15, 2022	82.86	84.83	81.92	83.68
4706	NASDAQ	IUSG	Tue, Jun 14, 2022	82.38	82.58	81.15	81.91
4705	NASDAQ	IUSG	Mon, Jun 13, 2022	82.97	83.47	81.44	81.80
4704	NASDAQ	IUSG	Fri, Jun 10, 2022	87.18	87.21	85.50	85.56
4703	NASDAQ	IUSG	Thu, Jun 9, 2022	90.69	91.29	88.75	88.76
4702	NASDAQ	IUSG	Wed, Jun 8, 2022	91.68	92.41	91.04	91.26
4701	NASDAQ	IUSG	Tue, Jun 7, 2022	90.30	92.29	90.20	92.13
4700	NASDAQ	IUSG	Mon, Jun 6, 2022	92.20	92.67	90.95	91.32
4699	NASDAQ	IUSG	Fri, Jun 3, 2022	91.64	91.88	90.57	90.88
4698	NASDAQ	IUSG	Thu, Jun 2, 2022	90.35	93.12	89.99	93.09
4697	NASDAQ	IUSG	Wed, Jun 1, 2022	92.15	92.54	90.12	90.76
4696	NASDAQ	IUSG	Tue, May 31, 2022	91.51	92.25	90.46	91.39
4695	NASDAQ	IUSG	Fri, May 27, 2022	89.81	91.77	89.69	91.69
4694	NASDAQ	IUSG	Thu, May 26, 2022	86.47	89.23	86.47	88.89
4693	NASDAQ	IUSG	Wed, May 25, 2022	85.03	87.19	85.03	86.59
4692	NASDAQ	IUSG	Tue, May 24, 2022	85.82	85.95	84.09	85.54
4691	NASDAQ	IUSG	Mon, May 23, 2022	86.15	87.30	85.39	87.15
4690	NASDAQ	IUSG	Fri, May 20, 2022	86.81	86.81	83.19	85.53
4689	NASDAQ	IUSG	Thu, May 19, 2022	85.49	86.89	85.19	85.64
4688	NASDAQ	IUSG	Wed, May 18, 2022	88.81	89.06	85.74	86.04
4687	NASDAQ	IUSG	Tue, May 17, 2022	89.92	90.35	88.71	90.30
4686	NASDAQ	IUSG	Mon, May 16, 2022	88.50	89.17	87.68	88.10
4685	NASDAQ	IUSG	Fri, May 13, 2022	87.41	89.38	87.07	88.88
4684	NASDAQ	IUSG	Thu, May 12, 2022	85.25	87.43	84.30	86.11
4683	NASDAQ	IUSG	Wed, May 11, 2022	88.20	89.55	86.15	86.34
4682	NASDAQ	IUSG	Tue, May 10, 2022	89.80	90.30	87.67	88.74
4681	NASDAQ	IUSG	Mon, May 9, 2022	90.09	90.36	87.72	88.04
4680	NASDAQ	IUSG	Fri, May 6, 2022	91.88	92.97	90.32	91.72
4679	NASDAQ	IUSG	Thu, May 5, 2022	95.78	95.91	91.50	92.56
4678	NASDAQ	IUSG	Wed, May 4, 2022	94.26	97.31	92.89	97.14
4677	NASDAQ	IUSG	Tue, May 3, 2022	93.56	94.63	93.26	94.11
4676	NASDAQ	IUSG	Mon, May 2, 2022	92.43	93.76	91.19	93.68
4675	NASDAQ	IUSG	Fri, Apr 29, 2022	95.37	96.31	92.43	92.62
4674	NASDAQ	IUSG	Thu, Apr 28, 2022	95.24	97.27	93.95	96.73
4673	NASDAQ	IUSG	Wed, Apr 27, 2022	93.64	95.05	93.00	93.49
4672	NASDAQ	IUSG	Tue, Apr 26, 2022	96.09	96.23	93.34	93.34
4671	NASDAQ	IUSG	Mon, Apr 25, 2022	95.27	96.94	94.64	96.87
4670	NASDAQ	IUSG	Fri, Apr 22, 2022	98.73	98.87	95.76	95.91
4669	NASDAQ	IUSG	Thu, Apr 21, 2022	101.84	102.44	98.49	98.70
4668	NASDAQ	IUSG	Wed, Apr 20, 2022	101.82	101.94	100.42	100.68
4667	NASDAQ	IUSG	Tue, Apr 19, 2022	99.37	101.63	99.32	101.43
4666	NASDAQ	IUSG	Mon, Apr 18, 2022	99.18	100.00	98.70	99.49
4665	NASDAQ	IUSG	Thu, Apr 14, 2022	101.48	101.48	99.33	99.33
4664	NASDAQ	IUSG	Wed, Apr 13, 2022	99.65	101.66	99.65	101.45
4663	NASDAQ	IUSG	Tue, Apr 12, 2022	101.23	102.04	99.44	99.79
4662	NASDAQ	IUSG	Mon, Apr 11, 2022	101.52	101.69	100.24	100.34
4661	NASDAQ	IUSG	Fri, Apr 8, 2022	103.47	103.84	102.62	102.74
4660	NASDAQ	IUSG	Thu, Apr 7, 2022	103.07	104.42	102.41	103.79
4659	NASDAQ	IUSG	Wed, Apr 6, 2022	103.95	104.19	102.54	103.38
4658	NASDAQ	IUSG	Tue, Apr 5, 2022	107.20	107.31	105.22	105.48
4657	NASDAQ	IUSG	Mon, Apr 4, 2022	105.81	107.49	105.81	107.49
4656	NASDAQ	IUSG	Fri, Apr 1, 2022	105.87	106.07	104.84	105.72
4655	NASDAQ	IUSG	Thu, Mar 31, 2022	107.40	107.40	105.54	105.66
4654	NASDAQ	IUSG	Wed, Mar 30, 2022	108.18	108.27	106.84	107.29
4653	NASDAQ	IUSG	Tue, Mar 29, 2022	107.88	108.72	107.16	108.44
4652	NASDAQ	IUSG	Mon, Mar 28, 2022	105.38	106.85	105.13	106.75
4651	NASDAQ	IUSG	Fri, Mar 25, 2022	105.43	105.72	104.36	105.43
4650	NASDAQ	IUSG	Thu, Mar 24, 2022	104.05	105.38	103.54	105.38
4649	NASDAQ	IUSG	Wed, Mar 23, 2022	104.41	105.18	103.66	103.70
4648	NASDAQ	IUSG	Tue, Mar 22, 2022	103.87	105.46	103.81	105.22
4647	NASDAQ	IUSG	Mon, Mar 21, 2022	103.65	104.20	102.37	103.51
4646	NASDAQ	IUSG	Fri, Mar 18, 2022	101.36	103.80	101.32	103.77
4645	NASDAQ	IUSG	Thu, Mar 17, 2022	99.88	101.89	99.75	101.89
4644	NASDAQ	IUSG	Wed, Mar 16, 2022	98.49	100.56	97.43	100.49
4643	NASDAQ	IUSG	Tue, Mar 15, 2022	95.42	97.65	95.00	97.46
4642	NASDAQ	IUSG	Mon, Mar 14, 2022	95.92	96.85	94.41	94.61
4641	NASDAQ	IUSG	Fri, Mar 11, 2022	98.59	98.59	95.90	96.05
4640	NASDAQ	IUSG	Thu, Mar 10, 2022	97.35	97.97	96.37	97.81
4639	NASDAQ	IUSG	Wed, Mar 9, 2022	97.27	98.86	96.76	98.42
4638	NASDAQ	IUSG	Tue, Mar 8, 2022	95.41	97.67	94.12	94.96
4637	NASDAQ	IUSG	Mon, Mar 7, 2022	99.09	99.23	95.44	95.55
4636	NASDAQ	IUSG	Fri, Mar 4, 2022	99.60	100.01	98.27	99.25
4635	NASDAQ	IUSG	Thu, Mar 3, 2022	102.30	102.30	100.00	100.47
4634	NASDAQ	IUSG	Wed, Mar 2, 2022	100.34	102.00	99.80	101.57
4633	NASDAQ	IUSG	Tue, Mar 1, 2022	101.03	101.50	99.11	99.84
4632	NASDAQ	IUSG	Mon, Feb 28, 2022	100.08	101.78	99.91	101.34
4631	NASDAQ	IUSG	Fri, Feb 25, 2022	99.90	101.30	98.80	101.22
4630	NASDAQ	IUSG	Thu, Feb 24, 2022	93.69	99.62	93.25	99.45
4629	NASDAQ	IUSG	Wed, Feb 23, 2022	99.98	100.14	96.53	96.71
4628	NASDAQ	IUSG	Tue, Feb 22, 2022	99.30	100.61	97.94	98.93
4627	NASDAQ	IUSG	Fri, Feb 18, 2022	101.47	101.63	99.64	100.22
4626	NASDAQ	IUSG	Thu, Feb 17, 2022	103.15	103.36	101.06	101.21
4625	NASDAQ	IUSG	Wed, Feb 16, 2022	103.58	104.49	102.72	104.17
4624	NASDAQ	IUSG	Tue, Feb 15, 2022	103.49	104.20	103.11	104.20
4623	NASDAQ	IUSG	Mon, Feb 14, 2022	101.83	102.80	100.97	101.96
4622	NASDAQ	IUSG	Fri, Feb 11, 2022	104.92	105.36	101.62	101.93
4621	NASDAQ	IUSG	Thu, Feb 10, 2022	105.48	107.14	104.41	104.92
4620	NASDAQ	IUSG	Wed, Feb 9, 2022	106.63	107.35	106.50	107.27
4619	NASDAQ	IUSG	Tue, Feb 8, 2022	103.97	105.62	103.65	105.38
4618	NASDAQ	IUSG	Mon, Feb 7, 2022	105.40	105.79	103.95	104.25
4617	NASDAQ	IUSG	Fri, Feb 4, 2022	104.29	106.15	103.69	105.15
4616	NASDAQ	IUSG	Thu, Feb 3, 2022	105.04	106.16	103.57	103.83
4615	NASDAQ	IUSG	Wed, Feb 2, 2022	107.97	108.08	106.59	107.70
4614	NASDAQ	IUSG	Tue, Feb 1, 2022	106.14	106.64	104.84	106.54
4613	NASDAQ	IUSG	Mon, Jan 31, 2022	103.18	105.87	102.79	105.80
4612	NASDAQ	IUSG	Fri, Jan 28, 2022	100.51	102.97	98.98	102.96
4611	NASDAQ	IUSG	Thu, Jan 27, 2022	101.89	102.50	99.37	99.76
4610	NASDAQ	IUSG	Wed, Jan 26, 2022	102.76	103.71	99.40	100.41
4609	NASDAQ	IUSG	Tue, Jan 25, 2022	100.67	102.08	99.38	100.39
4608	NASDAQ	IUSG	Mon, Jan 24, 2022	100.22	102.67	96.99	102.48
4607	NASDAQ	IUSG	Fri, Jan 21, 2022	103.82	104.74	101.90	102.01
4606	NASDAQ	IUSG	Thu, Jan 20, 2022	106.67	107.83	104.36	104.44
4605	NASDAQ	IUSG	Wed, Jan 19, 2022	107.69	108.35	105.81	105.90
4604	NASDAQ	IUSG	Tue, Jan 18, 2022	108.20	108.37	106.90	107.24
4603	NASDAQ	IUSG	Fri, Jan 14, 2022	108.80	109.96	108.42	109.72
4602	NASDAQ	IUSG	Thu, Jan 13, 2022	112.73	112.79	109.30	109.65
4601	NASDAQ	IUSG	Wed, Jan 12, 2022	112.46	113.07	111.76	112.26
4600	NASDAQ	IUSG	Tue, Jan 11, 2022	110.35	111.75	109.67	111.75
4599	NASDAQ	IUSG	Mon, Jan 10, 2022	109.10	110.61	107.60	110.57
4598	NASDAQ	IUSG	Fri, Jan 7, 2022	111.55	112.03	110.09	110.50
4597	NASDAQ	IUSG	Thu, Jan 6, 2022	111.28	112.43	110.65	111.59
4596	NASDAQ	IUSG	Wed, Jan 5, 2022	115.00	115.03	111.87	111.90
4595	NASDAQ	IUSG	Tue, Jan 4, 2022	116.62	116.73	114.66	115.40
4594	NASDAQ	IUSG	Mon, Jan 3, 2022	116.13	116.70	115.60	116.48
4593	NASDAQ	IUSG	Fri, Dec 31, 2021	116.25	116.39	115.62	115.64
4592	NASDAQ	IUSG	Thu, Dec 30, 2021	116.85	117.17	116.12	116.19
4591	NASDAQ	IUSG	Wed, Dec 29, 2021	116.79	117.04	116.19	116.73
4590	NASDAQ	IUSG	Tue, Dec 28, 2021	117.49	117.49	116.46	116.80
4589	NASDAQ	IUSG	Mon, Dec 27, 2021	115.72	117.16	115.72	117.16
4588	NASDAQ	IUSG	Thu, Dec 23, 2021	114.77	115.53	114.53	115.09
4587	NASDAQ	IUSG	Wed, Dec 22, 2021	112.91	114.41	112.82	114.40
4586	NASDAQ	IUSG	Tue, Dec 21, 2021	111.69	112.93	110.51	112.78
4585	NASDAQ	IUSG	Mon, Dec 20, 2021	110.67	110.80	109.67	110.68
4584	NASDAQ	IUSG	Fri, Dec 17, 2021	111.98	113.10	111.15	111.97
4583	NASDAQ	IUSG	Thu, Dec 16, 2021	115.58	115.60	112.28	112.75
4582	NASDAQ	IUSG	Wed, Dec 15, 2021	112.85	115.21	111.82	115.11
4581	NASDAQ	IUSG	Tue, Dec 14, 2021	112.82	113.46	111.64	112.68
4580	NASDAQ	IUSG	Mon, Dec 13, 2021	115.38	115.46	114.01	114.09
4579	NASDAQ	IUSG	Fri, Dec 10, 2021	115.15	115.59	114.41	115.54
4578	NASDAQ	IUSG	Thu, Dec 9, 2021	115.37	115.74	114.32	114.37
4577	NASDAQ	IUSG	Wed, Dec 8, 2021	115.19	115.65	114.70	115.52
4576	NASDAQ	IUSG	Tue, Dec 7, 2021	113.79	115.01	113.67	114.90
4575	NASDAQ	IUSG	Mon, Dec 6, 2021	111.18	112.26	110.24	111.94
4574	NASDAQ	IUSG	Fri, Dec 3, 2021	112.95	113.16	109.64	110.93
4573	NASDAQ	IUSG	Thu, Dec 2, 2021	111.00	112.81	110.73	112.36
4572	NASDAQ	IUSG	Wed, Dec 1, 2021	114.30	114.89	111.23	111.32
4571	NASDAQ	IUSG	Tue, Nov 30, 2021	114.38	115.05	112.69	113.07
4570	NASDAQ	IUSG	Mon, Nov 29, 2021	113.92	115.11	113.86	114.72
4569	NASDAQ	IUSG	Fri, Nov 26, 2021	113.87	114.47	112.39	112.79
4568	NASDAQ	IUSG	Wed, Nov 24, 2021	114.02	115.09	113.43	115.00
4567	NASDAQ	IUSG	Tue, Nov 23, 2021	114.85	115.18	113.42	114.64
4566	NASDAQ	IUSG	Mon, Nov 22, 2021	116.79	117.42	114.99	115.01
4565	NASDAQ	IUSG	Fri, Nov 19, 2021	115.93	116.68	115.88	116.13
4564	NASDAQ	IUSG	Thu, Nov 18, 2021	115.37	115.77	114.76	115.68
4563	NASDAQ	IUSG	Wed, Nov 17, 2021	114.68	115.12	114.47	114.70
4562	NASDAQ	IUSG	Tue, Nov 16, 2021	113.75	114.97	113.74	114.80
4561	NASDAQ	IUSG	Mon, Nov 15, 2021	114.32	114.33	113.44	113.81
4560	NASDAQ	IUSG	Fri, Nov 12, 2021	112.91	114.01	112.64	113.91
4559	NASDAQ	IUSG	Thu, Nov 11, 2021	113.17	113.17	112.59	112.64
4558	NASDAQ	IUSG	Wed, Nov 10, 2021	113.03	113.71	111.82	112.39
4557	NASDAQ	IUSG	Tue, Nov 9, 2021	114.63	114.65	113.45	113.70
4556	NASDAQ	IUSG	Mon, Nov 8, 2021	114.47	114.64	114.17	114.33
4555	NASDAQ	IUSG	Fri, Nov 5, 2021	114.84	114.87	113.86	114.28
4554	NASDAQ	IUSG	Thu, Nov 4, 2021	113.22	114.39	113.22	114.28
4553	NASDAQ	IUSG	Wed, Nov 3, 2021	112.28	113.05	111.79	112.99
4552	NASDAQ	IUSG	Tue, Nov 2, 2021	111.67	112.29	111.65	112.15
4551	NASDAQ	IUSG	Mon, Nov 1, 2021	111.85	111.88	111.15	111.65
4550	NASDAQ	IUSG	Fri, Oct 29, 2021	110.14	111.69	109.89	111.61
4549	NASDAQ	IUSG	Thu, Oct 28, 2021	110.25	111.02	110.19	110.96
4548	NASDAQ	IUSG	Wed, Oct 27, 2021	109.68	110.65	109.68	109.76
4547	NASDAQ	IUSG	Tue, Oct 26, 2021	109.80	110.28	109.31	109.46
4546	NASDAQ	IUSG	Mon, Oct 25, 2021	108.74	109.40	108.28	109.12
4545	NASDAQ	IUSG	Fri, Oct 22, 2021	108.53	108.90	107.94	108.37
4544	NASDAQ	IUSG	Thu, Oct 21, 2021	107.89	108.87	107.89	108.84
4543	NASDAQ	IUSG	Wed, Oct 20, 2021	108.30	108.45	107.77	108.07
4542	NASDAQ	IUSG	Tue, Oct 19, 2021	107.78	108.20	107.60	108.11
4541	NASDAQ	IUSG	Mon, Oct 18, 2021	105.98	107.39	105.97	107.39
4540	NASDAQ	IUSG	Fri, Oct 15, 2021	106.02	106.43	105.85	106.41
4539	NASDAQ	IUSG	Thu, Oct 14, 2021	104.67	105.71	104.66	105.64
4538	NASDAQ	IUSG	Wed, Oct 13, 2021	103.59	103.83	103.01	103.71
4537	NASDAQ	IUSG	Tue, Oct 12, 2021	103.73	103.81	102.89	103.09
4536	NASDAQ	IUSG	Mon, Oct 11, 2021	103.58	104.59	103.31	103.31
4535	NASDAQ	IUSG	Fri, Oct 8, 2021	104.74	104.74	103.79	103.96
4534	NASDAQ	IUSG	Thu, Oct 7, 2021	104.37	105.07	104.28	104.38
4533	NASDAQ	IUSG	Wed, Oct 6, 2021	101.84	103.39	101.50	103.32
4532	NASDAQ	IUSG	Tue, Oct 5, 2021	101.79	103.32	101.60	102.72
4531	NASDAQ	IUSG	Mon, Oct 4, 2021	103.10	103.12	100.77	101.40
4530	NASDAQ	IUSG	Fri, Oct 1, 2021	102.81	103.76	101.70	103.46
4529	NASDAQ	IUSG	Thu, Sep 30, 2021	103.77	104.08	102.37	102.41
4528	NASDAQ	IUSG	Wed, Sep 29, 2021	103.64	104.22	103.13	103.29
4527	NASDAQ	IUSG	Tue, Sep 28, 2021	104.86	105.00	103.11	103.35
4526	NASDAQ	IUSG	Mon, Sep 27, 2021	106.18	106.31	105.69	106.10
4525	NASDAQ	IUSG	Fri, Sep 24, 2021	106.25	107.13	106.25	106.92
4524	NASDAQ	IUSG	Thu, Sep 23, 2021	106.27	107.36	106.27	107.00
4523	NASDAQ	IUSG	Wed, Sep 22, 2021	105.25	106.37	105.09	105.89
4522	NASDAQ	IUSG	Tue, Sep 21, 2021	105.45	105.81	104.71	105.14
4521	NASDAQ	IUSG	Mon, Sep 20, 2021	105.22	105.66	103.59	104.94
4520	NASDAQ	IUSG	Fri, Sep 17, 2021	108.03	108.03	106.72	106.97
4519	NASDAQ	IUSG	Thu, Sep 16, 2021	107.81	108.24	107.18	108.04
4518	NASDAQ	IUSG	Wed, Sep 15, 2021	107.58	108.25	106.93	108.05
4517	NASDAQ	IUSG	Tue, Sep 14, 2021	108.01	108.03	107.08	107.38
4516	NASDAQ	IUSG	Mon, Sep 13, 2021	108.33	108.38	106.92	107.56
4515	NASDAQ	IUSG	Fri, Sep 10, 2021	108.86	109.15	107.57	107.70
4514	NASDAQ	IUSG	Thu, Sep 9, 2021	109.12	109.41	108.46	108.58
4513	NASDAQ	IUSG	Wed, Sep 8, 2021	109.27	109.28	108.51	109.12
4512	NASDAQ	IUSG	Tue, Sep 7, 2021	109.30	109.53	108.97	109.39
4511	NASDAQ	IUSG	Fri, Sep 3, 2021	108.96	109.53	108.81	109.45
4510	NASDAQ	IUSG	Thu, Sep 2, 2021	109.35	109.64	108.83	109.19
4509	NASDAQ	IUSG	Wed, Sep 1, 2021	109.20	109.55	109.02	109.16
4508	NASDAQ	IUSG	Tue, Aug 31, 2021	109.20	109.20	108.69	108.89
4507	NASDAQ	IUSG	Mon, Aug 30, 2021	108.08	109.23	108.08	109.14
4506	NASDAQ	IUSG	Fri, Aug 27, 2021	107.13	108.04	107.03	107.85
4505	NASDAQ	IUSG	Thu, Aug 26, 2021	107.39	107.48	106.82	106.98
4504	NASDAQ	IUSG	Wed, Aug 25, 2021	107.56	107.61	107.25	107.51
4503	NASDAQ	IUSG	Tue, Aug 24, 2021	107.37	107.61	107.25	107.39
4502	NASDAQ	IUSG	Mon, Aug 23, 2021	106.54	107.47	106.53	107.25
4501	NASDAQ	IUSG	Fri, Aug 20, 2021	105.25	106.20	105.24	106.16
4500	NASDAQ	IUSG	Thu, Aug 19, 2021	103.72	105.41	103.70	104.98
4499	NASDAQ	IUSG	Wed, Aug 18, 2021	105.40	105.83	104.40	104.53
4498	NASDAQ	IUSG	Tue, Aug 17, 2021	105.71	105.98	104.87	105.50
4497	NASDAQ	IUSG	Mon, Aug 16, 2021	105.80	106.43	104.96	106.40
4496	NASDAQ	IUSG	Fri, Aug 13, 2021	105.78	106.06	105.65	106.00
4495	NASDAQ	IUSG	Thu, Aug 12, 2021	105.16	105.71	104.85	105.64
4494	NASDAQ	IUSG	Wed, Aug 11, 2021	105.58	105.61	104.82	105.08
4493	NASDAQ	IUSG	Tue, Aug 10, 2021	105.77	105.84	104.96	105.23
4492	NASDAQ	IUSG	Mon, Aug 9, 2021	105.79	105.79	105.36	105.52
4491	NASDAQ	IUSG	Fri, Aug 6, 2021	105.74	105.87	105.34	105.58
4490	NASDAQ	IUSG	Thu, Aug 5, 2021	105.48	105.90	105.39	105.79
4489	NASDAQ	IUSG	Wed, Aug 4, 2021	105.18	105.59	105.01	105.28
4488	NASDAQ	IUSG	Tue, Aug 3, 2021	104.85	105.27	104.12	105.24
4487	NASDAQ	IUSG	Mon, Aug 2, 2021	105.08	105.19	104.40	104.57
4486	NASDAQ	IUSG	Fri, Jul 30, 2021	104.29	104.84	104.23	104.61
4485	NASDAQ	IUSG	Thu, Jul 29, 2021	104.96	105.54	104.96	105.26
4484	NASDAQ	IUSG	Wed, Jul 28, 2021	105.03	105.36	104.45	105.03
4483	NASDAQ	IUSG	Tue, Jul 27, 2021	105.61	105.61	103.84	104.89
4482	NASDAQ	IUSG	Mon, Jul 26, 2021	105.59	105.86	105.34	105.78
4481	NASDAQ	IUSG	Fri, Jul 23, 2021	104.76	105.80	104.68	105.73
4480	NASDAQ	IUSG	Thu, Jul 22, 2021	103.57	104.30	103.57	104.30
4479	NASDAQ	IUSG	Wed, Jul 21, 2021	102.93	103.54	102.92	103.47
4478	NASDAQ	IUSG	Tue, Jul 20, 2021	101.81	103.26	101.48	102.89
4477	NASDAQ	IUSG	Mon, Jul 19, 2021	101.68	101.76	100.81	101.47
4476	NASDAQ	IUSG	Fri, Jul 16, 2021	103.65	103.80	102.58	102.71
4475	NASDAQ	IUSG	Thu, Jul 15, 2021	103.93	103.93	102.85	103.43
4474	NASDAQ	IUSG	Wed, Jul 14, 2021	104.42	104.49	103.75	103.98
4473	NASDAQ	IUSG	Tue, Jul 13, 2021	103.56	104.48	103.52	103.74
4472	NASDAQ	IUSG	Mon, Jul 12, 2021	103.64	103.90	103.52	103.87
4471	NASDAQ	IUSG	Fri, Jul 9, 2021	102.98	103.59	102.74	103.54
4470	NASDAQ	IUSG	Thu, Jul 8, 2021	102.00	103.03	101.69	102.75
4469	NASDAQ	IUSG	Wed, Jul 7, 2021	103.53	103.64	102.84	103.56
4468	NASDAQ	IUSG	Tue, Jul 6, 2021	102.63	103.08	102.12	103.07
4467	NASDAQ	IUSG	Fri, Jul 2, 2021	101.80	102.60	101.76	102.58
4466	NASDAQ	IUSG	Thu, Jul 1, 2021	100.97	101.41	100.83	101.41
4465	NASDAQ	IUSG	Wed, Jun 30, 2021	101.01	101.14	100.85	100.98
4464	NASDAQ	IUSG	Tue, Jun 29, 2021	100.81	101.16	100.68	101.16
4463	NASDAQ	IUSG	Mon, Jun 28, 2021	100.09	100.79	100.09	100.73
4462	NASDAQ	IUSG	Fri, Jun 25, 2021	100.10	100.10	99.72	99.95
4461	NASDAQ	IUSG	Thu, Jun 24, 2021	99.81	100.16	99.69	99.89
4460	NASDAQ	IUSG	Wed, Jun 23, 2021	99.38	99.62	99.24	99.28
4459	NASDAQ	IUSG	Tue, Jun 22, 2021	98.46	99.44	98.43	99.28
4458	NASDAQ	IUSG	Mon, Jun 21, 2021	97.77	98.49	97.19	98.45
4457	NASDAQ	IUSG	Fri, Jun 18, 2021	97.83	98.06	97.43	97.52
4456	NASDAQ	IUSG	Thu, Jun 17, 2021	97.28	98.54	97.19	98.36
4455	NASDAQ	IUSG	Wed, Jun 16, 2021	97.98	98.11	96.62	97.42
4454	NASDAQ	IUSG	Tue, Jun 15, 2021	98.08	98.22	97.63	97.81
4453	NASDAQ	IUSG	Mon, Jun 14, 2021	97.58	98.16	97.26	98.16
4452	NASDAQ	IUSG	Fri, Jun 11, 2021	97.33	97.45	97.06	97.43
4451	NASDAQ	IUSG	Thu, Jun 10, 2021	96.58	97.22	96.48	97.17
4450	NASDAQ	IUSG	Wed, Jun 9, 2021	96.86	97.00	96.46	96.54
4449	NASDAQ	IUSG	Tue, Jun 8, 2021	96.68	96.91	96.09	96.54
4448	NASDAQ	IUSG	Mon, Jun 7, 2021	96.14	96.34	95.90	96.31
4447	NASDAQ	IUSG	Fri, Jun 4, 2021	95.47	96.27	95.37	96.13
4446	NASDAQ	IUSG	Thu, Jun 3, 2021	95.01	95.29	94.39	94.94
4445	NASDAQ	IUSG	Wed, Jun 2, 2021	95.74	95.89	95.25	95.59
4444	NASDAQ	IUSG	Tue, Jun 1, 2021	96.47	96.47	95.38	95.58
4443	NASDAQ	IUSG	Fri, May 28, 2021	96.21	96.45	95.90	96.04
4442	NASDAQ	IUSG	Thu, May 27, 2021	96.01	96.28	95.75	95.77
4441	NASDAQ	IUSG	Wed, May 26, 2021	96.02	96.15	95.74	95.95
4440	NASDAQ	IUSG	Tue, May 25, 2021	96.15	96.22	95.62	95.77
4439	NASDAQ	IUSG	Mon, May 24, 2021	95.00	95.96	94.92	95.75
4438	NASDAQ	IUSG	Fri, May 21, 2021	95.27	95.27	94.28	94.40
4437	NASDAQ	IUSG	Thu, May 20, 2021	93.68	95.01	93.67	94.80
4436	NASDAQ	IUSG	Wed, May 19, 2021	92.05	93.35	91.87	93.25
4435	NASDAQ	IUSG	Tue, May 18, 2021	94.31	94.40	93.28	93.36
4434	NASDAQ	IUSG	Mon, May 17, 2021	94.14	94.22	93.40	94.11
4433	NASDAQ	IUSG	Fri, May 14, 2021	93.66	94.72	93.60	94.56
4432	NASDAQ	IUSG	Thu, May 13, 2021	92.58	93.36	92.21	92.85
4431	NASDAQ	IUSG	Wed, May 12, 2021	92.99	93.43	91.65	91.91
4430	NASDAQ	IUSG	Tue, May 11, 2021	93.19	94.42	93.00	94.26
4429	NASDAQ	IUSG	Mon, May 10, 2021	96.26	96.26	94.66	94.77
4428	NASDAQ	IUSG	Fri, May 7, 2021	96.54	97.00	96.20	96.55
4427	NASDAQ	IUSG	Thu, May 6, 2021	95.10	95.90	94.54	95.90
4426	NASDAQ	IUSG	Wed, May 5, 2021	95.85	96.06	95.04	95.24
4425	NASDAQ	IUSG	Tue, May 4, 2021	95.98	96.04	94.34	95.47
4424	NASDAQ	IUSG	Mon, May 3, 2021	97.22	97.46	96.54	96.70
4423	NASDAQ	IUSG	Fri, Apr 30, 2021	96.90	97.43	96.70	96.93
4422	NASDAQ	IUSG	Thu, Apr 29, 2021	98.16	98.24	96.75	97.67
4421	NASDAQ	IUSG	Wed, Apr 28, 2021	97.50	97.81	97.20	97.37
4420	NASDAQ	IUSG	Tue, Apr 27, 2021	97.82	97.91	97.29	97.52
4419	NASDAQ	IUSG	Mon, Apr 26, 2021	97.32	97.83	97.25	97.75
4418	NASDAQ	IUSG	Fri, Apr 23, 2021	96.38	97.62	96.15	97.31
4417	NASDAQ	IUSG	Thu, Apr 22, 2021	96.85	97.15	95.62	96.03
4416	NASDAQ	IUSG	Wed, Apr 21, 2021	96.02	96.95	95.87	96.85
4415	NASDAQ	IUSG	Tue, Apr 20, 2021	96.66	96.99	95.68	96.23
4414	NASDAQ	IUSG	Mon, Apr 19, 2021	97.11	97.35	96.37	96.77
4413	NASDAQ	IUSG	Fri, Apr 16, 2021	97.39	97.52	96.95	97.44
4412	NASDAQ	IUSG	Thu, Apr 15, 2021	96.60	97.28	96.57	97.28
4411	NASDAQ	IUSG	Wed, Apr 14, 2021	96.64	96.72	95.56	95.70
4410	NASDAQ	IUSG	Tue, Apr 13, 2021	95.91	96.77	95.91	96.56
4409	NASDAQ	IUSG	Mon, Apr 12, 2021	95.54	95.91	95.27	95.86
4408	NASDAQ	IUSG	Fri, Apr 9, 2021	94.93	95.81	94.66	95.78
4407	NASDAQ	IUSG	Thu, Apr 8, 2021	94.72	94.96	94.61	94.93
4406	NASDAQ	IUSG	Wed, Apr 7, 2021	93.80	94.24	93.60	94.09
4405	NASDAQ	IUSG	Tue, Apr 6, 2021	93.83	94.23	93.65	93.75
4404	NASDAQ	IUSG	Mon, Apr 5, 2021	92.92	94.02	92.85	93.89
4403	NASDAQ	IUSG	Thu, Apr 1, 2021	91.65	92.17	91.64	92.17
4402	NASDAQ	IUSG	Wed, Mar 31, 2021	90.18	91.26	90.18	90.79
4401	NASDAQ	IUSG	Tue, Mar 30, 2021	89.60	89.87	89.13	89.67
4400	NASDAQ	IUSG	Mon, Mar 29, 2021	89.98	90.38	89.35	90.16
4399	NASDAQ	IUSG	Fri, Mar 26, 2021	88.82	90.14	88.64	90.05
4398	NASDAQ	IUSG	Thu, Mar 25, 2021	88.21	88.93	87.54	88.72
4397	NASDAQ	IUSG	Wed, Mar 24, 2021	90.15	90.20	88.83	88.85
4396	NASDAQ	IUSG	Tue, Mar 23, 2021	90.13	90.88	89.59	89.75
4395	NASDAQ	IUSG	Mon, Mar 22, 2021	89.33	90.63	89.33	90.17
4394	NASDAQ	IUSG	Fri, Mar 19, 2021	88.77	89.29	88.21	88.99
4393	NASDAQ	IUSG	Thu, Mar 18, 2021	89.76	90.02	88.63	88.63
4392	NASDAQ	IUSG	Wed, Mar 17, 2021	89.90	91.28	89.66	90.82
4391	NASDAQ	IUSG	Tue, Mar 16, 2021	90.73	91.47	90.39	90.71
4390	NASDAQ	IUSG	Mon, Mar 15, 2021	89.65	90.43	89.33	90.39
4389	NASDAQ	IUSG	Fri, Mar 12, 2021	89.09	89.62	88.65	89.53
4388	NASDAQ	IUSG	Thu, Mar 11, 2021	89.34	90.48	89.34	90.05
4387	NASDAQ	IUSG	Wed, Mar 10, 2021	89.38	89.38	88.25	88.30
4386	NASDAQ	IUSG	Tue, Mar 9, 2021	87.55	88.90	87.47	88.23
4385	NASDAQ	IUSG	Mon, Mar 8, 2021	87.66	88.09	85.70	85.70
4384	NASDAQ	IUSG	Fri, Mar 5, 2021	86.91	87.72	84.53	87.57
4383	NASDAQ	IUSG	Thu, Mar 4, 2021	87.49	88.10	85.03	86.04
4382	NASDAQ	IUSG	Wed, Mar 3, 2021	89.48	89.67	87.49	87.49
4381	NASDAQ	IUSG	Tue, Mar 2, 2021	91.12	91.12	89.74	89.74
4380	NASDAQ	IUSG	Mon, Mar 1, 2021	89.85	91.02	89.65	90.84
4379	NASDAQ	IUSG	Fri, Feb 26, 2021	89.18	89.80	87.82	88.59
4378	NASDAQ	IUSG	Thu, Feb 25, 2021	90.52	90.91	87.96	88.28
4377	NASDAQ	IUSG	Wed, Feb 24, 2021	89.49	91.09	89.14	91.06
4376	NASDAQ	IUSG	Tue, Feb 23, 2021	89.22	90.65	87.84	90.26
4375	NASDAQ	IUSG	Mon, Feb 22, 2021	91.22	91.34	90.40	90.42
4374	NASDAQ	IUSG	Fri, Feb 19, 2021	92.99	93.03	92.08	92.23
4373	NASDAQ	IUSG	Thu, Feb 18, 2021	92.23	92.88	91.80	92.70
4372	NASDAQ	IUSG	Wed, Feb 17, 2021	92.71	93.19	92.30	93.19
4371	NASDAQ	IUSG	Tue, Feb 16, 2021	93.89	94.10	93.20	93.45
4370	NASDAQ	IUSG	Fri, Feb 12, 2021	93.16	93.79	92.93	93.77
4369	NASDAQ	IUSG	Thu, Feb 11, 2021	93.36	93.42	92.64	93.29
4368	NASDAQ	IUSG	Wed, Feb 10, 2021	93.59	93.63	92.22	92.90
4367	NASDAQ	IUSG	Tue, Feb 9, 2021	92.91	93.37	92.91	93.09
4366	NASDAQ	IUSG	Mon, Feb 8, 2021	93.04	93.18	92.60	93.15
4365	NASDAQ	IUSG	Fri, Feb 5, 2021	92.53	92.84	92.20	92.70
4364	NASDAQ	IUSG	Thu, Feb 4, 2021	91.77	92.29	91.52	92.25
4363	NASDAQ	IUSG	Wed, Feb 3, 2021	92.17	92.25	91.32	91.48
4362	NASDAQ	IUSG	Tue, Feb 2, 2021	91.24	91.95	91.24	91.61
4361	NASDAQ	IUSG	Mon, Feb 1, 2021	89.21	90.54	88.82	90.38
4360	NASDAQ	IUSG	Fri, Jan 29, 2021	89.77	89.86	87.82	88.36
4359	NASDAQ	IUSG	Thu, Jan 28, 2021	90.15	91.43	89.92	90.19
4358	NASDAQ	IUSG	Wed, Jan 27, 2021	91.33	91.42	89.00	89.72
4357	NASDAQ	IUSG	Tue, Jan 26, 2021	92.36	92.49	91.92	92.13
4356	NASDAQ	IUSG	Mon, Jan 25, 2021	92.05	92.53	90.44	92.17
4355	NASDAQ	IUSG	Fri, Jan 22, 2021	91.25	91.73	91.17	91.48
4354	NASDAQ	IUSG	Thu, Jan 21, 2021	91.18	91.62	90.95	91.45
4353	NASDAQ	IUSG	Wed, Jan 20, 2021	89.74	91.16	89.74	90.94
4352	NASDAQ	IUSG	Tue, Jan 19, 2021	88.48	89.06	88.21	88.98
4351	NASDAQ	IUSG	Fri, Jan 15, 2021	88.22	88.59	87.60	87.92
4350	NASDAQ	IUSG	Thu, Jan 14, 2021	89.28	89.44	88.31	88.44
4349	NASDAQ	IUSG	Wed, Jan 13, 2021	88.72	89.45	88.68	89.21
4348	NASDAQ	IUSG	Tue, Jan 12, 2021	89.11	89.25	88.20	88.86
4347	NASDAQ	IUSG	Mon, Jan 11, 2021	89.20	89.73	88.90	89.09
4346	NASDAQ	IUSG	Fri, Jan 8, 2021	89.72	90.18	89.04	90.16
4345	NASDAQ	IUSG	Thu, Jan 7, 2021	88.00	89.44	88.00	89.29
4344	NASDAQ	IUSG	Wed, Jan 6, 2021	87.11	88.40	86.66	87.42
4343	NASDAQ	IUSG	Tue, Jan 5, 2021	87.12	88.08	87.00	88.02
4342	NASDAQ	IUSG	Mon, Jan 4, 2021	89.09	89.09	86.30	87.45
4341	NASDAQ	IUSG	Thu, Dec 31, 2020	88.41	88.79	88.04	88.69
4340	NASDAQ	IUSG	Wed, Dec 30, 2020	88.63	88.86	88.28	88.37
4339	NASDAQ	IUSG	Tue, Dec 29, 2020	89.13	89.20	88.28	88.42
4338	NASDAQ	IUSG	Mon, Dec 28, 2020	88.50	88.80	87.97	88.68
4337	NASDAQ	IUSG	Thu, Dec 24, 2020	87.27	87.82	87.27	87.73
4336	NASDAQ	IUSG	Wed, Dec 23, 2020	87.83	87.84	87.23	87.27
4335	NASDAQ	IUSG	Tue, Dec 22, 2020	87.40	87.81	87.02	87.68
4334	NASDAQ	IUSG	Mon, Dec 21, 2020	86.51	87.45	85.86	87.39
4333	NASDAQ	IUSG	Fri, Dec 18, 2020	88.03	88.03	87.02	87.61
4332	NASDAQ	IUSG	Thu, Dec 17, 2020	87.86	87.91	87.50	87.81
4331	NASDAQ	IUSG	Wed, Dec 16, 2020	87.10	87.48	86.76	87.28
4330	NASDAQ	IUSG	Tue, Dec 15, 2020	86.51	86.94	86.00	86.94
4329	NASDAQ	IUSG	Mon, Dec 14, 2020	86.15	86.71	85.70	85.78
4328	NASDAQ	IUSG	Fri, Dec 11, 2020	85.62	86.01	85.17	85.96
4327	NASDAQ	IUSG	Thu, Dec 10, 2020	85.44	86.25	85.27	85.99
4326	NASDAQ	IUSG	Wed, Dec 9, 2020	87.23	87.23	85.62	85.95
4325	NASDAQ	IUSG	Tue, Dec 8, 2020	86.68	87.21	86.41	87.08
4324	NASDAQ	IUSG	Mon, Dec 7, 2020	86.94	87.05	86.58	86.91
4323	NASDAQ	IUSG	Fri, Dec 4, 2020	86.42	86.84	86.28	86.84
4322	NASDAQ	IUSG	Thu, Dec 3, 2020	86.43	86.70	86.00	86.23
4321	NASDAQ	IUSG	Wed, Dec 2, 2020	86.01	86.41	85.65	86.36
4320	NASDAQ	IUSG	Tue, Dec 1, 2020	86.01	86.79	85.93	86.43
4319	NASDAQ	IUSG	Mon, Nov 30, 2020	85.29	85.53	84.41	85.41
4318	NASDAQ	IUSG	Fri, Nov 27, 2020	85.52	85.63	85.26	85.45
4317	NASDAQ	IUSG	Wed, Nov 25, 2020	84.98	85.19	84.77	85.06
4316	NASDAQ	IUSG	Tue, Nov 24, 2020	84.29	85.11	84.07	84.89
4315	NASDAQ	IUSG	Mon, Nov 23, 2020	84.17	84.48	83.36	83.92
4314	NASDAQ	IUSG	Fri, Nov 20, 2020	84.46	84.46	83.79	83.82
4313	NASDAQ	IUSG	Thu, Nov 19, 2020	83.70	84.51	83.58	84.43
4312	NASDAQ	IUSG	Wed, Nov 18, 2020	84.96	85.05	83.93	83.99
4311	NASDAQ	IUSG	Tue, Nov 17, 2020	84.92	85.23	84.53	84.97
4310	NASDAQ	IUSG	Mon, Nov 16, 2020	84.96	85.34	84.61	85.29
4309	NASDAQ	IUSG	Fri, Nov 13, 2020	84.07	84.70	83.71	84.54
4308	NASDAQ	IUSG	Thu, Nov 12, 2020	84.28	84.50	83.29	83.67
4307	NASDAQ	IUSG	Wed, Nov 11, 2020	83.84	84.49	83.66	84.38
4306	NASDAQ	IUSG	Tue, Nov 10, 2020	83.61	83.76	82.42	83.23
4305	NASDAQ	IUSG	Mon, Nov 9, 2020	86.47	86.74	83.92	84.01
4304	NASDAQ	IUSG	Fri, Nov 6, 2020	84.20	84.64	83.36	84.44
4303	NASDAQ	IUSG	Thu, Nov 5, 2020	84.12	84.64	83.85	84.30
4302	NASDAQ	IUSG	Wed, Nov 4, 2020	81.27	83.17	81.22	82.42
4301	NASDAQ	IUSG	Tue, Nov 3, 2020	79.00	80.20	78.79	79.76
4300	NASDAQ	IUSG	Mon, Nov 2, 2020	78.48	79.10	77.54	78.28
4299	NASDAQ	IUSG	Fri, Oct 30, 2020	78.52	78.86	76.89	77.70
4298	NASDAQ	IUSG	Thu, Oct 29, 2020	78.22	79.86	77.99	79.13
4297	NASDAQ	IUSG	Wed, Oct 28, 2020	79.45	79.74	77.88	77.89
4296	NASDAQ	IUSG	Tue, Oct 27, 2020	81.00	81.34	80.68	81.01
4295	NASDAQ	IUSG	Mon, Oct 26, 2020	81.60	81.99	79.86	80.91
4294	NASDAQ	IUSG	Fri, Oct 23, 2020	82.19	82.31	81.59	82.25
4293	NASDAQ	IUSG	Thu, Oct 22, 2020	81.87	82.14	81.10	82.00
4292	NASDAQ	IUSG	Wed, Oct 21, 2020	81.98	82.68	81.75	81.89
4291	NASDAQ	IUSG	Tue, Oct 20, 2020	81.83	82.83	81.73	81.94
4290	NASDAQ	IUSG	Mon, Oct 19, 2020	83.30	83.66	81.40	81.70
4289	NASDAQ	IUSG	Fri, Oct 16, 2020	83.67	84.08	82.90	82.90
4288	NASDAQ	IUSG	Thu, Oct 15, 2020	82.39	83.40	82.14	83.28
4287	NASDAQ	IUSG	Wed, Oct 14, 2020	84.23	84.56	83.14	83.49
4286	NASDAQ	IUSG	Tue, Oct 13, 2020	84.57	84.70	83.80	84.13
4285	NASDAQ	IUSG	Mon, Oct 12, 2020	83.60	84.97	83.42	84.38
4284	NASDAQ	IUSG	Fri, Oct 9, 2020	81.93	82.70	81.93	82.70
4283	NASDAQ	IUSG	Thu, Oct 8, 2020	81.67	81.75	81.28	81.57
4282	NASDAQ	IUSG	Wed, Oct 7, 2020	80.49	81.26	80.46	81.12
4281	NASDAQ	IUSG	Tue, Oct 6, 2020	80.83	81.37	79.52	79.61
4280	NASDAQ	IUSG	Mon, Oct 5, 2020	79.98	81.00	79.98	80.94
4279	NASDAQ	IUSG	Fri, Oct 2, 2020	79.09	80.17	78.99	79.39
4278	NASDAQ	IUSG	Thu, Oct 1, 2020	80.79	80.98	80.27	80.74
4277	NASDAQ	IUSG	Wed, Sep 30, 2020	79.42	80.74	79.42	79.98
4276	NASDAQ	IUSG	Tue, Sep 29, 2020	79.70	79.89	79.27	79.42
4275	NASDAQ	IUSG	Mon, Sep 28, 2020	79.33	79.72	79.09	79.69
4274	NASDAQ	IUSG	Fri, Sep 25, 2020	76.85	78.50	76.50	78.27
4273	NASDAQ	IUSG	Thu, Sep 24, 2020	76.09	77.67	75.95	76.82
4272	NASDAQ	IUSG	Wed, Sep 23, 2020	78.73	78.73	76.40	76.58
4271	NASDAQ	IUSG	Tue, Sep 22, 2020	78.30	78.97	77.45	78.81
4270	NASDAQ	IUSG	Mon, Sep 21, 2020	76.69	77.60	75.94	77.60
4269	NASDAQ	IUSG	Fri, Sep 18, 2020	79.32	79.32	77.18	77.93
4268	NASDAQ	IUSG	Thu, Sep 17, 2020	78.47	79.53	78.29	79.00
4267	NASDAQ	IUSG	Wed, Sep 16, 2020	80.99	81.18	79.87	79.96
4266	NASDAQ	IUSG	Tue, Sep 15, 2020	80.85	81.18	80.40	80.80
4265	NASDAQ	IUSG	Mon, Sep 14, 2020	79.91	80.58	79.75	80.03
4264	NASDAQ	IUSG	Fri, Sep 11, 2020	79.71	79.88	78.16	79.00
4263	NASDAQ	IUSG	Thu, Sep 10, 2020	81.39	81.56	78.88	79.22
4262	NASDAQ	IUSG	Wed, Sep 9, 2020	79.89	81.31	79.59	80.71
4261	NASDAQ	IUSG	Tue, Sep 8, 2020	79.19	80.30	78.59	78.65
4260	NASDAQ	IUSG	Fri, Sep 4, 2020	82.39	82.92	78.80	81.29
4259	NASDAQ	IUSG	Thu, Sep 3, 2020	85.40	85.42	81.71	82.51
4258	NASDAQ	IUSG	Wed, Sep 2, 2020	85.81	86.41	84.92	86.26
4257	NASDAQ	IUSG	Tue, Sep 1, 2020	84.30	85.13	84.08	85.13
4256	NASDAQ	IUSG	Mon, Aug 31, 2020	83.93	84.41	83.75	83.94
4255	NASDAQ	IUSG	Fri, Aug 28, 2020	83.64	84.02	83.48	83.93
4254	NASDAQ	IUSG	Thu, Aug 27, 2020	83.71	84.00	82.95	83.49
4253	NASDAQ	IUSG	Wed, Aug 26, 2020	82.50	83.60	82.40	83.53
4252	NASDAQ	IUSG	Tue, Aug 25, 2020	81.60	82.16	81.51	82.16
4251	NASDAQ	IUSG	Mon, Aug 24, 2020	81.74	81.92	81.14	81.68
4250	NASDAQ	IUSG	Fri, Aug 21, 2020	80.42	81.04	80.42	80.98
4249	NASDAQ	IUSG	Thu, Aug 20, 2020	79.53	80.65	79.51	80.58
4248	NASDAQ	IUSG	Wed, Aug 19, 2020	80.36	80.54	79.78	79.93
4247	NASDAQ	IUSG	Tue, Aug 18, 2020	79.92	80.34	79.59	80.21
4246	NASDAQ	IUSG	Mon, Aug 17, 2020	79.59	79.87	79.59	79.75
4245	NASDAQ	IUSG	Fri, Aug 14, 2020	79.40	79.45	79.00	79.25
4244	NASDAQ	IUSG	Thu, Aug 13, 2020	79.24	79.90	79.18	79.40
4243	NASDAQ	IUSG	Wed, Aug 12, 2020	78.24	79.44	78.24	79.24
4242	NASDAQ	IUSG	Tue, Aug 11, 2020	78.69	79.05	77.70	77.84
4241	NASDAQ	IUSG	Mon, Aug 10, 2020	79.03	79.07	77.98	78.78
4240	NASDAQ	IUSG	Fri, Aug 7, 2020	78.98	79.36	78.29	78.81
4239	NASDAQ	IUSG	Thu, Aug 6, 2020	78.32	79.36	78.28	79.29
4238	NASDAQ	IUSG	Wed, Aug 5, 2020	78.16	78.53	78.09	78.43
4237	NASDAQ	IUSG	Tue, Aug 4, 2020	77.64	77.91	77.38	77.91
4236	NASDAQ	IUSG	Mon, Aug 3, 2020	77.37	77.93	77.37	77.75
4235	NASDAQ	IUSG	Fri, Jul 31, 2020	76.80	76.91	75.62	76.89
4234	NASDAQ	IUSG	Thu, Jul 30, 2020	75.05	76.01	74.71	75.92
4233	NASDAQ	IUSG	Wed, Jul 29, 2020	75.09	75.95	75.09	75.80
4232	NASDAQ	IUSG	Tue, Jul 28, 2020	75.33	75.55	74.76	74.79
4231	NASDAQ	IUSG	Mon, Jul 27, 2020	74.94	75.63	74.81	75.55
4230	NASDAQ	IUSG	Fri, Jul 24, 2020	74.44	74.92	73.84	74.66
4229	NASDAQ	IUSG	Thu, Jul 23, 2020	76.45	76.68	74.73	75.10
4228	NASDAQ	IUSG	Wed, Jul 22, 2020	75.95	76.60	75.93	76.53
4227	NASDAQ	IUSG	Tue, Jul 21, 2020	76.85	77.10	75.83	76.09
4226	NASDAQ	IUSG	Mon, Jul 20, 2020	75.03	76.56	74.82	76.40
4225	NASDAQ	IUSG	Fri, Jul 17, 2020	74.92	75.25	74.48	75.02
4224	NASDAQ	IUSG	Thu, Jul 16, 2020	74.56	74.93	74.20	74.84
4223	NASDAQ	IUSG	Wed, Jul 15, 2020	75.27	75.60	74.54	75.22
4222	NASDAQ	IUSG	Tue, Jul 14, 2020	73.17	74.77	72.77	74.71
4221	NASDAQ	IUSG	Mon, Jul 13, 2020	75.50	76.26	73.70	73.82
4220	NASDAQ	IUSG	Fri, Jul 10, 2020	74.52	75.03	73.95	75.00
4219	NASDAQ	IUSG	Thu, Jul 9, 2020	74.83	74.92	73.53	74.54
4218	NASDAQ	IUSG	Wed, Jul 8, 2020	74.01	74.49	73.60	74.48
4217	NASDAQ	IUSG	Tue, Jul 7, 2020	74.05	74.81	73.59	73.71
4216	NASDAQ	IUSG	Mon, Jul 6, 2020	73.69	74.49	73.69	74.38
4215	NASDAQ	IUSG	Thu, Jul 2, 2020	73.26	73.65	72.81	72.89
4214	NASDAQ	IUSG	Wed, Jul 1, 2020	71.96	72.86	71.92	72.62
4213	NASDAQ	IUSG	Tue, Jun 30, 2020	70.69	72.18	70.69	71.88
4212	NASDAQ	IUSG	Mon, Jun 29, 2020	69.91	70.77	69.31	70.77
4211	NASDAQ	IUSG	Fri, Jun 26, 2020	71.35	71.45	69.75	69.85
4210	NASDAQ	IUSG	Thu, Jun 25, 2020	70.67	71.62	70.12	71.61
4209	NASDAQ	IUSG	Wed, Jun 24, 2020	72.06	72.44	70.40	70.85
4208	NASDAQ	IUSG	Tue, Jun 23, 2020	72.65	73.22	72.45	72.52
4207	NASDAQ	IUSG	Mon, Jun 22, 2020	71.14	72.17	71.06	72.17
4206	NASDAQ	IUSG	Fri, Jun 19, 2020	72.25	72.40	70.94	71.38
4205	NASDAQ	IUSG	Thu, Jun 18, 2020	71.31	71.70	71.17	71.53
4204	NASDAQ	IUSG	Wed, Jun 17, 2020	71.91	72.12	71.36	71.48
4203	NASDAQ	IUSG	Tue, Jun 16, 2020	71.69	72.04	70.43	71.49
4202	NASDAQ	IUSG	Mon, Jun 15, 2020	68.17	70.41	67.94	70.11
4201	NASDAQ	IUSG	Fri, Jun 12, 2020	70.70	70.82	68.41	69.56
4200	NASDAQ	IUSG	Thu, Jun 11, 2020	71.20	71.49	68.86	68.87
4199	NASDAQ	IUSG	Wed, Jun 10, 2020	72.88	73.36	72.46	72.85
4198	NASDAQ	IUSG	Tue, Jun 9, 2020	72.01	72.85	72.01	72.51
4197	NASDAQ	IUSG	Mon, Jun 8, 2020	72.04	72.53	71.69	72.48
4196	NASDAQ	IUSG	Fri, Jun 5, 2020	71.09	72.17	71.09	72.00
4195	NASDAQ	IUSG	Thu, Jun 4, 2020	70.60	71.01	69.93	70.30
4194	NASDAQ	IUSG	Wed, Jun 3, 2020	70.63	71.09	70.40	70.87
4193	NASDAQ	IUSG	Tue, Jun 2, 2020	69.80	70.25	69.38	70.25
4192	NASDAQ	IUSG	Mon, Jun 1, 2020	69.34	69.86	69.17	69.75
4191	NASDAQ	IUSG	Fri, May 29, 2020	68.83	69.51	68.40	69.40
4190	NASDAQ	IUSG	Thu, May 28, 2020	68.87	69.91	68.73	68.93
4189	NASDAQ	IUSG	Wed, May 27, 2020	68.54	68.95	67.21	68.95
4188	NASDAQ	IUSG	Tue, May 26, 2020	69.45	69.45	68.20	68.33
4187	NASDAQ	IUSG	Fri, May 22, 2020	67.62	67.99	67.40	67.90
4186	NASDAQ	IUSG	Thu, May 21, 2020	68.24	68.49	67.47	67.67
4185	NASDAQ	IUSG	Wed, May 20, 2020	67.77	68.39	67.77	68.24
4184	NASDAQ	IUSG	Tue, May 19, 2020	67.35	67.96	67.04	67.04
4183	NASDAQ	IUSG	Mon, May 18, 2020	67.00	67.76	66.84	67.35
4182	NASDAQ	IUSG	Fri, May 15, 2020	64.46	65.78	64.46	65.78
4181	NASDAQ	IUSG	Thu, May 14, 2020	63.96	65.25	63.45	65.22
4180	NASDAQ	IUSG	Wed, May 13, 2020	65.41	65.95	63.92	64.53
4179	NASDAQ	IUSG	Tue, May 12, 2020	67.31	67.31	65.55	65.59
4178	NASDAQ	IUSG	Mon, May 11, 2020	66.13	67.31	66.05	67.02
4177	NASDAQ	IUSG	Fri, May 8, 2020	66.28	66.67	66.13	66.58
4176	NASDAQ	IUSG	Thu, May 7, 2020	65.67	66.04	65.47	65.69
4175	NASDAQ	IUSG	Wed, May 6, 2020	65.31	65.48	64.78	64.78
4174	NASDAQ	IUSG	Tue, May 5, 2020	64.60	65.53	64.60	64.75
4173	NASDAQ	IUSG	Mon, May 4, 2020	63.18	64.14	62.98	64.11
4172	NASDAQ	IUSG	Fri, May 1, 2020	63.93	64.52	63.38	63.70
4171	NASDAQ	IUSG	Thu, Apr 30, 2020	65.57	65.64	64.86	65.31
4170	NASDAQ	IUSG	Wed, Apr 29, 2020	64.87	65.91	64.70	65.61
4169	NASDAQ	IUSG	Tue, Apr 28, 2020	65.00	65.00	63.47	63.58
4168	NASDAQ	IUSG	Mon, Apr 27, 2020	63.95	64.43	63.93	64.28
4167	NASDAQ	IUSG	Fri, Apr 24, 2020	62.97	63.59	62.41	63.44
4166	NASDAQ	IUSG	Thu, Apr 23, 2020	62.94	63.65	62.50	62.52
4165	NASDAQ	IUSG	Wed, Apr 22, 2020	62.12	62.97	61.96	62.55
4164	NASDAQ	IUSG	Tue, Apr 21, 2020	62.09	62.27	60.67	61.00
4163	NASDAQ	IUSG	Mon, Apr 20, 2020	63.15	63.98	62.97	63.00
4162	NASDAQ	IUSG	Fri, Apr 17, 2020	64.10	64.10	63.15	63.95
4161	NASDAQ	IUSG	Thu, Apr 16, 2020	62.63	63.00	61.93	62.77
4160	NASDAQ	IUSG	Wed, Apr 15, 2020	61.79	62.58	61.58	62.06
4159	NASDAQ	IUSG	Tue, Apr 14, 2020	62.33	63.37	62.00	63.15
4158	NASDAQ	IUSG	Mon, Apr 13, 2020	60.89	61.15	59.94	60.92
4157	NASDAQ	IUSG	Thu, Apr 9, 2020	61.44	61.79	60.74	61.20
4156	NASDAQ	IUSG	Wed, Apr 8, 2020	59.52	60.83	58.96	60.68
4155	NASDAQ	IUSG	Tue, Apr 7, 2020	61.03	61.03	58.78	58.78
4154	NASDAQ	IUSG	Mon, Apr 6, 2020	57.13	59.37	56.93	59.05
4153	NASDAQ	IUSG	Fri, Apr 3, 2020	55.50	55.98	54.35	55.04
4152	NASDAQ	IUSG	Thu, Apr 2, 2020	54.52	55.85	54.27	55.74
4151	NASDAQ	IUSG	Wed, Apr 1, 2020	55.31	55.96	54.20	54.68
4150	NASDAQ	IUSG	Tue, Mar 31, 2020	57.92	58.51	56.90	57.09
4149	NASDAQ	IUSG	Mon, Mar 30, 2020	56.53	58.09	56.22	57.90
4148	NASDAQ	IUSG	Fri, Mar 27, 2020	56.30	57.58	55.61	55.91
4147	NASDAQ	IUSG	Thu, Mar 26, 2020	55.36	58.16	55.04	57.82
4146	NASDAQ	IUSG	Wed, Mar 25, 2020	54.80	56.89	53.44	54.68
4145	NASDAQ	IUSG	Tue, Mar 24, 2020	52.21	54.61	52.21	54.61
4144	NASDAQ	IUSG	Mon, Mar 23, 2020	50.59	51.11	48.55	49.63
4143	NASDAQ	IUSG	Fri, Mar 20, 2020	53.89	54.37	50.55	50.70
4142	NASDAQ	IUSG	Thu, Mar 19, 2020	52.04	54.58	50.79	53.00
4141	NASDAQ	IUSG	Wed, Mar 18, 2020	51.84	53.61	49.89	52.97
4140	NASDAQ	IUSG	Tue, Mar 17, 2020	53.39	55.76	51.58	54.95
4139	NASDAQ	IUSG	Mon, Mar 16, 2020	54.35	56.09	52.02	52.46
4138	NASDAQ	IUSG	Fri, Mar 13, 2020	57.35	59.59	54.63	59.31
4137	NASDAQ	IUSG	Thu, Mar 12, 2020	55.91	58.27	54.26	54.39
4136	NASDAQ	IUSG	Wed, Mar 11, 2020	61.32	61.53	59.09	59.90
4135	NASDAQ	IUSG	Tue, Mar 10, 2020	62.00	62.93	59.70	62.90
4134	NASDAQ	IUSG	Mon, Mar 9, 2020	60.84	61.85	59.44	59.68
4133	NASDAQ	IUSG	Fri, Mar 6, 2020	63.54	64.75	62.80	64.47
4132	NASDAQ	IUSG	Thu, Mar 5, 2020	66.25	66.98	65.12	65.53
4131	NASDAQ	IUSG	Wed, Mar 4, 2020	66.45	67.86	65.75	67.78
4130	NASDAQ	IUSG	Tue, Mar 3, 2020	67.27	68.02	64.55	65.15
4129	NASDAQ	IUSG	Mon, Mar 2, 2020	64.69	67.04	63.92	67.04
4128	NASDAQ	IUSG	Fri, Feb 28, 2020	62.17	64.16	61.67	64.00
4127	NASDAQ	IUSG	Thu, Feb 27, 2020	65.67	66.76	64.17	64.17
4126	NASDAQ	IUSG	Wed, Feb 26, 2020	67.57	68.64	66.99	67.24
4125	NASDAQ	IUSG	Tue, Feb 25, 2020	69.80	69.87	67.07	67.32
4124	NASDAQ	IUSG	Mon, Feb 24, 2020	69.18	70.03	68.79	69.29
4123	NASDAQ	IUSG	Fri, Feb 21, 2020	72.58	72.62	71.59	71.86
4122	NASDAQ	IUSG	Thu, Feb 20, 2020	73.28	73.43	72.10	72.86
4121	NASDAQ	IUSG	Wed, Feb 19, 2020	73.17	73.54	73.17	73.36
4120	NASDAQ	IUSG	Tue, Feb 18, 2020	72.66	72.99	72.55	72.90
4119	NASDAQ	IUSG	Fri, Feb 14, 2020	72.93	73.05	72.70	73.04
4118	NASDAQ	IUSG	Thu, Feb 13, 2020	72.42	73.03	72.39	72.76
4117	NASDAQ	IUSG	Wed, Feb 12, 2020	72.57	72.80	72.34	72.73
4116	NASDAQ	IUSG	Tue, Feb 11, 2020	72.57	72.75	72.09	72.19
4115	NASDAQ	IUSG	Mon, Feb 10, 2020	71.22	72.22	71.18	72.22
4114	NASDAQ	IUSG	Fri, Feb 7, 2020	71.57	71.79	71.28	71.41
4113	NASDAQ	IUSG	Thu, Feb 6, 2020	71.64	71.81	71.39	71.81
4112	NASDAQ	IUSG	Wed, Feb 5, 2020	71.74	71.74	71.00	71.40
4111	NASDAQ	IUSG	Tue, Feb 4, 2020	70.56	71.13	70.50	70.97
4110	NASDAQ	IUSG	Mon, Feb 3, 2020	69.24	70.07	69.24	69.73
4109	NASDAQ	IUSG	Fri, Jan 31, 2020	70.31	70.32	68.80	69.00
4108	NASDAQ	IUSG	Thu, Jan 30, 2020	69.62	70.34	69.48	70.34
4107	NASDAQ	IUSG	Wed, Jan 29, 2020	70.38	70.51	69.89	70.07
4106	NASDAQ	IUSG	Tue, Jan 28, 2020	69.45	70.13	69.27	69.95
4105	NASDAQ	IUSG	Mon, Jan 27, 2020	68.96	69.40	68.66	69.06
4104	NASDAQ	IUSG	Fri, Jan 24, 2020	71.12	71.14	69.95	70.26
4103	NASDAQ	IUSG	Thu, Jan 23, 2020	70.64	70.86	70.36	70.85
4102	NASDAQ	IUSG	Wed, Jan 22, 2020	70.91	71.13	70.66	70.72
4101	NASDAQ	IUSG	Tue, Jan 21, 2020	70.53	70.86	70.52	70.65
4100	NASDAQ	IUSG	Fri, Jan 17, 2020	70.67	70.78	70.46	70.78
4099	NASDAQ	IUSG	Thu, Jan 16, 2020	70.14	70.45	70.02	70.45
4098	NASDAQ	IUSG	Wed, Jan 15, 2020	69.57	69.96	69.56	69.74
4097	NASDAQ	IUSG	Tue, Jan 14, 2020	69.78	69.89	69.47	69.59
4096	NASDAQ	IUSG	Mon, Jan 13, 2020	69.33	69.80	69.30	69.77
4095	NASDAQ	IUSG	Fri, Jan 10, 2020	69.48	69.53	69.03	69.16
4094	NASDAQ	IUSG	Thu, Jan 9, 2020	69.14	69.34	69.00	69.31
4093	NASDAQ	IUSG	Wed, Jan 8, 2020	68.26	68.97	68.23	68.65
4092	NASDAQ	IUSG	Tue, Jan 7, 2020	68.28	68.46	68.12	68.25
4091	NASDAQ	IUSG	Mon, Jan 6, 2020	67.59	68.36	67.47	68.33
4090	NASDAQ	IUSG	Fri, Jan 3, 2020	67.61	68.33	67.61	68.03
4089	NASDAQ	IUSG	Thu, Jan 2, 2020	68.00	68.48	67.92	68.48
4088	NASDAQ	IUSG	Tue, Dec 31, 2019	67.39	67.68	67.15	67.64
4087	NASDAQ	IUSG	Mon, Dec 30, 2019	67.88	67.94	67.26	67.55
4086	NASDAQ	IUSG	Fri, Dec 27, 2019	68.12	68.21	67.79	67.88
4085	NASDAQ	IUSG	Thu, Dec 26, 2019	67.52	67.92	67.49	67.92
4084	NASDAQ	IUSG	Tue, Dec 24, 2019	67.51	67.54	67.32	67.43
4083	NASDAQ	IUSG	Mon, Dec 23, 2019	67.55	67.55	67.38	67.38
4082	NASDAQ	IUSG	Fri, Dec 20, 2019	67.29	67.61	67.19	67.33
4081	NASDAQ	IUSG	Thu, Dec 19, 2019	66.62	66.99	66.58	66.95
4080	NASDAQ	IUSG	Wed, Dec 18, 2019	66.62	66.75	66.57	66.57
4079	NASDAQ	IUSG	Tue, Dec 17, 2019	66.74	66.74	66.53	66.55
4078	NASDAQ	IUSG	Mon, Dec 16, 2019	66.44	66.70	66.44	66.57
4077	NASDAQ	IUSG	Fri, Dec 13, 2019	66.48	66.74	66.28	66.59
4076	NASDAQ	IUSG	Thu, Dec 12, 2019	66.05	66.68	65.96	66.40
4075	NASDAQ	IUSG	Wed, Dec 11, 2019	65.93	66.08	65.84	66.01
4074	NASDAQ	IUSG	Tue, Dec 10, 2019	65.97	66.06	65.74	65.83
4073	NASDAQ	IUSG	Mon, Dec 9, 2019	66.12	66.26	65.96	65.97
4072	NASDAQ	IUSG	Fri, Dec 6, 2019	66.06	66.25	66.04	66.19
4071	NASDAQ	IUSG	Thu, Dec 5, 2019	65.77	65.77	65.35	65.63
4070	NASDAQ	IUSG	Wed, Dec 4, 2019	65.54	65.72	65.42	65.63
4069	NASDAQ	IUSG	Tue, Dec 3, 2019	64.98	65.29	64.72	65.22
4068	NASDAQ	IUSG	Mon, Dec 2, 2019	66.27	66.27	65.33	65.51
4067	NASDAQ	IUSG	Fri, Nov 29, 2019	66.33	66.40	66.15	66.19
4066	NASDAQ	IUSG	Wed, Nov 27, 2019	66.27	66.45	66.18	66.44
4065	NASDAQ	IUSG	Tue, Nov 26, 2019	65.88	66.16	65.81	66.14
4064	NASDAQ	IUSG	Mon, Nov 25, 2019	65.44	65.81	65.44	65.78
4063	NASDAQ	IUSG	Fri, Nov 22, 2019	65.36	65.49	65.03	65.24
4062	NASDAQ	IUSG	Thu, Nov 21, 2019	65.39	65.50	65.02	65.20
4061	NASDAQ	IUSG	Wed, Nov 20, 2019	65.50	65.65	65.00	65.39
4060	NASDAQ	IUSG	Tue, Nov 19, 2019	65.60	65.66	65.37	65.58
4059	NASDAQ	IUSG	Mon, Nov 18, 2019	65.31	65.44	65.19	65.40
4058	NASDAQ	IUSG	Fri, Nov 15, 2019	65.20	65.39	65.05	65.39
4057	NASDAQ	IUSG	Thu, Nov 14, 2019	64.70	64.92	64.57	64.88
4056	NASDAQ	IUSG	Wed, Nov 13, 2019	64.57	64.83	64.47	64.75
4055	NASDAQ	IUSG	Tue, Nov 12, 2019	64.63	64.90	64.53	64.66
4054	NASDAQ	IUSG	Mon, Nov 11, 2019	64.36	64.55	64.30	64.51
4053	NASDAQ	IUSG	Fri, Nov 8, 2019	64.43	64.58	64.30	64.57
4052	NASDAQ	IUSG	Thu, Nov 7, 2019	64.53	64.72	64.32	64.41
4051	NASDAQ	IUSG	Wed, Nov 6, 2019	64.32	64.35	64.08	64.30
4050	NASDAQ	IUSG	Tue, Nov 5, 2019	64.59	64.59	64.18	64.30
4049	NASDAQ	IUSG	Mon, Nov 4, 2019	64.75	64.75	64.40	64.48
4048	NASDAQ	IUSG	Fri, Nov 1, 2019	64.21	64.47	64.19	64.39
4047	NASDAQ	IUSG	Thu, Oct 31, 2019	64.18	64.22	63.76	64.01
4046	NASDAQ	IUSG	Wed, Oct 30, 2019	63.92	64.26	63.65	64.17
4045	NASDAQ	IUSG	Tue, Oct 29, 2019	63.85	64.08	63.75	63.85
4044	NASDAQ	IUSG	Mon, Oct 28, 2019	63.73	63.94	63.47	63.90
4043	NASDAQ	IUSG	Fri, Oct 25, 2019	62.97	63.57	62.93	63.45
4042	NASDAQ	IUSG	Thu, Oct 24, 2019	63.24	63.31	62.98	63.22
4041	NASDAQ	IUSG	Wed, Oct 23, 2019	62.72	62.97	62.68	62.97
4040	NASDAQ	IUSG	Tue, Oct 22, 2019	63.47	63.48	62.75	62.78
4039	NASDAQ	IUSG	Mon, Oct 21, 2019	63.18	63.31	63.00	63.30
4038	NASDAQ	IUSG	Fri, Oct 18, 2019	63.39	63.42	62.75	62.98
4037	NASDAQ	IUSG	Thu, Oct 17, 2019	63.53	63.66	63.29	63.41
4036	NASDAQ	IUSG	Wed, Oct 16, 2019	63.30	63.33	63.03	63.26
4035	NASDAQ	IUSG	Tue, Oct 15, 2019	62.92	63.47	62.91	63.35
4034	NASDAQ	IUSG	Mon, Oct 14, 2019	62.75	62.90	62.69	62.72
4033	NASDAQ	IUSG	Fri, Oct 11, 2019	62.81	63.32	62.57	62.80
4032	NASDAQ	IUSG	Thu, Oct 10, 2019	61.82	62.44	61.82	62.19
4031	NASDAQ	IUSG	Wed, Oct 9, 2019	61.78	62.14	61.67	61.91
4030	NASDAQ	IUSG	Tue, Oct 8, 2019	61.92	62.05	61.33	61.35
4029	NASDAQ	IUSG	Mon, Oct 7, 2019	62.42	62.71	62.22	62.26
4028	NASDAQ	IUSG	Fri, Oct 4, 2019	61.87	62.62	61.87	62.60
4027	NASDAQ	IUSG	Thu, Oct 3, 2019	61.08	61.74	60.53	61.72
4026	NASDAQ	IUSG	Wed, Oct 2, 2019	61.79	61.79	60.83	61.11
4025	NASDAQ	IUSG	Tue, Oct 1, 2019	63.04	63.23	62.16	62.22
4024	NASDAQ	IUSG	Mon, Sep 30, 2019	62.71	63.06	62.67	62.87
4023	NASDAQ	IUSG	Fri, Sep 27, 2019	63.23	63.29	62.22	62.63
4022	NASDAQ	IUSG	Thu, Sep 26, 2019	63.17	63.29	62.75	63.08
4021	NASDAQ	IUSG	Wed, Sep 25, 2019	62.79	63.28	62.38	63.21
4020	NASDAQ	IUSG	Tue, Sep 24, 2019	63.62	63.83	62.58	62.76
4019	NASDAQ	IUSG	Mon, Sep 23, 2019	63.51	63.75	63.44	63.60
4018	NASDAQ	IUSG	Fri, Sep 20, 2019	64.11	64.23	63.38	63.66
4017	NASDAQ	IUSG	Thu, Sep 19, 2019	63.92	64.28	63.89	63.98
4016	NASDAQ	IUSG	Wed, Sep 18, 2019	63.77	63.85	63.18	63.82
4015	NASDAQ	IUSG	Tue, Sep 17, 2019	63.62	63.86	63.59	63.83
4014	NASDAQ	IUSG	Mon, Sep 16, 2019	63.59	63.70	63.46	63.55
4013	NASDAQ	IUSG	Fri, Sep 13, 2019	64.00	64.06	63.71	63.81
4012	NASDAQ	IUSG	Thu, Sep 12, 2019	63.85	64.18	63.79	63.97
4011	NASDAQ	IUSG	Wed, Sep 11, 2019	63.27	63.60	63.08	63.57
4010	NASDAQ	IUSG	Tue, Sep 10, 2019	63.26	63.26	62.68	63.23
4009	NASDAQ	IUSG	Mon, Sep 9, 2019	64.06	64.09	63.30	63.51
4008	NASDAQ	IUSG	Fri, Sep 6, 2019	64.02	64.08	63.83	63.97
4007	NASDAQ	IUSG	Thu, Sep 5, 2019	63.64	64.05	63.61	63.97
4006	NASDAQ	IUSG	Wed, Sep 4, 2019	62.93	63.14	62.76	63.14
4005	NASDAQ	IUSG	Tue, Sep 3, 2019	62.56	62.78	62.29	62.48
4004	NASDAQ	IUSG	Fri, Aug 30, 2019	63.25	63.30	62.60	62.90
4003	NASDAQ	IUSG	Thu, Aug 29, 2019	62.80	63.11	62.60	63.01
4002	NASDAQ	IUSG	Wed, Aug 28, 2019	61.70	62.24	61.45	62.16
4001	NASDAQ	IUSG	Tue, Aug 27, 2019	62.35	62.45	61.70	61.90
4000	NASDAQ	IUSG	Mon, Aug 26, 2019	61.77	61.99	61.43	61.99
3999	NASDAQ	IUSG	Fri, Aug 23, 2019	62.60	63.01	61.04	61.27
3998	NASDAQ	IUSG	Thu, Aug 22, 2019	63.11	63.22	62.42	62.89
3997	NASDAQ	IUSG	Wed, Aug 21, 2019	62.87	63.04	62.79	62.91
3996	NASDAQ	IUSG	Tue, Aug 20, 2019	62.82	62.88	62.38	62.38
3995	NASDAQ	IUSG	Mon, Aug 19, 2019	62.75	62.99	62.62	62.89
3994	NASDAQ	IUSG	Fri, Aug 16, 2019	61.76	62.21	61.70	62.09
3993	NASDAQ	IUSG	Thu, Aug 15, 2019	61.25	61.46	60.83	61.33
3992	NASDAQ	IUSG	Wed, Aug 14, 2019	62.05	62.12	61.04	61.10
3991	NASDAQ	IUSG	Tue, Aug 13, 2019	61.80	63.12	61.78	62.87
3990	NASDAQ	IUSG	Mon, Aug 12, 2019	62.41	62.45	61.72	61.90
3989	NASDAQ	IUSG	Fri, Aug 9, 2019	62.87	63.07	62.30	62.64
3988	NASDAQ	IUSG	Thu, Aug 8, 2019	62.17	63.09	62.09	63.09
3987	NASDAQ	IUSG	Wed, Aug 7, 2019	61.21	62.00	60.55	61.87
3986	NASDAQ	IUSG	Tue, Aug 6, 2019	61.30	61.79	61.02	61.70
3985	NASDAQ	IUSG	Mon, Aug 5, 2019	61.64	61.90	60.29	60.87
3984	NASDAQ	IUSG	Fri, Aug 2, 2019	62.94	62.97	62.31	62.62
3983	NASDAQ	IUSG	Thu, Aug 1, 2019	63.52	64.31	62.98	63.19
3982	NASDAQ	IUSG	Wed, Jul 31, 2019	64.29	64.33	62.98	63.49
3981	NASDAQ	IUSG	Tue, Jul 30, 2019	64.17	64.45	64.08	64.29
3980	NASDAQ	IUSG	Mon, Jul 29, 2019	64.68	64.70	64.29	64.48
3979	NASDAQ	IUSG	Fri, Jul 26, 2019	64.42	64.73	64.42	64.70
3978	NASDAQ	IUSG	Thu, Jul 25, 2019	64.41	64.41	63.97	64.13
3977	NASDAQ	IUSG	Wed, Jul 24, 2019	64.02	64.49	63.98	64.49
3976	NASDAQ	IUSG	Tue, Jul 23, 2019	64.09	64.19	63.77	64.16
3975	NASDAQ	IUSG	Mon, Jul 22, 2019	63.81	64.00	63.68	63.81
3974	NASDAQ	IUSG	Fri, Jul 19, 2019	64.33	64.35	63.62	63.67
3973	NASDAQ	IUSG	Thu, Jul 18, 2019	63.75	64.11	63.56	64.06
3972	NASDAQ	IUSG	Wed, Jul 17, 2019	64.23	64.30	63.90	63.91
3971	NASDAQ	IUSG	Tue, Jul 16, 2019	64.43	64.47	64.15	64.18
3970	NASDAQ	IUSG	Mon, Jul 15, 2019	64.49	64.50	64.33	64.44
3969	NASDAQ	IUSG	Fri, Jul 12, 2019	64.31	64.43	64.11	64.43
3968	NASDAQ	IUSG	Thu, Jul 11, 2019	64.30	64.32	63.99	64.26
3967	NASDAQ	IUSG	Wed, Jul 10, 2019	64.07	64.32	63.95	64.15
3966	NASDAQ	IUSG	Tue, Jul 9, 2019	63.37	63.81	63.35	63.79
3965	NASDAQ	IUSG	Mon, Jul 8, 2019	63.63	63.86	63.46	63.61
3964	NASDAQ	IUSG	Fri, Jul 5, 2019	63.78	63.99	63.39	63.93
3963	NASDAQ	IUSG	Wed, Jul 3, 2019	63.68	64.07	63.63	64.02
3962	NASDAQ	IUSG	Tue, Jul 2, 2019	63.21	63.53	63.13	63.49
3961	NASDAQ	IUSG	Mon, Jul 1, 2019	63.44	63.50	62.98	63.21
3960	NASDAQ	IUSG	Fri, Jun 28, 2019	62.67	62.78	62.45	62.68
3959	NASDAQ	IUSG	Thu, Jun 27, 2019	62.36	62.54	62.29	62.46
3958	NASDAQ	IUSG	Wed, Jun 26, 2019	62.57	62.69	62.17	62.21
3957	NASDAQ	IUSG	Tue, Jun 25, 2019	63.13	63.25	62.32	62.40
3956	NASDAQ	IUSG	Mon, Jun 24, 2019	63.28	63.31	63.11	63.13
3955	NASDAQ	IUSG	Fri, Jun 21, 2019	63.23	63.46	63.08	63.21
3954	NASDAQ	IUSG	Thu, Jun 20, 2019	63.33	63.42	62.82	63.27
3953	NASDAQ	IUSG	Wed, Jun 19, 2019	62.50	62.79	62.20	62.71
3952	NASDAQ	IUSG	Tue, Jun 18, 2019	62.25	62.67	62.25	62.39
3951	NASDAQ	IUSG	Mon, Jun 17, 2019	61.90	61.96	61.78	61.86
3950	NASDAQ	IUSG	Fri, Jun 14, 2019	61.95	62.10	61.84	61.95
3949	NASDAQ	IUSG	Thu, Jun 13, 2019	62.08	62.12	61.84	62.09
3948	NASDAQ	IUSG	Wed, Jun 12, 2019	61.82	62.02	61.71	61.88
3947	NASDAQ	IUSG	Tue, Jun 11, 2019	62.50	62.54	61.73	61.88
3946	NASDAQ	IUSG	Mon, Jun 10, 2019	62.09	62.42	61.98	62.04
3945	NASDAQ	IUSG	Fri, Jun 7, 2019	61.19	61.99	61.18	61.74
3944	NASDAQ	IUSG	Thu, Jun 6, 2019	60.65	61.12	60.50	60.95
3943	NASDAQ	IUSG	Wed, Jun 5, 2019	60.24	60.55	59.96	60.50
3942	NASDAQ	IUSG	Tue, Jun 4, 2019	59.17	59.95	59.06	59.89
3941	NASDAQ	IUSG	Mon, Jun 3, 2019	59.20	59.39	58.39	58.69
3940	NASDAQ	IUSG	Fri, May 31, 2019	59.44	59.70	59.26	59.29
3939	NASDAQ	IUSG	Thu, May 30, 2019	59.98	60.21	59.81	60.09
3938	NASDAQ	IUSG	Wed, May 29, 2019	60.01	60.05	59.51	59.85
3937	NASDAQ	IUSG	Tue, May 28, 2019	60.77	61.10	60.30	60.31
3936	NASDAQ	IUSG	Fri, May 24, 2019	60.85	61.02	60.56	60.68
3935	NASDAQ	IUSG	Thu, May 23, 2019	60.77	61.04	60.23	60.58
3934	NASDAQ	IUSG	Wed, May 22, 2019	61.07	61.45	61.07	61.29
3933	NASDAQ	IUSG	Tue, May 21, 2019	61.19	61.40	61.12	61.28
3932	NASDAQ	IUSG	Mon, May 20, 2019	60.87	61.12	60.64	60.82
3931	NASDAQ	IUSG	Fri, May 17, 2019	61.24	61.90	61.20	61.26
3930	NASDAQ	IUSG	Thu, May 16, 2019	61.15	62.00	61.15	61.68
3929	NASDAQ	IUSG	Wed, May 15, 2019	60.19	61.14	60.10	60.98
3928	NASDAQ	IUSG	Tue, May 14, 2019	60.25	60.83	60.06	60.49
3927	NASDAQ	IUSG	Mon, May 13, 2019	60.22	60.53	59.78	60.02
3926	NASDAQ	IUSG	Fri, May 10, 2019	60.92	61.64	60.24	61.43
3925	NASDAQ	IUSG	Thu, May 9, 2019	60.91	61.26	60.44	61.12
3924	NASDAQ	IUSG	Wed, May 8, 2019	61.29	61.71	61.18	61.33
3923	NASDAQ	IUSG	Tue, May 7, 2019	61.97	62.06	60.91	61.43
3922	NASDAQ	IUSG	Mon, May 6, 2019	61.67	62.53	61.55	62.43
3921	NASDAQ	IUSG	Fri, May 3, 2019	62.27	62.69	62.23	62.61
3920	NASDAQ	IUSG	Thu, May 2, 2019	62.02	62.21	61.53	61.92
3919	NASDAQ	IUSG	Wed, May 1, 2019	62.81	62.81	62.03	62.05
3918	NASDAQ	IUSG	Tue, Apr 30, 2019	62.45	62.73	62.25	62.64
3917	NASDAQ	IUSG	Mon, Apr 29, 2019	62.69	62.80	62.57	62.71
3916	NASDAQ	IUSG	Fri, Apr 26, 2019	62.40	62.70	62.13	62.67
3915	NASDAQ	IUSG	Thu, Apr 25, 2019	62.42	62.52	62.09	62.36
3914	NASDAQ	IUSG	Wed, Apr 24, 2019	62.34	62.45	62.21	62.21
3913	NASDAQ	IUSG	Tue, Apr 23, 2019	61.76	62.34	61.71	62.29
3912	NASDAQ	IUSG	Mon, Apr 22, 2019	61.34	61.68	61.29	61.63
3911	NASDAQ	IUSG	Thu, Apr 18, 2019	61.46	61.55	61.13	61.54
3910	NASDAQ	IUSG	Wed, Apr 17, 2019	61.88	61.92	61.23	61.35
3909	NASDAQ	IUSG	Tue, Apr 16, 2019	61.88	61.94	61.47	61.59
3908	NASDAQ	IUSG	Mon, Apr 15, 2019	61.78	61.80	61.44	61.74
3907	NASDAQ	IUSG	Fri, Apr 12, 2019	61.67	61.74	61.58	61.69
3906	NASDAQ	IUSG	Thu, Apr 11, 2019	61.44	61.61	61.18	61.30
3905	NASDAQ	IUSG	Wed, Apr 10, 2019	61.19	61.37	61.16	61.35
3904	NASDAQ	IUSG	Tue, Apr 9, 2019	61.13	61.27	61.00	61.14
3903	NASDAQ	IUSG	Mon, Apr 8, 2019	61.22	61.38	60.99	61.38
3902	NASDAQ	IUSG	Fri, Apr 5, 2019	61.20	61.39	61.20	61.37
3901	NASDAQ	IUSG	Thu, Apr 4, 2019	61.13	61.28	60.79	61.10
3900	NASDAQ	IUSG	Wed, Apr 3, 2019	61.26	61.38	60.93	61.10
3899	NASDAQ	IUSG	Tue, Apr 2, 2019	60.96	61.03	60.78	60.95
3898	NASDAQ	IUSG	Mon, Apr 1, 2019	60.76	60.98	60.60	60.93
3897	NASDAQ	IUSG	Fri, Mar 29, 2019	60.21	60.34	60.01	60.32
3896	NASDAQ	IUSG	Thu, Mar 28, 2019	59.78	60.00	59.55	59.91
3895	NASDAQ	IUSG	Wed, Mar 27, 2019	60.05	60.12	59.24	59.68
3894	NASDAQ	IUSG	Tue, Mar 26, 2019	59.99	60.22	59.69	60.02
3893	NASDAQ	IUSG	Mon, Mar 25, 2019	59.40	59.74	59.25	59.58
3892	NASDAQ	IUSG	Fri, Mar 22, 2019	60.36	60.48	59.50	59.54
3891	NASDAQ	IUSG	Thu, Mar 21, 2019	59.69	60.70	59.50	60.61
3890	NASDAQ	IUSG	Wed, Mar 20, 2019	59.86	60.29	59.54	59.95
3889	NASDAQ	IUSG	Tue, Mar 19, 2019	60.14	60.37	59.85	60.12
3888	NASDAQ	IUSG	Mon, Mar 18, 2019	59.85	60.05	59.72	59.98
3887	NASDAQ	IUSG	Fri, Mar 15, 2019	59.63	60.05	59.61	59.89
3886	NASDAQ	IUSG	Thu, Mar 14, 2019	59.54	59.66	59.42	59.54
3885	NASDAQ	IUSG	Wed, Mar 13, 2019	59.40	59.85	59.40	59.62
3884	NASDAQ	IUSG	Tue, Mar 12, 2019	59.10	59.36	59.07	59.21
3883	NASDAQ	IUSG	Mon, Mar 11, 2019	58.26	59.05	58.26	59.05
3882	NASDAQ	IUSG	Fri, Mar 8, 2019	57.85	58.19	57.71	58.15
3881	NASDAQ	IUSG	Thu, Mar 7, 2019	58.73	58.78	58.15	58.33
3880	NASDAQ	IUSG	Wed, Mar 6, 2019	59.21	59.26	58.78	58.85
3879	NASDAQ	IUSG	Tue, Mar 5, 2019	59.28	59.41	59.06	59.23
3878	NASDAQ	IUSG	Mon, Mar 4, 2019	59.73	59.76	58.68	59.28
3877	NASDAQ	IUSG	Fri, Mar 1, 2019	59.41	59.52	59.07	59.46
3876	NASDAQ	IUSG	Thu, Feb 28, 2019	58.95	59.21	58.92	58.98
3875	NASDAQ	IUSG	Wed, Feb 27, 2019	58.76	59.07	58.53	58.97
3874	NASDAQ	IUSG	Tue, Feb 26, 2019	58.85	59.13	58.81	58.95
3873	NASDAQ	IUSG	Mon, Feb 25, 2019	59.17	59.30	58.92	58.94
3872	NASDAQ	IUSG	Fri, Feb 22, 2019	58.58	58.92	58.52	58.87
3871	NASDAQ	IUSG	Thu, Feb 21, 2019	58.35	58.52	58.15	58.35
3870	NASDAQ	IUSG	Wed, Feb 20, 2019	58.52	58.60	58.25	58.53
3869	NASDAQ	IUSG	Tue, Feb 19, 2019	58.22	58.61	58.22	58.48
3868	NASDAQ	IUSG	Fri, Feb 15, 2019	58.31	58.41	58.13	58.41
3867	NASDAQ	IUSG	Thu, Feb 14, 2019	57.66	58.12	57.56	57.86
3866	NASDAQ	IUSG	Wed, Feb 13, 2019	57.95	58.11	57.81	57.90
3865	NASDAQ	IUSG	Tue, Feb 12, 2019	57.43	57.83	57.36	57.75
3864	NASDAQ	IUSG	Mon, Feb 11, 2019	57.13	57.24	56.88	57.06
3863	NASDAQ	IUSG	Fri, Feb 8, 2019	56.44	56.93	56.41	56.93
3862	NASDAQ	IUSG	Thu, Feb 7, 2019	56.88	57.00	56.36	56.75
3861	NASDAQ	IUSG	Wed, Feb 6, 2019	57.40	57.44	57.09	57.27
3860	NASDAQ	IUSG	Tue, Feb 5, 2019	57.27	57.52	57.16	57.43
3859	NASDAQ	IUSG	Mon, Feb 4, 2019	56.62	57.09	56.55	57.09
3858	NASDAQ	IUSG	Fri, Feb 1, 2019	56.57	56.90	56.48	56.68
3857	NASDAQ	IUSG	Thu, Jan 31, 2019	56.10	56.78	56.06	56.66
3856	NASDAQ	IUSG	Wed, Jan 30, 2019	55.41	56.16	55.29	55.98
3855	NASDAQ	IUSG	Tue, Jan 29, 2019	55.19	55.27	54.79	55.01
3854	NASDAQ	IUSG	Mon, Jan 28, 2019	55.34	55.34	54.85	55.20
3853	NASDAQ	IUSG	Fri, Jan 25, 2019	55.71	55.94	55.63	55.74
3852	NASDAQ	IUSG	Thu, Jan 24, 2019	55.30	55.49	55.05	55.41
3851	NASDAQ	IUSG	Wed, Jan 23, 2019	55.42	55.63	54.77	55.31
3850	NASDAQ	IUSG	Tue, Jan 22, 2019	55.69	55.75	54.83	55.24
3849	NASDAQ	IUSG	Fri, Jan 18, 2019	55.78	56.14	55.53	55.97
3848	NASDAQ	IUSG	Thu, Jan 17, 2019	54.71	55.52	54.71	55.33
3847	NASDAQ	IUSG	Wed, Jan 16, 2019	55.04	55.18	54.87	54.92
3846	NASDAQ	IUSG	Tue, Jan 15, 2019	54.25	54.99	54.24	54.93
3845	NASDAQ	IUSG	Mon, Jan 14, 2019	54.13	54.33	53.87	54.15
3844	NASDAQ	IUSG	Fri, Jan 11, 2019	54.32	54.54	54.19	54.54
3843	NASDAQ	IUSG	Thu, Jan 10, 2019	54.10	54.62	53.85	54.62
3842	NASDAQ	IUSG	Wed, Jan 9, 2019	54.32	54.58	54.06	54.35
3841	NASDAQ	IUSG	Tue, Jan 8, 2019	54.01	54.22	53.44	54.10
3840	NASDAQ	IUSG	Mon, Jan 7, 2019	53.19	53.82	53.01	53.47
3839	NASDAQ	IUSG	Fri, Jan 4, 2019	51.92	53.22	51.91	53.02
3838	NASDAQ	IUSG	Thu, Jan 3, 2019	52.24	52.33	51.15	51.25
3837	NASDAQ	IUSG	Wed, Jan 2, 2019	51.85	52.75	51.75	52.57
3836	NASDAQ	IUSG	Mon, Dec 31, 2018	52.57	52.74	52.14	52.70
3835	NASDAQ	IUSG	Fri, Dec 28, 2018	52.54	52.92	51.85	52.16
3834	NASDAQ	IUSG	Thu, Dec 27, 2018	51.14	52.25	50.25	52.25
3833	NASDAQ	IUSG	Wed, Dec 26, 2018	49.48	51.79	49.24	51.79
3832	NASDAQ	IUSG	Mon, Dec 24, 2018	50.20	50.43	49.14	49.22
3831	NASDAQ	IUSG	Fri, Dec 21, 2018	52.02	52.48	50.35	50.53
3830	NASDAQ	IUSG	Thu, Dec 20, 2018	52.42	52.80	51.21	51.66
3829	NASDAQ	IUSG	Wed, Dec 19, 2018	53.64	54.47	52.25	52.68
3828	NASDAQ	IUSG	Tue, Dec 18, 2018	53.91	54.16	53.24	53.66
3827	NASDAQ	IUSG	Mon, Dec 17, 2018	54.41	54.67	53.06	53.44
3826	NASDAQ	IUSG	Fri, Dec 14, 2018	55.52	55.66	54.72	54.87
3825	NASDAQ	IUSG	Thu, Dec 13, 2018	56.31	56.54	55.75	56.02
3824	NASDAQ	IUSG	Wed, Dec 12, 2018	56.41	56.83	56.04	56.08
3823	NASDAQ	IUSG	Tue, Dec 11, 2018	56.42	56.57	55.28	55.66
3822	NASDAQ	IUSG	Mon, Dec 10, 2018	55.16	55.78	54.36	55.58
3821	NASDAQ	IUSG	Fri, Dec 7, 2018	56.64	56.97	54.98	55.22
3820	NASDAQ	IUSG	Thu, Dec 6, 2018	55.75	56.78	55.06	56.78
3819	NASDAQ	IUSG	Tue, Dec 4, 2018	58.51	58.58	56.61	56.71
3818	NASDAQ	IUSG	Mon, Dec 3, 2018	59.02	59.25	58.36	58.75
3817	NASDAQ	IUSG	Fri, Nov 30, 2018	57.43	57.94	57.32	57.91
3816	NASDAQ	IUSG	Thu, Nov 29, 2018	57.39	57.75	57.02	57.41
3815	NASDAQ	IUSG	Wed, Nov 28, 2018	56.24	57.54	56.08	57.54
3814	NASDAQ	IUSG	Tue, Nov 27, 2018	55.48	55.89	55.27	55.86
3813	NASDAQ	IUSG	Mon, Nov 26, 2018	55.37	55.76	55.19	55.75
3812	NASDAQ	IUSG	Fri, Nov 23, 2018	54.72	55.11	54.72	54.73
3811	NASDAQ	IUSG	Wed, Nov 21, 2018	55.23	55.52	55.00	55.02
3810	NASDAQ	IUSG	Tue, Nov 20, 2018	54.67	55.39	54.36	54.80
3809	NASDAQ	IUSG	Mon, Nov 19, 2018	57.08	57.11	55.56	55.71
3808	NASDAQ	IUSG	Fri, Nov 16, 2018	56.77	57.46	56.65	57.22
3807	NASDAQ	IUSG	Thu, Nov 15, 2018	56.19	57.32	55.74	57.19
3806	NASDAQ	IUSG	Wed, Nov 14, 2018	57.37	57.50	56.10	56.41
3805	NASDAQ	IUSG	Tue, Nov 13, 2018	57.01	57.61	56.68	56.88
3804	NASDAQ	IUSG	Mon, Nov 12, 2018	58.12	58.12	56.86	56.92
3803	NASDAQ	IUSG	Fri, Nov 9, 2018	58.72	58.75	57.95	58.37
3802	NASDAQ	IUSG	Thu, Nov 8, 2018	59.02	59.15	58.76	59.06
3801	NASDAQ	IUSG	Wed, Nov 7, 2018	58.19	59.18	58.17	59.15
3800	NASDAQ	IUSG	Tue, Nov 6, 2018	57.25	57.68	57.19	57.62
3799	NASDAQ	IUSG	Mon, Nov 5, 2018	57.22	57.38	56.74	57.29
3798	NASDAQ	IUSG	Fri, Nov 2, 2018	57.85	58.06	56.77	57.22
3797	NASDAQ	IUSG	Thu, Nov 1, 2018	57.12	57.77	56.83	57.71
3796	NASDAQ	IUSG	Wed, Oct 31, 2018	56.90	57.52	56.82	57.02
3795	NASDAQ	IUSG	Tue, Oct 30, 2018	55.17	56.15	54.95	56.13
3794	NASDAQ	IUSG	Mon, Oct 29, 2018	56.73	57.03	54.33	55.29
3793	NASDAQ	IUSG	Fri, Oct 26, 2018	56.04	56.81	55.22	55.99
3792	NASDAQ	IUSG	Thu, Oct 25, 2018	56.33	57.49	56.04	57.18
3791	NASDAQ	IUSG	Wed, Oct 24, 2018	57.90	57.90	55.67	55.72
3790	NASDAQ	IUSG	Tue, Oct 23, 2018	57.11	58.10	56.60	57.84
3789	NASDAQ	IUSG	Mon, Oct 22, 2018	58.26	58.45	57.85	58.14
3788	NASDAQ	IUSG	Fri, Oct 19, 2018	58.60	58.92	57.95	58.10
3787	NASDAQ	IUSG	Thu, Oct 18, 2018	59.10	59.12	57.94	58.27
3786	NASDAQ	IUSG	Wed, Oct 17, 2018	59.67	59.78	58.84	59.35
3785	NASDAQ	IUSG	Tue, Oct 16, 2018	58.32	59.51	58.32	59.43
3784	NASDAQ	IUSG	Mon, Oct 15, 2018	58.39	58.44	57.76	57.91
3783	NASDAQ	IUSG	Fri, Oct 12, 2018	58.57	58.61	57.48	58.38
3782	NASDAQ	IUSG	Thu, Oct 11, 2018	57.84	58.58	56.78	57.23
3781	NASDAQ	IUSG	Wed, Oct 10, 2018	60.40	60.40	58.14	58.19
3780	NASDAQ	IUSG	Tue, Oct 9, 2018	60.26	60.89	60.26	60.54
3779	NASDAQ	IUSG	Mon, Oct 8, 2018	60.55	60.86	59.94	60.51
3778	NASDAQ	IUSG	Fri, Oct 5, 2018	61.33	61.48	60.31	60.82
3777	NASDAQ	IUSG	Thu, Oct 4, 2018	62.13	62.13	60.95	61.31
3776	NASDAQ	IUSG	Wed, Oct 3, 2018	62.38	62.47	62.08	62.17
3775	NASDAQ	IUSG	Tue, Oct 2, 2018	62.37	62.39	62.01	62.15
3774	NASDAQ	IUSG	Mon, Oct 1, 2018	62.52	62.57	62.13	62.28
3773	NASDAQ	IUSG	Fri, Sep 28, 2018	61.97	62.23	61.93	62.12
3772	NASDAQ	IUSG	Thu, Sep 27, 2018	61.93	62.26	61.92	62.05
3771	NASDAQ	IUSG	Wed, Sep 26, 2018	61.98	62.25	61.66	61.75
3770	NASDAQ	IUSG	Tue, Sep 25, 2018	61.93	62.12	61.89	62.01
3769	NASDAQ	IUSG	Mon, Sep 24, 2018	61.91	62.02	61.60	62.01
3768	NASDAQ	IUSG	Fri, Sep 21, 2018	62.31	62.36	61.95	62.03
3767	NASDAQ	IUSG	Thu, Sep 20, 2018	61.81	62.20	61.81	62.15
3766	NASDAQ	IUSG	Wed, Sep 19, 2018	61.63	61.76	61.43	61.58
3765	NASDAQ	IUSG	Tue, Sep 18, 2018	61.40	61.81	61.40	61.68
3764	NASDAQ	IUSG	Mon, Sep 17, 2018	61.98	61.99	61.18	61.24
3763	NASDAQ	IUSG	Fri, Sep 14, 2018	61.99	62.01	61.65	61.85
3762	NASDAQ	IUSG	Thu, Sep 13, 2018	61.82	61.94	61.57	61.89
3761	NASDAQ	IUSG	Wed, Sep 12, 2018	61.47	61.47	61.02	61.39
3760	NASDAQ	IUSG	Tue, Sep 11, 2018	60.88	61.50	60.83	61.43
3759	NASDAQ	IUSG	Mon, Sep 10, 2018	61.24	61.24	60.98	61.11
3758	NASDAQ	IUSG	Fri, Sep 7, 2018	60.86	61.30	60.76	61.01
3757	NASDAQ	IUSG	Thu, Sep 6, 2018	61.22	61.38	60.76	61.07
3756	NASDAQ	IUSG	Wed, Sep 5, 2018	61.78	61.78	61.12	61.29
3755	NASDAQ	IUSG	Tue, Sep 4, 2018	61.98	61.98	61.50	61.84
3754	NASDAQ	IUSG	Fri, Aug 31, 2018	61.82	62.03	61.72	61.91
3753	NASDAQ	IUSG	Thu, Aug 30, 2018	62.00	62.14	61.69	61.85
3752	NASDAQ	IUSG	Wed, Aug 29, 2018	61.68	62.05	61.60	62.01
3751	NASDAQ	IUSG	Tue, Aug 28, 2018	61.51	61.62	61.36	61.54
3750	NASDAQ	IUSG	Mon, Aug 27, 2018	61.06	61.45	61.06	61.43
3749	NASDAQ	IUSG	Fri, Aug 24, 2018	60.57	60.94	60.57	60.89
3748	NASDAQ	IUSG	Thu, Aug 23, 2018	60.41	60.75	60.38	60.45
3747	NASDAQ	IUSG	Wed, Aug 22, 2018	60.33	60.58	60.26	60.51
3746	NASDAQ	IUSG	Tue, Aug 21, 2018	60.40	60.65	60.38	60.42
3745	NASDAQ	IUSG	Mon, Aug 20, 2018	60.37	60.37	60.09	60.26
3744	NASDAQ	IUSG	Fri, Aug 17, 2018	60.07	60.31	59.78	60.17
3743	NASDAQ	IUSG	Thu, Aug 16, 2018	60.07	60.35	59.99	60.08
3742	NASDAQ	IUSG	Wed, Aug 15, 2018	60.07	60.07	59.36	59.73
3741	NASDAQ	IUSG	Tue, Aug 14, 2018	60.17	60.28	59.85	60.24
3740	NASDAQ	IUSG	Mon, Aug 13, 2018	59.99	60.34	59.80	59.85
3739	NASDAQ	IUSG	Fri, Aug 10, 2018	60.17	60.22	59.81	59.97
3738	NASDAQ	IUSG	Thu, Aug 9, 2018	60.58	60.63	60.39	60.43
3737	NASDAQ	IUSG	Wed, Aug 8, 2018	60.29	60.53	60.27	60.42
3736	NASDAQ	IUSG	Tue, Aug 7, 2018	60.27	60.51	60.27	60.37
3735	NASDAQ	IUSG	Mon, Aug 6, 2018	60.05	60.22	59.84	60.22
3734	NASDAQ	IUSG	Fri, Aug 3, 2018	59.77	59.94	59.65	59.94
3733	NASDAQ	IUSG	Thu, Aug 2, 2018	59.01	59.80	58.89	59.77
3732	NASDAQ	IUSG	Wed, Aug 1, 2018	59.17	59.45	58.99	59.25
3731	NASDAQ	IUSG	Tue, Jul 31, 2018	58.87	59.29	58.72	59.10
3730	NASDAQ	IUSG	Mon, Jul 30, 2018	59.16	59.49	58.50	58.65
3729	NASDAQ	IUSG	Fri, Jul 27, 2018	60.16	60.26	59.11	59.41
3728	NASDAQ	IUSG	Thu, Jul 26, 2018	60.08	60.20	59.93	60.04
3727	NASDAQ	IUSG	Wed, Jul 25, 2018	59.86	60.56	59.82	60.53
3726	NASDAQ	IUSG	Tue, Jul 24, 2018	59.99	60.12	59.56	59.82
3725	NASDAQ	IUSG	Mon, Jul 23, 2018	59.22	59.58	59.21	59.57
3724	NASDAQ	IUSG	Fri, Jul 20, 2018	59.58	59.71	59.44	59.46
3723	NASDAQ	IUSG	Thu, Jul 19, 2018	59.70	59.70	59.35	59.46
3722	NASDAQ	IUSG	Wed, Jul 18, 2018	59.74	59.78	59.53	59.76
3721	NASDAQ	IUSG	Tue, Jul 17, 2018	58.96	59.76	58.96	59.69
3720	NASDAQ	IUSG	Mon, Jul 16, 2018	59.42	59.51	59.20	59.30
3719	NASDAQ	IUSG	Fri, Jul 13, 2018	59.40	59.51	59.23	59.45
3718	NASDAQ	IUSG	Thu, Jul 12, 2018	58.95	59.37	58.87	59.37
3717	NASDAQ	IUSG	Wed, Jul 11, 2018	58.65	58.87	58.59	58.65
3716	NASDAQ	IUSG	Tue, Jul 10, 2018	58.95	59.04	58.80	58.98
3715	NASDAQ	IUSG	Mon, Jul 9, 2018	58.51	58.82	58.45	58.82
3714	NASDAQ	IUSG	Fri, Jul 6, 2018	57.77	58.35	57.66	58.30
3713	NASDAQ	IUSG	Thu, Jul 5, 2018	57.46	57.70	57.16	57.65
3712	NASDAQ	IUSG	Tue, Jul 3, 2018	57.76	57.76	57.05	57.11
3711	NASDAQ	IUSG	Mon, Jul 2, 2018	56.91	57.52	56.74	57.52
3710	NASDAQ	IUSG	Fri, Jun 29, 2018	57.36	57.68	57.20	57.20
3709	NASDAQ	IUSG	Thu, Jun 28, 2018	56.74	57.31	56.53	57.14
3708	NASDAQ	IUSG	Wed, Jun 27, 2018	57.65	57.80	56.67	56.67
3707	NASDAQ	IUSG	Tue, Jun 26, 2018	57.37	57.65	57.19	57.35
3706	NASDAQ	IUSG	Mon, Jun 25, 2018	58.11	58.12	56.92	57.36
3705	NASDAQ	IUSG	Fri, Jun 22, 2018	58.78	58.78	58.28	58.38
3704	NASDAQ	IUSG	Thu, Jun 21, 2018	58.88	58.90	58.32	58.46
3703	NASDAQ	IUSG	Wed, Jun 20, 2018	58.87	59.05	58.77	58.86
3702	NASDAQ	IUSG	Tue, Jun 19, 2018	58.13	58.67	58.12	58.67
3701	NASDAQ	IUSG	Mon, Jun 18, 2018	58.70	58.97	58.47	58.97
3700	NASDAQ	IUSG	Fri, Jun 15, 2018	58.91	59.06	58.69	59.01
3699	NASDAQ	IUSG	Thu, Jun 14, 2018	59.23	59.23	58.90	59.11
3698	NASDAQ	IUSG	Wed, Jun 13, 2018	58.98	59.16	58.74	58.78
3697	NASDAQ	IUSG	Tue, Jun 12, 2018	58.96	58.99	58.75	58.97
3696	NASDAQ	IUSG	Mon, Jun 11, 2018	58.87	58.92	58.67	58.75
3695	NASDAQ	IUSG	Fri, Jun 8, 2018	58.31	58.71	58.31	58.69
3694	NASDAQ	IUSG	Thu, Jun 7, 2018	58.92	58.92	58.25	58.53
3693	NASDAQ	IUSG	Wed, Jun 6, 2018	58.46	58.80	58.25	58.80
3692	NASDAQ	IUSG	Tue, Jun 5, 2018	58.36	58.40	58.08	58.33
3691	NASDAQ	IUSG	Mon, Jun 4, 2018	58.07	58.18	57.90	58.18
3690	NASDAQ	IUSG	Fri, Jun 1, 2018	57.38	57.80	57.25	57.77
3689	NASDAQ	IUSG	Thu, May 31, 2018	57.36	57.42	56.95	57.03
3688	NASDAQ	IUSG	Wed, May 30, 2018	57.10	57.40	56.96	57.34
3687	NASDAQ	IUSG	Tue, May 29, 2018	56.97	57.08	56.44	56.72
3686	NASDAQ	IUSG	Fri, May 25, 2018	57.11	57.35	57.08	57.20
3685	NASDAQ	IUSG	Thu, May 24, 2018	57.13	57.27	56.73	57.21
3684	NASDAQ	IUSG	Wed, May 23, 2018	56.57	57.23	56.55	57.23
3683	NASDAQ	IUSG	Tue, May 22, 2018	57.25	57.29	56.77	56.86
3682	NASDAQ	IUSG	Mon, May 21, 2018	56.87	57.25	56.87	57.11
3681	NASDAQ	IUSG	Fri, May 18, 2018	56.60	56.83	56.55	56.69
3680	NASDAQ	IUSG	Thu, May 17, 2018	56.75	56.99	56.50	56.71
3679	NASDAQ	IUSG	Wed, May 16, 2018	56.54	56.95	56.54	56.82
3678	NASDAQ	IUSG	Tue, May 15, 2018	56.88	56.88	56.36	56.58
3677	NASDAQ	IUSG	Mon, May 14, 2018	57.30	57.40	56.99	57.11
3676	NASDAQ	IUSG	Fri, May 11, 2018	57.00	57.15	56.84	57.08
3675	NASDAQ	IUSG	Thu, May 10, 2018	56.52	57.04	56.52	56.98
3674	NASDAQ	IUSG	Wed, May 9, 2018	56.08	56.47	55.85	56.42
3673	NASDAQ	IUSG	Tue, May 8, 2018	55.83	55.99	55.54	55.89
3672	NASDAQ	IUSG	Mon, May 7, 2018	55.91	56.05	55.67	55.88
3671	NASDAQ	IUSG	Fri, May 4, 2018	54.68	55.71	54.57	55.57
3670	NASDAQ	IUSG	Thu, May 3, 2018	54.55	54.92	53.95	54.79
3669	NASDAQ	IUSG	Wed, May 2, 2018	54.91	55.29	54.69	54.76
3668	NASDAQ	IUSG	Tue, May 1, 2018	54.72	55.04	54.36	55.04
3667	NASDAQ	IUSG	Mon, Apr 30, 2018	55.24	55.42	54.67	54.67
3666	NASDAQ	IUSG	Fri, Apr 27, 2018	55.42	55.42	54.81	55.07
3665	NASDAQ	IUSG	Thu, Apr 26, 2018	54.51	55.22	54.51	55.02
3664	NASDAQ	IUSG	Wed, Apr 25, 2018	54.14	54.31	53.54	54.18
3663	NASDAQ	IUSG	Tue, Apr 24, 2018	55.27	55.36	53.74	54.12
3662	NASDAQ	IUSG	Mon, Apr 23, 2018	55.42	55.52	54.86	55.13
3661	NASDAQ	IUSG	Fri, Apr 20, 2018	55.75	55.81	55.01	55.21
3660	NASDAQ	IUSG	Thu, Apr 19, 2018	56.14	56.14	55.58	55.82
3659	NASDAQ	IUSG	Wed, Apr 18, 2018	56.33	56.40	56.02	56.27
3658	NASDAQ	IUSG	Tue, Apr 17, 2018	55.73	56.31	55.71	56.17
3657	NASDAQ	IUSG	Mon, Apr 16, 2018	55.26	55.45	55.04	55.29
3656	NASDAQ	IUSG	Fri, Apr 13, 2018	55.38	55.49	54.66	54.87
3655	NASDAQ	IUSG	Thu, Apr 12, 2018	54.84	55.24	54.84	55.03
3654	NASDAQ	IUSG	Wed, Apr 11, 2018	54.61	54.98	54.48	54.56
3653	NASDAQ	IUSG	Tue, Apr 10, 2018	54.66	55.01	54.37	54.83
3652	NASDAQ	IUSG	Mon, Apr 9, 2018	54.13	54.74	53.85	53.87
3651	NASDAQ	IUSG	Fri, Apr 6, 2018	54.30	54.80	53.31	53.67
3650	NASDAQ	IUSG	Thu, Apr 5, 2018	55.04	55.20	54.65	54.95
3649	NASDAQ	IUSG	Wed, Apr 4, 2018	52.99	54.71	52.99	54.60
3648	NASDAQ	IUSG	Tue, Apr 3, 2018	53.69	54.05	53.16	53.95
3647	NASDAQ	IUSG	Mon, Apr 2, 2018	54.32	54.55	52.74	53.25
3646	NASDAQ	IUSG	Thu, Mar 29, 2018	54.09	55.03	53.74	54.62
3645	NASDAQ	IUSG	Wed, Mar 28, 2018	54.00	54.32	53.43	53.74
3644	NASDAQ	IUSG	Tue, Mar 27, 2018	55.65	55.71	53.66	54.01
3643	NASDAQ	IUSG	Mon, Mar 26, 2018	54.69	55.39	53.96	55.32
3642	NASDAQ	IUSG	Fri, Mar 23, 2018	54.90	55.17	53.65	53.69
3641	NASDAQ	IUSG	Thu, Mar 22, 2018	55.93	55.99	54.88	54.90
3640	NASDAQ	IUSG	Wed, Mar 21, 2018	56.89	57.10	56.46	56.57
3639	NASDAQ	IUSG	Tue, Mar 20, 2018	56.73	56.90	56.56	56.79
3638	NASDAQ	IUSG	Mon, Mar 19, 2018	57.34	57.34	56.14	56.59
3637	NASDAQ	IUSG	Fri, Mar 16, 2018	57.49	57.70	57.43	57.47
3636	NASDAQ	IUSG	Thu, Mar 15, 2018	57.66	57.77	57.33	57.47
3635	NASDAQ	IUSG	Wed, Mar 14, 2018	57.94	57.95	57.31	57.49
3634	NASDAQ	IUSG	Tue, Mar 13, 2018	58.42	58.49	57.51	57.68
3633	NASDAQ	IUSG	Mon, Mar 12, 2018	58.11	58.30	57.99	58.07
3632	NASDAQ	IUSG	Fri, Mar 9, 2018	57.46	58.09	57.33	58.06
3631	NASDAQ	IUSG	Thu, Mar 8, 2018	56.97	57.09	56.71	57.04
3630	NASDAQ	IUSG	Wed, Mar 7, 2018	56.24	56.82	56.11	56.77
3629	NASDAQ	IUSG	Tue, Mar 6, 2018	56.67	56.71	56.25	56.62
3628	NASDAQ	IUSG	Mon, Mar 5, 2018	55.57	56.55	55.43	56.42
3627	NASDAQ	IUSG	Fri, Mar 2, 2018	54.98	55.89	54.73	55.79
3626	NASDAQ	IUSG	Thu, Mar 1, 2018	56.42	56.50	55.01	55.45
3625	NASDAQ	IUSG	Wed, Feb 28, 2018	57.03	57.18	56.25	56.26
3624	NASDAQ	IUSG	Tue, Feb 27, 2018	57.50	57.63	56.80	56.80
3623	NASDAQ	IUSG	Mon, Feb 26, 2018	57.09	57.47	56.98	57.47
3622	NASDAQ	IUSG	Fri, Feb 23, 2018	56.12	56.78	56.05	56.77
3621	NASDAQ	IUSG	Thu, Feb 22, 2018	55.95	56.36	55.74	55.89
3620	NASDAQ	IUSG	Wed, Feb 21, 2018	56.22	56.78	55.80	55.82
3619	NASDAQ	IUSG	Tue, Feb 20, 2018	55.99	56.49	55.83	56.02
3618	NASDAQ	IUSG	Fri, Feb 16, 2018	56.24	56.61	56.03	56.17
3617	NASDAQ	IUSG	Thu, Feb 15, 2018	55.92	56.19	55.20	56.19
3616	NASDAQ	IUSG	Wed, Feb 14, 2018	54.17	55.41	54.08	55.33
3615	NASDAQ	IUSG	Tue, Feb 13, 2018	54.04	54.62	54.00	54.53
3614	NASDAQ	IUSG	Mon, Feb 12, 2018	53.98	54.65	53.57	54.34
3613	NASDAQ	IUSG	Fri, Feb 9, 2018	53.18	53.86	51.60	53.46
3612	NASDAQ	IUSG	Thu, Feb 8, 2018	54.85	54.85	52.57	52.59
3611	NASDAQ	IUSG	Wed, Feb 7, 2018	54.99	55.70	54.77	54.77
3610	NASDAQ	IUSG	Tue, Feb 6, 2018	53.18	55.26	52.73	55.17
3609	NASDAQ	IUSG	Mon, Feb 5, 2018	55.70	56.45	53.82	54.01
3608	NASDAQ	IUSG	Fri, Feb 2, 2018	57.13	57.13	56.22	56.24
3607	NASDAQ	IUSG	Thu, Feb 1, 2018	57.32	57.76	57.17	57.37
3606	NASDAQ	IUSG	Wed, Jan 31, 2018	57.73	57.93	57.27	57.53
3605	NASDAQ	IUSG	Tue, Jan 30, 2018	57.45	57.62	57.17	57.38
3604	NASDAQ	IUSG	Mon, Jan 29, 2018	58.28	58.33	57.90	57.95
3603	NASDAQ	IUSG	Fri, Jan 26, 2018	57.84	58.35	57.72	58.35
3602	NASDAQ	IUSG	Thu, Jan 25, 2018	57.77	57.79	57.38	57.57
3601	NASDAQ	IUSG	Wed, Jan 24, 2018	57.85	57.92	57.22	57.51
3600	NASDAQ	IUSG	Tue, Jan 23, 2018	57.53	57.73	57.46	57.66
3599	NASDAQ	IUSG	Mon, Jan 22, 2018	56.99	57.43	56.95	57.43
3598	NASDAQ	IUSG	Fri, Jan 19, 2018	56.92	57.00	56.76	57.00
3597	NASDAQ	IUSG	Thu, Jan 18, 2018	56.74	56.86	56.56	56.72
3596	NASDAQ	IUSG	Wed, Jan 17, 2018	56.44	56.80	56.19	56.74
3595	NASDAQ	IUSG	Tue, Jan 16, 2018	56.69	56.81	55.95	56.12
3594	NASDAQ	IUSG	Fri, Jan 12, 2018	55.91	56.30	55.85	56.24
3593	NASDAQ	IUSG	Thu, Jan 11, 2018	55.64	55.86	55.55	55.86
3592	NASDAQ	IUSG	Wed, Jan 10, 2018	55.46	55.52	55.23	55.51
3591	NASDAQ	IUSG	Tue, Jan 9, 2018	55.66	55.79	55.52	55.68
3590	NASDAQ	IUSG	Mon, Jan 8, 2018	55.40	55.59	55.35	55.56
3589	NASDAQ	IUSG	Fri, Jan 5, 2018	55.10	55.43	55.05	55.42
3588	NASDAQ	IUSG	Thu, Jan 4, 2018	54.88	55.05	54.76	54.90
3587	NASDAQ	IUSG	Wed, Jan 3, 2018	54.22	54.73	54.22	54.70
3586	NASDAQ	IUSG	Tue, Jan 2, 2018	54.01	54.24	53.89	54.21
3585	NASDAQ	IUSG	Fri, Dec 29, 2017	54.12	54.12	53.74	53.77
3584	NASDAQ	IUSG	Thu, Dec 28, 2017	54.06	54.10	53.94	54.03
3583	NASDAQ	IUSG	Wed, Dec 27, 2017	53.98	54.02	53.85	53.93
3582	NASDAQ	IUSG	Tue, Dec 26, 2017	53.88	53.88	53.72	53.86
3581	NASDAQ	IUSG	Fri, Dec 22, 2017	54.09	54.10	53.85	53.97
3580	NASDAQ	IUSG	Thu, Dec 21, 2017	54.26	54.26	53.97	54.01
3579	NASDAQ	IUSG	Wed, Dec 20, 2017	54.33	54.38	53.95	54.07
3578	NASDAQ	IUSG	Tue, Dec 19, 2017	54.41	54.41	54.05	54.12
3577	NASDAQ	IUSG	Mon, Dec 18, 2017	54.53	54.62	54.45	54.50
3576	NASDAQ	IUSG	Fri, Dec 15, 2017	54.06	54.26	53.89	54.20
3575	NASDAQ	IUSG	Thu, Dec 14, 2017	53.99	53.99	53.68	53.72
3574	NASDAQ	IUSG	Wed, Dec 13, 2017	53.98	54.01	53.83	53.86
3573	NASDAQ	IUSG	Tue, Dec 12, 2017	53.91	53.93	53.74	53.80
3572	NASDAQ	IUSG	Mon, Dec 11, 2017	53.66	53.79	53.59	53.79
3571	NASDAQ	IUSG	Fri, Dec 8, 2017	53.57	53.66	53.50	53.60
3570	NASDAQ	IUSG	Thu, Dec 7, 2017	53.14	53.38	53.11	53.32
3569	NASDAQ	IUSG	Wed, Dec 6, 2017	52.95	53.17	52.88	53.09
3568	NASDAQ	IUSG	Tue, Dec 5, 2017	53.16	53.45	52.97	53.01
3567	NASDAQ	IUSG	Mon, Dec 4, 2017	53.90	53.94	53.10	53.13
3566	NASDAQ	IUSG	Fri, Dec 1, 2017	53.58	53.65	52.77	53.46
3565	NASDAQ	IUSG	Thu, Nov 30, 2017	53.42	53.76	53.30	53.62
3564	NASDAQ	IUSG	Wed, Nov 29, 2017	53.48	53.52	52.94	53.13
3563	NASDAQ	IUSG	Tue, Nov 28, 2017	53.29	53.49	53.15	53.48
3562	NASDAQ	IUSG	Mon, Nov 27, 2017	53.19	53.21	53.05	53.14
3561	NASDAQ	IUSG	Fri, Nov 24, 2017	53.08	53.13	52.98	53.12
3560	NASDAQ	IUSG	Wed, Nov 22, 2017	53.07	53.13	52.89	52.94
3559	NASDAQ	IUSG	Tue, Nov 21, 2017	52.77	52.99	52.72	52.98
3558	NASDAQ	IUSG	Mon, Nov 20, 2017	52.56	52.59	52.47	52.54
3557	NASDAQ	IUSG	Fri, Nov 17, 2017	52.63	52.63	52.43	52.47
3556	NASDAQ	IUSG	Thu, Nov 16, 2017	52.44	52.72	52.35	52.64
3555	NASDAQ	IUSG	Wed, Nov 15, 2017	52.35	52.35	52.06	52.16
3554	NASDAQ	IUSG	Tue, Nov 14, 2017	52.43	52.51	52.27	52.49
3553	NASDAQ	IUSG	Mon, Nov 13, 2017	52.43	52.63	52.40	52.59
3552	NASDAQ	IUSG	Fri, Nov 10, 2017	52.51	52.56	52.36	52.53
3551	NASDAQ	IUSG	Thu, Nov 9, 2017	52.58	52.58	52.13	52.53
3550	NASDAQ	IUSG	Wed, Nov 8, 2017	52.60	52.81	52.56	52.80
3549	NASDAQ	IUSG	Tue, Nov 7, 2017	52.76	52.76	52.48	52.63
3548	NASDAQ	IUSG	Mon, Nov 6, 2017	52.52	52.65	52.49	52.62
3547	NASDAQ	IUSG	Fri, Nov 3, 2017	52.37	52.47	52.14	52.47
3546	NASDAQ	IUSG	Thu, Nov 2, 2017	52.15	52.19	51.93	52.15
3545	NASDAQ	IUSG	Wed, Nov 1, 2017	52.37	52.37	52.01	52.15
3544	NASDAQ	IUSG	Tue, Oct 31, 2017	52.18	52.20	52.03	52.14
3543	NASDAQ	IUSG	Mon, Oct 30, 2017	52.23	52.23	51.94	52.07
3542	NASDAQ	IUSG	Fri, Oct 27, 2017	51.79	52.22	51.72	52.18
3541	NASDAQ	IUSG	Thu, Oct 26, 2017	51.43	51.49	51.34	51.41
3540	NASDAQ	IUSG	Wed, Oct 25, 2017	51.53	51.56	51.09	51.38
3539	NASDAQ	IUSG	Tue, Oct 24, 2017	51.61	51.64	51.46	51.56
3538	NASDAQ	IUSG	Mon, Oct 23, 2017	51.88	51.88	51.48	51.49
3537	NASDAQ	IUSG	Fri, Oct 20, 2017	51.85	51.85	51.67	51.77
3536	NASDAQ	IUSG	Thu, Oct 19, 2017	51.48	51.59	51.26	51.59
3535	NASDAQ	IUSG	Wed, Oct 18, 2017	51.69	51.69	51.58	51.63
3534	NASDAQ	IUSG	Tue, Oct 17, 2017	51.51	51.59	51.45	51.59
3533	NASDAQ	IUSG	Mon, Oct 16, 2017	51.59	51.59	51.40	51.52
3532	NASDAQ	IUSG	Fri, Oct 13, 2017	51.50	51.52	51.41	51.45
3531	NASDAQ	IUSG	Thu, Oct 12, 2017	51.29	51.44	51.27	51.36
3530	NASDAQ	IUSG	Wed, Oct 11, 2017	51.21	51.34	51.17	51.34
3529	NASDAQ	IUSG	Tue, Oct 10, 2017	51.30	51.33	51.06	51.15
3528	NASDAQ	IUSG	Mon, Oct 9, 2017	51.23	51.25	51.08	51.11
3527	NASDAQ	IUSG	Fri, Oct 6, 2017	51.07	51.16	51.00	51.15
3526	NASDAQ	IUSG	Thu, Oct 5, 2017	50.91	51.12	50.89	51.11
3525	NASDAQ	IUSG	Wed, Oct 4, 2017	50.76	50.82	50.65	50.82
3524	NASDAQ	IUSG	Tue, Oct 3, 2017	50.71	50.73	50.61	50.73
3523	NASDAQ	IUSG	Mon, Oct 2, 2017	50.68	50.68	50.45	50.63
3522	NASDAQ	IUSG	Fri, Sep 29, 2017	50.35	50.48	50.23	50.48
3521	NASDAQ	IUSG	Thu, Sep 28, 2017	50.14	50.26	50.08	50.24
3520	NASDAQ	IUSG	Wed, Sep 27, 2017	50.12	50.27	49.92	50.16
3519	NASDAQ	IUSG	Tue, Sep 26, 2017	49.98	50.14	49.84	49.89
3518	NASDAQ	IUSG	Mon, Sep 25, 2017	50.29	50.29	49.90	50.04
3517	NASDAQ	IUSG	Fri, Sep 22, 2017	50.27	50.36	50.21	50.34
3516	NASDAQ	IUSG	Thu, Sep 21, 2017	50.57	50.57	50.27	50.32
3515	NASDAQ	IUSG	Wed, Sep 20, 2017	50.62	50.62	50.23	50.53
3514	NASDAQ	IUSG	Tue, Sep 19, 2017	50.62	50.62	50.46	50.54
3513	NASDAQ	IUSG	Mon, Sep 18, 2017	50.63	50.63	50.40	50.52
3512	NASDAQ	IUSG	Fri, Sep 15, 2017	50.42	50.51	50.34	50.47
3511	NASDAQ	IUSG	Thu, Sep 14, 2017	50.43	50.48	50.28	50.42
3510	NASDAQ	IUSG	Wed, Sep 13, 2017	50.46	50.47	50.36	50.47
3509	NASDAQ	IUSG	Tue, Sep 12, 2017	50.52	50.52	50.33	50.48
3508	NASDAQ	IUSG	Mon, Sep 11, 2017	50.24	50.39	50.14	50.38
3507	NASDAQ	IUSG	Fri, Sep 8, 2017	49.99	50.04	49.86	49.92
3506	NASDAQ	IUSG	Thu, Sep 7, 2017	49.98	50.08	49.89	50.06
3505	NASDAQ	IUSG	Wed, Sep 6, 2017	49.94	49.98	49.73	49.91
3504	NASDAQ	IUSG	Tue, Sep 5, 2017	49.97	50.05	49.51	49.79
3503	NASDAQ	IUSG	Fri, Sep 1, 2017	50.09	50.19	50.01	50.09
3502	NASDAQ	IUSG	Thu, Aug 31, 2017	49.90	50.11	49.81	50.06
3501	NASDAQ	IUSG	Wed, Aug 30, 2017	49.47	49.72	49.34	49.68
3500	NASDAQ	IUSG	Tue, Aug 29, 2017	48.90	49.41	48.90	49.36
3499	NASDAQ	IUSG	Mon, Aug 28, 2017	49.25	49.29	49.14	49.23
3498	NASDAQ	IUSG	Fri, Aug 25, 2017	49.29	49.39	49.12	49.16
3497	NASDAQ	IUSG	Thu, Aug 24, 2017	49.40	49.40	48.97	49.12
3496	NASDAQ	IUSG	Wed, Aug 23, 2017	49.27	49.27	49.11	49.20
3495	NASDAQ	IUSG	Tue, Aug 22, 2017	48.96	49.43	48.96	49.40
3494	NASDAQ	IUSG	Mon, Aug 21, 2017	48.90	48.90	48.59	48.84
3493	NASDAQ	IUSG	Fri, Aug 18, 2017	49.03	49.04	48.64	48.73
3492	NASDAQ	IUSG	Thu, Aug 17, 2017	49.68	49.68	48.84	48.87
3491	NASDAQ	IUSG	Wed, Aug 16, 2017	49.67	49.78	49.55	49.63
3490	NASDAQ	IUSG	Tue, Aug 15, 2017	49.67	49.67	49.42	49.50
3489	NASDAQ	IUSG	Mon, Aug 14, 2017	49.15	49.58	49.15	49.52
3488	NASDAQ	IUSG	Fri, Aug 11, 2017	48.93	49.08	48.82	48.96
3487	NASDAQ	IUSG	Thu, Aug 10, 2017	49.44	49.44	48.76	48.76
3486	NASDAQ	IUSG	Wed, Aug 9, 2017	49.56	49.59	49.31	49.59
3485	NASDAQ	IUSG	Tue, Aug 8, 2017	49.80	49.87	49.47	49.55
3484	NASDAQ	IUSG	Mon, Aug 7, 2017	49.61	49.69	49.56	49.69
3483	NASDAQ	IUSG	Fri, Aug 4, 2017	49.59	49.61	49.43	49.54
3482	NASDAQ	IUSG	Thu, Aug 3, 2017	49.55	49.55	49.39	49.43
3481	NASDAQ	IUSG	Wed, Aug 2, 2017	49.66	49.73	49.29	49.55
3480	NASDAQ	IUSG	Tue, Aug 1, 2017	49.56	49.59	49.43	49.48
3479	NASDAQ	IUSG	Mon, Jul 31, 2017	49.68	49.68	49.35	49.41
3478	NASDAQ	IUSG	Fri, Jul 28, 2017	49.49	49.56	49.38	49.55
3477	NASDAQ	IUSG	Thu, Jul 27, 2017	49.94	49.94	49.23	49.63
3476	NASDAQ	IUSG	Wed, Jul 26, 2017	49.78	49.83	49.70	49.77
3475	NASDAQ	IUSG	Tue, Jul 25, 2017	49.81	49.84	49.66	49.72
3474	NASDAQ	IUSG	Mon, Jul 24, 2017	49.69	49.74	49.56	49.71
3473	NASDAQ	IUSG	Fri, Jul 21, 2017	49.59	49.69	49.55	49.68
3472	NASDAQ	IUSG	Thu, Jul 20, 2017	49.79	49.88	49.54	49.69
3471	NASDAQ	IUSG	Wed, Jul 19, 2017	49.52	49.71	49.50	49.71
3470	NASDAQ	IUSG	Tue, Jul 18, 2017	49.18	49.42	49.12	49.42
3469	NASDAQ	IUSG	Mon, Jul 17, 2017	49.25	49.35	49.20	49.29
3468	NASDAQ	IUSG	Fri, Jul 14, 2017	49.01	49.33	49.01	49.27
3467	NASDAQ	IUSG	Thu, Jul 13, 2017	48.94	49.01	48.84	48.95
3466	NASDAQ	IUSG	Wed, Jul 12, 2017	48.71	48.94	48.69	48.90
3465	NASDAQ	IUSG	Tue, Jul 11, 2017	48.42	48.51	48.15	48.46
3464	NASDAQ	IUSG	Mon, Jul 10, 2017	48.33	48.54	48.27	48.45
3463	NASDAQ	IUSG	Fri, Jul 7, 2017	48.02	48.38	48.00	48.29
3462	NASDAQ	IUSG	Thu, Jul 6, 2017	48.16	48.17	47.85	47.92
3461	NASDAQ	IUSG	Wed, Jul 5, 2017	48.23	48.40	48.09	48.34
3460	NASDAQ	IUSG	Mon, Jul 3, 2017	48.46	48.48	48.07	48.07
3459	NASDAQ	IUSG	Fri, Jun 30, 2017	48.35	48.39	48.18	48.20
3458	NASDAQ	IUSG	Thu, Jun 29, 2017	48.65	48.65	47.78	48.11
3457	NASDAQ	IUSG	Wed, Jun 28, 2017	48.52	48.77	48.32	48.73
3456	NASDAQ	IUSG	Tue, Jun 27, 2017	48.74	48.77	48.28	48.29
3455	NASDAQ	IUSG	Mon, Jun 26, 2017	49.21	49.29	48.95	48.81
3454	NASDAQ	IUSG	Fri, Jun 23, 2017	48.92	49.14	48.83	49.04
3453	NASDAQ	IUSG	Thu, Jun 22, 2017	48.94	49.07	48.83	48.91
3452	NASDAQ	IUSG	Wed, Jun 21, 2017	48.88	48.97	48.79	48.93
3451	NASDAQ	IUSG	Tue, Jun 20, 2017	49.10	49.10	48.78	48.81
3450	NASDAQ	IUSG	Mon, Jun 19, 2017	48.83	49.13	48.83	49.11
3449	NASDAQ	IUSG	Fri, Jun 16, 2017	48.68	48.68	48.41	48.64
3448	NASDAQ	IUSG	Thu, Jun 15, 2017	48.36	48.62	48.21	48.60
3447	NASDAQ	IUSG	Wed, Jun 14, 2017	48.89	48.89	48.45	48.69
3446	NASDAQ	IUSG	Tue, Jun 13, 2017	48.57	48.78	48.56	48.72
3445	NASDAQ	IUSG	Mon, Jun 12, 2017	48.42	48.46	48.05	48.42
3444	NASDAQ	IUSG	Fri, Jun 9, 2017	49.11	49.21	48.24	48.60
3443	NASDAQ	IUSG	Thu, Jun 8, 2017	49.12	49.12	48.88	49.01
3442	NASDAQ	IUSG	Wed, Jun 7, 2017	49.08	49.11	48.85	49.06
3441	NASDAQ	IUSG	Tue, Jun 6, 2017	49.02	49.13	48.94	48.97
3440	NASDAQ	IUSG	Mon, Jun 5, 2017	49.14	49.18	49.07	49.12
3439	NASDAQ	IUSG	Fri, Jun 2, 2017	48.95	49.19	48.85	49.15
3438	NASDAQ	IUSG	Thu, Jun 1, 2017	48.65	48.80	48.53	48.80
3437	NASDAQ	IUSG	Wed, May 31, 2017	48.60	48.61	48.32	48.52
3436	NASDAQ	IUSG	Tue, May 30, 2017	48.45	48.53	48.41	48.50
3435	NASDAQ	IUSG	Fri, May 26, 2017	48.49	48.52	48.41	48.50
3434	NASDAQ	IUSG	Thu, May 25, 2017	48.26	48.55	48.23	48.49
3433	NASDAQ	IUSG	Wed, May 24, 2017	48.03	48.17	47.99	48.12
3432	NASDAQ	IUSG	Tue, May 23, 2017	48.04	48.04	47.90	47.95
3431	NASDAQ	IUSG	Mon, May 22, 2017	47.76	47.94	47.73	47.90
3430	NASDAQ	IUSG	Fri, May 19, 2017	47.47	47.75	47.44	47.59
3429	NASDAQ	IUSG	Thu, May 18, 2017	47.07	47.50	47.00	47.33
3428	NASDAQ	IUSG	Wed, May 17, 2017	47.59	47.66	47.05	47.06
3427	NASDAQ	IUSG	Tue, May 16, 2017	48.00	48.00	47.81	47.95
3426	NASDAQ	IUSG	Mon, May 15, 2017	47.76	47.93	47.76	47.92
3425	NASDAQ	IUSG	Fri, May 12, 2017	47.70	47.73	47.62	47.67
3424	NASDAQ	IUSG	Thu, May 11, 2017	47.66	47.72	47.42	47.71
3423	NASDAQ	IUSG	Wed, May 10, 2017	47.70	47.78	47.62	47.78
3422	NASDAQ	IUSG	Tue, May 9, 2017	47.75	47.80	47.62	47.70
3421	NASDAQ	IUSG	Mon, May 8, 2017	47.70	47.70	47.54	47.67
3420	NASDAQ	IUSG	Fri, May 5, 2017	47.55	47.64	47.44	47.63
3419	NASDAQ	IUSG	Thu, May 4, 2017	47.45	47.46	47.25	47.46
3418	NASDAQ	IUSG	Wed, May 3, 2017	47.44	47.44	47.23	47.38
3417	NASDAQ	IUSG	Tue, May 2, 2017	47.54	47.55	47.41	47.51
3416	NASDAQ	IUSG	Mon, May 1, 2017	47.40	47.54	47.31	47.46
3415	NASDAQ	IUSG	Fri, Apr 28, 2017	47.44	47.44	47.22	47.28
3414	NASDAQ	IUSG	Thu, Apr 27, 2017	47.23	47.35	47.19	47.31
3413	NASDAQ	IUSG	Wed, Apr 26, 2017	47.23	47.32	47.15	47.17
3412	NASDAQ	IUSG	Tue, Apr 25, 2017	47.07	47.27	47.00	47.20
3411	NASDAQ	IUSG	Mon, Apr 24, 2017	46.90	46.94	46.80	46.89
3410	NASDAQ	IUSG	Fri, Apr 21, 2017	46.50	46.50	46.31	46.43
3409	NASDAQ	IUSG	Thu, Apr 20, 2017	46.29	46.57	46.18	46.48
3408	NASDAQ	IUSG	Wed, Apr 19, 2017	46.28	46.36	46.07	46.14
3407	NASDAQ	IUSG	Tue, Apr 18, 2017	46.08	46.23	45.99	46.14
3406	NASDAQ	IUSG	Mon, Apr 17, 2017	45.93	46.21	45.85	46.21
3405	NASDAQ	IUSG	Thu, Apr 13, 2017	46.01	46.16	45.80	45.84
3404	NASDAQ	IUSG	Wed, Apr 12, 2017	46.22	46.22	46.00	46.05
3403	NASDAQ	IUSG	Tue, Apr 11, 2017	46.24	46.28	45.93	46.25
3402	NASDAQ	IUSG	Mon, Apr 10, 2017	46.33	46.47	46.20	46.31
3401	NASDAQ	IUSG	Fri, Apr 7, 2017	46.27	46.42	46.17	46.28
3400	NASDAQ	IUSG	Thu, Apr 6, 2017	46.26	46.40	46.15	46.29
3399	NASDAQ	IUSG	Wed, Apr 5, 2017	46.48	46.70	46.19	46.20
3398	NASDAQ	IUSG	Tue, Apr 4, 2017	46.27	46.33	46.20	46.33
3397	NASDAQ	IUSG	Mon, Apr 3, 2017	46.42	46.46	46.09	46.29
3396	NASDAQ	IUSG	Fri, Mar 31, 2017	46.37	46.51	46.32	46.38
3395	NASDAQ	IUSG	Thu, Mar 30, 2017	46.36	46.47	46.30	46.39
3394	NASDAQ	IUSG	Wed, Mar 29, 2017	46.22	46.37	46.11	46.35
3393	NASDAQ	IUSG	Tue, Mar 28, 2017	45.86	46.31	45.84	46.23
3392	NASDAQ	IUSG	Mon, Mar 27, 2017	45.65	46.01	45.54	45.95
3391	NASDAQ	IUSG	Fri, Mar 24, 2017	46.10	46.18	45.83	45.97
3390	NASDAQ	IUSG	Thu, Mar 23, 2017	46.16	46.34	46.04	45.98
3389	NASDAQ	IUSG	Wed, Mar 22, 2017	46.06	46.23	45.90	46.20
3388	NASDAQ	IUSG	Tue, Mar 21, 2017	46.76	46.78	46.00	46.03
3387	NASDAQ	IUSG	Mon, Mar 20, 2017	46.63	46.69	46.48	46.58
3386	NASDAQ	IUSG	Fri, Mar 17, 2017	46.69	46.74	46.57	46.60
3385	NASDAQ	IUSG	Thu, Mar 16, 2017	46.71	46.71	46.49	46.56
3384	NASDAQ	IUSG	Wed, Mar 15, 2017	46.36	46.75	46.29	46.67
3383	NASDAQ	IUSG	Tue, Mar 14, 2017	46.32	46.32	46.12	46.23
3382	NASDAQ	IUSG	Mon, Mar 13, 2017	46.37	46.41	46.29	46.40
3381	NASDAQ	IUSG	Fri, Mar 10, 2017	46.38	46.39	46.14	46.31
3380	NASDAQ	IUSG	Thu, Mar 9, 2017	46.17	46.23	45.95	46.15
3379	NASDAQ	IUSG	Wed, Mar 8, 2017	46.20	46.29	46.08	46.10
3378	NASDAQ	IUSG	Tue, Mar 7, 2017	46.21	46.31	46.11	46.12
3377	NASDAQ	IUSG	Mon, Mar 6, 2017	46.22	46.33	46.11	46.28
3376	NASDAQ	IUSG	Fri, Mar 3, 2017	46.30	46.39	46.18	46.39
3375	NASDAQ	IUSG	Thu, Mar 2, 2017	46.58	46.58	46.27	46.32
3374	NASDAQ	IUSG	Wed, Mar 1, 2017	46.33	46.66	46.28	46.58
3373	NASDAQ	IUSG	Tue, Feb 28, 2017	46.11	46.11	45.93	46.00
3372	NASDAQ	IUSG	Mon, Feb 27, 2017	46.06	46.15	45.95	46.15
3371	NASDAQ	IUSG	Fri, Feb 24, 2017	45.75	46.04	45.73	46.01
3370	NASDAQ	IUSG	Thu, Feb 23, 2017	46.08	46.09	45.75	45.93
3369	NASDAQ	IUSG	Wed, Feb 22, 2017	45.93	45.98	45.86	45.97
3368	NASDAQ	IUSG	Tue, Feb 21, 2017	45.88	46.02	45.83	45.98
3367	NASDAQ	IUSG	Fri, Feb 17, 2017	45.58	45.72	45.52	45.72
3366	NASDAQ	IUSG	Thu, Feb 16, 2017	45.73	45.73	45.49	45.68
3365	NASDAQ	IUSG	Wed, Feb 15, 2017	45.42	45.71	45.41	45.66
3364	NASDAQ	IUSG	Tue, Feb 14, 2017	45.30	45.45	45.16	45.45
3363	NASDAQ	IUSG	Mon, Feb 13, 2017	45.17	45.35	45.15	45.26
3362	NASDAQ	IUSG	Fri, Feb 10, 2017	45.01	45.13	44.98	45.09
3361	NASDAQ	IUSG	Thu, Feb 9, 2017	44.76	44.97	44.63	44.92
3360	NASDAQ	IUSG	Wed, Feb 8, 2017	44.54	44.70	44.50	44.69
3359	NASDAQ	IUSG	Tue, Feb 7, 2017	44.64	44.70	44.54	44.59
3358	NASDAQ	IUSG	Mon, Feb 6, 2017	44.53	44.56	44.44	44.55
3357	NASDAQ	IUSG	Fri, Feb 3, 2017	44.50	44.60	44.43	44.59
3356	NASDAQ	IUSG	Thu, Feb 2, 2017	44.25	44.41	44.16	44.34
3355	NASDAQ	IUSG	Wed, Feb 1, 2017	44.41	44.43	44.15	44.31
3354	NASDAQ	IUSG	Tue, Jan 31, 2017	44.17	44.21	44.00	44.21
3353	NASDAQ	IUSG	Mon, Jan 30, 2017	44.40	44.40	44.01	44.29
3352	NASDAQ	IUSG	Fri, Jan 27, 2017	44.53	44.60	44.47	44.51
3351	NASDAQ	IUSG	Thu, Jan 26, 2017	44.54	44.62	44.48	44.52
3350	NASDAQ	IUSG	Wed, Jan 25, 2017	44.36	44.56	44.36	44.52
3349	NASDAQ	IUSG	Tue, Jan 24, 2017	44.00	44.28	43.81	44.22
3348	NASDAQ	IUSG	Mon, Jan 23, 2017	43.95	44.00	43.73	43.94
3347	NASDAQ	IUSG	Fri, Jan 20, 2017	44.03	44.12	43.87	43.97
3346	NASDAQ	IUSG	Thu, Jan 19, 2017	44.10	44.14	43.80	43.89
3345	NASDAQ	IUSG	Wed, Jan 18, 2017	44.02	44.07	43.90	44.05
3344	NASDAQ	IUSG	Tue, Jan 17, 2017	43.95	44.01	43.84	43.94
3343	NASDAQ	IUSG	Fri, Jan 13, 2017	44.01	44.12	44.01	44.05
3342	NASDAQ	IUSG	Thu, Jan 12, 2017	43.86	43.94	43.56	43.90
3341	NASDAQ	IUSG	Wed, Jan 11, 2017	43.97	44.03	43.71	43.99
3340	NASDAQ	IUSG	Tue, Jan 10, 2017	43.94	44.08	43.82	43.95
3339	NASDAQ	IUSG	Mon, Jan 9, 2017	43.95	43.98	43.82	43.91
3338	NASDAQ	IUSG	Fri, Jan 6, 2017	43.73	44.00	43.61	43.88
3337	NASDAQ	IUSG	Thu, Jan 5, 2017	43.60	43.70	43.49	43.65
3336	NASDAQ	IUSG	Wed, Jan 4, 2017	43.39	43.65	43.39	43.60
3335	NASDAQ	IUSG	Tue, Jan 3, 2017	43.25	43.38	43.03	43.29
3334	NASDAQ	IUSG	Fri, Dec 30, 2016	43.34	43.34	42.82	42.92
3333	NASDAQ	IUSG	Thu, Dec 29, 2016	43.24	43.33	43.13	43.23
3332	NASDAQ	IUSG	Wed, Dec 28, 2016	43.65	43.65	43.16	43.19
3331	NASDAQ	IUSG	Tue, Dec 27, 2016	43.50	43.71	43.45	43.53
3330	NASDAQ	IUSG	Fri, Dec 23, 2016	43.31	43.40	43.29	43.40
3329	NASDAQ	IUSG	Thu, Dec 22, 2016	43.48	43.48	43.19	43.30
3328	NASDAQ	IUSG	Wed, Dec 21, 2016	43.76	43.78	43.63	43.47
3327	NASDAQ	IUSG	Tue, Dec 20, 2016	43.74	43.78	43.65	43.75
3326	NASDAQ	IUSG	Mon, Dec 19, 2016	43.65	43.75	43.50	43.58
3325	NASDAQ	IUSG	Fri, Dec 16, 2016	43.65	43.67	43.41	43.46
3324	NASDAQ	IUSG	Thu, Dec 15, 2016	43.51	43.76	43.41	43.55
3323	NASDAQ	IUSG	Wed, Dec 14, 2016	43.68	43.76	43.33	43.39
3322	NASDAQ	IUSG	Tue, Dec 13, 2016	43.53	43.81	43.52	43.67
3321	NASDAQ	IUSG	Mon, Dec 12, 2016	43.49	43.49	43.22	43.37
3320	NASDAQ	IUSG	Fri, Dec 9, 2016	43.41	43.55	43.35	43.52
3319	NASDAQ	IUSG	Thu, Dec 8, 2016	43.21	43.36	43.10	43.26
3318	NASDAQ	IUSG	Wed, Dec 7, 2016	42.59	43.20	42.48	43.16
3317	NASDAQ	IUSG	Tue, Dec 6, 2016	42.59	42.69	42.44	42.68
3316	NASDAQ	IUSG	Mon, Dec 5, 2016	42.42	42.59	42.31	42.51
3315	NASDAQ	IUSG	Fri, Dec 2, 2016	42.16	42.33	42.11	42.19
3314	NASDAQ	IUSG	Thu, Dec 1, 2016	42.60	42.65	42.04	42.15
3313	NASDAQ	IUSG	Wed, Nov 30, 2016	43.05	43.05	42.53	42.53
3312	NASDAQ	IUSG	Tue, Nov 29, 2016	42.90	43.10	42.82	42.98
3311	NASDAQ	IUSG	Mon, Nov 28, 2016	43.04	43.06	42.80	42.81
3310	NASDAQ	IUSG	Fri, Nov 25, 2016	43.02	43.06	42.91	43.06
3309	NASDAQ	IUSG	Wed, Nov 23, 2016	42.86	42.90	42.68	42.89
3308	NASDAQ	IUSG	Tue, Nov 22, 2016	42.96	42.96	42.73	42.91
3307	NASDAQ	IUSG	Mon, Nov 21, 2016	42.61	42.79	42.51	42.76
3306	NASDAQ	IUSG	Fri, Nov 18, 2016	42.66	42.66	42.41	42.46
3305	NASDAQ	IUSG	Thu, Nov 17, 2016	42.29	42.58	42.29	42.58
3304	NASDAQ	IUSG	Wed, Nov 16, 2016	42.12	42.31	42.00	42.28
3303	NASDAQ	IUSG	Tue, Nov 15, 2016	42.03	42.21	41.90	42.17
3302	NASDAQ	IUSG	Mon, Nov 14, 2016	42.14	42.14	41.71	41.87
3301	NASDAQ	IUSG	Fri, Nov 11, 2016	41.89	42.09	41.73	41.99
3300	NASDAQ	IUSG	Thu, Nov 10, 2016	42.22	42.41	41.62	41.92
3299	NASDAQ	IUSG	Wed, Nov 9, 2016	41.33	42.16	41.28	42.07
3298	NASDAQ	IUSG	Tue, Nov 8, 2016	41.51	41.85	41.33	41.66
3297	NASDAQ	IUSG	Mon, Nov 7, 2016	41.21	41.52	41.12	41.52
3296	NASDAQ	IUSG	Fri, Nov 4, 2016	40.69	40.88	40.56	40.60
3295	NASDAQ	IUSG	Thu, Nov 3, 2016	40.92	40.93	40.54	40.60
3294	NASDAQ	IUSG	Wed, Nov 2, 2016	41.09	41.21	40.79	40.89
3293	NASDAQ	IUSG	Tue, Nov 1, 2016	41.49	41.72	40.86	41.13
3292	NASDAQ	IUSG	Mon, Oct 31, 2016	41.60	41.60	41.41	41.46
3291	NASDAQ	IUSG	Fri, Oct 28, 2016	41.56	41.75	41.35	41.47
3290	NASDAQ	IUSG	Thu, Oct 27, 2016	42.01	42.01	41.57	41.64
3289	NASDAQ	IUSG	Wed, Oct 26, 2016	41.90	42.02	41.75	41.85
3288	NASDAQ	IUSG	Tue, Oct 25, 2016	42.28	42.28	42.02	42.06
3287	NASDAQ	IUSG	Mon, Oct 24, 2016	42.28	42.37	42.23	42.30
3286	NASDAQ	IUSG	Fri, Oct 21, 2016	41.86	42.06	41.81	42.04
3285	NASDAQ	IUSG	Thu, Oct 20, 2016	41.94	41.99	41.76	41.92
3284	NASDAQ	IUSG	Wed, Oct 19, 2016	41.98	42.04	41.85	41.99
3283	NASDAQ	IUSG	Tue, Oct 18, 2016	41.99	42.03	41.85	41.92
3282	NASDAQ	IUSG	Mon, Oct 17, 2016	41.78	41.78	41.57	41.57
3281	NASDAQ	IUSG	Fri, Oct 14, 2016	42.05	42.09	41.75	41.77
3280	NASDAQ	IUSG	Thu, Oct 13, 2016	41.68	41.90	41.44	41.75
3279	NASDAQ	IUSG	Wed, Oct 12, 2016	41.90	42.02	41.74	41.90
3278	NASDAQ	IUSG	Tue, Oct 11, 2016	42.28	42.29	41.71	41.86
3277	NASDAQ	IUSG	Mon, Oct 10, 2016	42.40	42.51	42.37	42.40
3276	NASDAQ	IUSG	Fri, Oct 7, 2016	42.46	42.46	42.01	42.19
3275	NASDAQ	IUSG	Thu, Oct 6, 2016	42.26	42.49	42.20	42.39
3274	NASDAQ	IUSG	Wed, Oct 5, 2016	42.42	42.49	42.35	42.38
3273	NASDAQ	IUSG	Tue, Oct 4, 2016	42.53	42.57	42.15	42.30
3272	NASDAQ	IUSG	Mon, Oct 3, 2016	42.46	42.50	42.28	42.42
3271	NASDAQ	IUSG	Fri, Sep 30, 2016	42.48	42.69	42.32	42.55
3270	NASDAQ	IUSG	Thu, Sep 29, 2016	42.66	42.69	42.16	42.29
3269	NASDAQ	IUSG	Wed, Sep 28, 2016	42.65	42.69	42.40	42.69
3268	NASDAQ	IUSG	Tue, Sep 27, 2016	42.22	42.61	42.22	42.56
3267	NASDAQ	IUSG	Mon, Sep 26, 2016	42.44	42.44	42.24	42.26
3266	NASDAQ	IUSG	Fri, Sep 23, 2016	42.95	42.95	42.70	42.78
3265	NASDAQ	IUSG	Thu, Sep 22, 2016	42.89	43.02	42.82	42.97
3264	NASDAQ	IUSG	Wed, Sep 21, 2016	42.36	42.70	42.13	42.62
3263	NASDAQ	IUSG	Tue, Sep 20, 2016	42.37	42.38	42.19	42.23
3262	NASDAQ	IUSG	Mon, Sep 19, 2016	42.27	42.47	42.07	42.15
3261	NASDAQ	IUSG	Fri, Sep 16, 2016	42.18	42.23	42.00	42.15
3260	NASDAQ	IUSG	Thu, Sep 15, 2016	41.80	42.35	41.76	42.31
3259	NASDAQ	IUSG	Wed, Sep 14, 2016	41.76	42.06	41.69	41.80
3258	NASDAQ	IUSG	Tue, Sep 13, 2016	42.03	42.07	41.61	41.73
3257	NASDAQ	IUSG	Mon, Sep 12, 2016	41.45	42.31	41.45	42.22
3256	NASDAQ	IUSG	Fri, Sep 9, 2016	42.46	42.46	41.64	41.64
3255	NASDAQ	IUSG	Thu, Sep 8, 2016	42.90	42.90	42.66	42.74
3254	NASDAQ	IUSG	Wed, Sep 7, 2016	42.90	42.97	42.80	42.90
3253	NASDAQ	IUSG	Tue, Sep 6, 2016	42.87	42.88	42.68	42.87
3252	NASDAQ	IUSG	Fri, Sep 2, 2016	42.77	42.84	42.64	42.75
3251	NASDAQ	IUSG	Thu, Sep 1, 2016	42.51	42.62	42.28	42.56
3250	NASDAQ	IUSG	Wed, Aug 31, 2016	42.60	42.60	42.33	42.51
3249	NASDAQ	IUSG	Tue, Aug 30, 2016	42.69	42.75	42.50	42.62
3248	NASDAQ	IUSG	Mon, Aug 29, 2016	42.69	42.84	42.64	42.75
3247	NASDAQ	IUSG	Fri, Aug 26, 2016	42.74	42.97	42.42	42.60
3246	NASDAQ	IUSG	Thu, Aug 25, 2016	42.62	42.85	42.61	42.68
3245	NASDAQ	IUSG	Wed, Aug 24, 2016	43.05	43.05	42.68	42.76
3244	NASDAQ	IUSG	Tue, Aug 23, 2016	43.11	43.17	43.03	43.06
3243	NASDAQ	IUSG	Mon, Aug 22, 2016	42.83	42.98	42.73	42.91
3242	NASDAQ	IUSG	Fri, Aug 19, 2016	42.84	42.89	42.67	42.88
3241	NASDAQ	IUSG	Thu, Aug 18, 2016	42.80	42.91	42.77	42.84
3240	NASDAQ	IUSG	Wed, Aug 17, 2016	42.78	42.82	42.57	42.81
3239	NASDAQ	IUSG	Tue, Aug 16, 2016	42.99	43.00	42.81	42.81
3238	NASDAQ	IUSG	Mon, Aug 15, 2016	43.05	43.19	43.05	43.09
3237	NASDAQ	IUSG	Fri, Aug 12, 2016	42.89	43.09	42.85	42.95
3236	NASDAQ	IUSG	Thu, Aug 11, 2016	42.97	43.05	42.84	43.01
3235	NASDAQ	IUSG	Wed, Aug 10, 2016	42.94	42.94	42.70	42.82
3234	NASDAQ	IUSG	Tue, Aug 9, 2016	42.85	43.00	42.75	42.85
3233	NASDAQ	IUSG	Mon, Aug 8, 2016	42.97	42.97	42.71	42.80
3232	NASDAQ	IUSG	Fri, Aug 5, 2016	42.77	42.95	42.70	42.90
3231	NASDAQ	IUSG	Thu, Aug 4, 2016	42.63	42.71	42.52	42.64
3230	NASDAQ	IUSG	Wed, Aug 3, 2016	42.50	42.58	42.37	42.56
3229	NASDAQ	IUSG	Tue, Aug 2, 2016	42.79	42.79	42.30	42.50
3228	NASDAQ	IUSG	Mon, Aug 1, 2016	42.77	42.93	42.64	42.76
3227	NASDAQ	IUSG	Fri, Jul 29, 2016	42.64	42.78	42.52	42.66
3226	NASDAQ	IUSG	Thu, Jul 28, 2016	42.50	42.66	42.40	42.61
3225	NASDAQ	IUSG	Wed, Jul 27, 2016	42.63	42.63	42.40	42.50
3224	NASDAQ	IUSG	Tue, Jul 26, 2016	42.43	42.57	42.27	42.47
3223	NASDAQ	IUSG	Mon, Jul 25, 2016	42.49	42.50	42.28	42.44
3222	NASDAQ	IUSG	Fri, Jul 22, 2016	84.56	85.00	84.41	42.47
3221	NASDAQ	IUSG	Thu, Jul 21, 2016	84.92	85.00	84.32	84.60
3220	NASDAQ	IUSG	Wed, Jul 20, 2016	84.62	85.04	84.46	84.91
3219	NASDAQ	IUSG	Tue, Jul 19, 2016	84.24	84.38	84.13	84.29
3218	NASDAQ	IUSG	Mon, Jul 18, 2016	84.27	84.54	84.16	84.42
3217	NASDAQ	IUSG	Fri, Jul 15, 2016	84.50	84.51	84.08	84.19
3216	NASDAQ	IUSG	Thu, Jul 14, 2016	84.33	84.42	84.05	84.24
3215	NASDAQ	IUSG	Wed, Jul 13, 2016	84.20	84.20	83.86	83.92
3214	NASDAQ	IUSG	Tue, Jul 12, 2016	83.91	84.14	83.77	84.00
3213	NASDAQ	IUSG	Mon, Jul 11, 2016	83.43	83.76	83.36	83.58
3212	NASDAQ	IUSG	Fri, Jul 8, 2016	82.37	83.27	82.37	83.18
3211	NASDAQ	IUSG	Thu, Jul 7, 2016	81.92	82.19	81.65	81.95
3210	NASDAQ	IUSG	Wed, Jul 6, 2016	81.04	81.84	80.91	81.81
3209	NASDAQ	IUSG	Tue, Jul 5, 2016	81.69	81.71	81.25	81.25
3208	NASDAQ	IUSG	Fri, Jul 1, 2016	81.74	82.31	81.74	82.08
3207	NASDAQ	IUSG	Thu, Jun 30, 2016	80.87	81.68	80.78	81.68
3206	NASDAQ	IUSG	Wed, Jun 29, 2016	80.01	80.89	80.01	80.72
3205	NASDAQ	IUSG	Tue, Jun 28, 2016	78.87	79.41	78.69	79.41
3204	NASDAQ	IUSG	Mon, Jun 27, 2016	78.87	78.92	77.68	78.05
3203	NASDAQ	IUSG	Fri, Jun 24, 2016	78.96	80.76	78.96	79.50
3202	NASDAQ	IUSG	Thu, Jun 23, 2016	81.95	82.37	81.76	82.37
3201	NASDAQ	IUSG	Wed, Jun 22, 2016	81.60	81.97	81.30	81.32
3200	NASDAQ	IUSG	Tue, Jun 21, 2016	81.66	81.67	81.33	81.42
3199	NASDAQ	IUSG	Mon, Jun 20, 2016	81.65	82.12	81.45	81.45
3198	NASDAQ	IUSG	Fri, Jun 17, 2016	81.40	81.40	80.69	80.86
3197	NASDAQ	IUSG	Thu, Jun 16, 2016	80.89	81.45	80.34	81.38
3196	NASDAQ	IUSG	Wed, Jun 15, 2016	81.40	81.64	81.11	81.24
3195	NASDAQ	IUSG	Tue, Jun 14, 2016	81.06	81.44	80.72	81.21
3194	NASDAQ	IUSG	Mon, Jun 13, 2016	81.71	81.98	81.28	81.28
3193	NASDAQ	IUSG	Fri, Jun 10, 2016	82.22	82.29	81.73	81.95
3192	NASDAQ	IUSG	Thu, Jun 9, 2016	82.70	82.89	82.54	82.81
3191	NASDAQ	IUSG	Wed, Jun 8, 2016	82.71	83.03	82.67	82.93
3190	NASDAQ	IUSG	Tue, Jun 7, 2016	82.70	82.95	82.64	82.68
3189	NASDAQ	IUSG	Mon, Jun 6, 2016	82.41	82.77	82.29	82.64
3188	NASDAQ	IUSG	Fri, Jun 3, 2016	82.39	82.39	81.85	82.28
3187	NASDAQ	IUSG	Thu, Jun 2, 2016	82.10	82.50	82.04	82.50
3186	NASDAQ	IUSG	Wed, Jun 1, 2016	81.74	82.31	81.63	82.21
3185	NASDAQ	IUSG	Tue, May 31, 2016	82.14	82.16	81.69	81.99
3184	NASDAQ	IUSG	Fri, May 27, 2016	81.63	82.00	81.63	81.96
3183	NASDAQ	IUSG	Thu, May 26, 2016	81.65	81.70	81.40	81.57
3182	NASDAQ	IUSG	Wed, May 25, 2016	81.35	81.66	81.35	81.49
3181	NASDAQ	IUSG	Tue, May 24, 2016	80.30	81.25	80.30	81.11
3180	NASDAQ	IUSG	Mon, May 23, 2016	80.05	80.25	79.81	79.84
3179	NASDAQ	IUSG	Fri, May 20, 2016	79.72	80.17	79.60	79.97
3178	NASDAQ	IUSG	Thu, May 19, 2016	79.51	79.63	78.86	79.35
3177	NASDAQ	IUSG	Wed, May 18, 2016	79.68	80.29	79.39	79.74
3176	NASDAQ	IUSG	Tue, May 17, 2016	80.67	80.67	79.63	79.76
3175	NASDAQ	IUSG	Mon, May 16, 2016	80.05	80.87	80.05	80.66
3174	NASDAQ	IUSG	Fri, May 13, 2016	80.32	80.57	79.66	79.83
3173	NASDAQ	IUSG	Thu, May 12, 2016	80.82	80.82	79.97	80.38
3172	NASDAQ	IUSG	Wed, May 11, 2016	81.18	81.35	80.50	80.50
3171	NASDAQ	IUSG	Tue, May 10, 2016	80.81	81.54	80.81	81.48
3170	NASDAQ	IUSG	Mon, May 9, 2016	80.23	80.74	80.23	80.54
3169	NASDAQ	IUSG	Fri, May 6, 2016	79.69	80.26	79.51	80.24
3168	NASDAQ	IUSG	Thu, May 5, 2016	80.22	80.28	79.77	79.98
3167	NASDAQ	IUSG	Wed, May 4, 2016	80.00	80.29	79.83	80.01
3166	NASDAQ	IUSG	Tue, May 3, 2016	80.58	80.79	80.13	80.45
3165	NASDAQ	IUSG	Mon, May 2, 2016	80.61	81.16	80.51	81.07
3164	NASDAQ	IUSG	Fri, Apr 29, 2016	80.62	80.65	79.92	80.42
3163	NASDAQ	IUSG	Thu, Apr 28, 2016	81.45	81.88	80.72	80.84
3162	NASDAQ	IUSG	Wed, Apr 27, 2016	81.48	81.82	81.10	81.57
3161	NASDAQ	IUSG	Tue, Apr 26, 2016	81.88	82.07	81.59	81.74
3160	NASDAQ	IUSG	Mon, Apr 25, 2016	81.65	81.79	81.37	81.79
3159	NASDAQ	IUSG	Fri, Apr 22, 2016	81.79	82.00	81.35	81.86
3158	NASDAQ	IUSG	Thu, Apr 21, 2016	82.38	82.49	81.97	82.17
3157	NASDAQ	IUSG	Wed, Apr 20, 2016	82.41	82.70	82.08	82.31
3156	NASDAQ	IUSG	Tue, Apr 19, 2016	82.69	82.69	82.13	82.32
3155	NASDAQ	IUSG	Mon, Apr 18, 2016	81.87	82.54	81.87	82.49
3154	NASDAQ	IUSG	Fri, Apr 15, 2016	82.04	82.15	81.82	82.04
3153	NASDAQ	IUSG	Thu, Apr 14, 2016	82.07	82.26	81.95	82.02
3152	NASDAQ	IUSG	Wed, Apr 13, 2016	81.58	82.01	81.58	82.00
3151	NASDAQ	IUSG	Tue, Apr 12, 2016	80.59	81.25	80.25	81.06
3150	NASDAQ	IUSG	Mon, Apr 11, 2016	81.17	81.43	80.46	80.46
3149	NASDAQ	IUSG	Fri, Apr 8, 2016	81.26	81.36	80.59	80.75
3148	NASDAQ	IUSG	Thu, Apr 7, 2016	81.31	81.47	80.41	80.77
3147	NASDAQ	IUSG	Wed, Apr 6, 2016	80.79	81.85	80.79	81.73
3146	NASDAQ	IUSG	Tue, Apr 5, 2016	81.49	81.49	81.49	80.83
3145	NASDAQ	IUSG	Mon, Apr 4, 2016	81.78	81.80	81.37	81.49
3144	NASDAQ	IUSG	Fri, Apr 1, 2016	80.62	81.84	80.50	81.74
3143	NASDAQ	IUSG	Thu, Mar 31, 2016	81.08	81.40	80.96	81.11
3142	NASDAQ	IUSG	Wed, Mar 30, 2016	81.13	81.42	80.97	81.13
3141	NASDAQ	IUSG	Tue, Mar 29, 2016	79.54	80.83	79.54	80.83
3140	NASDAQ	IUSG	Mon, Mar 28, 2016	79.87	79.95	79.55	79.72
3139	NASDAQ	IUSG	Thu, Mar 24, 2016	79.64	79.64	79.64	79.65
3138	NASDAQ	IUSG	Wed, Mar 23, 2016	80.08	80.08	79.51	79.64
3137	NASDAQ	IUSG	Tue, Mar 22, 2016	80.04	80.80	80.04	80.58
3136	NASDAQ	IUSG	Mon, Mar 21, 2016	80.30	80.63	80.17	80.53
3135	NASDAQ	IUSG	Fri, Mar 18, 2016	80.38	80.45	80.01	80.35
3134	NASDAQ	IUSG	Thu, Mar 17, 2016	79.52	80.19	79.41	79.94
3133	NASDAQ	IUSG	Wed, Mar 16, 2016	78.82	79.76	78.82	79.59
3132	NASDAQ	IUSG	Tue, Mar 15, 2016	79.26	79.26	79.26	79.01
3131	NASDAQ	IUSG	Mon, Mar 14, 2016	79.09	79.44	79.07	79.26
3130	NASDAQ	IUSG	Fri, Mar 11, 2016	77.95	77.95	77.95	79.24
3129	NASDAQ	IUSG	Thu, Mar 10, 2016	78.04	78.04	78.04	77.95
3128	NASDAQ	IUSG	Wed, Mar 9, 2016	78.05	78.08	77.60	78.04
3127	NASDAQ	IUSG	Tue, Mar 8, 2016	78.07	78.40	77.67	77.73
3126	NASDAQ	IUSG	Mon, Mar 7, 2016	78.25	78.75	78.07	78.44
3125	NASDAQ	IUSG	Fri, Mar 4, 2016	78.49	79.02	78.15	78.66
3124	NASDAQ	IUSG	Thu, Mar 3, 2016	78.22	78.22	78.22	78.42
3123	NASDAQ	IUSG	Wed, Mar 2, 2016	77.95	78.22	77.72	78.22
3122	NASDAQ	IUSG	Tue, Mar 1, 2016	76.78	78.03	76.70	77.99
3121	NASDAQ	IUSG	Mon, Feb 29, 2016	76.74	77.20	76.15	76.17
3120	NASDAQ	IUSG	Fri, Feb 26, 2016	77.18	77.26	76.61	76.78
3119	NASDAQ	IUSG	Thu, Feb 25, 2016	76.19	76.79	75.83	76.79
3118	NASDAQ	IUSG	Wed, Feb 24, 2016	74.87	76.02	74.32	75.94
3117	NASDAQ	IUSG	Tue, Feb 23, 2016	76.03	76.25	75.47	75.53
3116	NASDAQ	IUSG	Mon, Feb 22, 2016	75.94	76.43	75.94	76.26
3115	NASDAQ	IUSG	Fri, Feb 19, 2016	74.82	75.29	74.55	75.27
3114	NASDAQ	IUSG	Thu, Feb 18, 2016	75.78	75.78	75.05	75.11
3113	NASDAQ	IUSG	Wed, Feb 17, 2016	74.76	75.74	74.76	75.65
3112	NASDAQ	IUSG	Tue, Feb 16, 2016	73.67	74.25	73.31	74.24
3111	NASDAQ	IUSG	Fri, Feb 12, 2016	72.26	72.85	71.88	72.77
3110	NASDAQ	IUSG	Thu, Feb 11, 2016	71.18	72.07	70.79	71.60
3109	NASDAQ	IUSG	Wed, Feb 10, 2016	72.51	73.25	72.10	72.19
3108	NASDAQ	IUSG	Tue, Feb 9, 2016	71.21	72.73	71.06	72.06
3107	NASDAQ	IUSG	Mon, Feb 8, 2016	72.43	72.43	70.87	71.99
3106	NASDAQ	IUSG	Fri, Feb 5, 2016	74.97	74.97	73.06	73.27
3105	NASDAQ	IUSG	Thu, Feb 4, 2016	75.00	75.71	74.75	75.26
3104	NASDAQ	IUSG	Wed, Feb 3, 2016	75.43	75.67	73.80	75.21
3103	NASDAQ	IUSG	Tue, Feb 2, 2016	76.00	76.00	74.80	75.09
3102	NASDAQ	IUSG	Mon, Feb 1, 2016	75.80	76.76	75.56	76.49
3101	NASDAQ	IUSG	Fri, Jan 29, 2016	74.68	76.23	74.68	76.23
3100	NASDAQ	IUSG	Thu, Jan 28, 2016	74.87	74.93	73.78	74.49
3099	NASDAQ	IUSG	Wed, Jan 27, 2016	75.23	75.68	73.82	74.24
3098	NASDAQ	IUSG	Tue, Jan 26, 2016	74.90	75.58	74.60	75.43
3097	NASDAQ	IUSG	Mon, Jan 25, 2016	75.51	75.63	74.57	74.69
3096	NASDAQ	IUSG	Fri, Jan 22, 2016	75.08	75.72	75.00	75.67
3095	NASDAQ	IUSG	Thu, Jan 21, 2016	74.00	74.79	73.35	73.99
3094	NASDAQ	IUSG	Wed, Jan 20, 2016	73.13	74.41	71.48	73.81
3093	NASDAQ	IUSG	Tue, Jan 19, 2016	74.96	75.06	73.39	74.11
3092	NASDAQ	IUSG	Fri, Jan 15, 2016	73.72	74.43	73.08	74.12
3091	NASDAQ	IUSG	Thu, Jan 14, 2016	74.73	76.19	73.74	75.61
3090	NASDAQ	IUSG	Wed, Jan 13, 2016	77.06	77.07	74.41	74.53
3089	NASDAQ	IUSG	Tue, Jan 12, 2016	76.66	77.08	75.81	76.84
3088	NASDAQ	IUSG	Mon, Jan 11, 2016	76.54	76.67	75.07	76.06
3087	NASDAQ	IUSG	Fri, Jan 8, 2016	77.45	77.57	75.96	76.06
3086	NASDAQ	IUSG	Thu, Jan 7, 2016	77.44	78.29	76.80	76.90
3085	NASDAQ	IUSG	Wed, Jan 6, 2016	78.69	79.35	78.39	78.87
3084	NASDAQ	IUSG	Tue, Jan 5, 2016	79.99	80.07	79.32	79.77
3083	NASDAQ	IUSG	Mon, Jan 4, 2016	80.12	80.12	78.83	79.71
3082	NASDAQ	IUSG	Thu, Dec 31, 2015	81.64	82.00	81.13	81.18
3081	NASDAQ	IUSG	Wed, Dec 30, 2015	82.55	82.60	82.04	82.04
3080	NASDAQ	IUSG	Tue, Dec 29, 2015	82.20	82.76	82.07	82.65
3079	NASDAQ	IUSG	Mon, Dec 28, 2015	81.77	81.77	81.16	81.71
3078	NASDAQ	IUSG	Thu, Dec 24, 2015	81.73	82.02	81.64	81.81
3077	NASDAQ	IUSG	Wed, Dec 23, 2015	81.69	82.11	81.54	82.05
3076	NASDAQ	IUSG	Tue, Dec 22, 2015	81.08	81.47	80.60	81.29
3075	NASDAQ	IUSG	Mon, Dec 21, 2015	80.49	80.78	79.98	80.70
3074	NASDAQ	IUSG	Fri, Dec 18, 2015	81.40	81.40	80.00	80.03
3073	NASDAQ	IUSG	Thu, Dec 17, 2015	82.77	82.77	81.40	81.41
3072	NASDAQ	IUSG	Wed, Dec 16, 2015	81.86	82.70	81.25	82.58
3071	NASDAQ	IUSG	Tue, Dec 15, 2015	81.33	81.72	81.00	81.27
3070	NASDAQ	IUSG	Mon, Dec 14, 2015	80.52	80.76	79.56	80.71
3069	NASDAQ	IUSG	Fri, Dec 11, 2015	81.29	81.33	80.19	80.31
3068	NASDAQ	IUSG	Thu, Dec 10, 2015	82.03	82.55	81.64	81.99
3067	NASDAQ	IUSG	Wed, Dec 9, 2015	82.36	83.02	81.41	81.73
3066	NASDAQ	IUSG	Tue, Dec 8, 2015	82.34	82.96	82.01	82.65
3065	NASDAQ	IUSG	Mon, Dec 7, 2015	83.25	83.31	82.47	82.88
3064	NASDAQ	IUSG	Fri, Dec 4, 2015	83.16	83.49	82.00	83.40
3063	NASDAQ	IUSG	Thu, Dec 3, 2015	83.16	83.20	81.34	81.70
3062	NASDAQ	IUSG	Wed, Dec 2, 2015	83.76	83.79	82.87	82.96
3061	NASDAQ	IUSG	Tue, Dec 1, 2015	83.37	83.68	83.06	83.65
3060	NASDAQ	IUSG	Mon, Nov 30, 2015	83.74	83.74	82.81	82.88
3059	NASDAQ	IUSG	Fri, Nov 27, 2015	83.44	83.52	83.17	83.39
3058	NASDAQ	IUSG	Wed, Nov 25, 2015	83.30	83.43	83.12	83.30
3057	NASDAQ	IUSG	Tue, Nov 24, 2015	82.80	83.26	82.27	83.12
3056	NASDAQ	IUSG	Mon, Nov 23, 2015	83.27	83.41	82.83	83.09
3055	NASDAQ	IUSG	Fri, Nov 20, 2015	82.99	83.29	82.88	83.01
3054	NASDAQ	IUSG	Thu, Nov 19, 2015	82.63	82.75	82.48	82.56
3053	NASDAQ	IUSG	Wed, Nov 18, 2015	81.68	82.69	81.49	82.62
3052	NASDAQ	IUSG	Tue, Nov 17, 2015	81.46	81.80	81.03	81.21
3051	NASDAQ	IUSG	Mon, Nov 16, 2015	80.23	81.09	80.00	81.09
3050	NASDAQ	IUSG	Fri, Nov 13, 2015	81.09	81.09	80.10	80.15
3049	NASDAQ	IUSG	Thu, Nov 12, 2015	82.10	82.10	81.21	81.25
3048	NASDAQ	IUSG	Wed, Nov 11, 2015	82.71	82.83	82.23	82.26
3047	NASDAQ	IUSG	Tue, Nov 10, 2015	82.22	82.55	82.00	82.51
3046	NASDAQ	IUSG	Mon, Nov 9, 2015	83.24	83.24	81.94	82.41
3045	NASDAQ	IUSG	Fri, Nov 6, 2015	83.31	83.31	82.65	83.27
3044	NASDAQ	IUSG	Thu, Nov 5, 2015	83.42	83.56	82.75	83.31
3043	NASDAQ	IUSG	Wed, Nov 4, 2015	83.62	83.71	83.00	83.29
3042	NASDAQ	IUSG	Tue, Nov 3, 2015	83.30	83.73	82.95	83.46
3041	NASDAQ	IUSG	Mon, Nov 2, 2015	82.62	83.40	82.51	83.33
3040	NASDAQ	IUSG	Fri, Oct 30, 2015	82.85	82.95	82.37	82.37
3039	NASDAQ	IUSG	Thu, Oct 29, 2015	82.84	82.84	82.46	82.71
3038	NASDAQ	IUSG	Wed, Oct 28, 2015	81.89	82.75	81.58	82.75
3037	NASDAQ	IUSG	Tue, Oct 27, 2015	81.70	81.91	81.38	81.80
3036	NASDAQ	IUSG	Mon, Oct 26, 2015	81.75	82.05	81.49	81.90
3035	NASDAQ	IUSG	Fri, Oct 23, 2015	81.74	81.98	81.36	81.77
3034	NASDAQ	IUSG	Thu, Oct 22, 2015	80.07	80.85	80.07	80.68
3033	NASDAQ	IUSG	Wed, Oct 21, 2015	80.38	80.49	79.43	79.48
3032	NASDAQ	IUSG	Tue, Oct 20, 2015	80.14	80.45	79.80	80.10
3031	NASDAQ	IUSG	Mon, Oct 19, 2015	79.79	80.36	79.79	80.32
3030	NASDAQ	IUSG	Fri, Oct 16, 2015	80.00	80.04	79.51	80.00
3029	NASDAQ	IUSG	Thu, Oct 15, 2015	79.11	79.80	78.77	79.80
3028	NASDAQ	IUSG	Wed, Oct 14, 2015	78.99	79.35	78.44	78.54
3027	NASDAQ	IUSG	Tue, Oct 13, 2015	79.50	79.88	78.97	78.98
3026	NASDAQ	IUSG	Mon, Oct 12, 2015	79.74	79.77	79.32	79.66
3025	NASDAQ	IUSG	Fri, Oct 9, 2015	79.38	79.65	79.17	79.52
3024	NASDAQ	IUSG	Thu, Oct 8, 2015	78.39	79.20	78.12	79.15
3023	NASDAQ	IUSG	Wed, Oct 7, 2015	78.43	78.62	77.73	78.62
3022	NASDAQ	IUSG	Tue, Oct 6, 2015	78.53	78.60	77.61	77.96
3021	NASDAQ	IUSG	Mon, Oct 5, 2015	77.89	78.61	77.88	78.54
3020	NASDAQ	IUSG	Fri, Oct 2, 2015	75.39	77.36	75.00	77.36
3019	NASDAQ	IUSG	Thu, Oct 1, 2015	76.08	76.29	75.27	76.20
3018	NASDAQ	IUSG	Wed, Sep 30, 2015	75.37	76.02	75.08	75.95
3017	NASDAQ	IUSG	Tue, Sep 29, 2015	74.80	75.45	74.11	74.48
3016	NASDAQ	IUSG	Mon, Sep 28, 2015	76.65	76.65	74.48	74.66
3015	NASDAQ	IUSG	Fri, Sep 25, 2015	78.29	78.29	76.55	76.88
3014	NASDAQ	IUSG	Thu, Sep 24, 2015	77.69	77.76	76.76	77.69
3013	NASDAQ	IUSG	Wed, Sep 23, 2015	78.33	78.43	77.89	78.01
3012	NASDAQ	IUSG	Tue, Sep 22, 2015	78.27	78.46	77.65	78.24
3011	NASDAQ	IUSG	Mon, Sep 21, 2015	79.46	79.99	78.71	79.22
3010	NASDAQ	IUSG	Fri, Sep 18, 2015	79.42	79.94	78.93	78.99
3009	NASDAQ	IUSG	Thu, Sep 17, 2015	80.09	81.31	79.87	80.12
3008	NASDAQ	IUSG	Wed, Sep 16, 2015	79.62	80.12	79.34	79.98
3007	NASDAQ	IUSG	Tue, Sep 15, 2015	78.73	79.66	78.45	79.50
3006	NASDAQ	IUSG	Mon, Sep 14, 2015	79.05	79.05	78.29	78.57
3005	NASDAQ	IUSG	Fri, Sep 11, 2015	78.18	78.85	77.85	78.78
3004	NASDAQ	IUSG	Thu, Sep 10, 2015	77.80	78.77	77.69	78.26
3003	NASDAQ	IUSG	Wed, Sep 9, 2015	79.78	79.78	77.65	77.83
3002	NASDAQ	IUSG	Tue, Sep 8, 2015	78.19	78.89	77.93	78.87
3001	NASDAQ	IUSG	Fri, Sep 4, 2015	77.05	77.45	76.44	76.84
3000	NASDAQ	IUSG	Thu, Sep 3, 2015	78.28	78.84	77.59	77.82
2999	NASDAQ	IUSG	Wed, Sep 2, 2015	77.06	77.91	76.62	77.91
2998	NASDAQ	IUSG	Tue, Sep 1, 2015	77.64	77.64	75.98	76.27
2997	NASDAQ	IUSG	Mon, Aug 31, 2015	78.91	79.24	78.26	78.42
2996	NASDAQ	IUSG	Fri, Aug 28, 2015	79.17	79.47	78.80	79.25
2995	NASDAQ	IUSG	Thu, Aug 27, 2015	78.53	79.33	77.78	79.21
2994	NASDAQ	IUSG	Wed, Aug 26, 2015	75.33	77.58	75.00	77.52
2993	NASDAQ	IUSG	Tue, Aug 25, 2015	78.02	78.65	74.59	74.59
2992	NASDAQ	IUSG	Mon, Aug 24, 2015	73.39	80.59	43.45	75.52
2991	NASDAQ	IUSG	Fri, Aug 21, 2015	79.96	80.08	78.20	78.20
2990	NASDAQ	IUSG	Thu, Aug 20, 2015	82.34	82.34	80.71	80.71
2989	NASDAQ	IUSG	Wed, Aug 19, 2015	83.15	83.33	82.32	82.68
2988	NASDAQ	IUSG	Tue, Aug 18, 2015	83.34	83.55	83.16	83.25
2987	NASDAQ	IUSG	Mon, Aug 17, 2015	82.50	83.50	82.26	83.50
2986	NASDAQ	IUSG	Fri, Aug 14, 2015	82.66	82.88	82.29	82.77
2985	NASDAQ	IUSG	Thu, Aug 13, 2015	82.57	83.01	82.32	82.55
2984	NASDAQ	IUSG	Wed, Aug 12, 2015	82.04	82.65	81.16	82.59
2983	NASDAQ	IUSG	Tue, Aug 11, 2015	82.88	83.08	82.19	82.55
2982	NASDAQ	IUSG	Mon, Aug 10, 2015	82.83	83.34	82.83	83.30
2981	NASDAQ	IUSG	Fri, Aug 7, 2015	82.68	82.68	81.82	82.37
2980	NASDAQ	IUSG	Thu, Aug 6, 2015	83.87	83.87	82.24	82.59
2979	NASDAQ	IUSG	Wed, Aug 5, 2015	83.69	84.20	83.54	83.71
2978	NASDAQ	IUSG	Tue, Aug 4, 2015	83.48	83.58	83.14	83.27
2977	NASDAQ	IUSG	Mon, Aug 3, 2015	83.75	83.75	82.93	83.33
2976	NASDAQ	IUSG	Fri, Jul 31, 2015	83.76	83.97	83.54	83.66
2975	NASDAQ	IUSG	Thu, Jul 30, 2015	83.25	83.57	82.81	83.53
2974	NASDAQ	IUSG	Wed, Jul 29, 2015	83.20	83.48	82.95	83.41
2973	NASDAQ	IUSG	Tue, Jul 28, 2015	82.56	83.04	82.05	82.97
2972	NASDAQ	IUSG	Mon, Jul 27, 2015	82.48	82.48	81.80	81.95
2971	NASDAQ	IUSG	Fri, Jul 24, 2015	83.61	83.75	82.50	82.65
2970	NASDAQ	IUSG	Thu, Jul 23, 2015	84.29	84.29	83.28	83.39
2969	NASDAQ	IUSG	Wed, Jul 22, 2015	83.67	84.14	83.39	83.80
2968	NASDAQ	IUSG	Tue, Jul 21, 2015	84.68	84.68	84.05	84.17
2967	NASDAQ	IUSG	Mon, Jul 20, 2015	84.54	84.80	84.30	84.57
2966	NASDAQ	IUSG	Fri, Jul 17, 2015	84.26	84.33	84.00	84.26
2965	NASDAQ	IUSG	Thu, Jul 16, 2015	83.68	83.92	83.62	83.92
2964	NASDAQ	IUSG	Wed, Jul 15, 2015	83.35	83.59	83.07	83.14
2963	NASDAQ	IUSG	Tue, Jul 14, 2015	83.08	83.51	82.89	83.38
2962	NASDAQ	IUSG	Mon, Jul 13, 2015	82.60	82.96	82.52	82.89
2961	NASDAQ	IUSG	Fri, Jul 10, 2015	81.42	82.04	81.38	81.87
2960	NASDAQ	IUSG	Thu, Jul 9, 2015	81.32	81.55	80.62	80.62
2959	NASDAQ	IUSG	Wed, Jul 8, 2015	81.63	81.63	80.48	80.52
2958	NASDAQ	IUSG	Tue, Jul 7, 2015	81.54	81.92	80.37	81.87
2957	NASDAQ	IUSG	Mon, Jul 6, 2015	81.02	81.85	81.02	81.45
2956	NASDAQ	IUSG	Thu, Jul 2, 2015	81.93	81.93	81.28	81.57
2955	NASDAQ	IUSG	Wed, Jul 1, 2015	82.06	82.26	81.52	81.98
2954	NASDAQ	IUSG	Tue, Jun 30, 2015	81.65	81.85	81.11	81.32
2953	NASDAQ	IUSG	Mon, Jun 29, 2015	82.22	82.43	80.89	80.89
2952	NASDAQ	IUSG	Fri, Jun 26, 2015	83.16	83.16	82.55	82.85
2951	NASDAQ	IUSG	Thu, Jun 25, 2015	83.37	83.41	82.85	82.87
2950	NASDAQ	IUSG	Wed, Jun 24, 2015	83.69	83.78	83.09	83.16
2949	NASDAQ	IUSG	Tue, Jun 23, 2015	83.86	83.89	83.58	83.73
2948	NASDAQ	IUSG	Mon, Jun 22, 2015	83.78	83.98	83.60	83.65
2947	NASDAQ	IUSG	Fri, Jun 19, 2015	83.70	83.70	83.08	83.10
2946	NASDAQ	IUSG	Thu, Jun 18, 2015	82.72	83.69	82.72	83.42
2945	NASDAQ	IUSG	Wed, Jun 17, 2015	82.56	82.79	82.18	82.50
2944	NASDAQ	IUSG	Tue, Jun 16, 2015	81.76	82.48	81.76	82.34
2943	NASDAQ	IUSG	Mon, Jun 15, 2015	81.85	82.04	81.37	81.93
2942	NASDAQ	IUSG	Fri, Jun 12, 2015	82.39	82.49	82.13	82.30
2941	NASDAQ	IUSG	Thu, Jun 11, 2015	82.86	82.99	82.65	82.78
2940	NASDAQ	IUSG	Wed, Jun 10, 2015	81.94	82.75	81.77	82.69
2939	NASDAQ	IUSG	Tue, Jun 9, 2015	81.75	81.81	81.19	81.55
2938	NASDAQ	IUSG	Mon, Jun 8, 2015	82.36	82.36	81.61	81.74
2937	NASDAQ	IUSG	Fri, Jun 5, 2015	82.30	82.51	81.84	82.32
2936	NASDAQ	IUSG	Thu, Jun 4, 2015	82.86	83.00	82.17	82.26
2935	NASDAQ	IUSG	Wed, Jun 3, 2015	83.00	83.38	82.77	83.15
2934	NASDAQ	IUSG	Tue, Jun 2, 2015	82.79	83.20	82.41	82.81
2933	NASDAQ	IUSG	Mon, Jun 1, 2015	82.98	83.21	82.37	82.66
2932	NASDAQ	IUSG	Fri, May 29, 2015	83.23	83.23	82.46	82.66
2931	NASDAQ	IUSG	Thu, May 28, 2015	83.25	83.30	82.93	83.23
2930	NASDAQ	IUSG	Wed, May 27, 2015	82.78	83.47	82.65	83.35
2929	NASDAQ	IUSG	Tue, May 26, 2015	83.31	83.31	82.34	82.56
2928	NASDAQ	IUSG	Fri, May 22, 2015	83.63	83.63	83.26	83.51
2927	NASDAQ	IUSG	Thu, May 21, 2015	83.11	83.68	83.11	83.53
2926	NASDAQ	IUSG	Wed, May 20, 2015	83.47	83.63	83.01	83.33
2925	NASDAQ	IUSG	Tue, May 19, 2015	83.52	83.66	83.23	83.47
2924	NASDAQ	IUSG	Mon, May 18, 2015	83.14	83.57	82.95	83.43
2923	NASDAQ	IUSG	Fri, May 15, 2015	83.17	83.18	82.86	83.14
2922	NASDAQ	IUSG	Thu, May 14, 2015	82.45	83.07	82.28	82.94
2921	NASDAQ	IUSG	Wed, May 13, 2015	82.41	82.61	81.92	82.00
2920	NASDAQ	IUSG	Tue, May 12, 2015	81.83	82.38	81.48	82.07
2919	NASDAQ	IUSG	Mon, May 11, 2015	82.66	82.78	82.25	82.25
2918	NASDAQ	IUSG	Fri, May 8, 2015	82.26	82.74	82.20	82.65
2917	NASDAQ	IUSG	Thu, May 7, 2015	81.00	81.83	81.00	81.56
2916	NASDAQ	IUSG	Wed, May 6, 2015	81.71	81.87	80.68	81.13
2915	NASDAQ	IUSG	Tue, May 5, 2015	82.37	82.37	81.32	81.40
2914	NASDAQ	IUSG	Mon, May 4, 2015	82.38	82.97	82.38	82.46
2913	NASDAQ	IUSG	Fri, May 1, 2015	81.73	82.29	81.70	82.27
2912	NASDAQ	IUSG	Thu, Apr 30, 2015	82.00	82.12	81.01	81.26
2911	NASDAQ	IUSG	Wed, Apr 29, 2015	82.54	82.72	82.05	82.37
2910	NASDAQ	IUSG	Tue, Apr 28, 2015	82.92	83.09	82.26	82.86
2909	NASDAQ	IUSG	Mon, Apr 27, 2015	83.67	83.70	82.76	82.91
2908	NASDAQ	IUSG	Fri, Apr 24, 2015	83.61	83.61	83.23	83.24
2907	NASDAQ	IUSG	Thu, Apr 23, 2015	82.83	83.44	82.69	83.21
2906	NASDAQ	IUSG	Wed, Apr 22, 2015	82.64	82.95	82.22	82.88
2905	NASDAQ	IUSG	Tue, Apr 21, 2015	82.54	82.66	82.24	82.39
2904	NASDAQ	IUSG	Mon, Apr 20, 2015	81.91	82.40	81.86	82.35
2903	NASDAQ	IUSG	Fri, Apr 17, 2015	82.00	82.16	81.02	81.37
2902	NASDAQ	IUSG	Thu, Apr 16, 2015	82.35	82.75	82.35	82.56
2901	NASDAQ	IUSG	Wed, Apr 15, 2015	82.60	82.75	82.26	82.66
2900	NASDAQ	IUSG	Tue, Apr 14, 2015	82.10	82.25	81.64	82.07
2899	NASDAQ	IUSG	Mon, Apr 13, 2015	82.64	82.79	82.15	82.18
2898	NASDAQ	IUSG	Fri, Apr 10, 2015	82.43	82.54	82.21	82.53
2897	NASDAQ	IUSG	Thu, Apr 9, 2015	81.99	82.24	81.60	82.18
2896	NASDAQ	IUSG	Wed, Apr 8, 2015	81.50	81.93	81.46	81.78
2895	NASDAQ	IUSG	Tue, Apr 7, 2015	81.70	81.98	81.35	81.35
2894	NASDAQ	IUSG	Mon, Apr 6, 2015	80.59	81.84	80.50	81.59
2893	NASDAQ	IUSG	Thu, Apr 2, 2015	80.91	81.30	80.82	81.00
2892	NASDAQ	IUSG	Wed, Apr 1, 2015	81.20	81.20	80.26	80.73
2891	NASDAQ	IUSG	Tue, Mar 31, 2015	81.70	81.83	81.06	81.26
2890	NASDAQ	IUSG	Mon, Mar 30, 2015	81.39	81.91	81.39	81.90
2889	NASDAQ	IUSG	Fri, Mar 27, 2015	80.60	80.97	80.55	80.89
2888	NASDAQ	IUSG	Thu, Mar 26, 2015	80.23	80.85	80.01	80.51
2887	NASDAQ	IUSG	Wed, Mar 25, 2015	82.27	82.42	80.66	80.71
2886	NASDAQ	IUSG	Tue, Mar 24, 2015	82.80	83.17	82.43	82.43
2885	NASDAQ	IUSG	Mon, Mar 23, 2015	83.01	83.17	82.78	82.78
2884	NASDAQ	IUSG	Fri, Mar 20, 2015	82.84	83.25	82.70	82.98
2883	NASDAQ	IUSG	Thu, Mar 19, 2015	82.49	82.49	82.13	82.39
2882	NASDAQ	IUSG	Wed, Mar 18, 2015	81.18	82.79	81.12	82.37
2881	NASDAQ	IUSG	Tue, Mar 17, 2015	81.41	81.67	81.22	81.48
2880	NASDAQ	IUSG	Mon, Mar 16, 2015	81.09	81.62	80.98	81.55
2879	NASDAQ	IUSG	Fri, Mar 13, 2015	80.97	80.97	80.11	80.48
2878	NASDAQ	IUSG	Thu, Mar 12, 2015	80.30	81.07	80.30	81.01
2877	NASDAQ	IUSG	Wed, Mar 11, 2015	80.43	80.43	79.94	80.03
2876	NASDAQ	IUSG	Tue, Mar 10, 2015	80.91	80.95	80.17	80.24
2875	NASDAQ	IUSG	Mon, Mar 9, 2015	81.44	81.67	81.19	81.44
2874	NASDAQ	IUSG	Fri, Mar 6, 2015	82.08	82.17	81.03	81.09
2873	NASDAQ	IUSG	Thu, Mar 5, 2015	82.34	82.47	82.04	82.24
2872	NASDAQ	IUSG	Wed, Mar 4, 2015	82.36	82.36	81.80	82.19
2871	NASDAQ	IUSG	Tue, Mar 3, 2015	82.74	82.74	82.11	82.43
2870	NASDAQ	IUSG	Mon, Mar 2, 2015	82.44	82.77	82.40	82.73
2869	NASDAQ	IUSG	Fri, Feb 27, 2015	82.70	82.70	82.13	82.20
2868	NASDAQ	IUSG	Thu, Feb 26, 2015	82.65	82.65	82.24	82.51
2867	NASDAQ	IUSG	Wed, Feb 25, 2015	82.53	82.66	82.22	82.46
2866	NASDAQ	IUSG	Tue, Feb 24, 2015	82.09	82.40	82.06	82.32
2865	NASDAQ	IUSG	Mon, Feb 23, 2015	82.26	82.26	81.88	82.15
2864	NASDAQ	IUSG	Fri, Feb 20, 2015	81.36	82.15	81.19	82.15
2863	NASDAQ	IUSG	Thu, Feb 19, 2015	81.46	81.76	81.34	81.65
2862	NASDAQ	IUSG	Wed, Feb 18, 2015	81.00	81.44	81.00	81.38
2861	NASDAQ	IUSG	Tue, Feb 17, 2015	81.30	81.35	80.85	81.25
2860	NASDAQ	IUSG	Fri, Feb 13, 2015	80.98	81.12	80.61	81.08
2859	NASDAQ	IUSG	Thu, Feb 12, 2015	80.44	80.66	79.97	80.57
2858	NASDAQ	IUSG	Wed, Feb 11, 2015	79.56	80.05	79.56	79.99
2857	NASDAQ	IUSG	Tue, Feb 10, 2015	79.35	79.82	78.91	79.71
2856	NASDAQ	IUSG	Mon, Feb 9, 2015	79.11	79.13	78.59	78.78
2855	NASDAQ	IUSG	Fri, Feb 6, 2015	79.70	79.70	78.96	79.11
2854	NASDAQ	IUSG	Thu, Feb 5, 2015	78.98	79.43	78.98	79.36
2853	NASDAQ	IUSG	Wed, Feb 4, 2015	78.35	79.02	78.35	78.59
2852	NASDAQ	IUSG	Tue, Feb 3, 2015	78.32	78.69	77.88	78.69
2851	NASDAQ	IUSG	Mon, Feb 2, 2015	77.32	77.72	76.42	77.72
2850	NASDAQ	IUSG	Fri, Jan 30, 2015	77.25	78.07	76.87	76.95
2849	NASDAQ	IUSG	Thu, Jan 29, 2015	77.17	77.95	76.59	77.89
2848	NASDAQ	IUSG	Wed, Jan 28, 2015	78.80	78.80	77.12	77.14
2847	NASDAQ	IUSG	Tue, Jan 27, 2015	77.92	78.36	77.47	77.86
2846	NASDAQ	IUSG	Mon, Jan 26, 2015	78.84	78.90	78.18	78.86
2845	NASDAQ	IUSG	Fri, Jan 23, 2015	78.88	78.88	78.40	78.54
2844	NASDAQ	IUSG	Thu, Jan 22, 2015	77.99	78.76	77.37	78.73
2843	NASDAQ	IUSG	Wed, Jan 21, 2015	77.15	77.78	76.91	77.50
2842	NASDAQ	IUSG	Tue, Jan 20, 2015	77.11	77.40	76.32	77.22
2841	NASDAQ	IUSG	Fri, Jan 16, 2015	75.96	76.96	75.85	76.96
2840	NASDAQ	IUSG	Thu, Jan 15, 2015	77.24	77.30	75.90	75.90
2839	NASDAQ	IUSG	Wed, Jan 14, 2015	76.07	76.85	76.06	76.74
2838	NASDAQ	IUSG	Tue, Jan 13, 2015	78.25	78.45	76.65	77.13
2837	NASDAQ	IUSG	Mon, Jan 12, 2015	78.07	78.11	77.02	77.32
2836	NASDAQ	IUSG	Fri, Jan 9, 2015	78.75	78.75	77.54	77.89
2835	NASDAQ	IUSG	Thu, Jan 8, 2015	77.74	78.52	77.70	78.42
2834	NASDAQ	IUSG	Wed, Jan 7, 2015	76.94	77.11	76.44	76.95
2833	NASDAQ	IUSG	Tue, Jan 6, 2015	77.27	77.27	75.51	76.06
2832	NASDAQ	IUSG	Mon, Jan 5, 2015	78.00	78.00	76.65	76.76
2831	NASDAQ	IUSG	Fri, Jan 2, 2015	78.53	78.75	77.72	78.03
2830	NASDAQ	IUSG	Wed, Dec 31, 2014	79.36	79.42	78.30	78.34
2829	NASDAQ	IUSG	Tue, Dec 30, 2014	79.54	79.54	78.87	79.05
2828	NASDAQ	IUSG	Mon, Dec 29, 2014	79.55	79.58	79.28	79.58
2827	NASDAQ	IUSG	Fri, Dec 26, 2014	79.14	79.63	79.14	79.36
2826	NASDAQ	IUSG	Wed, Dec 24, 2014	78.93	79.33	78.92	79.02
2825	NASDAQ	IUSG	Tue, Dec 23, 2014	79.61	79.61	79.09	79.21
2824	NASDAQ	IUSG	Mon, Dec 22, 2014	78.99	79.21	78.76	79.21
2823	NASDAQ	IUSG	Fri, Dec 19, 2014	79.06	79.21	78.51	78.90
2822	NASDAQ	IUSG	Thu, Dec 18, 2014	78.15	78.59	77.66	78.58
2821	NASDAQ	IUSG	Wed, Dec 17, 2014	75.46	76.91	75.30	76.73
2820	NASDAQ	IUSG	Tue, Dec 16, 2014	75.52	76.84	75.17	75.17
2819	NASDAQ	IUSG	Mon, Dec 15, 2014	77.00	77.12	75.70	76.01
2818	NASDAQ	IUSG	Fri, Dec 12, 2014	77.12	77.42	76.51	76.52
2817	NASDAQ	IUSG	Thu, Dec 11, 2014	77.58	78.38	77.41	77.59
2816	NASDAQ	IUSG	Wed, Dec 10, 2014	78.57	78.57	77.10	77.21
2815	NASDAQ	IUSG	Tue, Dec 9, 2014	77.68	78.60	77.25	78.58
2814	NASDAQ	IUSG	Mon, Dec 8, 2014	79.02	79.11	78.09	78.36
2813	NASDAQ	IUSG	Fri, Dec 5, 2014	79.18	79.18	78.86	78.97
2812	NASDAQ	IUSG	Thu, Dec 4, 2014	79.08	79.10	78.56	78.92
2811	NASDAQ	IUSG	Wed, Dec 3, 2014	78.78	79.11	78.70	78.99
2810	NASDAQ	IUSG	Tue, Dec 2, 2014	78.26	78.79	78.26	78.58
2809	NASDAQ	IUSG	Mon, Dec 1, 2014	79.93	79.93	78.20	78.26
2808	NASDAQ	IUSG	Fri, Nov 28, 2014	80.09	80.09	79.07	79.15
2807	NASDAQ	IUSG	Wed, Nov 26, 2014	79.22	79.29	78.93	79.23
2806	NASDAQ	IUSG	Tue, Nov 25, 2014	79.24	79.24	78.79	78.95
2805	NASDAQ	IUSG	Mon, Nov 24, 2014	78.86	78.97	78.67	78.96
2804	NASDAQ	IUSG	Fri, Nov 21, 2014	78.87	78.87	78.26	78.42
2803	NASDAQ	IUSG	Thu, Nov 20, 2014	77.77	78.22	77.65	78.12
2802	NASDAQ	IUSG	Wed, Nov 19, 2014	78.00	78.05	77.49	77.89
2801	NASDAQ	IUSG	Tue, Nov 18, 2014	77.44	78.18	77.44	78.10
2800	NASDAQ	IUSG	Mon, Nov 17, 2014	77.75	77.78	77.39	77.58
2799	NASDAQ	IUSG	Fri, Nov 14, 2014	77.83	77.83	77.48	77.74
2798	NASDAQ	IUSG	Thu, Nov 13, 2014	77.89	77.96	77.80	78.00
2797	NASDAQ	IUSG	Wed, Nov 12, 2014	77.45	77.70	77.33	77.68
2796	NASDAQ	IUSG	Tue, Nov 11, 2014	77.60	77.60	77.26	77.46
2795	NASDAQ	IUSG	Mon, Nov 10, 2014	77.11	77.43	77.10	77.42
2794	NASDAQ	IUSG	Fri, Nov 7, 2014	77.31	77.31	76.76	77.10
2793	NASDAQ	IUSG	Thu, Nov 6, 2014	76.73	77.13	76.71	77.13
2792	NASDAQ	IUSG	Wed, Nov 5, 2014	77.04	77.04	76.50	76.76
2791	NASDAQ	IUSG	Tue, Nov 4, 2014	76.59	76.62	76.20	76.56
2790	NASDAQ	IUSG	Mon, Nov 3, 2014	76.95	77.09	76.73	76.90
2789	NASDAQ	IUSG	Fri, Oct 31, 2014	77.10	77.10	76.54	76.73
2788	NASDAQ	IUSG	Thu, Oct 30, 2014	75.19	76.05	75.05	75.83
2787	NASDAQ	IUSG	Wed, Oct 29, 2014	75.69	75.76	74.89	75.31
2786	NASDAQ	IUSG	Tue, Oct 28, 2014	74.87	75.58	74.82	75.58
2785	NASDAQ	IUSG	Mon, Oct 27, 2014	74.37	74.60	74.00	74.51
2784	NASDAQ	IUSG	Fri, Oct 24, 2014	74.36	74.68	74.04	74.65
2783	NASDAQ	IUSG	Thu, Oct 23, 2014	73.93	74.58	73.84	74.10
2782	NASDAQ	IUSG	Wed, Oct 22, 2014	74.01	74.05	73.12	73.14
2781	NASDAQ	IUSG	Tue, Oct 21, 2014	72.71	73.76	72.71	73.76
2780	NASDAQ	IUSG	Mon, Oct 20, 2014	71.54	72.33	71.35	72.33
2779	NASDAQ	IUSG	Fri, Oct 17, 2014	71.81	72.00	71.33	71.55
2778	NASDAQ	IUSG	Thu, Oct 16, 2014	69.79	71.22	69.51	70.69
2777	NASDAQ	IUSG	Wed, Oct 15, 2014	70.17	70.85	69.03	70.51
2776	NASDAQ	IUSG	Tue, Oct 14, 2014	71.12	71.55	70.65	70.89
2775	NASDAQ	IUSG	Mon, Oct 13, 2014	72.00	72.00	70.50	70.55
2774	NASDAQ	IUSG	Fri, Oct 10, 2014	72.71	73.16	71.80	71.80
2773	NASDAQ	IUSG	Thu, Oct 9, 2014	74.49	74.49	72.94	73.02
2772	NASDAQ	IUSG	Wed, Oct 8, 2014	73.32	74.51	72.83	74.44
2771	NASDAQ	IUSG	Tue, Oct 7, 2014	73.87	73.96	73.26	73.27
2770	NASDAQ	IUSG	Mon, Oct 6, 2014	74.87	74.87	74.02	74.30
2769	NASDAQ	IUSG	Fri, Oct 3, 2014	74.04	74.73	74.04	74.53
2768	NASDAQ	IUSG	Thu, Oct 2, 2014	73.65	73.85	72.90	73.69
2767	NASDAQ	IUSG	Wed, Oct 1, 2014	74.44	74.44	73.40	73.62
2766	NASDAQ	IUSG	Tue, Sep 30, 2014	75.14	75.17	74.55	74.72
2765	NASDAQ	IUSG	Mon, Sep 29, 2014	74.53	75.03	74.24	74.93
2764	NASDAQ	IUSG	Fri, Sep 26, 2014	74.56	75.09	74.47	75.02
2763	NASDAQ	IUSG	Thu, Sep 25, 2014	75.48	75.48	74.27	74.31
2762	NASDAQ	IUSG	Wed, Sep 24, 2014	74.76	75.64	74.76	75.58
2761	NASDAQ	IUSG	Tue, Sep 23, 2014	75.13	75.45	75.08	75.12
2760	NASDAQ	IUSG	Mon, Sep 22, 2014	75.46	75.51	75.27	75.45
2759	NASDAQ	IUSG	Fri, Sep 19, 2014	76.72	76.72	76.04	76.27
2758	NASDAQ	IUSG	Thu, Sep 18, 2014	76.19	76.36	76.19	76.26
2757	NASDAQ	IUSG	Wed, Sep 17, 2014	75.99	76.24	75.62	75.91
2756	NASDAQ	IUSG	Tue, Sep 16, 2014	75.10	75.92	75.00	75.88
2755	NASDAQ	IUSG	Mon, Sep 15, 2014	75.69	75.69	75.07	75.25
2754	NASDAQ	IUSG	Fri, Sep 12, 2014	76.00	76.00	75.46	75.64
2753	NASDAQ	IUSG	Thu, Sep 11, 2014	75.82	76.07	75.75	76.07
2752	NASDAQ	IUSG	Wed, Sep 10, 2014	75.75	76.07	75.50	76.02
2751	NASDAQ	IUSG	Tue, Sep 9, 2014	76.22	76.27	75.58	75.58
2750	NASDAQ	IUSG	Mon, Sep 8, 2014	76.29	76.39	75.99	76.21
2749	NASDAQ	IUSG	Fri, Sep 5, 2014	75.75	76.26	75.69	76.23
2748	NASDAQ	IUSG	Thu, Sep 4, 2014	76.24	76.56	75.85	75.97
2747	NASDAQ	IUSG	Wed, Sep 3, 2014	76.72	76.72	75.98	76.11
2746	NASDAQ	IUSG	Tue, Sep 2, 2014	76.38	76.43	76.07	76.30
2745	NASDAQ	IUSG	Fri, Aug 29, 2014	76.22	76.25	75.90	76.25
2744	NASDAQ	IUSG	Thu, Aug 28, 2014	75.76	76.03	75.75	75.88
2743	NASDAQ	IUSG	Wed, Aug 27, 2014	76.27	76.27	75.95	76.08
2742	NASDAQ	IUSG	Tue, Aug 26, 2014	76.06	76.27	76.02	76.13
2741	NASDAQ	IUSG	Mon, Aug 25, 2014	76.01	76.13	75.86	76.00
2740	NASDAQ	IUSG	Fri, Aug 22, 2014	75.55	75.72	75.45	75.57
2739	NASDAQ	IUSG	Thu, Aug 21, 2014	75.60	75.67	75.51	75.65
2738	NASDAQ	IUSG	Wed, Aug 20, 2014	75.22	75.65	75.22	75.57
2737	NASDAQ	IUSG	Tue, Aug 19, 2014	75.27	75.45	75.15	75.45
2736	NASDAQ	IUSG	Mon, Aug 18, 2014	74.73	74.99	74.68	74.98
2735	NASDAQ	IUSG	Fri, Aug 15, 2014	74.55	74.55	73.76	74.19
2734	NASDAQ	IUSG	Thu, Aug 14, 2014	73.82	74.09	73.82	74.09
2733	NASDAQ	IUSG	Wed, Aug 13, 2014	73.36	73.84	73.36	73.69
2732	NASDAQ	IUSG	Tue, Aug 12, 2014	73.28	73.38	73.02	73.11
2731	NASDAQ	IUSG	Mon, Aug 11, 2014	73.44	73.63	73.34	73.45
2730	NASDAQ	IUSG	Fri, Aug 8, 2014	72.27	73.09	72.27	73.09
2729	NASDAQ	IUSG	Thu, Aug 7, 2014	72.95	72.95	72.15	72.21
2728	NASDAQ	IUSG	Wed, Aug 6, 2014	72.13	72.94	72.13	72.61
2727	NASDAQ	IUSG	Tue, Aug 5, 2014	72.78	73.05	72.50	72.64
2726	NASDAQ	IUSG	Mon, Aug 4, 2014	72.81	73.26	72.57	73.17
2725	NASDAQ	IUSG	Fri, Aug 1, 2014	72.71	73.16	72.27	72.69
2724	NASDAQ	IUSG	Thu, Jul 31, 2014	73.84	74.08	72.81	72.81
2723	NASDAQ	IUSG	Wed, Jul 30, 2014	74.55	74.55	74.14	74.42
2722	NASDAQ	IUSG	Tue, Jul 29, 2014	74.61	74.69	74.33	74.40
2721	NASDAQ	IUSG	Mon, Jul 28, 2014	74.53	74.53	74.07	74.38
2720	NASDAQ	IUSG	Fri, Jul 25, 2014	74.52	74.55	74.30	74.40
2719	NASDAQ	IUSG	Thu, Jul 24, 2014	74.95	75.07	74.75	74.85
2718	NASDAQ	IUSG	Wed, Jul 23, 2014	74.75	74.95	74.68	74.81
2717	NASDAQ	IUSG	Tue, Jul 22, 2014	74.48	74.72	74.48	74.61
2716	NASDAQ	IUSG	Mon, Jul 21, 2014	74.26	74.29	73.92	74.17
2715	NASDAQ	IUSG	Fri, Jul 18, 2014	73.66	74.38	73.66	74.30
2714	NASDAQ	IUSG	Thu, Jul 17, 2014	74.16	74.35	73.26	73.47
2713	NASDAQ	IUSG	Wed, Jul 16, 2014	74.43	74.52	74.24	74.37
2712	NASDAQ	IUSG	Tue, Jul 15, 2014	74.80	74.80	74.06	74.29
2711	NASDAQ	IUSG	Mon, Jul 14, 2014	74.74	74.86	74.66	74.72
2710	NASDAQ	IUSG	Fri, Jul 11, 2014	74.11	74.33	73.93	74.31
2709	NASDAQ	IUSG	Thu, Jul 10, 2014	73.60	74.41	73.60	74.15
2708	NASDAQ	IUSG	Wed, Jul 9, 2014	74.44	74.52	74.20	74.42
2707	NASDAQ	IUSG	Tue, Jul 8, 2014	74.41	74.41	73.90	74.10
2706	NASDAQ	IUSG	Mon, Jul 7, 2014	75.07	75.15	74.75	74.75
2705	NASDAQ	IUSG	Thu, Jul 3, 2014	75.17	75.32	75.01	75.31
2704	NASDAQ	IUSG	Wed, Jul 2, 2014	75.06	75.06	74.81	74.91
2703	NASDAQ	IUSG	Tue, Jul 1, 2014	74.75	75.32	74.75	75.18
2702	NASDAQ	IUSG	Mon, Jun 30, 2014	74.30	74.61	74.30	74.40
2701	NASDAQ	IUSG	Fri, Jun 27, 2014	74.16	74.27	74.06	74.21
2700	NASDAQ	IUSG	Thu, Jun 26, 2014	74.34	74.34	73.86	74.10
2699	NASDAQ	IUSG	Wed, Jun 25, 2014	73.82	74.21	73.78	74.19
2698	NASDAQ	IUSG	Tue, Jun 24, 2014	74.01	74.42	73.73	73.73
2697	NASDAQ	IUSG	Mon, Jun 23, 2014	74.13	74.23	74.03	74.06
2696	NASDAQ	IUSG	Fri, Jun 20, 2014	74.33	74.33	74.06	74.22
2695	NASDAQ	IUSG	Thu, Jun 19, 2014	74.10	74.10	73.84	74.08
2694	NASDAQ	IUSG	Wed, Jun 18, 2014	73.51	74.05	73.44	74.05
2693	NASDAQ	IUSG	Tue, Jun 17, 2014	73.24	73.65	73.24	73.51
2692	NASDAQ	IUSG	Mon, Jun 16, 2014	73.14	73.48	73.00	73.32
2691	NASDAQ	IUSG	Fri, Jun 13, 2014	73.02	73.30	72.93	73.27
2690	NASDAQ	IUSG	Thu, Jun 12, 2014	73.44	73.46	72.93	73.12
2689	NASDAQ	IUSG	Fri, May 20, 2011	50.44	50.44	49.99	50.17
2688	NASDAQ	IUSG	Thu, May 19, 2011	50.57	50.62	50.24	50.53
2687	NASDAQ	IUSG	Wed, May 18, 2011	49.88	50.42	49.88	50.42
2686	NASDAQ	IUSG	Tue, May 17, 2011	49.78	49.91	49.50	49.82
2685	NASDAQ	IUSG	Mon, May 16, 2011	50.31	50.53	49.93	49.97
2684	NASDAQ	IUSG	Fri, May 13, 2011	50.87	50.90	50.40	50.45
2683	NASDAQ	IUSG	Thu, May 12, 2011	50.41	50.90	50.25	50.88
2682	NASDAQ	IUSG	Wed, May 11, 2011	51.07	51.07	50.37	50.61
2681	NASDAQ	IUSG	Tue, May 10, 2011	50.84	51.13	50.84	51.11
2680	NASDAQ	IUSG	Mon, May 9, 2011	50.44	50.78	50.39	50.68
2679	NASDAQ	IUSG	Fri, May 6, 2011	50.69	50.84	50.19	50.35
2678	NASDAQ	IUSG	Thu, May 5, 2011	50.26	50.57	50.02	50.14
2677	NASDAQ	IUSG	Wed, May 4, 2011	50.88	50.88	50.22	50.48
2676	NASDAQ	IUSG	Tue, May 3, 2011	51.09	51.11	50.63	50.85
2675	NASDAQ	IUSG	Mon, May 2, 2011	51.57	51.58	51.08	51.18
2674	NASDAQ	IUSG	Fri, Apr 29, 2011	51.22	51.40	51.14	51.31
2673	NASDAQ	IUSG	Thu, Apr 28, 2011	51.05	51.22	51.00	51.21
2672	NASDAQ	IUSG	Wed, Apr 27, 2011	50.94	51.14	50.65	51.11
2671	NASDAQ	IUSG	Tue, Apr 26, 2011	50.55	50.90	50.55	50.81
2670	NASDAQ	IUSG	Mon, Apr 25, 2011	50.49	50.49	50.26	50.39
2669	NASDAQ	IUSG	Thu, Apr 21, 2011	50.37	50.49	50.27	50.48
2668	NASDAQ	IUSG	Wed, Apr 20, 2011	49.88	50.13	49.94	50.12
2667	NASDAQ	IUSG	Tue, Apr 19, 2011	48.99	49.20	48.90	49.19
2666	NASDAQ	IUSG	Mon, Apr 18, 2011	48.94	49.02	48.50	48.97
2665	NASDAQ	IUSG	Fri, Apr 15, 2011	49.35	49.54	49.25	49.49
2664	NASDAQ	IUSG	Thu, Apr 14, 2011	48.97	49.35	48.89	49.35
2663	NASDAQ	IUSG	Wed, Apr 13, 2011	49.41	49.41	49.05	49.31
2662	NASDAQ	IUSG	Tue, Apr 12, 2011	49.24	49.32	48.94	49.14
2661	NASDAQ	IUSG	Mon, Apr 11, 2011	49.80	49.90	49.40	49.53
2660	NASDAQ	IUSG	Fri, Apr 8, 2011	50.13	50.13	49.54	49.72
2659	NASDAQ	IUSG	Thu, Apr 7, 2011	49.98	50.22	49.78	49.94
2658	NASDAQ	IUSG	Wed, Apr 6, 2011	50.27	50.30	49.88	50.05
2657	NASDAQ	IUSG	Tue, Apr 5, 2011	49.86	50.22	49.86	50.00
2656	NASDAQ	IUSG	Mon, Apr 4, 2011	50.01	50.02	49.80	49.91
2655	NASDAQ	IUSG	Fri, Apr 1, 2011	49.93	50.09	49.78	49.90
2654	NASDAQ	IUSG	Thu, Mar 31, 2011	49.66	49.77	49.57	49.72
2653	NASDAQ	IUSG	Wed, Mar 30, 2011	49.58	49.75	49.50	49.68
2652	NASDAQ	IUSG	Tue, Mar 29, 2011	48.90	49.30	48.81	49.30
2651	NASDAQ	IUSG	Mon, Mar 28, 2011	49.16	49.30	48.96	48.96
2650	NASDAQ	IUSG	Fri, Mar 25, 2011	49.00	49.33	48.94	49.08
2649	NASDAQ	IUSG	Thu, Mar 24, 2011	48.50	48.94	48.47	48.88
2648	NASDAQ	IUSG	Wed, Mar 23, 2011	48.12	48.60	47.92	48.49
2647	NASDAQ	IUSG	Tue, Mar 22, 2011	48.46	48.48	48.19	48.25
2646	NASDAQ	IUSG	Mon, Mar 21, 2011	48.12	48.52	48.12	48.40
2645	NASDAQ	IUSG	Fri, Mar 18, 2011	47.98	48.01	47.49	47.55
2644	NASDAQ	IUSG	Thu, Mar 17, 2011	47.67	47.71	47.30	47.46
2643	NASDAQ	IUSG	Wed, Mar 16, 2011	47.68	47.81	46.70	47.05
2642	NASDAQ	IUSG	Tue, Mar 15, 2011	47.08	48.07	47.00	47.88
2641	NASDAQ	IUSG	Mon, Mar 14, 2011	48.31	48.42	48.00	48.40
2640	NASDAQ	IUSG	Fri, Mar 11, 2011	48.13	48.79	48.10	48.72
2639	NASDAQ	IUSG	Thu, Mar 10, 2011	48.76	48.76	48.29	48.32
2638	NASDAQ	IUSG	Wed, Mar 9, 2011	49.31	49.38	49.04	49.23
2637	NASDAQ	IUSG	Tue, Mar 8, 2011	49.11	49.54	48.83	49.38
2636	NASDAQ	IUSG	Mon, Mar 7, 2011	49.72	49.78	48.78	49.08
2635	NASDAQ	IUSG	Fri, Mar 4, 2011	49.91	49.91	49.30	49.60
2634	NASDAQ	IUSG	Thu, Mar 3, 2011	49.67	49.93	49.63	49.87
2633	NASDAQ	IUSG	Wed, Mar 2, 2011	48.71	49.15	48.71	48.97
2632	NASDAQ	IUSG	Tue, Mar 1, 2011	49.82	49.82	48.81	48.83
2631	NASDAQ	IUSG	Mon, Feb 28, 2011	49.72	49.77	49.42	49.60
2630	NASDAQ	IUSG	Fri, Feb 25, 2011	49.04	49.47	49.04	49.46
2629	NASDAQ	IUSG	Thu, Feb 24, 2011	48.76	49.00	48.44	48.86
2628	NASDAQ	IUSG	Wed, Feb 23, 2011	49.14	49.18	48.48	48.81
2627	NASDAQ	IUSG	Tue, Feb 22, 2011	49.96	50.10	49.18	49.26
2626	NASDAQ	IUSG	Fri, Feb 18, 2011	50.36	50.49	50.27	50.40
2625	NASDAQ	IUSG	Thu, Feb 17, 2011	50.07	50.37	50.01	50.34
2624	NASDAQ	IUSG	Wed, Feb 16, 2011	50.00	50.25	49.99	50.21
2623	NASDAQ	IUSG	Tue, Feb 15, 2011	49.96	49.96	49.76	49.81
2622	NASDAQ	IUSG	Mon, Feb 14, 2011	49.87	50.08	49.86	50.06
2621	NASDAQ	IUSG	Fri, Feb 11, 2011	49.44	49.89	49.44	49.85
2620	NASDAQ	IUSG	Thu, Feb 10, 2011	49.19	49.55	49.19	49.52
2619	NASDAQ	IUSG	Wed, Feb 9, 2011	49.50	49.62	49.28	49.46
2618	NASDAQ	IUSG	Tue, Feb 8, 2011	49.44	49.58	49.25	49.57
2617	NASDAQ	IUSG	Mon, Feb 7, 2011	49.11	49.51	49.11	49.34
2616	NASDAQ	IUSG	Fri, Feb 4, 2011	48.85	49.04	48.71	49.02
2615	NASDAQ	IUSG	Thu, Feb 3, 2011	48.70	48.85	48.50	48.83
2614	NASDAQ	IUSG	Wed, Feb 2, 2011	48.57	48.77	48.57	48.64
2613	NASDAQ	IUSG	Tue, Feb 1, 2011	48.39	48.79	48.38	48.69
2612	NASDAQ	IUSG	Mon, Jan 31, 2011	47.72	47.99	47.60	47.94
2611	NASDAQ	IUSG	Fri, Jan 28, 2011	48.56	48.56	47.51	47.57
2610	NASDAQ	IUSG	Thu, Jan 27, 2011	48.48	48.62	48.37	48.55
2609	NASDAQ	IUSG	Wed, Jan 26, 2011	48.16	48.54	48.09	48.43
2608	NASDAQ	IUSG	Tue, Jan 25, 2011	47.85	48.06	47.70	47.91
2607	NASDAQ	IUSG	Mon, Jan 24, 2011	47.61	48.05	47.58	48.03
2606	NASDAQ	IUSG	Fri, Jan 21, 2011	48.04	48.04	47.61	47.61
2605	NASDAQ	IUSG	Thu, Jan 20, 2011	47.78	47.80	47.39	47.69
2604	NASDAQ	IUSG	Wed, Jan 19, 2011	48.50	48.50	47.90	47.96
2603	NASDAQ	IUSG	Tue, Jan 18, 2011	48.33	48.51	48.22	48.51
2602	NASDAQ	IUSG	Fri, Jan 14, 2011	47.94	48.30	47.91	48.30
2601	NASDAQ	IUSG	Thu, Jan 13, 2011	47.98	48.07	47.90	47.95
2600	NASDAQ	IUSG	Wed, Jan 12, 2011	47.84	48.00	47.75	48.00
2599	NASDAQ	IUSG	Tue, Jan 11, 2011	47.65	47.73	47.53	47.60
2598	NASDAQ	IUSG	Mon, Jan 10, 2011	47.14	47.50	47.04	47.42
2597	NASDAQ	IUSG	Fri, Jan 7, 2011	47.50	47.52	47.00	47.35
2596	NASDAQ	IUSG	Thu, Jan 6, 2011	47.44	47.55	47.28	47.41
2595	NASDAQ	IUSG	Wed, Jan 5, 2011	47.03	47.45	47.03	47.40
2594	NASDAQ	IUSG	Tue, Jan 4, 2011	47.51	47.51	46.93	47.14
2593	NASDAQ	IUSG	Mon, Jan 3, 2011	47.26	47.61	47.26	47.40
2592	NASDAQ	IUSG	Fri, Dec 31, 2010	46.98	46.98	46.82	46.93
2591	NASDAQ	IUSG	Thu, Dec 30, 2010	47.06	47.14	46.97	47.01
2590	NASDAQ	IUSG	Wed, Dec 29, 2010	47.05	47.16	47.02	47.04
2589	NASDAQ	IUSG	Tue, Dec 28, 2010	47.02	47.02	46.87	46.96
2588	NASDAQ	IUSG	Mon, Dec 27, 2010	46.78	47.02	46.71	46.95
2587	NASDAQ	IUSG	Thu, Dec 23, 2010	46.99	47.04	46.88	46.91
2586	NASDAQ	IUSG	Wed, Dec 22, 2010	47.04	47.04	46.97	47.03
2585	NASDAQ	IUSG	Tue, Dec 21, 2010	47.04	47.20	47.04	47.15
2584	NASDAQ	IUSG	Mon, Dec 20, 2010	47.01	47.03	46.68	46.93
2583	NASDAQ	IUSG	Fri, Dec 17, 2010	46.74	46.93	46.69	46.85
2582	NASDAQ	IUSG	Thu, Dec 16, 2010	46.44	46.76	46.32	46.71
2581	NASDAQ	IUSG	Wed, Dec 15, 2010	46.53	46.77	46.35	46.44
2580	NASDAQ	IUSG	Tue, Dec 14, 2010	46.66	46.73	46.49	46.57
2579	NASDAQ	IUSG	Mon, Dec 13, 2010	46.82	46.82	46.53	46.59
2578	NASDAQ	IUSG	Fri, Dec 10, 2010	46.46	46.64	46.38	46.63
2577	NASDAQ	IUSG	Thu, Dec 9, 2010	46.52	46.52	46.26	46.35
2576	NASDAQ	IUSG	Wed, Dec 8, 2010	46.28	46.32	46.08	46.27
2575	NASDAQ	IUSG	Tue, Dec 7, 2010	46.64	46.64	46.15	46.16
2574	NASDAQ	IUSG	Mon, Dec 6, 2010	46.08	46.26	46.06	46.18
2573	NASDAQ	IUSG	Fri, Dec 3, 2010	45.86	46.19	45.80	46.14
2572	NASDAQ	IUSG	Thu, Dec 2, 2010	45.60	46.05	45.58	46.02
2571	NASDAQ	IUSG	Wed, Dec 1, 2010	45.13	45.58	45.13	45.54
2570	NASDAQ	IUSG	Tue, Nov 30, 2010	44.41	44.73	44.35	44.56
2569	NASDAQ	IUSG	Mon, Nov 29, 2010	44.66	44.87	44.28	44.83
2568	NASDAQ	IUSG	Fri, Nov 26, 2010	44.90	45.05	44.89	44.95
2567	NASDAQ	IUSG	Wed, Nov 24, 2010	44.77	45.20	44.77	45.20
2566	NASDAQ	IUSG	Tue, Nov 23, 2010	44.56	44.56	44.22	44.43
2565	NASDAQ	IUSG	Mon, Nov 22, 2010	44.75	45.01	44.52	45.01
2564	NASDAQ	IUSG	Fri, Nov 19, 2010	44.62	44.87	44.52	44.87
2563	NASDAQ	IUSG	Thu, Nov 18, 2010	44.50	44.81	44.50	44.64
2562	NASDAQ	IUSG	Wed, Nov 17, 2010	43.91	44.10	43.86	43.94
2561	NASDAQ	IUSG	Tue, Nov 16, 2010	44.28	44.36	43.71	43.87
2560	NASDAQ	IUSG	Mon, Nov 15, 2010	44.90	44.90	44.55	44.55
2559	NASDAQ	IUSG	Fri, Nov 12, 2010	45.04	45.12	44.48	44.67
2558	NASDAQ	IUSG	Thu, Nov 11, 2010	45.03	45.31	44.84	45.29
2557	NASDAQ	IUSG	Wed, Nov 10, 2010	45.21	45.43	44.95	45.40
2556	NASDAQ	IUSG	Tue, Nov 9, 2010	45.65	45.74	45.08	45.23
2555	NASDAQ	IUSG	Mon, Nov 8, 2010	45.42	45.54	45.33	45.50
2554	NASDAQ	IUSG	Fri, Nov 5, 2010	45.37	45.54	45.37	45.54
2553	NASDAQ	IUSG	Thu, Nov 4, 2010	45.03	45.42	45.03	45.42
2552	NASDAQ	IUSG	Wed, Nov 3, 2010	44.49	44.58	44.12	44.58
2551	NASDAQ	IUSG	Tue, Nov 2, 2010	44.31	44.50	44.25	44.43
2550	NASDAQ	IUSG	Mon, Nov 1, 2010	44.27	44.32	43.79	43.98
2549	NASDAQ	IUSG	Fri, Oct 29, 2010	43.81	44.02	43.81	43.94
2548	NASDAQ	IUSG	Thu, Oct 28, 2010	44.08	44.11	43.68	43.94
2547	NASDAQ	IUSG	Wed, Oct 27, 2010	43.75	43.94	43.49	43.92
2546	NASDAQ	IUSG	Tue, Oct 26, 2010	43.72	44.06	43.61	43.99
2545	NASDAQ	IUSG	Mon, Oct 25, 2010	44.00	44.26	43.92	43.93
2544	NASDAQ	IUSG	Fri, Oct 22, 2010	43.59	43.75	43.59	43.75
2543	NASDAQ	IUSG	Thu, Oct 21, 2010	43.66	43.90	43.31	43.47
2542	NASDAQ	IUSG	Wed, Oct 20, 2010	43.18	43.62	43.15	43.42
2541	NASDAQ	IUSG	Tue, Oct 19, 2010	43.20	43.38	42.83	43.01
2540	NASDAQ	IUSG	Mon, Oct 18, 2010	43.64	43.78	43.57	43.74
2539	NASDAQ	IUSG	Fri, Oct 15, 2010	43.65	43.66	43.20	43.61
2538	NASDAQ	IUSG	Thu, Oct 14, 2010	43.29	43.43	43.10	43.29
2537	NASDAQ	IUSG	Wed, Oct 13, 2010	43.23	43.56	43.18	43.35
2536	NASDAQ	IUSG	Tue, Oct 12, 2010	42.64	43.04	42.51	43.00
2535	NASDAQ	IUSG	Mon, Oct 11, 2010	42.80	42.94	42.67	42.79
2534	NASDAQ	IUSG	Fri, Oct 8, 2010	42.45	42.83	42.39	42.79
2533	NASDAQ	IUSG	Thu, Oct 7, 2010	42.64	42.64	42.19	42.43
2532	NASDAQ	IUSG	Wed, Oct 6, 2010	42.59	42.63	42.30	42.42
2531	NASDAQ	IUSG	Tue, Oct 5, 2010	42.05	42.61	42.05	42.59
2530	NASDAQ	IUSG	Mon, Oct 4, 2010	41.93	42.05	41.54	41.61
2529	NASDAQ	IUSG	Fri, Oct 1, 2010	42.21	42.29	41.90	42.04
2528	NASDAQ	IUSG	Thu, Sep 30, 2010	42.34	42.47	41.74	41.96
2527	NASDAQ	IUSG	Wed, Sep 29, 2010	42.01	42.20	41.95	42.08
2526	NASDAQ	IUSG	Tue, Sep 28, 2010	41.97	42.18	41.47	42.11
2525	NASDAQ	IUSG	Mon, Sep 27, 2010	42.01	42.13	41.89	41.89
2524	NASDAQ	IUSG	Fri, Sep 24, 2010	41.64	42.05	41.64	42.05
2523	NASDAQ	IUSG	Thu, Sep 23, 2010	41.03	41.54	41.03	41.09
2522	NASDAQ	IUSG	Wed, Sep 22, 2010	41.53	41.68	41.34	41.47
2521	NASDAQ	IUSG	Tue, Sep 21, 2010	41.75	41.77	41.54	41.62
2520	NASDAQ	IUSG	Mon, Sep 20, 2010	41.18	41.76	41.18	41.69
2519	NASDAQ	IUSG	Fri, Sep 17, 2010	41.12	41.16	40.88	41.09
2518	NASDAQ	IUSG	Thu, Sep 16, 2010	40.83	40.95	40.72	40.93
2517	NASDAQ	IUSG	Wed, Sep 15, 2010	40.57	40.94	40.50	40.88
2516	NASDAQ	IUSG	Tue, Sep 14, 2010	40.58	40.93	40.58	40.71
2515	NASDAQ	IUSG	Mon, Sep 13, 2010	40.42	40.66	40.42	40.64
2514	NASDAQ	IUSG	Fri, Sep 10, 2010	39.95	40.16	39.95	40.11
2513	NASDAQ	IUSG	Thu, Sep 9, 2010	40.29	40.30	39.88	40.00
2512	NASDAQ	IUSG	Wed, Sep 8, 2010	39.75	40.00	39.75	39.97
2511	NASDAQ	IUSG	Tue, Sep 7, 2010	39.86	39.86	39.65	39.65
2510	NASDAQ	IUSG	Fri, Sep 3, 2010	39.94	40.07	39.83	39.95
2509	NASDAQ	IUSG	Thu, Sep 2, 2010	39.14	39.50	39.10	39.47
2508	NASDAQ	IUSG	Wed, Sep 1, 2010	38.43	39.09	38.43	39.02
2507	NASDAQ	IUSG	Tue, Aug 31, 2010	37.88	38.08	37.77	37.94
2506	NASDAQ	IUSG	Mon, Aug 30, 2010	38.46	38.57	38.19	38.19
2505	NASDAQ	IUSG	Fri, Aug 27, 2010	38.19	38.62	37.70	38.60
2504	NASDAQ	IUSG	Thu, Aug 26, 2010	38.35	38.45	37.91	37.93
2503	NASDAQ	IUSG	Wed, Aug 25, 2010	37.79	38.35	37.40	38.25
2502	NASDAQ	IUSG	Tue, Aug 24, 2010	38.10	38.35	37.89	38.03
2501	NASDAQ	IUSG	Mon, Aug 23, 2010	39.07	39.28	38.67	38.67
2500	NASDAQ	IUSG	Fri, Aug 20, 2010	38.86	38.94	38.60	38.94
2499	NASDAQ	IUSG	Thu, Aug 19, 2010	39.53	39.56	38.84	39.03
2498	NASDAQ	IUSG	Wed, Aug 18, 2010	39.36	39.84	39.33	39.64
2497	NASDAQ	IUSG	Tue, Aug 17, 2010	39.35	39.83	39.25	39.55
2496	NASDAQ	IUSG	Mon, Aug 16, 2010	38.72	39.15	38.72	38.96
2495	NASDAQ	IUSG	Fri, Aug 13, 2010	39.02	39.15	38.92	38.92
2494	NASDAQ	IUSG	Thu, Aug 12, 2010	38.80	39.23	38.80	39.15
2493	NASDAQ	IUSG	Wed, Aug 11, 2010	39.90	39.90	39.35	39.41
2492	NASDAQ	IUSG	Tue, Aug 10, 2010	40.39	40.72	40.29	40.54
2491	NASDAQ	IUSG	Mon, Aug 9, 2010	40.73	40.95	40.67	40.88
2490	NASDAQ	IUSG	Fri, Aug 6, 2010	40.35	40.66	40.20	40.62
2489	NASDAQ	IUSG	Thu, Aug 5, 2010	40.59	40.78	40.59	40.78
2488	NASDAQ	IUSG	Wed, Aug 4, 2010	40.65	40.91	40.61	40.89
2487	NASDAQ	IUSG	Tue, Aug 3, 2010	40.60	40.64	40.41	40.48
2486	NASDAQ	IUSG	Mon, Aug 2, 2010	40.46	40.77	40.35	40.70
2485	NASDAQ	IUSG	Fri, Jul 30, 2010	39.46	40.03	39.41	39.90
2484	NASDAQ	IUSG	Thu, Jul 29, 2010	40.24	40.24	39.52	39.90
2483	NASDAQ	IUSG	Wed, Jul 28, 2010	40.22	40.29	40.05	40.05
2482	NASDAQ	IUSG	Tue, Jul 27, 2010	40.70	40.70	40.24	40.38
2481	NASDAQ	IUSG	Mon, Jul 26, 2010	40.11	40.52	40.11	40.52
2480	NASDAQ	IUSG	Fri, Jul 23, 2010	39.70	40.10	39.56	39.94
2479	NASDAQ	IUSG	Thu, Jul 22, 2010	39.38	39.79	39.38	39.67
2478	NASDAQ	IUSG	Wed, Jul 21, 2010	39.50	39.50	38.65	38.71
2477	NASDAQ	IUSG	Tue, Jul 20, 2010	38.22	39.28	38.12	39.28
2476	NASDAQ	IUSG	Mon, Jul 19, 2010	38.60	38.75	38.42	38.69
2475	NASDAQ	IUSG	Fri, Jul 16, 2010	39.34	39.34	38.44	38.45
2474	NASDAQ	IUSG	Thu, Jul 15, 2010	39.44	39.63	39.13	39.56
2473	NASDAQ	IUSG	Wed, Jul 14, 2010	39.46	39.80	39.45	39.59
2472	NASDAQ	IUSG	Tue, Jul 13, 2010	39.25	39.65	39.25	39.65
2471	NASDAQ	IUSG	Mon, Jul 12, 2010	38.86	39.06	38.70	38.84
2470	NASDAQ	IUSG	Fri, Jul 9, 2010	38.65	38.93	38.62	38.93
2469	NASDAQ	IUSG	Thu, Jul 8, 2010	38.62	38.68	38.21	38.59
2468	NASDAQ	IUSG	Wed, Jul 7, 2010	37.18	38.29	37.18	38.27
2467	NASDAQ	IUSG	Tue, Jul 6, 2010	37.33	37.68	36.84	37.02
2466	NASDAQ	IUSG	Fri, Jul 2, 2010	37.22	37.34	36.80	37.10
2465	NASDAQ	IUSG	Thu, Jul 1, 2010	37.42	37.46	36.73	37.37
2464	NASDAQ	IUSG	Wed, Jun 30, 2010	37.71	38.04	37.41	37.41
2463	NASDAQ	IUSG	Tue, Jun 29, 2010	38.52	38.52	37.57	37.78
2462	NASDAQ	IUSG	Mon, Jun 28, 2010	39.21	39.35	39.00	39.12
2461	NASDAQ	IUSG	Fri, Jun 25, 2010	39.30	39.48	38.95	39.26
2460	NASDAQ	IUSG	Thu, Jun 24, 2010	39.59	39.64	39.13	39.17
2459	NASDAQ	IUSG	Wed, Jun 23, 2010	39.77	39.96	39.55	39.81
2458	NASDAQ	IUSG	Tue, Jun 22, 2010	40.74	40.74	39.88	39.88
2457	NASDAQ	IUSG	Mon, Jun 21, 2010	41.05	41.14	40.26	40.42
2456	NASDAQ	IUSG	Fri, Jun 18, 2010	40.68	40.83	40.60	40.65
2455	NASDAQ	IUSG	Thu, Jun 17, 2010	40.75	40.75	40.35	40.51
2454	NASDAQ	IUSG	Wed, Jun 16, 2010	40.58	40.77	40.41	40.60
2453	NASDAQ	IUSG	Tue, Jun 15, 2010	40.13	40.61	40.09	40.60
2452	NASDAQ	IUSG	Mon, Jun 14, 2010	40.02	40.18	39.73	39.73
2451	NASDAQ	IUSG	Fri, Jun 11, 2010	39.17	39.67	39.11	39.65
2450	NASDAQ	IUSG	Thu, Jun 10, 2010	39.01	39.44	39.01	39.44
2449	NASDAQ	IUSG	Wed, Jun 9, 2010	38.80	39.16	38.37	38.37
2448	NASDAQ	IUSG	Tue, Jun 8, 2010	38.40	38.62	38.03	38.62
2447	NASDAQ	IUSG	Mon, Jun 7, 2010	38.99	39.14	38.39	38.39
2446	NASDAQ	IUSG	Fri, Jun 4, 2010	39.55	39.81	38.86	38.91
2445	NASDAQ	IUSG	Thu, Jun 3, 2010	40.12	40.32	39.90	40.32
2444	NASDAQ	IUSG	Wed, Jun 2, 2010	39.22	39.98	39.14	39.98
2443	NASDAQ	IUSG	Tue, Jun 1, 2010	39.61	39.85	39.26	39.26
2442	NASDAQ	IUSG	Fri, May 28, 2010	39.88	39.96	39.48	39.68
2441	NASDAQ	IUSG	Thu, May 27, 2010	39.55	40.03	39.55	40.03
2440	NASDAQ	IUSG	Wed, May 26, 2010	39.48	39.72	38.79	38.85
2439	NASDAQ	IUSG	Tue, May 25, 2010	38.24	39.10	37.96	39.09
2438	NASDAQ	IUSG	Mon, May 24, 2010	39.25	39.64	39.16	39.16
2437	NASDAQ	IUSG	Fri, May 21, 2010	38.47	39.51	37.94	39.43
2436	NASDAQ	IUSG	Thu, May 20, 2010	39.71	39.79	39.00	39.02
2435	NASDAQ	IUSG	Wed, May 19, 2010	40.65	40.72	40.15	40.50
2434	NASDAQ	IUSG	Tue, May 18, 2010	41.60	41.65	40.72	40.88
2433	NASDAQ	IUSG	Mon, May 17, 2010	41.31	41.47	40.57	41.30
2432	NASDAQ	IUSG	Fri, May 14, 2010	41.69	41.69	40.86	41.21
2431	NASDAQ	IUSG	Thu, May 13, 2010	42.38	42.58	41.92	41.98
2430	NASDAQ	IUSG	Wed, May 12, 2010	41.87	42.43	41.87	42.43
2429	NASDAQ	IUSG	Tue, May 11, 2010	41.36	42.22	41.36	41.76
2428	NASDAQ	IUSG	Mon, May 10, 2010	41.62	41.84	41.44	41.84
2427	NASDAQ	IUSG	Fri, May 7, 2010	40.63	40.81	39.47	40.02
2426	NASDAQ	IUSG	Thu, May 6, 2010	41.94	42.77	0.12	40.87
2425	NASDAQ	IUSG	Wed, May 5, 2010	42.00	42.32	41.86	42.10
2424	NASDAQ	IUSG	Tue, May 4, 2010	42.67	42.67	42.20	42.35
2423	NASDAQ	IUSG	Mon, May 3, 2010	43.02	43.47	43.02	43.36
2422	NASDAQ	IUSG	Fri, Apr 30, 2010	43.60	43.62	42.89	42.89
2421	NASDAQ	IUSG	Thu, Apr 29, 2010	43.36	43.70	43.35	43.59
2420	NASDAQ	IUSG	Wed, Apr 28, 2010	43.00	43.19	42.80	43.06
2419	NASDAQ	IUSG	Tue, Apr 27, 2010	43.68	43.84	42.96	42.97
2418	NASDAQ	IUSG	Mon, Apr 26, 2010	43.92	44.09	43.82	43.82
2417	NASDAQ	IUSG	Fri, Apr 23, 2010	43.72	43.98	43.62	43.98
2416	NASDAQ	IUSG	Thu, Apr 22, 2010	43.24	43.75	43.01	43.75
2415	NASDAQ	IUSG	Wed, Apr 21, 2010	43.64	43.67	43.39	43.59
2414	NASDAQ	IUSG	Tue, Apr 20, 2010	43.45	43.58	43.33	43.56
2413	NASDAQ	IUSG	Mon, Apr 19, 2010	43.11	43.28	42.90	43.27
2412	NASDAQ	IUSG	Fri, Apr 16, 2010	43.53	43.65	43.00	43.20
2411	NASDAQ	IUSG	Thu, Apr 15, 2010	43.56	43.75	43.56	43.72
2410	NASDAQ	IUSG	Wed, Apr 14, 2010	43.34	43.60	43.30	43.58
2409	NASDAQ	IUSG	Tue, Apr 13, 2010	43.01	43.22	42.94	43.17
2408	NASDAQ	IUSG	Mon, Apr 12, 2010	43.03	43.19	43.03	43.10
2407	NASDAQ	IUSG	Fri, Apr 9, 2010	42.80	43.02	42.80	43.02
2406	NASDAQ	IUSG	Thu, Apr 8, 2010	42.56	42.82	42.46	42.76
2405	NASDAQ	IUSG	Wed, Apr 7, 2010	42.79	42.91	42.55	42.69
2404	NASDAQ	IUSG	Tue, Apr 6, 2010	42.75	43.00	42.71	42.91
2403	NASDAQ	IUSG	Mon, Apr 5, 2010	42.66	42.89	42.58	42.89
2402	NASDAQ	IUSG	Thu, Apr 1, 2010	42.56	42.71	42.24	42.49
2401	NASDAQ	IUSG	Wed, Mar 31, 2010	42.39	42.54	42.27	42.34
2400	NASDAQ	IUSG	Tue, Mar 30, 2010	42.49	42.63	42.41	42.49
2399	NASDAQ	IUSG	Mon, Mar 29, 2010	42.39	42.47	42.35	42.37
2398	NASDAQ	IUSG	Fri, Mar 26, 2010	42.31	42.40	42.03	42.23
2397	NASDAQ	IUSG	Thu, Mar 25, 2010	42.57	42.69	42.18	42.18
2396	NASDAQ	IUSG	Wed, Mar 24, 2010	42.37	42.44	42.24	42.29
2395	NASDAQ	IUSG	Tue, Mar 23, 2010	42.41	42.72	42.33	42.72
2394	NASDAQ	IUSG	Mon, Mar 22, 2010	41.87	42.46	41.87	42.37
2393	NASDAQ	IUSG	Fri, Mar 19, 2010	42.46	42.46	41.95	42.10
2392	NASDAQ	IUSG	Thu, Mar 18, 2010	42.30	42.36	42.22	42.32
2391	NASDAQ	IUSG	Wed, Mar 17, 2010	42.17	42.43	42.17	42.23
2390	NASDAQ	IUSG	Tue, Mar 16, 2010	41.93	42.13	41.85	42.11
2389	NASDAQ	IUSG	Mon, Mar 15, 2010	41.76	41.83	41.60	41.83
2388	NASDAQ	IUSG	Fri, Mar 12, 2010	41.99	41.99	41.69	41.83
2387	NASDAQ	IUSG	Thu, Mar 11, 2010	41.55	41.79	41.52	41.79
2386	NASDAQ	IUSG	Wed, Mar 10, 2010	41.45	41.73	41.45	41.68
2385	NASDAQ	IUSG	Tue, Mar 9, 2010	41.30	41.66	41.28	41.49
2384	NASDAQ	IUSG	Mon, Mar 8, 2010	41.39	41.48	41.37	41.40
2383	NASDAQ	IUSG	Fri, Mar 5, 2010	41.14	41.40	41.01	41.39
2382	NASDAQ	IUSG	Thu, Mar 4, 2010	40.78	40.90	40.69	40.90
2381	NASDAQ	IUSG	Wed, Mar 3, 2010	40.76	40.95	40.71	40.71
2380	NASDAQ	IUSG	Tue, Mar 2, 2010	40.69	40.84	40.64	40.67
2379	NASDAQ	IUSG	Mon, Mar 1, 2010	40.19	40.56	40.19	40.55
2378	NASDAQ	IUSG	Fri, Feb 26, 2010	40.06	40.15	39.85	40.10
2377	NASDAQ	IUSG	Thu, Feb 25, 2010	39.59	40.05	39.50	40.05
2376	NASDAQ	IUSG	Wed, Feb 24, 2010	39.87	40.13	39.85	40.09
2375	NASDAQ	IUSG	Tue, Feb 23, 2010	40.12	40.13	39.68	39.73
2374	NASDAQ	IUSG	Mon, Feb 22, 2010	40.36	40.43	40.15	40.21
2373	NASDAQ	IUSG	Fri, Feb 19, 2010	40.16	40.34	40.16	40.28
2372	NASDAQ	IUSG	Thu, Feb 18, 2010	39.97	40.27	39.96	40.27
2371	NASDAQ	IUSG	Wed, Feb 17, 2010	39.93	39.98	39.81	39.96
2370	NASDAQ	IUSG	Tue, Feb 16, 2010	39.45	39.76	39.32	39.72
2369	NASDAQ	IUSG	Fri, Feb 12, 2010	38.76	39.20	38.65	39.20
2368	NASDAQ	IUSG	Thu, Feb 11, 2010	38.60	39.20	38.54	39.10
2367	NASDAQ	IUSG	Wed, Feb 10, 2010	38.68	38.85	38.41	38.70
2366	NASDAQ	IUSG	Tue, Feb 9, 2010	38.70	39.04	38.53	38.73
2365	NASDAQ	IUSG	Mon, Feb 8, 2010	38.51	38.71	38.35	38.35
2364	NASDAQ	IUSG	Fri, Feb 5, 2010	38.42	38.56	37.84	38.56
2363	NASDAQ	IUSG	Thu, Feb 4, 2010	39.32	39.32	38.41	38.44
2362	NASDAQ	IUSG	Wed, Feb 3, 2010	39.49	39.67	39.46	39.58
2361	NASDAQ	IUSG	Tue, Feb 2, 2010	39.27	39.69	39.16	39.64
2360	NASDAQ	IUSG	Mon, Feb 1, 2010	38.88	39.21	38.88	39.21
2359	NASDAQ	IUSG	Fri, Jan 29, 2010	39.34	39.57	38.63	38.83
2358	NASDAQ	IUSG	Thu, Jan 28, 2010	39.77	39.78	38.96	39.22
2357	NASDAQ	IUSG	Wed, Jan 27, 2010	39.55	39.83	39.33	39.80
2356	NASDAQ	IUSG	Tue, Jan 26, 2010	39.54	39.93	39.51	39.60
2355	NASDAQ	IUSG	Mon, Jan 25, 2010	39.90	39.90	39.59	39.68
2354	NASDAQ	IUSG	Fri, Jan 22, 2010	40.28	40.30	39.53	39.57
2353	NASDAQ	IUSG	Thu, Jan 21, 2010	41.07	41.18	40.37	40.39
2352	NASDAQ	IUSG	Wed, Jan 20, 2010	41.23	41.23	40.74	41.07
2351	NASDAQ	IUSG	Tue, Jan 19, 2010	41.06	41.49	41.01	41.48
2350	NASDAQ	IUSG	Fri, Jan 15, 2010	41.43	41.43	40.87	41.02
2349	NASDAQ	IUSG	Thu, Jan 14, 2010	41.28	41.47	41.23	41.41
2348	NASDAQ	IUSG	Wed, Jan 13, 2010	41.09	41.39	40.89	41.29
2347	NASDAQ	IUSG	Tue, Jan 12, 2010	41.05	41.11	40.78	40.97
2346	NASDAQ	IUSG	Mon, Jan 11, 2010	41.35	41.45	41.12	41.26
2345	NASDAQ	IUSG	Fri, Jan 8, 2010	41.05	41.22	41.05	41.22
2344	NASDAQ	IUSG	Thu, Jan 7, 2010	40.94	41.10	40.83	41.08
2343	NASDAQ	IUSG	Wed, Jan 6, 2010	41.06	41.15	40.99	40.99
2342	NASDAQ	IUSG	Tue, Jan 5, 2010	41.06	41.13	40.92	41.07
2341	NASDAQ	IUSG	Mon, Jan 4, 2010	40.79	41.12	40.79	41.07
2340	NASDAQ	IUSG	Thu, Dec 31, 2009	40.95	41.00	40.49	40.49
2339	NASDAQ	IUSG	Wed, Dec 30, 2009	40.85	40.94	40.78	40.94
2338	NASDAQ	IUSG	Tue, Dec 29, 2009	40.98	41.03	40.91	40.95
2337	NASDAQ	IUSG	Mon, Dec 28, 2009	41.01	41.01	40.82	40.95
2336	NASDAQ	IUSG	Thu, Dec 24, 2009	40.74	40.89	40.74	40.88
2335	NASDAQ	IUSG	Wed, Dec 23, 2009	40.57	40.68	40.43	40.63
2334	NASDAQ	IUSG	Tue, Dec 22, 2009	40.48	40.64	40.48	40.59
2333	NASDAQ	IUSG	Mon, Dec 21, 2009	40.12	40.51	40.12	40.37
2332	NASDAQ	IUSG	Fri, Dec 18, 2009	39.93	39.95	39.64	39.95
2331	NASDAQ	IUSG	Thu, Dec 17, 2009	39.96	39.98	39.63	39.71
2330	NASDAQ	IUSG	Wed, Dec 16, 2009	40.30	40.40	40.11	40.15
2329	NASDAQ	IUSG	Tue, Dec 15, 2009	40.08	40.33	40.04	40.10
2328	NASDAQ	IUSG	Mon, Dec 14, 2009	40.11	40.27	40.02	40.24
2327	NASDAQ	IUSG	Fri, Dec 11, 2009	39.98	40.05	39.82	39.91
2326	NASDAQ	IUSG	Thu, Dec 10, 2009	39.98	39.98	39.81	39.81
2325	NASDAQ	IUSG	Wed, Dec 9, 2009	39.35	39.61	39.21	39.57
2324	NASDAQ	IUSG	Tue, Dec 8, 2009	39.61	39.61	39.26	39.48
2323	NASDAQ	IUSG	Mon, Dec 7, 2009	39.89	40.00	39.71	39.79
2322	NASDAQ	IUSG	Fri, Dec 4, 2009	40.11	40.34	39.57	39.88
2321	NASDAQ	IUSG	Thu, Dec 3, 2009	39.98	40.14	39.59	39.63
2320	NASDAQ	IUSG	Wed, Dec 2, 2009	39.75	40.15	39.75	39.88
2319	NASDAQ	IUSG	Tue, Dec 1, 2009	39.56	39.96	39.56	39.80
2318	NASDAQ	IUSG	Mon, Nov 30, 2009	39.21	39.32	38.96	39.28
2317	NASDAQ	IUSG	Fri, Nov 27, 2009	38.87	39.49	38.84	39.29
2316	NASDAQ	IUSG	Wed, Nov 25, 2009	39.77	39.90	39.69	39.87
2315	NASDAQ	IUSG	Tue, Nov 24, 2009	39.66	39.73	39.40	39.67
2314	NASDAQ	IUSG	Mon, Nov 23, 2009	39.62	39.89	39.56	39.64
2313	NASDAQ	IUSG	Fri, Nov 20, 2009	39.15	39.26	39.03	39.23
2312	NASDAQ	IUSG	Thu, Nov 19, 2009	39.59	39.59	39.09	39.32
2311	NASDAQ	IUSG	Wed, Nov 18, 2009	39.96	39.96	39.63	39.86
2310	NASDAQ	IUSG	Tue, Nov 17, 2009	39.75	39.95	39.64	39.94
2309	NASDAQ	IUSG	Mon, Nov 16, 2009	39.59	39.99	39.59	39.89
2308	NASDAQ	IUSG	Fri, Nov 13, 2009	39.20	39.43	39.07	39.32
2307	NASDAQ	IUSG	Thu, Nov 12, 2009	39.40	39.52	38.98	39.06
2306	NASDAQ	IUSG	Wed, Nov 11, 2009	39.45	39.60	39.20	39.37
2305	NASDAQ	IUSG	Tue, Nov 10, 2009	39.10	39.29	39.04	39.16
2304	NASDAQ	IUSG	Mon, Nov 9, 2009	38.67	39.13	38.64	39.13
2303	NASDAQ	IUSG	Fri, Nov 6, 2009	38.25	38.41	38.16	38.39
2302	NASDAQ	IUSG	Thu, Nov 5, 2009	37.80	38.29	37.80	38.29
2301	NASDAQ	IUSG	Wed, Nov 4, 2009	37.72	37.93	37.49	37.49
2300	NASDAQ	IUSG	Tue, Nov 3, 2009	37.11	37.40	37.09	37.40
2299	NASDAQ	IUSG	Mon, Nov 2, 2009	37.15	37.56	36.90	37.35
2298	NASDAQ	IUSG	Fri, Oct 30, 2009	37.91	37.96	37.00	37.07
2297	NASDAQ	IUSG	Thu, Oct 29, 2009	37.60	38.00	37.50	37.96
2296	NASDAQ	IUSG	Wed, Oct 28, 2009	37.96	38.00	37.27	37.29
2295	NASDAQ	IUSG	Tue, Oct 27, 2009	38.31	38.43	38.00	38.06
2294	NASDAQ	IUSG	Mon, Oct 26, 2009	38.63	39.06	38.24	38.36
2293	NASDAQ	IUSG	Fri, Oct 23, 2009	39.15	39.15	38.54	38.62
2292	NASDAQ	IUSG	Thu, Oct 22, 2009	38.55	38.96	38.44	38.96
2291	NASDAQ	IUSG	Wed, Oct 21, 2009	38.88	39.27	38.60	38.60
2290	NASDAQ	IUSG	Tue, Oct 20, 2009	39.15	39.15	38.72	38.93
2289	NASDAQ	IUSG	Mon, Oct 19, 2009	38.89	39.23	38.86	39.18
2288	NASDAQ	IUSG	Fri, Oct 16, 2009	38.74	38.89	38.59	38.78
2287	NASDAQ	IUSG	Thu, Oct 15, 2009	38.74	39.02	38.74	39.02
2286	NASDAQ	IUSG	Wed, Oct 14, 2009	38.64	38.90	38.61	38.90
2285	NASDAQ	IUSG	Tue, Oct 13, 2009	38.31	38.40	38.15	38.29
2284	NASDAQ	IUSG	Mon, Oct 12, 2009	38.48	38.58	38.25	38.36
2283	NASDAQ	IUSG	Fri, Oct 9, 2009	37.98	38.30	37.92	38.27
2282	NASDAQ	IUSG	Thu, Oct 8, 2009	37.95	38.21	37.91	37.99
2281	NASDAQ	IUSG	Wed, Oct 7, 2009	37.64	37.76	37.56	37.76
2280	NASDAQ	IUSG	Tue, Oct 6, 2009	37.33	37.77	37.33	37.61
2279	NASDAQ	IUSG	Mon, Oct 5, 2009	36.78	37.14	36.68	37.11
2278	NASDAQ	IUSG	Fri, Oct 2, 2009	36.51	36.87	36.51	36.70
2277	NASDAQ	IUSG	Thu, Oct 1, 2009	37.60	37.60	36.85	36.85
2276	NASDAQ	IUSG	Wed, Sep 30, 2009	37.89	38.00	37.34	37.72
2275	NASDAQ	IUSG	Tue, Sep 29, 2009	37.88	38.09	37.72	37.78
2274	NASDAQ	IUSG	Mon, Sep 28, 2009	37.38	37.98	37.38	37.83
2273	NASDAQ	IUSG	Fri, Sep 25, 2009	37.42	37.53	37.21	37.26
2272	NASDAQ	IUSG	Thu, Sep 24, 2009	37.89	37.93	37.35	37.50
2271	NASDAQ	IUSG	Wed, Sep 23, 2009	38.15	38.37	37.75	37.78
2270	NASDAQ	IUSG	Tue, Sep 22, 2009	38.10	38.18	37.95	38.10
2269	NASDAQ	IUSG	Mon, Sep 21, 2009	37.81	38.17	37.78	38.09
2268	NASDAQ	IUSG	Fri, Sep 18, 2009	38.20	38.21	38.01	38.13
2267	NASDAQ	IUSG	Thu, Sep 17, 2009	37.93	38.21	37.91	37.98
2266	NASDAQ	IUSG	Wed, Sep 16, 2009	37.63	38.03	37.58	38.02
2265	NASDAQ	IUSG	Tue, Sep 15, 2009	37.46	37.67	37.36	37.59
2264	NASDAQ	IUSG	Mon, Sep 14, 2009	37.06	37.50	37.06	37.50
2263	NASDAQ	IUSG	Fri, Sep 11, 2009	37.41	37.46	37.20	37.33
2262	NASDAQ	IUSG	Thu, Sep 10, 2009	37.01	37.36	36.91	37.36
2261	NASDAQ	IUSG	Wed, Sep 9, 2009	36.69	37.06	36.67	36.98
2260	NASDAQ	IUSG	Tue, Sep 8, 2009	36.66	36.72	36.52	36.72
2259	NASDAQ	IUSG	Fri, Sep 4, 2009	35.95	36.40	35.87	36.40
2258	NASDAQ	IUSG	Thu, Sep 3, 2009	35.88	35.95	35.56	35.93
2257	NASDAQ	IUSG	Wed, Sep 2, 2009	35.51	35.77	35.49	35.64
2256	NASDAQ	IUSG	Tue, Sep 1, 2009	36.14	36.57	35.62	35.66
2255	NASDAQ	IUSG	Mon, Aug 31, 2009	36.34	36.34	36.11	36.33
2254	NASDAQ	IUSG	Fri, Aug 28, 2009	36.93	36.94	36.39	36.59
2253	NASDAQ	IUSG	Thu, Aug 27, 2009	36.54	36.72	36.14	36.66
2252	NASDAQ	IUSG	Wed, Aug 26, 2009	36.47	36.75	36.42	36.59
2251	NASDAQ	IUSG	Tue, Aug 25, 2009	36.63	36.85	36.54	36.55
2250	NASDAQ	IUSG	Mon, Aug 24, 2009	36.57	36.79	36.40	36.48
2249	NASDAQ	IUSG	Fri, Aug 21, 2009	36.20	36.57	36.15	36.50
2248	NASDAQ	IUSG	Thu, Aug 20, 2009	35.68	36.03	35.63	36.00
2247	NASDAQ	IUSG	Wed, Aug 19, 2009	35.11	35.68	35.11	35.63
2246	NASDAQ	IUSG	Tue, Aug 18, 2009	35.15	35.44	35.07	35.37
2245	NASDAQ	IUSG	Mon, Aug 17, 2009	35.27	35.28	35.00	35.04
2244	NASDAQ	IUSG	Fri, Aug 14, 2009	36.13	36.14	35.52	35.77
2243	NASDAQ	IUSG	Thu, Aug 13, 2009	36.08	36.15	35.77	36.13
2242	NASDAQ	IUSG	Wed, Aug 12, 2009	35.48	36.16	35.48	35.95
2241	NASDAQ	IUSG	Tue, Aug 11, 2009	35.78	35.78	35.48	35.59
2240	NASDAQ	IUSG	Mon, Aug 10, 2009	35.80	35.95	35.64	35.87
2239	NASDAQ	IUSG	Fri, Aug 7, 2009	35.83	36.15	35.72	35.98
2238	NASDAQ	IUSG	Thu, Aug 6, 2009	35.92	35.93	35.41	35.55
2237	NASDAQ	IUSG	Wed, Aug 5, 2009	36.12	36.12	35.60	35.81
2236	NASDAQ	IUSG	Tue, Aug 4, 2009	35.90	36.12	35.90	36.06
2235	NASDAQ	IUSG	Mon, Aug 3, 2009	35.85	36.06	35.68	36.03
2234	NASDAQ	IUSG	Fri, Jul 31, 2009	35.68	35.91	35.55	35.63
2233	NASDAQ	IUSG	Thu, Jul 30, 2009	35.73	36.07	35.60	35.63
2232	NASDAQ	IUSG	Wed, Jul 29, 2009	35.28	35.41	35.17	35.41
2231	NASDAQ	IUSG	Tue, Jul 28, 2009	35.24	35.47	35.06	35.40
2230	NASDAQ	IUSG	Mon, Jul 27, 2009	35.42	35.47	35.14	35.47
2229	NASDAQ	IUSG	Fri, Jul 24, 2009	35.12	35.45	34.99	35.45
2228	NASDAQ	IUSG	Thu, Jul 23, 2009	34.71	35.50	34.68	35.37
2227	NASDAQ	IUSG	Wed, Jul 22, 2009	34.79	34.83	34.59	34.66
2226	NASDAQ	IUSG	Tue, Jul 21, 2009	34.79	34.79	34.30	34.63
2225	NASDAQ	IUSG	Mon, Jul 20, 2009	34.38	34.57	34.18	34.50
2224	NASDAQ	IUSG	Fri, Jul 17, 2009	34.06	34.20	33.94	34.18
2223	NASDAQ	IUSG	Thu, Jul 16, 2009	33.70	34.16	33.62	34.11
2222	NASDAQ	IUSG	Wed, Jul 15, 2009	33.23	33.73	33.16	33.71
2221	NASDAQ	IUSG	Tue, Jul 14, 2009	32.71	32.87	32.51	32.87
2220	NASDAQ	IUSG	Mon, Jul 13, 2009	32.10	32.67	31.79	32.67
2219	NASDAQ	IUSG	Fri, Jul 10, 2009	31.96	32.23	31.83	32.06
2218	NASDAQ	IUSG	Thu, Jul 9, 2009	32.20	32.25	31.99	32.05
2217	NASDAQ	IUSG	Wed, Jul 8, 2009	32.08	32.16	31.71	32.07
2216	NASDAQ	IUSG	Tue, Jul 7, 2009	32.50	32.56	31.94	31.96
2215	NASDAQ	IUSG	Mon, Jul 6, 2009	32.32	32.61	32.23	32.61
2214	NASDAQ	IUSG	Thu, Jul 2, 2009	33.05	33.05	32.60	32.61
2213	NASDAQ	IUSG	Wed, Jul 1, 2009	33.52	33.85	33.52	33.56
2212	NASDAQ	IUSG	Tue, Jun 30, 2009	33.62	33.67	33.19	33.39
2211	NASDAQ	IUSG	Mon, Jun 29, 2009	33.48	33.66	33.29	33.62
2210	NASDAQ	IUSG	Fri, Jun 26, 2009	33.25	33.51	33.23	33.35
2209	NASDAQ	IUSG	Thu, Jun 25, 2009	32.50	33.44	32.50	33.41
2208	NASDAQ	IUSG	Wed, Jun 24, 2009	32.61	33.01	32.50	32.67
2207	NASDAQ	IUSG	Tue, Jun 23, 2009	32.42	32.51	32.17	32.36
2206	NASDAQ	IUSG	Mon, Jun 22, 2009	33.11	33.11	32.38	32.42
2205	NASDAQ	IUSG	Fri, Jun 19, 2009	33.51	33.64	33.22	33.36
2204	NASDAQ	IUSG	Thu, Jun 18, 2009	33.00	33.37	32.94	33.21
2203	NASDAQ	IUSG	Wed, Jun 17, 2009	32.98	33.33	32.78	33.07
2202	NASDAQ	IUSG	Tue, Jun 16, 2009	33.54	33.60	32.95	32.97
2201	NASDAQ	IUSG	Mon, Jun 15, 2009	33.81	33.81	33.21	33.42
2200	NASDAQ	IUSG	Fri, Jun 12, 2009	33.84	34.19	33.76	34.19
2199	NASDAQ	IUSG	Thu, Jun 11, 2009	34.07	34.58	34.07	34.15
2198	NASDAQ	IUSG	Wed, Jun 10, 2009	34.45	34.45	33.64	34.08
2197	NASDAQ	IUSG	Tue, Jun 9, 2009	34.09	34.31	33.92	34.14
2196	NASDAQ	IUSG	Mon, Jun 8, 2009	33.87	34.17	33.35	33.93
2195	NASDAQ	IUSG	Fri, Jun 5, 2009	34.30	34.40	33.78	34.03
2194	NASDAQ	IUSG	Thu, Jun 4, 2009	33.75	34.02	33.62	34.00
2193	NASDAQ	IUSG	Wed, Jun 3, 2009	33.89	33.89	33.37	33.70
2192	NASDAQ	IUSG	Tue, Jun 2, 2009	33.81	34.28	33.81	34.09
2191	NASDAQ	IUSG	Mon, Jun 1, 2009	33.46	34.12	33.46	34.01
2190	NASDAQ	IUSG	Fri, May 29, 2009	32.63	33.00	32.42	32.99
2189	NASDAQ	IUSG	Thu, May 28, 2009	32.34	32.57	31.86	32.47
2188	NASDAQ	IUSG	Wed, May 27, 2009	32.48	32.69	32.05	32.06
2187	NASDAQ	IUSG	Tue, May 26, 2009	31.46	32.60	31.46	32.56
2186	NASDAQ	IUSG	Fri, May 22, 2009	31.78	31.94	31.49	31.68
2185	NASDAQ	IUSG	Thu, May 21, 2009	31.81	31.95	31.37	31.67
2184	NASDAQ	IUSG	Wed, May 20, 2009	32.57	32.93	32.22	32.26
2183	NASDAQ	IUSG	Tue, May 19, 2009	32.24	32.58	32.11	32.32
2182	NASDAQ	IUSG	Mon, May 18, 2009	31.61	32.25	31.55	32.24
2181	NASDAQ	IUSG	Fri, May 15, 2009	31.68	31.84	31.26	31.38
2180	NASDAQ	IUSG	Thu, May 14, 2009	31.38	31.81	31.30	31.60
2179	NASDAQ	IUSG	Wed, May 13, 2009	31.69	31.78	31.23	31.29
2178	NASDAQ	IUSG	Tue, May 12, 2009	32.31	32.44	31.76	32.16
2177	NASDAQ	IUSG	Mon, May 11, 2009	32.25	32.46	31.95	32.14
2176	NASDAQ	IUSG	Fri, May 8, 2009	32.49	32.69	32.14	32.53
2175	NASDAQ	IUSG	Thu, May 7, 2009	32.80	32.86	31.84	32.07
2174	NASDAQ	IUSG	Wed, May 6, 2009	32.75	32.75	32.22	32.63
2173	NASDAQ	IUSG	Tue, May 5, 2009	32.30	32.47	32.14	32.41
2172	NASDAQ	IUSG	Mon, May 4, 2009	31.85	32.48	31.80	32.48
2171	NASDAQ	IUSG	Fri, May 1, 2009	31.37	31.74	31.17	31.57
2170	NASDAQ	IUSG	Thu, Apr 30, 2009	31.77	32.07	31.30	31.45
2169	NASDAQ	IUSG	Wed, Apr 29, 2009	31.07	31.68	30.95	31.38
2168	NASDAQ	IUSG	Tue, Apr 28, 2009	30.45	31.02	30.45	30.70
2167	NASDAQ	IUSG	Mon, Apr 27, 2009	30.67	31.15	30.59	30.79
2166	NASDAQ	IUSG	Fri, Apr 24, 2009	30.61	31.24	30.60	30.97
2165	NASDAQ	IUSG	Thu, Apr 23, 2009	30.44	30.51	29.97	30.48
2164	NASDAQ	IUSG	Wed, Apr 22, 2009	30.17	30.92	30.17	30.26
2163	NASDAQ	IUSG	Tue, Apr 21, 2009	29.76	30.35	29.71	30.34
2162	NASDAQ	IUSG	Mon, Apr 20, 2009	30.51	30.51	29.84	29.89
2161	NASDAQ	IUSG	Fri, Apr 17, 2009	30.82	31.11	30.70	30.96
2160	NASDAQ	IUSG	Thu, Apr 16, 2009	30.51	30.99	30.26	30.88
2159	NASDAQ	IUSG	Wed, Apr 15, 2009	29.93	30.27	29.80	30.25
2158	NASDAQ	IUSG	Tue, Apr 14, 2009	30.19	30.47	30.00	30.09
2157	NASDAQ	IUSG	Mon, Apr 13, 2009	30.37	30.65	30.11	30.47
2156	NASDAQ	IUSG	Thu, Apr 9, 2009	30.32	30.54	30.11	30.49
2155	NASDAQ	IUSG	Wed, Apr 8, 2009	29.35	29.73	29.20	29.61
2154	NASDAQ	IUSG	Tue, Apr 7, 2009	29.36	29.57	29.10	29.14
2153	NASDAQ	IUSG	Mon, Apr 6, 2009	29.87	29.93	29.44	29.87
2152	NASDAQ	IUSG	Fri, Apr 3, 2009	29.86	30.17	29.72	30.12
2151	NASDAQ	IUSG	Thu, Apr 2, 2009	29.61	30.30	29.53	29.82
2150	NASDAQ	IUSG	Wed, Apr 1, 2009	28.15	29.05	28.09	28.95
2149	NASDAQ	IUSG	Tue, Mar 31, 2009	28.65	29.05	28.37	28.51
2148	NASDAQ	IUSG	Mon, Mar 30, 2009	28.46	28.46	27.98	28.31
2147	NASDAQ	IUSG	Fri, Mar 27, 2009	29.29	29.41	28.98	29.07
2146	NASDAQ	IUSG	Thu, Mar 26, 2009	29.14	29.76	29.11	29.72
2145	NASDAQ	IUSG	Wed, Mar 25, 2009	29.00	29.37	28.18	28.89
2144	NASDAQ	IUSG	Tue, Mar 24, 2009	28.87	29.22	28.71	28.77
2143	NASDAQ	IUSG	Mon, Mar 23, 2009	28.27	29.26	28.16	29.26
2142	NASDAQ	IUSG	Fri, Mar 20, 2009	28.24	28.40	27.54	27.64
2141	NASDAQ	IUSG	Thu, Mar 19, 2009	28.45	28.55	28.04	28.09
2140	NASDAQ	IUSG	Wed, Mar 18, 2009	27.60	28.54	27.54	28.20
2139	NASDAQ	IUSG	Tue, Mar 17, 2009	27.04	27.80	26.92	27.80
2138	NASDAQ	IUSG	Mon, Mar 16, 2009	27.47	27.65	27.00	27.04
2137	NASDAQ	IUSG	Fri, Mar 13, 2009	27.24	27.25	26.79	27.20
2136	NASDAQ	IUSG	Thu, Mar 12, 2009	26.04	27.05	25.91	27.05
2135	NASDAQ	IUSG	Wed, Mar 11, 2009	26.30	26.44	25.89	26.12
2134	NASDAQ	IUSG	Tue, Mar 10, 2009	25.00	25.95	25.00	25.92
2133	NASDAQ	IUSG	Mon, Mar 9, 2009	24.69	25.30	24.52	24.62
2132	NASDAQ	IUSG	Fri, Mar 6, 2009	25.18	25.42	24.37	24.97
2131	NASDAQ	IUSG	Thu, Mar 5, 2009	25.41	25.63	24.82	24.95
2130	NASDAQ	IUSG	Wed, Mar 4, 2009	25.60	26.23	25.45	25.85
2129	NASDAQ	IUSG	Tue, Mar 3, 2009	25.47	25.59	24.97	25.17
2128	NASDAQ	IUSG	Mon, Mar 2, 2009	25.82	26.04	25.16	25.17
2127	NASDAQ	IUSG	Fri, Feb 27, 2009	26.24	26.83	26.24	26.36
2126	NASDAQ	IUSG	Thu, Feb 26, 2009	27.52	27.61	26.68	26.70
2125	NASDAQ	IUSG	Wed, Feb 25, 2009	27.42	27.63	26.88	27.21
2124	NASDAQ	IUSG	Tue, Feb 24, 2009	26.91	27.60	26.73	27.52
2123	NASDAQ	IUSG	Mon, Feb 23, 2009	27.85	27.90	26.60	26.66
2122	NASDAQ	IUSG	Fri, Feb 20, 2009	27.38	27.97	27.26	27.66
2121	NASDAQ	IUSG	Thu, Feb 19, 2009	28.48	28.48	27.76	27.85
2120	NASDAQ	IUSG	Wed, Feb 18, 2009	28.32	28.44	27.85	28.19
2119	NASDAQ	IUSG	Tue, Feb 17, 2009	28.49	28.58	28.15	28.16
2118	NASDAQ	IUSG	Fri, Feb 13, 2009	29.53	29.70	29.29	29.36
2117	NASDAQ	IUSG	Thu, Feb 12, 2009	28.85	29.50	28.60	29.50
2116	NASDAQ	IUSG	Wed, Feb 11, 2009	29.32	29.50	28.95	29.32
2115	NASDAQ	IUSG	Tue, Feb 10, 2009	30.18	30.45	29.08	29.22
2114	NASDAQ	IUSG	Mon, Feb 9, 2009	30.40	30.54	30.21	30.40
2113	NASDAQ	IUSG	Fri, Feb 6, 2009	29.73	30.56	29.69	30.44
2112	NASDAQ	IUSG	Thu, Feb 5, 2009	28.87	29.89	28.87	29.69
2111	NASDAQ	IUSG	Wed, Feb 4, 2009	29.38	29.72	29.07	29.19
2110	NASDAQ	IUSG	Tue, Feb 3, 2009	28.75	29.32	28.47	29.18
2109	NASDAQ	IUSG	Mon, Feb 2, 2009	28.14	28.78	28.13	28.57
2108	NASDAQ	IUSG	Fri, Jan 30, 2009	29.31	29.34	28.45	28.53
2107	NASDAQ	IUSG	Thu, Jan 29, 2009	29.61	29.67	29.14	29.19
2106	NASDAQ	IUSG	Wed, Jan 28, 2009	29.74	30.19	29.61	30.02
2105	NASDAQ	IUSG	Tue, Jan 27, 2009	29.02	29.37	28.87	29.19
2104	NASDAQ	IUSG	Mon, Jan 26, 2009	28.71	29.38	28.56	28.85
2103	NASDAQ	IUSG	Fri, Jan 23, 2009	27.90	29.01	27.89	28.74
2102	NASDAQ	IUSG	Thu, Jan 22, 2009	28.34	28.87	28.00	28.56
2101	NASDAQ	IUSG	Wed, Jan 21, 2009	28.32	28.96	27.87	28.95
2100	NASDAQ	IUSG	Tue, Jan 20, 2009	29.03	29.07	27.81	27.87
2099	NASDAQ	IUSG	Fri, Jan 16, 2009	29.29	29.35	28.57	29.23
2098	NASDAQ	IUSG	Thu, Jan 15, 2009	28.54	29.07	27.92	28.87
2097	NASDAQ	IUSG	Wed, Jan 14, 2009	28.97	29.07	28.40	28.61
2096	NASDAQ	IUSG	Tue, Jan 13, 2009	29.37	29.73	29.19	29.56
2095	NASDAQ	IUSG	Mon, Jan 12, 2009	29.76	29.83	29.24	29.44
2094	NASDAQ	IUSG	Fri, Jan 9, 2009	30.85	30.85	30.00	30.08
2093	NASDAQ	IUSG	Thu, Jan 8, 2009	30.43	30.78	30.27	30.74
2092	NASDAQ	IUSG	Wed, Jan 7, 2009	31.05	31.09	30.45	30.60
2091	NASDAQ	IUSG	Tue, Jan 6, 2009	31.42	31.73	31.25	31.48
2090	NASDAQ	IUSG	Mon, Jan 5, 2009	30.83	31.39	30.70	31.09
2089	NASDAQ	IUSG	Fri, Jan 2, 2009	30.09	31.16	30.02	31.04
2088	NASDAQ	IUSG	Wed, Dec 31, 2008	29.75	30.31	29.56	30.05
2087	NASDAQ	IUSG	Tue, Dec 30, 2008	29.06	29.71	29.06	29.68
2086	NASDAQ	IUSG	Mon, Dec 29, 2008	29.23	29.23	28.53	28.86
2085	NASDAQ	IUSG	Fri, Dec 26, 2008	29.15	29.15	28.84	29.09
2084	NASDAQ	IUSG	Wed, Dec 24, 2008	29.22	29.22	28.70	28.97
2083	NASDAQ	IUSG	Tue, Dec 23, 2008	29.13	29.46	28.69	28.78
2082	NASDAQ	IUSG	Mon, Dec 22, 2008	29.66	29.66	28.62	29.18
2081	NASDAQ	IUSG	Fri, Dec 19, 2008	29.90	30.19	29.57	29.75
2080	NASDAQ	IUSG	Thu, Dec 18, 2008	30.29	30.29	29.26	29.49
2079	NASDAQ	IUSG	Wed, Dec 17, 2008	29.85	30.51	29.72	30.17
2078	NASDAQ	IUSG	Tue, Dec 16, 2008	29.20	30.28	29.20	30.20
2077	NASDAQ	IUSG	Mon, Dec 15, 2008	29.36	29.36	28.48	28.94
2076	NASDAQ	IUSG	Fri, Dec 12, 2008	28.32	29.31	28.17	29.08
2075	NASDAQ	IUSG	Thu, Dec 11, 2008	29.81	29.98	28.80	28.99
2074	NASDAQ	IUSG	Wed, Dec 10, 2008	29.66	30.10	29.33	29.81
2073	NASDAQ	IUSG	Tue, Dec 9, 2008	29.63	30.20	29.08	29.33
2072	NASDAQ	IUSG	Mon, Dec 8, 2008	29.41	30.09	29.24	29.79
2071	NASDAQ	IUSG	Fri, Dec 5, 2008	27.38	28.77	26.79	28.68
2070	NASDAQ	IUSG	Thu, Dec 4, 2008	28.28	28.75	27.40	27.76
2069	NASDAQ	IUSG	Wed, Dec 3, 2008	27.47	28.67	27.37	28.67
2068	NASDAQ	IUSG	Tue, Dec 2, 2008	27.52	27.99	27.17	27.97
2067	NASDAQ	IUSG	Mon, Dec 1, 2008	28.80	28.80	27.04	27.07
2066	NASDAQ	IUSG	Fri, Nov 28, 2008	29.30	29.47	29.17	29.45
2065	NASDAQ	IUSG	Wed, Nov 26, 2008	27.79	29.44	27.78	29.35
2064	NASDAQ	IUSG	Tue, Nov 25, 2008	28.76	28.76	27.56	28.27
2063	NASDAQ	IUSG	Mon, Nov 24, 2008	27.21	28.57	26.94	28.11
2062	NASDAQ	IUSG	Fri, Nov 21, 2008	25.97	26.67	24.88	26.63
2061	NASDAQ	IUSG	Thu, Nov 20, 2008	26.52	27.05	25.12	25.25
2060	NASDAQ	IUSG	Wed, Nov 19, 2008	28.28	28.59	26.83	26.89
2059	NASDAQ	IUSG	Tue, Nov 18, 2008	28.08	28.69	27.50	28.04
2058	NASDAQ	IUSG	Mon, Nov 17, 2008	28.59	29.08	28.23	28.28
2057	NASDAQ	IUSG	Fri, Nov 14, 2008	29.51	30.25	28.85	28.85
2056	NASDAQ	IUSG	Thu, Nov 13, 2008	28.39	30.22	27.26	30.22
2055	NASDAQ	IUSG	Wed, Nov 12, 2008	29.10	29.39	28.36	28.60
2054	NASDAQ	IUSG	Tue, Nov 11, 2008	30.11	30.46	29.46	29.77
2053	NASDAQ	IUSG	Mon, Nov 10, 2008	31.48	31.51	30.27	30.56
2052	NASDAQ	IUSG	Fri, Nov 7, 2008	30.61	31.03	30.33	30.78
2051	NASDAQ	IUSG	Thu, Nov 6, 2008	31.28	31.51	30.12	30.30
2050	NASDAQ	IUSG	Wed, Nov 5, 2008	32.93	33.09	31.75	31.82
2049	NASDAQ	IUSG	Tue, Nov 4, 2008	33.03	33.37	32.50	33.29
2048	NASDAQ	IUSG	Mon, Nov 3, 2008	32.04	32.53	31.98	32.21
2047	NASDAQ	IUSG	Fri, Oct 31, 2008	31.91	32.75	31.42	32.40
2046	NASDAQ	IUSG	Thu, Oct 30, 2008	31.90	31.90	31.01	31.85
2045	NASDAQ	IUSG	Wed, Oct 29, 2008	30.70	31.94	30.49	30.58
2044	NASDAQ	IUSG	Tue, Oct 28, 2008	29.13	30.51	27.83	30.51
2043	NASDAQ	IUSG	Mon, Oct 27, 2008	28.22	29.34	27.98	27.98
2042	NASDAQ	IUSG	Fri, Oct 24, 2008	26.52	29.65	26.52	29.02
2041	NASDAQ	IUSG	Thu, Oct 23, 2008	29.85	30.41	28.39	29.75
2040	NASDAQ	IUSG	Wed, Oct 22, 2008	30.81	30.95	29.30	29.91
2039	NASDAQ	IUSG	Tue, Oct 21, 2008	32.08	33.05	31.71	31.71
2038	NASDAQ	IUSG	Mon, Oct 20, 2008	32.12	32.96	31.54	32.96
2037	NASDAQ	IUSG	Fri, Oct 17, 2008	30.38	32.86	30.38	31.56
2036	NASDAQ	IUSG	Thu, Oct 16, 2008	30.10	31.51	28.86	31.51
2035	NASDAQ	IUSG	Wed, Oct 15, 2008	32.87	33.00	30.37	30.37
2034	NASDAQ	IUSG	Tue, Oct 14, 2008	36.91	36.91	32.57	33.43
2033	NASDAQ	IUSG	Mon, Oct 13, 2008	33.78	33.99	31.79	33.91
2032	NASDAQ	IUSG	Fri, Oct 10, 2008	29.19	31.55	26.67	30.83
2031	NASDAQ	IUSG	Thu, Oct 9, 2008	33.86	34.13	30.73	31.18
2030	NASDAQ	IUSG	Wed, Oct 8, 2008	32.26	34.13	32.05	32.98
2029	NASDAQ	IUSG	Tue, Oct 7, 2008	35.13	35.28	33.06	33.13
2028	NASDAQ	IUSG	Mon, Oct 6, 2008	35.55	35.72	33.29	34.98
2027	NASDAQ	IUSG	Fri, Oct 3, 2008	37.24	38.11	36.44	36.44
2026	NASDAQ	IUSG	Thu, Oct 2, 2008	38.20	38.20	36.82	36.96
2025	NASDAQ	IUSG	Wed, Oct 1, 2008	39.29	39.29	38.35	38.82
2024	NASDAQ	IUSG	Tue, Sep 30, 2008	40.05	40.05	38.49	39.29
2023	NASDAQ	IUSG	Mon, Sep 29, 2008	40.86	40.86	37.71	38.23
2022	NASDAQ	IUSG	Fri, Sep 26, 2008	40.10	41.10	39.73	41.10
2021	NASDAQ	IUSG	Thu, Sep 25, 2008	40.96	41.50	40.89	41.00
2020	NASDAQ	IUSG	Wed, Sep 24, 2008	41.69	41.69	40.39	40.43
2019	NASDAQ	IUSG	Tue, Sep 23, 2008	41.37	41.71	40.58	40.60
2018	NASDAQ	IUSG	Mon, Sep 22, 2008	41.94	42.28	40.78	41.60
2017	NASDAQ	IUSG	Fri, Sep 19, 2008	46.50	47.10	40.48	42.47
2016	NASDAQ	IUSG	Thu, Sep 18, 2008	40.36	41.45	39.23	41.07
2015	NASDAQ	IUSG	Wed, Sep 17, 2008	41.10	41.20	39.89	39.89
2014	NASDAQ	IUSG	Tue, Sep 16, 2008	40.53	41.76	39.21	41.60
2013	NASDAQ	IUSG	Mon, Sep 15, 2008	41.19	42.35	41.19	41.27
2012	NASDAQ	IUSG	Fri, Sep 12, 2008	42.28	42.87	42.22	42.83
2011	NASDAQ	IUSG	Thu, Sep 11, 2008	41.61	42.60	41.38	42.59
2010	NASDAQ	IUSG	Wed, Sep 10, 2008	41.84	42.31	41.64	41.92
2009	NASDAQ	IUSG	Tue, Sep 9, 2008	42.66	42.85	41.57	41.57
2008	NASDAQ	IUSG	Mon, Sep 8, 2008	43.86	43.86	42.32	42.87
2007	NASDAQ	IUSG	Fri, Sep 5, 2008	42.13	42.62	41.71	42.53
2006	NASDAQ	IUSG	Thu, Sep 4, 2008	43.39	43.42	42.35	42.50
2005	NASDAQ	IUSG	Wed, Sep 3, 2008	44.03	44.11	43.42	43.73
2004	NASDAQ	IUSG	Tue, Sep 2, 2008	45.00	45.09	43.95	44.10
2003	NASDAQ	IUSG	Fri, Aug 29, 2008	44.95	45.06	44.58	44.58
2002	NASDAQ	IUSG	Thu, Aug 28, 2008	44.92	45.24	44.92	45.18
2001	NASDAQ	IUSG	Wed, Aug 27, 2008	44.44	44.88	44.44	44.76
2000	NASDAQ	IUSG	Tue, Aug 26, 2008	44.36	44.54	44.17	44.39
1999	NASDAQ	IUSG	Mon, Aug 25, 2008	44.84	44.86	44.27	44.31
1998	NASDAQ	IUSG	Fri, Aug 22, 2008	44.98	45.15	44.90	45.14
1997	NASDAQ	IUSG	Thu, Aug 21, 2008	44.45	44.76	44.33	44.63
1996	NASDAQ	IUSG	Wed, Aug 20, 2008	44.50	44.70	44.34	44.61
1995	NASDAQ	IUSG	Tue, Aug 19, 2008	44.43	44.55	44.21	44.33
1994	NASDAQ	IUSG	Mon, Aug 18, 2008	45.38	45.38	44.51	44.71
1993	NASDAQ	IUSG	Fri, Aug 15, 2008	45.37	45.39	45.08	45.23
1992	NASDAQ	IUSG	Thu, Aug 14, 2008	44.89	45.38	44.85	45.19
1991	NASDAQ	IUSG	Wed, Aug 13, 2008	44.84	45.18	44.61	45.05
1990	NASDAQ	IUSG	Tue, Aug 12, 2008	45.00	45.11	44.77	44.90
1989	NASDAQ	IUSG	Mon, Aug 11, 2008	44.75	45.31	44.75	45.06
1988	NASDAQ	IUSG	Fri, Aug 8, 2008	43.95	44.87	43.95	44.82
1987	NASDAQ	IUSG	Thu, Aug 7, 2008	44.41	44.55	44.01	44.03
1986	NASDAQ	IUSG	Wed, Aug 6, 2008	44.20	44.66	44.10	44.59
1985	NASDAQ	IUSG	Tue, Aug 5, 2008	43.54	44.20	43.46	44.20
1984	NASDAQ	IUSG	Mon, Aug 4, 2008	43.64	43.65	43.13	43.21
1983	NASDAQ	IUSG	Fri, Aug 1, 2008	44.39	44.39	43.59	43.76
1982	NASDAQ	IUSG	Thu, Jul 31, 2008	44.26	44.65	44.01	44.05
1981	NASDAQ	IUSG	Wed, Jul 30, 2008	43.91	44.58	43.91	44.58
1980	NASDAQ	IUSG	Tue, Jul 29, 2008	43.24	43.92	43.24	43.88
1979	NASDAQ	IUSG	Mon, Jul 28, 2008	43.78	43.79	43.15	43.15
1978	NASDAQ	IUSG	Fri, Jul 25, 2008	43.58	43.86	43.58	43.79
1977	NASDAQ	IUSG	Thu, Jul 24, 2008	44.02	44.02	43.38	43.40
1976	NASDAQ	IUSG	Wed, Jul 23, 2008	44.48	44.48	44.05	44.19
1975	NASDAQ	IUSG	Tue, Jul 22, 2008	43.59	44.18	43.59	44.18
1974	NASDAQ	IUSG	Mon, Jul 21, 2008	43.99	43.99	43.69	43.94
1973	NASDAQ	IUSG	Fri, Jul 18, 2008	43.90	43.95	43.61	43.85
1972	NASDAQ	IUSG	Thu, Jul 17, 2008	44.12	44.18	43.62	43.99
1971	NASDAQ	IUSG	Wed, Jul 16, 2008	43.04	43.86	42.86	43.86
1970	NASDAQ	IUSG	Tue, Jul 15, 2008	43.30	43.55	42.47	43.01
1969	NASDAQ	IUSG	Mon, Jul 14, 2008	43.97	43.97	43.19	43.38
1968	NASDAQ	IUSG	Fri, Jul 11, 2008	43.33	44.00	42.89	43.44
1967	NASDAQ	IUSG	Thu, Jul 10, 2008	43.32	43.87	43.12	43.82
1966	NASDAQ	IUSG	Wed, Jul 9, 2008	44.13	44.35	43.36	43.36
1965	NASDAQ	IUSG	Tue, Jul 8, 2008	43.62	44.16	43.15	44.16
1964	NASDAQ	IUSG	Mon, Jul 7, 2008	44.15	44.26	43.15	43.57
1963	NASDAQ	IUSG	Thu, Jul 3, 2008	44.23	44.23	43.29	43.77
1962	NASDAQ	IUSG	Wed, Jul 2, 2008	45.08	45.08	43.87	43.87
1961	NASDAQ	IUSG	Tue, Jul 1, 2008	44.51	45.02	44.17	44.98
1960	NASDAQ	IUSG	Mon, Jun 30, 2008	45.07	45.28	44.80	44.83
1959	NASDAQ	IUSG	Fri, Jun 27, 2008	44.98	45.16	44.70	44.94
1958	NASDAQ	IUSG	Thu, Jun 26, 2008	45.78	45.83	45.07	45.07
1957	NASDAQ	IUSG	Wed, Jun 25, 2008	46.08	46.74	46.08	46.36
1956	NASDAQ	IUSG	Tue, Jun 24, 2008	46.05	46.39	45.81	45.98
1955	NASDAQ	IUSG	Mon, Jun 23, 2008	46.43	46.53	46.29	46.38
1954	NASDAQ	IUSG	Fri, Jun 20, 2008	46.90	46.90	46.21	46.36
1953	NASDAQ	IUSG	Thu, Jun 19, 2008	46.80	47.32	46.67	47.17
1952	NASDAQ	IUSG	Wed, Jun 18, 2008	47.11	47.12	46.76	46.89
1951	NASDAQ	IUSG	Tue, Jun 17, 2008	47.53	47.61	47.26	47.32
1950	NASDAQ	IUSG	Mon, Jun 16, 2008	47.23	47.55	47.15	47.44
1949	NASDAQ	IUSG	Fri, Jun 13, 2008	46.92	47.35	46.85	47.33
1948	NASDAQ	IUSG	Thu, Jun 12, 2008	46.77	47.07	46.51	46.63
1947	NASDAQ	IUSG	Wed, Jun 11, 2008	47.04	47.20	46.38	46.38
1946	NASDAQ	IUSG	Tue, Jun 10, 2008	47.04	47.49	47.04	47.28
1945	NASDAQ	IUSG	Mon, Jun 9, 2008	47.51	47.55	46.94	47.36
1944	NASDAQ	IUSG	Fri, Jun 6, 2008	48.36	48.37	47.39	47.39
1943	NASDAQ	IUSG	Thu, Jun 5, 2008	47.90	48.76	47.90	48.72
1942	NASDAQ	IUSG	Wed, Jun 4, 2008	47.48	48.13	47.48	47.75
1941	NASDAQ	IUSG	Tue, Jun 3, 2008	48.05	48.14	47.34	47.70
1940	NASDAQ	IUSG	Mon, Jun 2, 2008	48.16	48.16	47.51	47.79
1939	NASDAQ	IUSG	Fri, May 30, 2008	48.12	48.42	48.12	48.21
1938	NASDAQ	IUSG	Thu, May 29, 2008	47.74	48.25	47.74	48.04
1937	NASDAQ	IUSG	Wed, May 28, 2008	47.56	47.74	47.35	47.72
1936	NASDAQ	IUSG	Tue, May 27, 2008	46.96	47.47	46.96	47.47
1935	NASDAQ	IUSG	Fri, May 23, 2008	47.20	47.35	46.84	46.99
1934	NASDAQ	IUSG	Thu, May 22, 2008	47.43	47.60	47.32	47.43
1933	NASDAQ	IUSG	Wed, May 21, 2008	48.10	48.33	47.31	47.31
1932	NASDAQ	IUSG	Tue, May 20, 2008	48.16	48.23	47.88	48.10
1931	NASDAQ	IUSG	Mon, May 19, 2008	48.47	48.99	48.28	48.46
1930	NASDAQ	IUSG	Fri, May 16, 2008	48.59	48.59	48.10	48.51
1929	NASDAQ	IUSG	Thu, May 15, 2008	47.87	48.43	47.87	48.40
1928	NASDAQ	IUSG	Wed, May 14, 2008	47.95	48.30	47.77	47.77
1927	NASDAQ	IUSG	Tue, May 13, 2008	47.74	47.74	47.32	47.70
1926	NASDAQ	IUSG	Mon, May 12, 2008	47.20	47.56	46.91	47.54
1925	NASDAQ	IUSG	Fri, May 9, 2008	46.85	47.10	46.85	47.04
1924	NASDAQ	IUSG	Thu, May 8, 2008	46.98	47.32	46.95	47.14
1923	NASDAQ	IUSG	Wed, May 7, 2008	47.73	47.73	46.86	46.92
1922	NASDAQ	IUSG	Tue, May 6, 2008	47.12	47.74	46.91	47.63
1921	NASDAQ	IUSG	Mon, May 5, 2008	47.40	47.53	47.20	47.30
1920	NASDAQ	IUSG	Fri, May 2, 2008	47.66	47.66	47.15	47.40
1919	NASDAQ	IUSG	Thu, May 1, 2008	46.56	47.34	46.56	47.34
1918	NASDAQ	IUSG	Wed, Apr 30, 2008	46.87	47.03	46.45	46.47
1917	NASDAQ	IUSG	Tue, Apr 29, 2008	46.90	46.90	46.58	46.77
1916	NASDAQ	IUSG	Mon, Apr 28, 2008	47.06	47.13	46.88	46.94
1915	NASDAQ	IUSG	Fri, Apr 25, 2008	46.92	46.97	46.39	46.90
1914	NASDAQ	IUSG	Thu, Apr 24, 2008	46.65	47.00	46.12	46.80
1913	NASDAQ	IUSG	Wed, Apr 23, 2008	46.38	46.75	46.26	46.55
1912	NASDAQ	IUSG	Tue, Apr 22, 2008	46.51	46.54	45.99	46.28
1911	NASDAQ	IUSG	Mon, Apr 21, 2008	46.60	46.82	46.49	46.78
1910	NASDAQ	IUSG	Fri, Apr 18, 2008	46.58	46.91	46.42	46.73
1909	NASDAQ	IUSG	Thu, Apr 17, 2008	45.73	45.81	45.49	45.77
1908	NASDAQ	IUSG	Wed, Apr 16, 2008	45.15	45.86	45.15	45.86
1907	NASDAQ	IUSG	Tue, Apr 15, 2008	44.98	44.98	44.42	44.73
1906	NASDAQ	IUSG	Mon, Apr 14, 2008	44.83	44.94	44.65	44.68
1905	NASDAQ	IUSG	Fri, Apr 11, 2008	45.36	45.36	44.73	44.75
1904	NASDAQ	IUSG	Thu, Apr 10, 2008	45.26	45.85	45.26	45.67
1903	NASDAQ	IUSG	Wed, Apr 9, 2008	45.66	45.66	45.15	45.26
1902	NASDAQ	IUSG	Tue, Apr 8, 2008	45.59	45.78	45.50	45.68
1901	NASDAQ	IUSG	Mon, Apr 7, 2008	46.07	46.27	45.75	45.81
1900	NASDAQ	IUSG	Fri, Apr 4, 2008	45.80	46.20	45.55	45.85
1899	NASDAQ	IUSG	Thu, Apr 3, 2008	45.42	45.83	45.34	45.67
1898	NASDAQ	IUSG	Wed, Apr 2, 2008	45.62	45.86	45.35	45.60
1897	NASDAQ	IUSG	Tue, Apr 1, 2008	44.53	45.61	44.50	45.61
1896	NASDAQ	IUSG	Mon, Mar 31, 2008	43.86	44.31	43.86	44.23
1895	NASDAQ	IUSG	Fri, Mar 28, 2008	44.56	44.58	43.91	44.00
1894	NASDAQ	IUSG	Thu, Mar 27, 2008	44.97	44.97	44.37	44.41
1893	NASDAQ	IUSG	Wed, Mar 26, 2008	44.94	44.99	44.68	44.86
1892	NASDAQ	IUSG	Tue, Mar 25, 2008	44.87	45.28	44.79	45.16
1891	NASDAQ	IUSG	Mon, Mar 24, 2008	44.07	45.14	44.07	44.90
1890	NASDAQ	IUSG	Thu, Mar 20, 2008	43.37	44.09	43.13	44.05
1889	NASDAQ	IUSG	Wed, Mar 19, 2008	44.48	44.55	43.35	43.35
1888	NASDAQ	IUSG	Tue, Mar 18, 2008	43.31	44.32	43.31	44.32
1887	NASDAQ	IUSG	Mon, Mar 17, 2008	41.82	43.04	41.82	42.71
1886	NASDAQ	IUSG	Fri, Mar 14, 2008	44.44	44.51	42.85	43.31
1885	NASDAQ	IUSG	Thu, Mar 13, 2008	43.25	44.22	43.10	44.06
1884	NASDAQ	IUSG	Wed, Mar 12, 2008	44.12	44.28	43.75	43.75
1883	NASDAQ	IUSG	Tue, Mar 11, 2008	43.49	43.96	43.06	43.96
1882	NASDAQ	IUSG	Mon, Mar 10, 2008	43.40	43.40	42.70	42.72
1881	NASDAQ	IUSG	Fri, Mar 7, 2008	43.65	44.12	43.11	43.48
1880	NASDAQ	IUSG	Thu, Mar 6, 2008	44.60	44.63	43.87	43.91
1879	NASDAQ	IUSG	Wed, Mar 5, 2008	44.72	45.11	44.42	44.59
1878	NASDAQ	IUSG	Tue, Mar 4, 2008	44.22	44.67	43.87	44.53
1877	NASDAQ	IUSG	Mon, Mar 3, 2008	44.59	44.79	44.23	44.66
1876	NASDAQ	IUSG	Fri, Feb 29, 2008	45.33	45.36	44.45	44.63
1875	NASDAQ	IUSG	Thu, Feb 28, 2008	45.84	45.97	45.63	45.75
1874	NASDAQ	IUSG	Wed, Feb 27, 2008	46.02	46.36	45.85	46.12
1873	NASDAQ	IUSG	Tue, Feb 26, 2008	45.55	46.35	45.53	46.17
1872	NASDAQ	IUSG	Mon, Feb 25, 2008	45.17	45.88	44.99	45.80
1871	NASDAQ	IUSG	Fri, Feb 22, 2008	44.93	45.12	44.38	45.11
1870	NASDAQ	IUSG	Thu, Feb 21, 2008	45.54	45.77	44.81	44.83
1869	NASDAQ	IUSG	Wed, Feb 20, 2008	44.85	45.51	44.85	45.39
1868	NASDAQ	IUSG	Tue, Feb 19, 2008	45.45	45.55	44.91	45.04
1867	NASDAQ	IUSG	Fri, Feb 15, 2008	44.83	45.06	44.68	45.06
1866	NASDAQ	IUSG	Thu, Feb 14, 2008	45.96	45.96	45.15	45.15
1865	NASDAQ	IUSG	Wed, Feb 13, 2008	45.26	45.84	45.26	45.80
1864	NASDAQ	IUSG	Tue, Feb 12, 2008	45.32	45.51	44.80	44.99
1863	NASDAQ	IUSG	Mon, Feb 11, 2008	44.48	44.93	44.24	44.85
1862	NASDAQ	IUSG	Fri, Feb 8, 2008	44.34	44.75	44.15	44.41
1861	NASDAQ	IUSG	Thu, Feb 7, 2008	43.73	44.58	43.62	44.37
1860	NASDAQ	IUSG	Wed, Feb 6, 2008	44.68	44.93	43.95	44.10
1859	NASDAQ	IUSG	Tue, Feb 5, 2008	45.22	45.32	44.52	44.53
1858	NASDAQ	IUSG	Mon, Feb 4, 2008	46.27	46.27	45.79	45.80
1857	NASDAQ	IUSG	Fri, Feb 1, 2008	45.70	46.22	45.59	46.18
1856	NASDAQ	IUSG	Thu, Jan 31, 2008	44.34	45.79	44.27	45.49
1855	NASDAQ	IUSG	Wed, Jan 30, 2008	44.84	45.71	44.78	44.79
1854	NASDAQ	IUSG	Tue, Jan 29, 2008	45.36	45.36	44.75	45.11
1853	NASDAQ	IUSG	Mon, Jan 28, 2008	44.41	44.94	44.11	44.93
1852	NASDAQ	IUSG	Fri, Jan 25, 2008	45.64	45.66	44.29	44.41
1851	NASDAQ	IUSG	Thu, Jan 24, 2008	44.47	45.04	44.47	44.95
1850	NASDAQ	IUSG	Wed, Jan 23, 2008	42.81	44.42	41.14	44.42
1849	NASDAQ	IUSG	Tue, Jan 22, 2008	42.33	44.22	39.18	44.02
1848	NASDAQ	IUSG	Fri, Jan 18, 2008	44.97	45.11	44.09	44.43
1847	NASDAQ	IUSG	Thu, Jan 17, 2008	45.96	45.98	44.48	44.52
1846	NASDAQ	IUSG	Wed, Jan 16, 2008	45.73	46.30	45.25	45.75
1845	NASDAQ	IUSG	Tue, Jan 15, 2008	46.83	46.83	46.07	46.15
1844	NASDAQ	IUSG	Mon, Jan 14, 2008	47.23	47.35	46.93	47.25
1843	NASDAQ	IUSG	Fri, Jan 11, 2008	47.05	47.21	46.55	46.74
1842	NASDAQ	IUSG	Thu, Jan 10, 2008	46.78	47.74	46.70	47.45
1841	NASDAQ	IUSG	Wed, Jan 9, 2008	46.52	47.11	46.08	47.11
1840	NASDAQ	IUSG	Tue, Jan 8, 2008	47.67	47.85	46.50	46.52
1839	NASDAQ	IUSG	Mon, Jan 7, 2008	47.51	47.63	46.88	47.35
1838	NASDAQ	IUSG	Fri, Jan 4, 2008	48.30	48.30	47.33	47.34
1837	NASDAQ	IUSG	Thu, Jan 3, 2008	48.95	49.02	48.55	48.69
1836	NASDAQ	IUSG	Wed, Jan 2, 2008	49.31	49.64	48.57	48.75
1835	NASDAQ	IUSG	Mon, Dec 31, 2007	49.76	49.78	49.42	49.54
1834	NASDAQ	IUSG	Fri, Dec 28, 2007	50.16	50.16	49.69	49.88
1833	NASDAQ	IUSG	Thu, Dec 27, 2007	50.61	50.61	49.84	49.84
1832	NASDAQ	IUSG	Wed, Dec 26, 2007	50.45	50.70	50.36	50.64
1831	NASDAQ	IUSG	Mon, Dec 24, 2007	50.22	50.64	50.22	50.59
1830	NASDAQ	IUSG	Fri, Dec 21, 2007	50.12	50.27	49.98	50.24
1829	NASDAQ	IUSG	Thu, Dec 20, 2007	49.14	49.52	48.95	49.52
1828	NASDAQ	IUSG	Wed, Dec 19, 2007	48.79	49.22	48.75	49.02
1827	NASDAQ	IUSG	Tue, Dec 18, 2007	48.93	49.99	48.36	49.99
1826	NASDAQ	IUSG	Mon, Dec 17, 2007	49.40	49.40	48.68	48.69
1825	NASDAQ	IUSG	Fri, Dec 14, 2007	49.60	50.13	49.57	49.59
1824	NASDAQ	IUSG	Thu, Dec 13, 2007	49.97	50.17	49.62	50.16
1823	NASDAQ	IUSG	Wed, Dec 12, 2007	50.50	50.80	49.63	50.12
1822	NASDAQ	IUSG	Tue, Dec 11, 2007	51.11	51.21	49.74	49.78
1821	NASDAQ	IUSG	Mon, Dec 10, 2007	51.01	51.06	50.76	51.05
1820	NASDAQ	IUSG	Fri, Dec 7, 2007	50.98	50.98	50.56	50.69
1819	NASDAQ	IUSG	Thu, Dec 6, 2007	49.99	50.70	49.91	50.66
1818	NASDAQ	IUSG	Wed, Dec 5, 2007	49.69	50.01	49.62	49.96
1817	NASDAQ	IUSG	Tue, Dec 4, 2007	49.08	49.45	49.03	49.20
1816	NASDAQ	IUSG	Mon, Dec 3, 2007	49.82	49.83	49.46	49.52
1815	NASDAQ	IUSG	Fri, Nov 30, 2007	50.22	50.44	49.48	49.69
1814	NASDAQ	IUSG	Thu, Nov 29, 2007	49.47	49.94	49.28	49.60
1813	NASDAQ	IUSG	Wed, Nov 28, 2007	48.67	49.69	48.64	49.53
1812	NASDAQ	IUSG	Tue, Nov 27, 2007	47.62	48.24	47.53	48.17
1811	NASDAQ	IUSG	Mon, Nov 26, 2007	48.59	48.86	47.40	47.40
1810	NASDAQ	IUSG	Fri, Nov 23, 2007	47.86	48.50	47.86	48.35
1809	NASDAQ	IUSG	Wed, Nov 21, 2007	47.85	48.27	47.53	47.67
1808	NASDAQ	IUSG	Tue, Nov 20, 2007	48.44	48.89	47.69	48.36
1807	NASDAQ	IUSG	Mon, Nov 19, 2007	48.64	48.75	48.09	48.24
1806	NASDAQ	IUSG	Fri, Nov 16, 2007	48.92	48.99	48.46	48.94
1805	NASDAQ	IUSG	Thu, Nov 15, 2007	48.88	49.11	48.42	48.69
1804	NASDAQ	IUSG	Wed, Nov 14, 2007	49.72	49.72	49.09	49.09
1803	NASDAQ	IUSG	Tue, Nov 13, 2007	48.52	49.42	48.45	49.42
1802	NASDAQ	IUSG	Mon, Nov 12, 2007	48.66	49.15	47.94	47.94
1801	NASDAQ	IUSG	Fri, Nov 9, 2007	48.88	49.30	48.61	48.78
1800	NASDAQ	IUSG	Thu, Nov 8, 2007	49.96	50.13	48.84	49.60
1799	NASDAQ	IUSG	Wed, Nov 7, 2007	50.83	50.99	50.04	50.04
1798	NASDAQ	IUSG	Tue, Nov 6, 2007	50.97	51.36	50.49	51.29
1797	NASDAQ	IUSG	Mon, Nov 5, 2007	50.35	50.91	50.27	50.69
1796	NASDAQ	IUSG	Fri, Nov 2, 2007	51.23	51.23	50.42	50.89
1795	NASDAQ	IUSG	Thu, Nov 1, 2007	51.50	51.50	50.67	50.71
1794	NASDAQ	IUSG	Wed, Oct 31, 2007	51.49	51.74	51.15	51.74
1793	NASDAQ	IUSG	Tue, Oct 30, 2007	51.26	51.33	51.01	51.11
1792	NASDAQ	IUSG	Mon, Oct 29, 2007	51.45	51.45	51.14	51.28
1791	NASDAQ	IUSG	Fri, Oct 26, 2007	51.10	51.12	50.73	51.12
1790	NASDAQ	IUSG	Thu, Oct 25, 2007	50.51	50.78	50.15	50.49
1789	NASDAQ	IUSG	Wed, Oct 24, 2007	50.48	50.56	49.66	50.52
1788	NASDAQ	IUSG	Tue, Oct 23, 2007	50.38	50.61	50.04	50.60
1787	NASDAQ	IUSG	Mon, Oct 22, 2007	49.30	50.08	49.30	50.06
1786	NASDAQ	IUSG	Fri, Oct 19, 2007	51.00	51.00	49.76	49.85
1785	NASDAQ	IUSG	Thu, Oct 18, 2007	50.98	51.17	50.87	51.17
1784	NASDAQ	IUSG	Wed, Oct 17, 2007	51.39	51.40	50.59	51.05
1783	NASDAQ	IUSG	Tue, Oct 16, 2007	51.04	51.04	50.74	50.86
1782	NASDAQ	IUSG	Mon, Oct 15, 2007	51.52	51.52	50.83	51.08
1781	NASDAQ	IUSG	Fri, Oct 12, 2007	51.20	51.58	51.13	51.53
1780	NASDAQ	IUSG	Thu, Oct 11, 2007	51.95	52.01	50.86	51.09
1779	NASDAQ	IUSG	Wed, Oct 10, 2007	51.51	51.69	51.32	51.59
1778	NASDAQ	IUSG	Tue, Oct 9, 2007	51.33	51.55	51.09	51.55
1777	NASDAQ	IUSG	Mon, Oct 8, 2007	51.17	51.17	50.92	51.06
1776	NASDAQ	IUSG	Fri, Oct 5, 2007	50.88	51.28	50.80	51.07
1775	NASDAQ	IUSG	Thu, Oct 4, 2007	50.64	50.64	50.36	50.54
1774	NASDAQ	IUSG	Wed, Oct 3, 2007	50.50	50.68	50.41	50.50
1773	NASDAQ	IUSG	Tue, Oct 2, 2007	50.79	50.79	50.48	50.64
1772	NASDAQ	IUSG	Mon, Oct 1, 2007	50.08	50.76	50.08	50.69
1771	NASDAQ	IUSG	Fri, Sep 28, 2007	50.20	50.29	49.89	50.01
1770	NASDAQ	IUSG	Thu, Sep 27, 2007	50.16	50.22	50.00	50.22
1769	NASDAQ	IUSG	Wed, Sep 26, 2007	49.90	50.03	49.70	49.90
1768	NASDAQ	IUSG	Tue, Sep 25, 2007	49.26	49.69	49.26	49.69
1767	NASDAQ	IUSG	Mon, Sep 24, 2007	49.94	50.05	49.59	49.68
1766	NASDAQ	IUSG	Fri, Sep 21, 2007	49.98	49.98	49.79	49.80
1765	NASDAQ	IUSG	Thu, Sep 20, 2007	49.76	49.82	49.48	49.58
1764	NASDAQ	IUSG	Wed, Sep 19, 2007	49.85	51.86	49.61	49.76
1763	NASDAQ	IUSG	Tue, Sep 18, 2007	48.42	49.45	48.34	49.41
1762	NASDAQ	IUSG	Mon, Sep 17, 2007	48.35	48.35	48.04	48.14
1761	NASDAQ	IUSG	Fri, Sep 14, 2007	48.12	48.50	48.12	48.45
1760	NASDAQ	IUSG	Thu, Sep 13, 2007	48.39	48.63	48.29	48.41
1759	NASDAQ	IUSG	Wed, Sep 12, 2007	48.07	48.44	48.07	48.17
1758	NASDAQ	IUSG	Tue, Sep 11, 2007	47.71	48.21	47.71	48.19
1757	NASDAQ	IUSG	Mon, Sep 10, 2007	47.96	47.96	47.16	47.55
1756	NASDAQ	IUSG	Fri, Sep 7, 2007	48.06	48.50	47.51	48.39
1755	NASDAQ	IUSG	Thu, Sep 6, 2007	48.80	48.85	48.15	48.46
1754	NASDAQ	IUSG	Wed, Sep 5, 2007	48.46	48.46	48.07	48.24
1753	NASDAQ	IUSG	Tue, Sep 4, 2007	48.07	48.93	48.07	48.75
1752	NASDAQ	IUSG	Fri, Aug 31, 2007	48.15	48.34	47.93	48.15
1751	NASDAQ	IUSG	Thu, Aug 30, 2007	47.33	47.89	47.33	47.62
1750	NASDAQ	IUSG	Wed, Aug 29, 2007	47.03	47.68	46.89	47.67
1749	NASDAQ	IUSG	Tue, Aug 28, 2007	47.47	47.47	46.61	46.65
1748	NASDAQ	IUSG	Mon, Aug 27, 2007	47.84	47.90	47.64	47.68
1747	NASDAQ	IUSG	Fri, Aug 24, 2007	47.38	48.01	47.38	47.99
1746	NASDAQ	IUSG	Thu, Aug 23, 2007	47.69	47.70	47.11	47.38
1745	NASDAQ	IUSG	Wed, Aug 22, 2007	47.27	47.49	47.15	47.47
1744	NASDAQ	IUSG	Tue, Aug 21, 2007	46.77	47.00	46.63	46.85
1743	NASDAQ	IUSG	Mon, Aug 20, 2007	46.80	46.89	46.31	46.68
1742	NASDAQ	IUSG	Fri, Aug 17, 2007	47.00	47.00	45.96	46.61
1741	NASDAQ	IUSG	Thu, Aug 16, 2007	45.35	45.79	44.40	45.75
1740	NASDAQ	IUSG	Wed, Aug 15, 2007	46.49	46.92	45.76	45.76
1739	NASDAQ	IUSG	Tue, Aug 14, 2007	47.53	47.53	46.62	46.73
1738	NASDAQ	IUSG	Mon, Aug 13, 2007	47.77	48.00	47.50	47.51
1737	NASDAQ	IUSG	Fri, Aug 10, 2007	47.01	47.77	46.68	47.20
1736	NASDAQ	IUSG	Thu, Aug 9, 2007	48.04	48.52	47.50	47.54
1735	NASDAQ	IUSG	Wed, Aug 8, 2007	48.30	48.84	48.25	48.44
1734	NASDAQ	IUSG	Tue, Aug 7, 2007	47.44	48.21	47.40	48.01
1733	NASDAQ	IUSG	Mon, Aug 6, 2007	47.24	47.68	46.67	47.58
1732	NASDAQ	IUSG	Fri, Aug 3, 2007	47.98	48.04	46.86	46.86
1731	NASDAQ	IUSG	Thu, Aug 2, 2007	47.68	48.14	47.65	48.06
1730	NASDAQ	IUSG	Wed, Aug 1, 2007	47.16	47.69	46.89	47.69
1729	NASDAQ	IUSG	Tue, Jul 31, 2007	48.38	48.45	47.33	47.34
1728	NASDAQ	IUSG	Mon, Jul 30, 2007	47.42	48.07	47.40	48.03
1727	NASDAQ	IUSG	Fri, Jul 27, 2007	47.99	48.16	47.33	47.33
1726	NASDAQ	IUSG	Thu, Jul 26, 2007	48.65	48.93	47.66	48.33
1725	NASDAQ	IUSG	Wed, Jul 25, 2007	49.44	49.50	48.85	49.18
1724	NASDAQ	IUSG	Tue, Jul 24, 2007	49.74	49.88	49.09	49.27
1723	NASDAQ	IUSG	Mon, Jul 23, 2007	50.16	50.26	50.00	50.03
1722	NASDAQ	IUSG	Fri, Jul 20, 2007	50.24	50.24	49.65	49.83
1721	NASDAQ	IUSG	Thu, Jul 19, 2007	50.28	50.42	50.24	50.34
1720	NASDAQ	IUSG	Wed, Jul 18, 2007	50.05	50.07	49.71	49.99
1719	NASDAQ	IUSG	Tue, Jul 17, 2007	50.20	50.29	50.05	50.13
1718	NASDAQ	IUSG	Mon, Jul 16, 2007	50.13	50.25	50.00	50.08
1717	NASDAQ	IUSG	Fri, Jul 13, 2007	49.94	50.20	49.94	50.09
1716	NASDAQ	IUSG	Thu, Jul 12, 2007	49.44	50.05	49.44	50.01
1715	NASDAQ	IUSG	Wed, Jul 11, 2007	48.81	49.11	48.81	49.11
1714	NASDAQ	IUSG	Tue, Jul 10, 2007	49.24	49.37	48.88	48.89
1713	NASDAQ	IUSG	Mon, Jul 9, 2007	49.52	49.59	49.38	49.51
1712	NASDAQ	IUSG	Fri, Jul 6, 2007	49.20	49.52	49.13	49.46
1711	NASDAQ	IUSG	Thu, Jul 5, 2007	49.08	49.24	48.95	49.15
1710	NASDAQ	IUSG	Tue, Jul 3, 2007	48.97	49.04	48.94	49.02
1709	NASDAQ	IUSG	Mon, Jul 2, 2007	48.57	48.88	48.56	48.88
1708	NASDAQ	IUSG	Fri, Jun 29, 2007	48.60	48.75	48.06	48.30
1707	NASDAQ	IUSG	Thu, Jun 28, 2007	48.43	48.73	48.37	48.37
1706	NASDAQ	IUSG	Wed, Jun 27, 2007	47.69	48.53	47.69	48.53
1705	NASDAQ	IUSG	Tue, Jun 26, 2007	48.39	48.41	47.92	47.92
1704	NASDAQ	IUSG	Mon, Jun 25, 2007	48.44	48.68	48.00	48.22
1703	NASDAQ	IUSG	Fri, Jun 22, 2007	48.75	48.86	48.40	48.44
1702	NASDAQ	IUSG	Thu, Jun 21, 2007	48.65	49.50	48.52	49.50
1701	NASDAQ	IUSG	Wed, Jun 20, 2007	49.38	49.38	48.68	48.68
1700	NASDAQ	IUSG	Tue, Jun 19, 2007	49.07	49.33	48.92	49.20
1699	NASDAQ	IUSG	Mon, Jun 18, 2007	49.24	49.24	49.09	49.18
1698	NASDAQ	IUSG	Fri, Jun 15, 2007	49.33	49.37	49.16	49.20
1697	NASDAQ	IUSG	Thu, Jun 14, 2007	48.62	48.92	48.62	48.85
1696	NASDAQ	IUSG	Wed, Jun 13, 2007	48.11	48.57	48.08	48.57
1695	NASDAQ	IUSG	Tue, Jun 12, 2007	48.15	48.44	47.92	47.92
1694	NASDAQ	IUSG	Mon, Jun 11, 2007	48.36	48.58	48.30	48.40
1693	NASDAQ	IUSG	Fri, Jun 8, 2007	47.83	48.37	47.78	48.32
1692	NASDAQ	IUSG	Thu, Jun 7, 2007	48.52	48.72	47.77	47.77
1691	NASDAQ	IUSG	Wed, Jun 6, 2007	48.98	49.02	48.66	48.70
1690	NASDAQ	IUSG	Tue, Jun 5, 2007	49.25	49.29	49.03	49.22
1689	NASDAQ	IUSG	Mon, Jun 4, 2007	49.15	49.46	49.14	49.42
1688	NASDAQ	IUSG	Fri, Jun 1, 2007	49.43	49.44	49.22	49.27
1687	NASDAQ	IUSG	Thu, May 31, 2007	49.05	49.19	49.05	49.17
1686	NASDAQ	IUSG	Wed, May 30, 2007	48.33	48.97	48.32	48.94
1685	NASDAQ	IUSG	Tue, May 29, 2007	48.45	48.63	48.36	48.50
1684	NASDAQ	IUSG	Fri, May 25, 2007	48.27	48.40	48.21	48.36
1683	NASDAQ	IUSG	Thu, May 24, 2007	48.66	48.79	48.03	48.11
1682	NASDAQ	IUSG	Wed, May 23, 2007	48.80	48.99	48.59	48.61
1681	NASDAQ	IUSG	Tue, May 22, 2007	48.66	48.78	48.54	48.56
1680	NASDAQ	IUSG	Mon, May 21, 2007	48.48	48.76	48.48	48.58
1679	NASDAQ	IUSG	Fri, May 18, 2007	48.20	48.43	48.15	48.38
1678	NASDAQ	IUSG	Thu, May 17, 2007	48.12	48.19	48.02	48.11
1677	NASDAQ	IUSG	Wed, May 16, 2007	47.92	48.18	47.70	48.10
1676	NASDAQ	IUSG	Tue, May 15, 2007	48.01	48.23	47.72	47.88
1675	NASDAQ	IUSG	Mon, May 14, 2007	48.15	48.27	47.88	47.88
1674	NASDAQ	IUSG	Fri, May 11, 2007	47.88	48.15	47.80	48.12
1673	NASDAQ	IUSG	Thu, May 10, 2007	48.20	48.30	47.73	47.83
1672	NASDAQ	IUSG	Wed, May 9, 2007	48.09	48.45	48.08	48.32
1671	NASDAQ	IUSG	Tue, May 8, 2007	48.15	48.23	47.98	48.13
1670	NASDAQ	IUSG	Mon, May 7, 2007	48.30	48.31	48.22	48.26
1669	NASDAQ	IUSG	Fri, May 4, 2007	48.28	48.28	48.09	48.25
1668	NASDAQ	IUSG	Thu, May 3, 2007	48.00	48.16	47.96	48.06
1667	NASDAQ	IUSG	Wed, May 2, 2007	47.62	48.05	47.62	47.95
1666	NASDAQ	IUSG	Tue, May 1, 2007	47.47	47.56	47.22	47.52
1665	NASDAQ	IUSG	Mon, Apr 30, 2007	47.85	47.92	47.40	47.43
1664	NASDAQ	IUSG	Fri, Apr 27, 2007	47.86	48.01	47.81	47.90
1663	NASDAQ	IUSG	Thu, Apr 26, 2007	47.85	47.98	47.81	47.90
1662	NASDAQ	IUSG	Wed, Apr 25, 2007	47.69	47.87	47.56	47.80
1661	NASDAQ	IUSG	Tue, Apr 24, 2007	47.53	47.54	47.25	47.47
1660	NASDAQ	IUSG	Mon, Apr 23, 2007	47.44	47.55	47.37	47.41
1659	NASDAQ	IUSG	Fri, Apr 20, 2007	47.43	47.50	47.25	47.45
1658	NASDAQ	IUSG	Thu, Apr 19, 2007	46.86	47.15	46.79	47.10
1657	NASDAQ	IUSG	Wed, Apr 18, 2007	46.93	47.20	46.93	47.08
1656	NASDAQ	IUSG	Tue, Apr 17, 2007	47.08	47.22	47.08	47.17
1655	NASDAQ	IUSG	Mon, Apr 16, 2007	46.82	47.04	46.82	47.04
1654	NASDAQ	IUSG	Fri, Apr 13, 2007	46.41	46.55	46.22	46.53
1653	NASDAQ	IUSG	Thu, Apr 12, 2007	46.14	46.41	46.10	46.31
1652	NASDAQ	IUSG	Wed, Apr 11, 2007	46.35	46.36	45.98	46.07
1651	NASDAQ	IUSG	Tue, Apr 10, 2007	46.29	46.39	46.26	46.35
1650	NASDAQ	IUSG	Mon, Apr 9, 2007	46.32	46.37	46.20	46.28
1649	NASDAQ	IUSG	Thu, Apr 5, 2007	45.98	46.36	45.98	46.20
1648	NASDAQ	IUSG	Wed, Apr 4, 2007	45.97	46.10	45.93	46.08
1647	NASDAQ	IUSG	Tue, Apr 3, 2007	45.74	46.05	45.74	45.97
1646	NASDAQ	IUSG	Mon, Apr 2, 2007	45.40	45.52	45.31	45.47
1645	NASDAQ	IUSG	Fri, Mar 30, 2007	45.32	45.55	44.97	45.36
1644	NASDAQ	IUSG	Thu, Mar 29, 2007	45.58	45.58	44.99	45.25
1643	NASDAQ	IUSG	Wed, Mar 28, 2007	45.42	45.47	45.18	45.31
1642	NASDAQ	IUSG	Tue, Mar 27, 2007	45.72	45.72	45.50	45.58
1641	NASDAQ	IUSG	Mon, Mar 26, 2007	45.92	45.95	45.47	45.68
1640	NASDAQ	IUSG	Fri, Mar 23, 2007	45.88	45.98	45.82	45.88
1639	NASDAQ	IUSG	Thu, Mar 22, 2007	46.02	46.05	45.84	45.99
1638	NASDAQ	IUSG	Wed, Mar 21, 2007	45.32	46.06	45.22	45.97
1637	NASDAQ	IUSG	Tue, Mar 20, 2007	45.02	45.32	44.99	45.32
1636	NASDAQ	IUSG	Mon, Mar 19, 2007	44.93	45.12	44.80	45.00
1635	NASDAQ	IUSG	Fri, Mar 16, 2007	44.71	44.85	44.40	44.59
1634	NASDAQ	IUSG	Thu, Mar 15, 2007	44.56	44.78	44.50	44.74
1633	NASDAQ	IUSG	Wed, Mar 14, 2007	44.36	44.60	43.84	44.55
1632	NASDAQ	IUSG	Tue, Mar 13, 2007	44.86	45.03	44.28	44.28
1631	NASDAQ	IUSG	Mon, Mar 12, 2007	44.84	45.21	44.84	45.12
1630	NASDAQ	IUSG	Fri, Mar 9, 2007	45.22	45.22	44.77	44.97
1629	NASDAQ	IUSG	Thu, Mar 8, 2007	44.91	45.14	44.81	44.86
1628	NASDAQ	IUSG	Wed, Mar 7, 2007	44.64	44.88	44.57	44.66
1627	NASDAQ	IUSG	Tue, Mar 6, 2007	44.38	44.80	44.35	44.74
1626	NASDAQ	IUSG	Mon, Mar 5, 2007	44.07	44.54	43.93	43.96
1625	NASDAQ	IUSG	Fri, Mar 2, 2007	44.89	44.94	44.38	44.42
1624	NASDAQ	IUSG	Thu, Mar 1, 2007	44.63	45.30	44.31	45.02
1623	NASDAQ	IUSG	Wed, Feb 28, 2007	45.17	45.45	44.87	45.22
1622	NASDAQ	IUSG	Tue, Feb 27, 2007	46.15	46.15	44.66	44.82
1621	NASDAQ	IUSG	Mon, Feb 26, 2007	46.94	46.94	46.47	46.61
1620	NASDAQ	IUSG	Fri, Feb 23, 2007	46.79	46.81	46.66	46.80
1619	NASDAQ	IUSG	Thu, Feb 22, 2007	46.96	47.00	46.66	46.82
1618	NASDAQ	IUSG	Wed, Feb 21, 2007	46.58	46.89	46.58	46.88
1617	NASDAQ	IUSG	Tue, Feb 20, 2007	46.59	46.90	46.45	46.88
1616	NASDAQ	IUSG	Fri, Feb 16, 2007	46.55	46.64	46.49	46.63
1615	NASDAQ	IUSG	Thu, Feb 15, 2007	46.51	46.71	46.51	46.69
1614	NASDAQ	IUSG	Wed, Feb 14, 2007	46.24	46.58	46.19	46.54
1613	NASDAQ	IUSG	Tue, Feb 13, 2007	46.04	46.13	45.96	46.13
1612	NASDAQ	IUSG	Mon, Feb 12, 2007	46.08	46.08	45.78	45.86
1611	NASDAQ	IUSG	Fri, Feb 9, 2007	46.44	46.50	45.93	46.06
1610	NASDAQ	IUSG	Thu, Feb 8, 2007	46.40	46.48	46.28	46.38
1609	NASDAQ	IUSG	Wed, Feb 7, 2007	46.45	46.55	46.31	46.46
1608	NASDAQ	IUSG	Tue, Feb 6, 2007	46.23	46.35	46.08	46.29
1607	NASDAQ	IUSG	Mon, Feb 5, 2007	46.21	46.37	46.19	46.22
1606	NASDAQ	IUSG	Fri, Feb 2, 2007	46.35	46.35	46.20	46.26
1605	NASDAQ	IUSG	Thu, Feb 1, 2007	46.20	46.28	46.03	46.26
1604	NASDAQ	IUSG	Wed, Jan 31, 2007	45.47	46.11	45.47	46.02
1603	NASDAQ	IUSG	Tue, Jan 30, 2007	45.57	45.66	45.54	45.66
1602	NASDAQ	IUSG	Mon, Jan 29, 2007	45.52	45.68	45.38	45.47
1601	NASDAQ	IUSG	Fri, Jan 26, 2007	45.59	45.59	45.30	45.46
1600	NASDAQ	IUSG	Thu, Jan 25, 2007	45.96	46.04	45.49	45.55
1599	NASDAQ	IUSG	Wed, Jan 24, 2007	45.70	46.03	45.65	45.98
1598	NASDAQ	IUSG	Tue, Jan 23, 2007	45.41	45.74	45.41	45.60
1597	NASDAQ	IUSG	Mon, Jan 22, 2007	45.77	45.77	45.35	45.45
1596	NASDAQ	IUSG	Fri, Jan 19, 2007	45.60	45.80	45.60	45.77
1595	NASDAQ	IUSG	Thu, Jan 18, 2007	45.91	45.94	45.56	45.63
1594	NASDAQ	IUSG	Wed, Jan 17, 2007	46.03	46.18	45.89	45.98
1593	NASDAQ	IUSG	Tue, Jan 16, 2007	46.12	46.16	45.99	46.05
1592	NASDAQ	IUSG	Fri, Jan 12, 2007	45.76	46.09	45.76	46.09
1591	NASDAQ	IUSG	Thu, Jan 11, 2007	45.46	45.87	45.43	45.82
1590	NASDAQ	IUSG	Wed, Jan 10, 2007	44.98	45.38	44.94	45.36
1589	NASDAQ	IUSG	Tue, Jan 9, 2007	45.11	45.22	44.87	45.12
1588	NASDAQ	IUSG	Mon, Jan 8, 2007	44.83	45.11	44.78	45.03
1587	NASDAQ	IUSG	Fri, Jan 5, 2007	45.07	45.07	44.77	44.91
1586	NASDAQ	IUSG	Thu, Jan 4, 2007	44.91	45.30	44.79	45.25
1585	NASDAQ	IUSG	Wed, Jan 3, 2007	45.15	45.42	44.67	44.97
1584	NASDAQ	IUSG	Fri, Dec 29, 2006	45.07	45.19	44.88	44.93
1583	NASDAQ	IUSG	Thu, Dec 28, 2006	45.05	45.18	45.01	45.01
1582	NASDAQ	IUSG	Wed, Dec 27, 2006	44.98	45.21	44.98	45.21
1581	NASDAQ	IUSG	Tue, Dec 26, 2006	44.67	44.91	44.67	44.90
1580	NASDAQ	IUSG	Fri, Dec 22, 2006	44.98	44.98	44.67	44.71
1579	NASDAQ	IUSG	Thu, Dec 21, 2006	45.21	45.21	44.89	44.96
1578	NASDAQ	IUSG	Wed, Dec 20, 2006	45.20	45.36	45.16	45.18
1577	NASDAQ	IUSG	Tue, Dec 19, 2006	44.95	45.33	44.95	45.26
1576	NASDAQ	IUSG	Mon, Dec 18, 2006	45.54	45.62	45.16	45.25
1575	NASDAQ	IUSG	Fri, Dec 15, 2006	45.62	45.65	45.44	45.47
1574	NASDAQ	IUSG	Thu, Dec 14, 2006	45.05	45.53	45.05	45.45
1573	NASDAQ	IUSG	Wed, Dec 13, 2006	45.31	45.32	45.00	45.09
1572	NASDAQ	IUSG	Tue, Dec 12, 2006	45.25	45.25	44.90	45.10
1571	NASDAQ	IUSG	Mon, Dec 11, 2006	45.17	45.31	45.17	45.26
1570	NASDAQ	IUSG	Fri, Dec 8, 2006	45.14	45.35	45.09	45.22
1569	NASDAQ	IUSG	Thu, Dec 7, 2006	45.37	45.51	45.16	45.18
1568	NASDAQ	IUSG	Wed, Dec 6, 2006	45.42	45.46	45.32	45.40
1567	NASDAQ	IUSG	Tue, Dec 5, 2006	45.31	45.46	45.27	45.40
1566	NASDAQ	IUSG	Mon, Dec 4, 2006	44.98	45.35	44.95	45.22
1565	NASDAQ	IUSG	Fri, Dec 1, 2006	44.85	44.92	44.32	44.63
1564	NASDAQ	IUSG	Thu, Nov 30, 2006	44.85	45.04	44.66	44.90
1563	NASDAQ	IUSG	Wed, Nov 29, 2006	44.60	44.91	44.59	44.86
1562	NASDAQ	IUSG	Tue, Nov 28, 2006	44.31	44.53	44.19	44.45
1561	NASDAQ	IUSG	Mon, Nov 27, 2006	45.02	45.02	44.31	44.36
1560	NASDAQ	IUSG	Fri, Nov 24, 2006	45.07	45.29	45.07	45.18
1559	NASDAQ	IUSG	Wed, Nov 22, 2006	45.21	45.32	45.12	45.30
1558	NASDAQ	IUSG	Tue, Nov 21, 2006	45.06	45.11	44.98	45.08
1557	NASDAQ	IUSG	Mon, Nov 20, 2006	44.94	45.08	44.85	44.98
1556	NASDAQ	IUSG	Fri, Nov 17, 2006	44.94	44.95	44.81	44.95
1555	NASDAQ	IUSG	Thu, Nov 16, 2006	44.92	45.02	44.86	45.00
1554	NASDAQ	IUSG	Wed, Nov 15, 2006	44.65	45.00	44.65	44.85
1553	NASDAQ	IUSG	Tue, Nov 14, 2006	44.27	44.65	44.07	44.61
1552	NASDAQ	IUSG	Mon, Nov 13, 2006	43.98	44.34	43.98	44.23
1551	NASDAQ	IUSG	Fri, Nov 10, 2006	43.94	44.08	43.89	44.08
1550	NASDAQ	IUSG	Thu, Nov 9, 2006	44.30	44.36	43.90	43.90
1549	NASDAQ	IUSG	Wed, Nov 8, 2006	44.01	44.31	43.83	44.29
1548	NASDAQ	IUSG	Tue, Nov 7, 2006	43.99	44.35	43.99	44.15
1547	NASDAQ	IUSG	Mon, Nov 6, 2006	43.61	43.98	43.61	43.98
1546	NASDAQ	IUSG	Fri, Nov 3, 2006	43.64	43.69	43.31	43.46
1545	NASDAQ	IUSG	Thu, Nov 2, 2006	43.42	43.64	43.35	43.55
1544	NASDAQ	IUSG	Wed, Nov 1, 2006	44.09	44.12	43.49	43.57
1543	NASDAQ	IUSG	Tue, Oct 31, 2006	44.13	44.17	43.84	43.97
1542	NASDAQ	IUSG	Mon, Oct 30, 2006	43.84	44.10	43.76	44.00
1541	NASDAQ	IUSG	Fri, Oct 27, 2006	44.24	44.26	43.86	43.92
1540	NASDAQ	IUSG	Thu, Oct 26, 2006	44.20	44.36	43.95	44.30
1539	NASDAQ	IUSG	Wed, Oct 25, 2006	43.95	44.07	43.87	44.01
1538	NASDAQ	IUSG	Tue, Oct 24, 2006	43.84	44.02	43.76	43.96
1537	NASDAQ	IUSG	Mon, Oct 23, 2006	43.59	44.03	43.52	43.90
1536	NASDAQ	IUSG	Fri, Oct 20, 2006	43.59	43.67	43.57	43.67
1535	NASDAQ	IUSG	Thu, Oct 19, 2006	43.50	43.75	43.50	43.70
1534	NASDAQ	IUSG	Wed, Oct 18, 2006	43.91	43.91	43.49	43.60
1533	NASDAQ	IUSG	Tue, Oct 17, 2006	43.60	43.69	43.31	43.57
1532	NASDAQ	IUSG	Mon, Oct 16, 2006	43.70	43.89	43.70	43.88
1531	NASDAQ	IUSG	Fri, Oct 13, 2006	43.60	43.74	43.48	43.68
1530	NASDAQ	IUSG	Thu, Oct 12, 2006	43.29	43.55	43.21	43.55
1529	NASDAQ	IUSG	Wed, Oct 11, 2006	42.99	43.25	42.88	43.05
1528	NASDAQ	IUSG	Tue, Oct 10, 2006	43.25	43.25	43.04	43.16
1527	NASDAQ	IUSG	Mon, Oct 9, 2006	42.91	43.23	42.91	43.17
1526	NASDAQ	IUSG	Fri, Oct 6, 2006	42.99	43.09	42.86	43.05
1525	NASDAQ	IUSG	Thu, Oct 5, 2006	43.00	43.18	42.88	43.18
1524	NASDAQ	IUSG	Wed, Oct 4, 2006	42.18	42.90	42.18	42.87
1523	NASDAQ	IUSG	Tue, Oct 3, 2006	42.16	42.37	41.99	42.25
1522	NASDAQ	IUSG	Mon, Oct 2, 2006	42.35	42.51	42.19	42.24
1521	NASDAQ	IUSG	Fri, Sep 29, 2006	42.62	42.62	42.37	42.37
1520	NASDAQ	IUSG	Thu, Sep 28, 2006	42.44	42.60	42.32	42.60
1519	NASDAQ	IUSG	Wed, Sep 27, 2006	42.44	42.61	42.39	42.50
1518	NASDAQ	IUSG	Tue, Sep 26, 2006	42.04	42.42	42.04	42.40
1517	NASDAQ	IUSG	Mon, Sep 25, 2006	41.90	42.33	41.67	42.21
1516	NASDAQ	IUSG	Fri, Sep 22, 2006	41.95	41.95	41.74	41.85
1515	NASDAQ	IUSG	Thu, Sep 21, 2006	42.50	42.50	42.01	42.04
1514	NASDAQ	IUSG	Wed, Sep 20, 2006	42.29	42.50	42.29	42.36
1513	NASDAQ	IUSG	Tue, Sep 19, 2006	42.15	42.22	41.77	42.05
1512	NASDAQ	IUSG	Mon, Sep 18, 2006	42.20	42.38	42.10	42.23
1511	NASDAQ	IUSG	Fri, Sep 15, 2006	42.38	42.41	42.11	42.19
1510	NASDAQ	IUSG	Thu, Sep 14, 2006	42.10	42.10	41.92	42.08
1509	NASDAQ	IUSG	Wed, Sep 13, 2006	41.93	42.11	41.93	42.11
1508	NASDAQ	IUSG	Tue, Sep 12, 2006	41.47	42.00	41.38	41.89
1507	NASDAQ	IUSG	Mon, Sep 11, 2006	41.00	41.42	40.94	41.34
1506	NASDAQ	IUSG	Fri, Sep 8, 2006	41.00	41.29	41.00	41.24
1505	NASDAQ	IUSG	Thu, Sep 7, 2006	41.03	41.26	40.93	40.98
1504	NASDAQ	IUSG	Wed, Sep 6, 2006	41.55	41.60	41.24	41.28
1503	NASDAQ	IUSG	Tue, Sep 5, 2006	41.61	41.79	41.52	41.78
1502	NASDAQ	IUSG	Fri, Sep 1, 2006	41.55	41.74	41.46	41.68
1501	NASDAQ	IUSG	Thu, Aug 31, 2006	41.43	41.52	41.37	41.46
1500	NASDAQ	IUSG	Wed, Aug 30, 2006	41.32	41.48	41.30	41.45
1499	NASDAQ	IUSG	Tue, Aug 29, 2006	41.11	41.32	40.92	41.30
1498	NASDAQ	IUSG	Mon, Aug 28, 2006	40.88	41.21	40.80	41.13
1497	NASDAQ	IUSG	Fri, Aug 25, 2006	40.67	40.97	40.67	40.85
1496	NASDAQ	IUSG	Thu, Aug 24, 2006	41.00	41.00	40.61	40.76
1495	NASDAQ	IUSG	Wed, Aug 23, 2006	41.10	41.14	40.63	40.89
1494	NASDAQ	IUSG	Tue, Aug 22, 2006	41.11	41.15	40.91	41.00
1493	NASDAQ	IUSG	Mon, Aug 21, 2006	41.05	41.09	40.90	41.02
1492	NASDAQ	IUSG	Fri, Aug 18, 2006	41.12	41.24	40.95	41.24
1491	NASDAQ	IUSG	Thu, Aug 17, 2006	40.95	41.37	40.95	41.13
1490	NASDAQ	IUSG	Wed, Aug 16, 2006	40.62	41.11	40.62	41.11
1489	NASDAQ	IUSG	Tue, Aug 15, 2006	40.29	40.55	40.15	40.55
1488	NASDAQ	IUSG	Mon, Aug 14, 2006	40.00	40.24	39.81	39.81
1487	NASDAQ	IUSG	Fri, Aug 11, 2006	39.78	39.80	39.56	39.71
1486	NASDAQ	IUSG	Thu, Aug 10, 2006	39.51	40.02	39.51	39.89
1485	NASDAQ	IUSG	Wed, Aug 9, 2006	40.24	40.31	39.72	39.73
1484	NASDAQ	IUSG	Tue, Aug 8, 2006	40.20	40.24	39.80	39.91
1483	NASDAQ	IUSG	Mon, Aug 7, 2006	40.05	40.17	40.04	40.05
1482	NASDAQ	IUSG	Fri, Aug 4, 2006	40.70	40.70	40.07	40.23
1481	NASDAQ	IUSG	Thu, Aug 3, 2006	39.86	40.42	39.86	40.28
1480	NASDAQ	IUSG	Wed, Aug 2, 2006	40.06	40.36	40.02	40.20
1479	NASDAQ	IUSG	Tue, Aug 1, 2006	39.80	39.90	39.67	39.83
1478	NASDAQ	IUSG	Mon, Jul 31, 2006	40.00	40.30	40.00	40.20
1477	NASDAQ	IUSG	Fri, Jul 28, 2006	39.84	40.26	39.84	40.21
1476	NASDAQ	IUSG	Thu, Jul 27, 2006	40.20	40.20	39.63	39.70
1475	NASDAQ	IUSG	Wed, Jul 26, 2006	39.99	40.02	39.69	39.96
1474	NASDAQ	IUSG	Tue, Jul 25, 2006	39.73	40.08	39.70	40.08
1473	NASDAQ	IUSG	Mon, Jul 24, 2006	39.40	39.84	39.36	39.83
1472	NASDAQ	IUSG	Fri, Jul 21, 2006	39.37	39.37	39.00	39.06
1471	NASDAQ	IUSG	Thu, Jul 20, 2006	40.30	40.30	39.47	39.47
1470	NASDAQ	IUSG	Wed, Jul 19, 2006	39.35	40.17	39.35	40.10
1469	NASDAQ	IUSG	Tue, Jul 18, 2006	39.48	39.48	38.74	39.25
1468	NASDAQ	IUSG	Mon, Jul 17, 2006	39.26	39.38	39.15	39.18
1467	NASDAQ	IUSG	Fri, Jul 14, 2006	39.49	39.49	39.04	39.23
1466	NASDAQ	IUSG	Thu, Jul 13, 2006	40.01	40.03	39.55	39.59
1465	NASDAQ	IUSG	Wed, Jul 12, 2006	40.68	40.68	40.18	40.18
1464	NASDAQ	IUSG	Tue, Jul 11, 2006	40.45	40.72	40.23	40.70
1463	NASDAQ	IUSG	Mon, Jul 10, 2006	40.78	40.82	40.41	40.56
1462	NASDAQ	IUSG	Fri, Jul 7, 2006	40.86	40.97	40.55	40.64
1461	NASDAQ	IUSG	Thu, Jul 6, 2006	41.08	41.21	40.97	40.97
1460	NASDAQ	IUSG	Wed, Jul 5, 2006	41.00	41.16	40.78	40.96
1459	NASDAQ	IUSG	Mon, Jul 3, 2006	41.25	41.40	41.20	41.40
1458	NASDAQ	IUSG	Fri, Jun 30, 2006	41.25	41.26	41.11	41.14
1457	NASDAQ	IUSG	Thu, Jun 29, 2006	40.45	41.16	40.41	41.12
1456	NASDAQ	IUSG	Wed, Jun 28, 2006	40.05	40.21	39.92	40.21
1455	NASDAQ	IUSG	Tue, Jun 27, 2006	40.57	40.57	40.06	40.11
1454	NASDAQ	IUSG	Mon, Jun 26, 2006	40.44	40.53	40.32	40.50
1453	NASDAQ	IUSG	Fri, Jun 23, 2006	40.25	40.68	40.25	40.44
1452	NASDAQ	IUSG	Thu, Jun 22, 2006	40.50	40.50	40.25	40.37
1451	NASDAQ	IUSG	Wed, Jun 21, 2006	40.30	40.92	40.29	40.67
1450	NASDAQ	IUSG	Tue, Jun 20, 2006	40.30	40.52	40.22	40.40
1449	NASDAQ	IUSG	Mon, Jun 19, 2006	40.81	40.81	40.19	40.31
1448	NASDAQ	IUSG	Fri, Jun 16, 2006	40.82	40.82	40.57	40.66
1447	NASDAQ	IUSG	Thu, Jun 15, 2006	40.10	40.82	40.10	40.82
1446	NASDAQ	IUSG	Wed, Jun 14, 2006	39.81	39.98	39.65	39.89
1445	NASDAQ	IUSG	Tue, Jun 13, 2006	39.93	40.26	39.56	39.56
1444	NASDAQ	IUSG	Mon, Jun 12, 2006	40.65	40.68	39.94	39.94
1443	NASDAQ	IUSG	Fri, Jun 9, 2006	40.85	41.04	40.54	40.64
1442	NASDAQ	IUSG	Thu, Jun 8, 2006	40.51	40.84	40.00	40.80
1441	NASDAQ	IUSG	Wed, Jun 7, 2006	41.05	41.37	40.82	40.83
1440	NASDAQ	IUSG	Tue, Jun 6, 2006	41.13	41.13	40.71	40.98
1439	NASDAQ	IUSG	Mon, Jun 5, 2006	41.91	41.91	41.12	41.15
1438	NASDAQ	IUSG	Fri, Jun 2, 2006	42.00	42.10	41.77	41.92
1437	NASDAQ	IUSG	Thu, Jun 1, 2006	41.28	41.93	41.28	41.93
1436	NASDAQ	IUSG	Wed, May 31, 2006	41.35	41.39	41.02	41.26
1435	NASDAQ	IUSG	Tue, May 30, 2006	41.55	41.55	40.82	40.82
1434	NASDAQ	IUSG	Fri, May 26, 2006	41.52	41.74	41.52	41.60
1433	NASDAQ	IUSG	Thu, May 25, 2006	41.38	41.50	41.16	41.36
1432	NASDAQ	IUSG	Wed, May 24, 2006	40.86	41.14	40.53	40.93
1431	NASDAQ	IUSG	Tue, May 23, 2006	41.35	41.50	40.97	40.97
1430	NASDAQ	IUSG	Mon, May 22, 2006	41.26	41.28	40.78	41.11
1429	NASDAQ	IUSG	Fri, May 19, 2006	41.41	41.53	40.96	41.40
1428	NASDAQ	IUSG	Thu, May 18, 2006	41.60	41.74	41.25	41.31
1427	NASDAQ	IUSG	Wed, May 17, 2006	41.89	42.05	41.49	41.65
1426	NASDAQ	IUSG	Tue, May 16, 2006	42.33	42.37	42.16	42.16
1425	NASDAQ	IUSG	Mon, May 15, 2006	42.01	42.27	41.99	42.19
1424	NASDAQ	IUSG	Fri, May 12, 2006	42.39	42.55	42.22	42.22
1423	NASDAQ	IUSG	Thu, May 11, 2006	43.15	43.15	42.65	42.67
1422	NASDAQ	IUSG	Wed, May 10, 2006	43.42	43.44	43.22	43.23
1421	NASDAQ	IUSG	Tue, May 9, 2006	43.41	43.49	43.34	43.47
1420	NASDAQ	IUSG	Mon, May 8, 2006	43.53	43.58	43.42	43.47
1419	NASDAQ	IUSG	Fri, May 5, 2006	43.30	43.54	43.28	43.49
1418	NASDAQ	IUSG	Thu, May 4, 2006	43.03	43.10	42.94	43.02
1417	NASDAQ	IUSG	Wed, May 3, 2006	42.90	42.90	42.66	42.75
1416	NASDAQ	IUSG	Tue, May 2, 2006	42.91	42.98	42.86	42.87
1415	NASDAQ	IUSG	Mon, May 1, 2006	43.06	43.23	42.80	42.80
1414	NASDAQ	IUSG	Fri, Apr 28, 2006	43.02	43.19	42.98	43.01
1413	NASDAQ	IUSG	Thu, Apr 27, 2006	42.90	43.38	42.72	43.14
1412	NASDAQ	IUSG	Wed, Apr 26, 2006	43.20	43.24	43.01	43.12
1411	NASDAQ	IUSG	Tue, Apr 25, 2006	43.24	43.24	42.90	42.97
1410	NASDAQ	IUSG	Mon, Apr 24, 2006	43.18	43.24	43.07	43.20
1409	NASDAQ	IUSG	Fri, Apr 21, 2006	43.65	43.65	43.16	43.30
1408	NASDAQ	IUSG	Thu, Apr 20, 2006	43.38	43.53	43.29	43.45
1407	NASDAQ	IUSG	Wed, Apr 19, 2006	43.26	43.36	43.07	43.36
1406	NASDAQ	IUSG	Tue, Apr 18, 2006	42.74	43.23	42.73	43.20
1405	NASDAQ	IUSG	Mon, Apr 17, 2006	42.78	42.81	42.33	42.51
1404	NASDAQ	IUSG	Thu, Apr 13, 2006	42.62	42.84	42.56	42.70
1403	NASDAQ	IUSG	Wed, Apr 12, 2006	42.71	42.78	42.61	42.71
1402	NASDAQ	IUSG	Tue, Apr 11, 2006	42.97	43.04	42.42	42.49
1401	NASDAQ	IUSG	Mon, Apr 10, 2006	43.05	43.07	42.79	42.92
1400	NASDAQ	IUSG	Fri, Apr 7, 2006	43.44	43.53	42.97	42.97
1399	NASDAQ	IUSG	Thu, Apr 6, 2006	43.33	43.44	43.15	43.38
1398	NASDAQ	IUSG	Wed, Apr 5, 2006	43.39	43.44	43.15	43.35
1397	NASDAQ	IUSG	Tue, Apr 4, 2006	43.15	43.28	43.03	43.26
1396	NASDAQ	IUSG	Mon, Apr 3, 2006	43.30	43.40	43.00	43.02
1395	NASDAQ	IUSG	Fri, Mar 31, 2006	43.24	43.30	43.05	43.12
1394	NASDAQ	IUSG	Thu, Mar 30, 2006	43.10	43.40	43.10	43.20
1393	NASDAQ	IUSG	Wed, Mar 29, 2006	43.00	43.30	42.81	43.22
1392	NASDAQ	IUSG	Tue, Mar 28, 2006	43.01	43.16	42.70	42.73
1391	NASDAQ	IUSG	Mon, Mar 27, 2006	43.07	43.10	42.91	42.98
1390	NASDAQ	IUSG	Fri, Mar 24, 2006	43.10	43.19	42.93	43.11
1389	NASDAQ	IUSG	Thu, Mar 23, 2006	43.07	43.18	42.95	43.03
1388	NASDAQ	IUSG	Wed, Mar 22, 2006	42.90	43.15	42.88	43.15
1387	NASDAQ	IUSG	Tue, Mar 21, 2006	43.29	43.44	42.88	42.88
1386	NASDAQ	IUSG	Mon, Mar 20, 2006	43.28	43.38	43.14	43.14
1385	NASDAQ	IUSG	Fri, Mar 17, 2006	43.16	43.25	43.06	43.22
1384	NASDAQ	IUSG	Thu, Mar 16, 2006	43.15	43.32	43.09	43.09
1383	NASDAQ	IUSG	Wed, Mar 15, 2006	42.96	43.11	42.86	43.11
1382	NASDAQ	IUSG	Tue, Mar 14, 2006	42.35	42.90	42.35	42.89
1381	NASDAQ	IUSG	Mon, Mar 13, 2006	42.60	42.65	42.40	42.47
1380	NASDAQ	IUSG	Fri, Mar 10, 2006	42.11	42.46	42.11	42.42
1379	NASDAQ	IUSG	Thu, Mar 9, 2006	42.45	42.50	42.08	42.08
1378	NASDAQ	IUSG	Wed, Mar 8, 2006	42.10	42.41	41.94	42.41
1377	NASDAQ	IUSG	Tue, Mar 7, 2006	42.31	42.40	42.13	42.23
1376	NASDAQ	IUSG	Mon, Mar 6, 2006	42.73	42.74	42.32	42.36
1375	NASDAQ	IUSG	Fri, Mar 3, 2006	42.72	43.09	42.67	42.77
1374	NASDAQ	IUSG	Thu, Mar 2, 2006	42.80	42.88	42.61	42.83
1373	NASDAQ	IUSG	Wed, Mar 1, 2006	42.62	42.88	42.47	42.78
1372	NASDAQ	IUSG	Tue, Feb 28, 2006	42.63	42.81	42.34	42.48
1371	NASDAQ	IUSG	Mon, Feb 27, 2006	42.73	43.02	42.73	42.88
1370	NASDAQ	IUSG	Fri, Feb 24, 2006	42.54	42.70	42.50	42.68
1369	NASDAQ	IUSG	Thu, Feb 23, 2006	42.59	42.80	42.45	42.59
1368	NASDAQ	IUSG	Wed, Feb 22, 2006	42.48	42.77	42.41	42.66
1367	NASDAQ	IUSG	Tue, Feb 21, 2006	42.70	42.70	42.29	42.42
1366	NASDAQ	IUSG	Fri, Feb 17, 2006	42.71	42.72	42.53	42.61
1365	NASDAQ	IUSG	Thu, Feb 16, 2006	42.50	42.74	42.43	42.74
1364	NASDAQ	IUSG	Wed, Feb 15, 2006	42.07	42.48	42.07	42.47
1363	NASDAQ	IUSG	Tue, Feb 14, 2006	41.82	42.32	41.81	42.16
1362	NASDAQ	IUSG	Mon, Feb 13, 2006	41.97	41.97	41.65	41.80
1361	NASDAQ	IUSG	Fri, Feb 10, 2006	41.87	42.10	41.64	41.98
1360	NASDAQ	IUSG	Thu, Feb 9, 2006	42.03	42.29	41.85	41.85
1359	NASDAQ	IUSG	Wed, Feb 8, 2006	41.77	42.00	41.67	41.99
1358	NASDAQ	IUSG	Tue, Feb 7, 2006	41.96	42.03	41.53	41.57
1357	NASDAQ	IUSG	Mon, Feb 6, 2006	42.09	42.09	41.84	41.95
1356	NASDAQ	IUSG	Fri, Feb 3, 2006	42.09	42.24	41.90	42.05
1355	NASDAQ	IUSG	Thu, Feb 2, 2006	42.53	42.53	42.18	42.21
1354	NASDAQ	IUSG	Wed, Feb 1, 2006	42.39	42.65	42.38	42.56
1353	NASDAQ	IUSG	Tue, Jan 31, 2006	42.48	42.63	42.33	42.36
1352	NASDAQ	IUSG	Mon, Jan 30, 2006	42.70	42.72	42.55	42.55
1351	NASDAQ	IUSG	Fri, Jan 27, 2006	42.28	42.68	42.28	42.59
1350	NASDAQ	IUSG	Thu, Jan 26, 2006	42.30	42.34	42.11	42.21
1349	NASDAQ	IUSG	Wed, Jan 25, 2006	42.24	42.24	41.83	41.94
1348	NASDAQ	IUSG	Tue, Jan 24, 2006	42.03	42.20	41.96	42.06
1347	NASDAQ	IUSG	Mon, Jan 23, 2006	41.88	42.03	41.78	41.83
1346	NASDAQ	IUSG	Fri, Jan 20, 2006	42.71	42.71	41.80	41.87
1345	NASDAQ	IUSG	Thu, Jan 19, 2006	42.60	42.90	42.51	42.75
1344	NASDAQ	IUSG	Wed, Jan 18, 2006	42.42	42.53	42.29	42.53
1343	NASDAQ	IUSG	Tue, Jan 17, 2006	42.61	42.72	42.50	42.58
1342	NASDAQ	IUSG	Fri, Jan 13, 2006	42.99	42.99	42.75	42.88
1341	NASDAQ	IUSG	Thu, Jan 12, 2006	43.08	43.11	42.82	42.89
1340	NASDAQ	IUSG	Wed, Jan 11, 2006	43.11	43.18	42.98	43.10
1339	NASDAQ	IUSG	Tue, Jan 10, 2006	42.90	43.01	42.79	43.00
1338	NASDAQ	IUSG	Mon, Jan 9, 2006	42.70	43.06	42.70	42.97
1337	NASDAQ	IUSG	Fri, Jan 6, 2006	42.66	42.81	42.45	42.72
1336	NASDAQ	IUSG	Thu, Jan 5, 2006	42.48	42.48	42.26	42.35
1335	NASDAQ	IUSG	Wed, Jan 4, 2006	42.13	42.39	42.11	42.36
1334	NASDAQ	IUSG	Tue, Jan 3, 2006	41.68	42.16	41.27	42.05
1333	NASDAQ	IUSG	Fri, Dec 30, 2005	41.53	41.61	41.45	41.45
1332	NASDAQ	IUSG	Thu, Dec 29, 2005	42.02	42.02	41.76	41.76
1331	NASDAQ	IUSG	Wed, Dec 28, 2005	42.00	42.00	41.83	41.85
1330	NASDAQ	IUSG	Tue, Dec 27, 2005	42.48	42.48	41.73	41.84
1329	NASDAQ	IUSG	Fri, Dec 23, 2005	42.22	42.28	42.15	42.26
1328	NASDAQ	IUSG	Thu, Dec 22, 2005	42.10	42.19	42.00	42.19
1327	NASDAQ	IUSG	Wed, Dec 21, 2005	42.10	42.23	41.95	42.09
1326	NASDAQ	IUSG	Tue, Dec 20, 2005	41.96	42.06	41.75	41.91
1325	NASDAQ	IUSG	Mon, Dec 19, 2005	42.32	42.32	41.86	41.93
1324	NASDAQ	IUSG	Fri, Dec 16, 2005	42.62	42.62	42.32	42.35
1323	NASDAQ	IUSG	Thu, Dec 15, 2005	42.53	42.53	42.32	42.42
1322	NASDAQ	IUSG	Wed, Dec 14, 2005	42.42	42.62	42.33	42.48
1321	NASDAQ	IUSG	Tue, Dec 13, 2005	42.21	42.47	42.11	42.34
1320	NASDAQ	IUSG	Mon, Dec 12, 2005	42.33	42.35	42.10	42.18
1319	NASDAQ	IUSG	Fri, Dec 9, 2005	42.06	42.23	41.97	42.15
1318	NASDAQ	IUSG	Thu, Dec 8, 2005	42.17	42.27	41.89	42.03
1317	NASDAQ	IUSG	Wed, Dec 7, 2005	42.26	42.26	41.90	42.02
1316	NASDAQ	IUSG	Tue, Dec 6, 2005	42.31	42.51	42.15	42.28
1315	NASDAQ	IUSG	Mon, Dec 5, 2005	42.33	42.33	42.05	42.16
1314	NASDAQ	IUSG	Fri, Dec 2, 2005	42.26	42.36	42.18	42.33
1313	NASDAQ	IUSG	Thu, Dec 1, 2005	42.08	42.33	42.00	42.31
1312	NASDAQ	IUSG	Wed, Nov 30, 2005	41.99	42.02	41.71	41.76
1311	NASDAQ	IUSG	Tue, Nov 29, 2005	42.07	42.16	41.80	41.87
1310	NASDAQ	IUSG	Mon, Nov 28, 2005	43.24	44.24	41.80	41.82
1309	NASDAQ	IUSG	Fri, Nov 25, 2005	42.14	42.29	42.14	42.29
1308	NASDAQ	IUSG	Wed, Nov 23, 2005	42.14	42.36	42.07	42.19
1307	NASDAQ	IUSG	Tue, Nov 22, 2005	41.79	42.12	41.79	42.05
1306	NASDAQ	IUSG	Mon, Nov 21, 2005	41.64	41.93	41.59	41.85
1305	NASDAQ	IUSG	Fri, Nov 18, 2005	41.65	41.71	41.43	41.60
1304	NASDAQ	IUSG	Thu, Nov 17, 2005	41.07	41.50	41.07	41.50
1303	NASDAQ	IUSG	Wed, Nov 16, 2005	40.94	41.10	40.86	41.05
1302	NASDAQ	IUSG	Tue, Nov 15, 2005	41.08	41.21	40.86	40.94
1301	NASDAQ	IUSG	Mon, Nov 14, 2005	42.08	42.08	40.96	41.06
1300	NASDAQ	IUSG	Fri, Nov 11, 2005	41.40	41.40	41.00	41.08
1299	NASDAQ	IUSG	Thu, Nov 10, 2005	40.62	41.01	40.41	40.96
1298	NASDAQ	IUSG	Wed, Nov 9, 2005	40.56	40.78	40.47	40.57
1297	NASDAQ	IUSG	Tue, Nov 8, 2005	40.44	40.65	40.44	40.53
1296	NASDAQ	IUSG	Mon, Nov 7, 2005	40.69	40.75	40.50	40.66
1295	NASDAQ	IUSG	Fri, Nov 4, 2005	40.60	40.67	40.37	40.56
1294	NASDAQ	IUSG	Thu, Nov 3, 2005	40.63	40.70	40.40	40.52
1293	NASDAQ	IUSG	Wed, Nov 2, 2005	39.58	40.35	39.58	40.35
1292	NASDAQ	IUSG	Tue, Nov 1, 2005	39.90	39.90	39.77	39.78
1291	NASDAQ	IUSG	Mon, Oct 31, 2005	39.67	40.07	39.59	39.65
1290	NASDAQ	IUSG	Fri, Oct 28, 2005	39.00	39.52	39.00	39.52
1289	NASDAQ	IUSG	Thu, Oct 27, 2005	39.46	39.46	38.95	39.00
1288	NASDAQ	IUSG	Wed, Oct 26, 2005	39.68	39.91	39.52	39.54
1287	NASDAQ	IUSG	Tue, Oct 25, 2005	39.81	39.86	39.45	39.72
1286	NASDAQ	IUSG	Mon, Oct 24, 2005	39.65	39.87	39.47	39.87
1285	NASDAQ	IUSG	Fri, Oct 21, 2005	39.43	39.48	39.13	39.32
1284	NASDAQ	IUSG	Thu, Oct 20, 2005	39.66	39.68	39.20	39.20
1283	NASDAQ	IUSG	Wed, Oct 19, 2005	38.96	39.66	38.81	39.66
1282	NASDAQ	IUSG	Tue, Oct 18, 2005	39.29	39.32	39.04	39.07
1281	NASDAQ	IUSG	Mon, Oct 17, 2005	39.29	39.36	39.09	39.27
1280	NASDAQ	IUSG	Fri, Oct 14, 2005	39.10	39.26	38.83	39.26
1279	NASDAQ	IUSG	Thu, Oct 13, 2005	38.77	38.96	38.59	38.79
1278	NASDAQ	IUSG	Wed, Oct 12, 2005	38.90	39.01	38.61	38.78
1277	NASDAQ	IUSG	Tue, Oct 11, 2005	39.41	39.43	39.02	39.06
1276	NASDAQ	IUSG	Mon, Oct 10, 2005	39.50	39.50	39.19	39.19
1275	NASDAQ	IUSG	Fri, Oct 7, 2005	39.48	39.51	39.35	39.48
1274	NASDAQ	IUSG	Thu, Oct 6, 2005	39.64	39.69	39.04	39.34
1273	NASDAQ	IUSG	Wed, Oct 5, 2005	40.16	40.16	39.53	39.57
1272	NASDAQ	IUSG	Tue, Oct 4, 2005	40.47	40.64	40.11	40.11
1271	NASDAQ	IUSG	Mon, Oct 3, 2005	40.60	40.62	40.40	40.46
1270	NASDAQ	IUSG	Fri, Sep 30, 2005	40.24	40.43	40.24	40.37
1269	NASDAQ	IUSG	Thu, Sep 29, 2005	39.86	40.26	39.75	40.20
1268	NASDAQ	IUSG	Wed, Sep 28, 2005	39.88	40.05	39.79	39.88
1267	NASDAQ	IUSG	Tue, Sep 27, 2005	39.70	40.08	39.70	39.87
1266	NASDAQ	IUSG	Mon, Sep 26, 2005	40.05	40.10	39.78	39.89
1265	NASDAQ	IUSG	Fri, Sep 23, 2005	39.79	39.97	39.59	39.85
1264	NASDAQ	IUSG	Thu, Sep 22, 2005	39.55	39.91	39.50	39.91
1263	NASDAQ	IUSG	Wed, Sep 21, 2005	39.83	39.91	39.61	39.65
1262	NASDAQ	IUSG	Tue, Sep 20, 2005	40.40	40.55	39.99	40.02
1261	NASDAQ	IUSG	Mon, Sep 19, 2005	40.61	40.61	40.28	40.39
1260	NASDAQ	IUSG	Fri, Sep 16, 2005	40.61	40.69	40.42	40.69
1259	NASDAQ	IUSG	Thu, Sep 15, 2005	40.52	40.55	40.34	40.41
1258	NASDAQ	IUSG	Wed, Sep 14, 2005	40.78	40.85	40.40	40.52
1257	NASDAQ	IUSG	Tue, Sep 13, 2005	40.85	40.95	40.69	40.78
1256	NASDAQ	IUSG	Mon, Sep 12, 2005	41.02	41.10	40.95	41.08
1255	NASDAQ	IUSG	Fri, Sep 9, 2005	40.78	41.03	40.78	40.99
1254	NASDAQ	IUSG	Thu, Sep 8, 2005	40.75	40.88	40.66	40.67
1253	NASDAQ	IUSG	Wed, Sep 7, 2005	40.80	40.90	40.61	40.89
1252	NASDAQ	IUSG	Tue, Sep 6, 2005	40.30	40.77	40.30	40.68
1251	NASDAQ	IUSG	Fri, Sep 2, 2005	40.40	40.40	40.10	40.19
1250	NASDAQ	IUSG	Thu, Sep 1, 2005	40.40	40.45	40.18	40.29
1249	NASDAQ	IUSG	Wed, Aug 31, 2005	39.82	40.60	39.82	40.60
1248	NASDAQ	IUSG	Tue, Aug 30, 2005	39.80	39.99	39.71	39.99
1247	NASDAQ	IUSG	Mon, Aug 29, 2005	39.73	40.11	39.59	40.10
1246	NASDAQ	IUSG	Fri, Aug 26, 2005	39.95	39.95	39.79	39.87
1245	NASDAQ	IUSG	Thu, Aug 25, 2005	40.02	40.07	39.92	40.03
1244	NASDAQ	IUSG	Wed, Aug 24, 2005	40.00	40.43	39.89	39.92
1243	NASDAQ	IUSG	Tue, Aug 23, 2005	40.30	40.30	40.03	40.18
1242	NASDAQ	IUSG	Mon, Aug 22, 2005	40.48	40.50	40.10	40.27
1241	NASDAQ	IUSG	Fri, Aug 19, 2005	40.22	40.39	40.19	40.21
1240	NASDAQ	IUSG	Thu, Aug 18, 2005	40.14	40.33	40.13	40.27
1239	NASDAQ	IUSG	Wed, Aug 17, 2005	40.14	40.44	40.14	40.34
1238	NASDAQ	IUSG	Tue, Aug 16, 2005	40.65	40.65	40.22	40.22
1237	NASDAQ	IUSG	Mon, Aug 15, 2005	40.64	40.77	40.42	40.66
1236	NASDAQ	IUSG	Fri, Aug 12, 2005	40.70	40.70	40.32	40.61
1235	NASDAQ	IUSG	Thu, Aug 11, 2005	40.59	40.80	40.57	40.80
1234	NASDAQ	IUSG	Wed, Aug 10, 2005	40.84	40.97	40.48	40.57
1233	NASDAQ	IUSG	Tue, Aug 9, 2005	40.63	40.70	40.50	40.62
1232	NASDAQ	IUSG	Mon, Aug 8, 2005	40.68	40.68	40.38	40.44
1231	NASDAQ	IUSG	Fri, Aug 5, 2005	40.79	40.79	40.52	40.60
1230	NASDAQ	IUSG	Thu, Aug 4, 2005	41.07	41.10	40.86	40.89
1229	NASDAQ	IUSG	Wed, Aug 3, 2005	41.22	41.29	41.12	41.27
1228	NASDAQ	IUSG	Tue, Aug 2, 2005	41.06	41.29	41.06	41.27
1227	NASDAQ	IUSG	Mon, Aug 1, 2005	41.07	41.08	40.88	40.98
1226	NASDAQ	IUSG	Fri, Jul 29, 2005	41.16	41.16	40.89	40.93
1225	NASDAQ	IUSG	Thu, Jul 28, 2005	40.99	41.15	40.90	41.09
1224	NASDAQ	IUSG	Wed, Jul 27, 2005	40.70	40.87	40.61	40.86
1223	NASDAQ	IUSG	Tue, Jul 26, 2005	40.60	40.75	40.55	40.66
1222	NASDAQ	IUSG	Mon, Jul 25, 2005	40.85	40.85	40.51	40.51
1221	NASDAQ	IUSG	Fri, Jul 22, 2005	40.67	40.77	40.50	40.77
1220	NASDAQ	IUSG	Thu, Jul 21, 2005	40.81	40.85	40.53	40.62
1219	NASDAQ	IUSG	Wed, Jul 20, 2005	40.55	40.92	40.49	40.81
1218	NASDAQ	IUSG	Tue, Jul 19, 2005	40.44	40.67	40.28	40.67
1217	NASDAQ	IUSG	Mon, Jul 18, 2005	40.36	40.36	40.27	40.31
1216	NASDAQ	IUSG	Fri, Jul 15, 2005	40.32	40.47	40.21	40.36
1215	NASDAQ	IUSG	Thu, Jul 14, 2005	40.48	40.61	40.26	40.34
1214	NASDAQ	IUSG	Wed, Jul 13, 2005	40.29	40.29	40.10	40.19
1213	NASDAQ	IUSG	Tue, Jul 12, 2005	40.14	40.34	40.00	40.26
1212	NASDAQ	IUSG	Mon, Jul 11, 2005	39.94	40.16	39.93	40.12
1211	NASDAQ	IUSG	Fri, Jul 8, 2005	39.25	39.85	39.25	39.75
1210	NASDAQ	IUSG	Thu, Jul 7, 2005	38.83	39.19	38.82	39.19
1209	NASDAQ	IUSG	Wed, Jul 6, 2005	39.34	39.36	39.11	39.14
1208	NASDAQ	IUSG	Tue, Jul 5, 2005	38.95	39.36	38.90	39.28
1207	NASDAQ	IUSG	Fri, Jul 1, 2005	39.10	39.10	38.95	39.00
1206	NASDAQ	IUSG	Thu, Jun 30, 2005	39.27	39.29	38.93	38.93
1205	NASDAQ	IUSG	Wed, Jun 29, 2005	39.26	39.32	39.15	39.18
1204	NASDAQ	IUSG	Tue, Jun 28, 2005	38.82	39.24	38.82	39.18
1203	NASDAQ	IUSG	Mon, Jun 27, 2005	38.82	38.82	38.71	38.77
1202	NASDAQ	IUSG	Fri, Jun 24, 2005	39.14	39.17	38.78	38.78
1201	NASDAQ	IUSG	Thu, Jun 23, 2005	39.55	39.65	39.13	39.14
1200	NASDAQ	IUSG	Wed, Jun 22, 2005	39.77	39.77	39.41	39.54
1199	NASDAQ	IUSG	Tue, Jun 21, 2005	39.47	39.57	39.47	39.54
1198	NASDAQ	IUSG	Mon, Jun 20, 2005	39.35	39.63	39.35	39.62
1197	NASDAQ	IUSG	Fri, Jun 17, 2005	39.74	39.75	39.51	39.65
1196	NASDAQ	IUSG	Thu, Jun 16, 2005	39.38	39.54	39.38	39.53
1195	NASDAQ	IUSG	Wed, Jun 15, 2005	39.40	39.48	39.09	39.37
1194	NASDAQ	IUSG	Tue, Jun 14, 2005	39.14	39.39	39.14	39.35
1193	NASDAQ	IUSG	Mon, Jun 13, 2005	39.16	39.37	39.04	39.17
1192	NASDAQ	IUSG	Fri, Jun 10, 2005	39.20	39.28	38.94	39.06
1191	NASDAQ	IUSG	Thu, Jun 9, 2005	39.01	39.31	38.92	39.28
1190	NASDAQ	IUSG	Wed, Jun 8, 2005	39.37	39.37	39.03	39.07
1189	NASDAQ	IUSG	Tue, Jun 7, 2005	39.24	39.63	39.24	39.25
1188	NASDAQ	IUSG	Mon, Jun 6, 2005	39.13	39.24	39.03	39.24
1187	NASDAQ	IUSG	Fri, Jun 3, 2005	39.45	39.48	39.11	39.14
1186	NASDAQ	IUSG	Thu, Jun 2, 2005	39.31	39.50	39.31	39.50
1185	NASDAQ	IUSG	Wed, Jun 1, 2005	39.08	39.48	39.00	39.35
1184	NASDAQ	IUSG	Tue, May 31, 2005	39.15	39.22	38.96	38.98
1183	NASDAQ	IUSG	Fri, May 27, 2005	39.22	39.25	39.12	39.19
1182	NASDAQ	IUSG	Thu, May 26, 2005	39.09	39.25	39.05	39.18
1181	NASDAQ	IUSG	Wed, May 25, 2005	38.96	38.96	38.74	38.84
1180	NASDAQ	IUSG	Tue, May 24, 2005	39.04	39.14	38.88	39.09
1179	NASDAQ	IUSG	Mon, May 23, 2005	38.97	39.16	38.91	38.97
1178	NASDAQ	IUSG	Fri, May 20, 2005	38.90	38.92	38.70	38.88
1177	NASDAQ	IUSG	Thu, May 19, 2005	38.80	38.94	38.75	38.92
1176	NASDAQ	IUSG	Wed, May 18, 2005	38.41	38.82	38.41	38.80
1175	NASDAQ	IUSG	Tue, May 17, 2005	37.96	38.30	37.86	38.30
1174	NASDAQ	IUSG	Mon, May 16, 2005	37.63	38.11	37.63	38.11
1173	NASDAQ	IUSG	Fri, May 13, 2005	37.74	37.90	37.35	37.71
1172	NASDAQ	IUSG	Thu, May 12, 2005	37.98	38.02	37.68	37.71
1171	NASDAQ	IUSG	Wed, May 11, 2005	37.74	37.96	37.51	37.91
1170	NASDAQ	IUSG	Tue, May 10, 2005	37.87	37.96	37.59	37.65
1169	NASDAQ	IUSG	Mon, May 9, 2005	37.89	38.06	37.85	38.06
1168	NASDAQ	IUSG	Fri, May 6, 2005	38.02	38.02	37.76	37.76
1167	NASDAQ	IUSG	Thu, May 5, 2005	37.83	37.96	37.65	37.80
1166	NASDAQ	IUSG	Wed, May 4, 2005	37.54	37.88	37.54	37.85
1165	NASDAQ	IUSG	Tue, May 3, 2005	37.36	37.59	37.27	37.45
1164	NASDAQ	IUSG	Mon, May 2, 2005	37.36	37.36	37.13	37.30
1163	NASDAQ	IUSG	Fri, Apr 29, 2005	36.89	37.12	36.63	37.12
1162	NASDAQ	IUSG	Thu, Apr 28, 2005	37.08	37.08	36.80	36.81
1161	NASDAQ	IUSG	Wed, Apr 27, 2005	36.98	37.29	36.82	37.17
1160	NASDAQ	IUSG	Tue, Apr 26, 2005	37.26	37.55	37.09	37.09
1159	NASDAQ	IUSG	Mon, Apr 25, 2005	37.20	37.42	37.20	37.31
1158	NASDAQ	IUSG	Fri, Apr 22, 2005	37.38	37.38	36.89	36.93
1157	NASDAQ	IUSG	Thu, Apr 21, 2005	37.08	37.49	36.96	37.43
1156	NASDAQ	IUSG	Wed, Apr 20, 2005	37.07	37.17	36.75	36.75
1155	NASDAQ	IUSG	Tue, Apr 19, 2005	37.12	37.19	37.02	37.16
1154	NASDAQ	IUSG	Mon, Apr 18, 2005	36.94	37.05	36.74	36.91
1153	NASDAQ	IUSG	Fri, Apr 15, 2005	37.20	37.32	36.81	36.95
1152	NASDAQ	IUSG	Thu, Apr 14, 2005	37.83	37.83	37.30	37.30
1151	NASDAQ	IUSG	Wed, Apr 13, 2005	38.02	38.14	37.72	37.83
1150	NASDAQ	IUSG	Tue, Apr 12, 2005	38.01	38.24	37.58	38.22
1149	NASDAQ	IUSG	Mon, Apr 11, 2005	38.04	38.08	37.90	38.00
1148	NASDAQ	IUSG	Fri, Apr 8, 2005	38.33	38.34	38.05	38.07
1147	NASDAQ	IUSG	Thu, Apr 7, 2005	38.05	38.39	38.05	38.37
1146	NASDAQ	IUSG	Wed, Apr 6, 2005	38.17	38.34	38.03	38.03
1145	NASDAQ	IUSG	Tue, Apr 5, 2005	38.01	38.14	37.95	38.12
1144	NASDAQ	IUSG	Mon, Apr 4, 2005	37.64	37.85	37.57	37.85
1143	NASDAQ	IUSG	Fri, Apr 1, 2005	38.26	38.26	37.57	37.67
1142	NASDAQ	IUSG	Thu, Mar 31, 2005	38.02	38.14	37.94	37.94
1141	NASDAQ	IUSG	Wed, Mar 30, 2005	37.70	38.16	37.70	38.16
1140	NASDAQ	IUSG	Tue, Mar 29, 2005	37.98	38.16	37.60	37.65
1139	NASDAQ	IUSG	Mon, Mar 28, 2005	38.06	38.13	37.92	37.96
1138	NASDAQ	IUSG	Thu, Mar 24, 2005	37.98	38.16	37.90	37.95
1137	NASDAQ	IUSG	Wed, Mar 23, 2005	37.81	38.11	37.81	38.04
1136	NASDAQ	IUSG	Tue, Mar 22, 2005	38.24	38.27	37.94	37.97
1135	NASDAQ	IUSG	Mon, Mar 21, 2005	38.30	38.30	38.00	38.17
1134	NASDAQ	IUSG	Fri, Mar 18, 2005	38.45	38.45	38.06	38.06
1133	NASDAQ	IUSG	Thu, Mar 17, 2005	38.31	38.48	38.26	38.43
1132	NASDAQ	IUSG	Wed, Mar 16, 2005	38.60	38.60	38.23	38.29
1131	NASDAQ	IUSG	Tue, Mar 15, 2005	39.01	39.10	38.73	38.73
1130	NASDAQ	IUSG	Mon, Mar 14, 2005	38.78	38.93	38.70	38.86
1129	NASDAQ	IUSG	Fri, Mar 11, 2005	39.08	39.09	38.70	38.77
1128	NASDAQ	IUSG	Thu, Mar 10, 2005	39.10	39.20	38.93	39.00
1127	NASDAQ	IUSG	Wed, Mar 9, 2005	39.27	39.33	39.01	39.01
1126	NASDAQ	IUSG	Tue, Mar 8, 2005	39.69	39.69	39.27	39.29
1125	NASDAQ	IUSG	Mon, Mar 7, 2005	39.50	39.79	39.50	39.62
1124	NASDAQ	IUSG	Fri, Mar 4, 2005	39.33	39.52	39.27	39.48
1123	NASDAQ	IUSG	Thu, Mar 3, 2005	39.39	39.39	38.96	39.09
1122	NASDAQ	IUSG	Wed, Mar 2, 2005	38.99	39.42	38.99	39.27
1121	NASDAQ	IUSG	Tue, Mar 1, 2005	39.01	39.24	39.01	39.16
1120	NASDAQ	IUSG	Mon, Feb 28, 2005	39.15	39.17	38.80	38.96
1119	NASDAQ	IUSG	Fri, Feb 25, 2005	38.80	39.22	38.79	39.22
1118	NASDAQ	IUSG	Thu, Feb 24, 2005	38.38	38.89	38.38	38.89
1117	NASDAQ	IUSG	Wed, Feb 23, 2005	38.61	38.61	38.42	38.59
1116	NASDAQ	IUSG	Tue, Feb 22, 2005	38.71	38.91	38.38	38.40
1115	NASDAQ	IUSG	Fri, Feb 18, 2005	38.93	39.02	38.84	38.95
1114	NASDAQ	IUSG	Thu, Feb 17, 2005	39.27	39.27	38.92	38.93
1113	NASDAQ	IUSG	Wed, Feb 16, 2005	39.26	39.30	39.15	39.30
1112	NASDAQ	IUSG	Tue, Feb 15, 2005	39.11	39.44	39.07	39.31
1111	NASDAQ	IUSG	Mon, Feb 14, 2005	39.10	39.20	39.05	39.20
1110	NASDAQ	IUSG	Fri, Feb 11, 2005	38.67	39.22	38.67	39.13
1109	NASDAQ	IUSG	Thu, Feb 10, 2005	38.73	38.83	38.50	38.80
1108	NASDAQ	IUSG	Wed, Feb 9, 2005	39.09	39.09	38.61	38.68
1107	NASDAQ	IUSG	Tue, Feb 8, 2005	39.16	39.25	39.04	39.18
1106	NASDAQ	IUSG	Mon, Feb 7, 2005	39.04	39.24	39.02	39.11
1105	NASDAQ	IUSG	Fri, Feb 4, 2005	38.71	39.10	38.71	39.02
1104	NASDAQ	IUSG	Thu, Feb 3, 2005	38.68	38.76	38.50	38.64
1103	NASDAQ	IUSG	Wed, Feb 2, 2005	38.70	38.88	38.70	38.86
1102	NASDAQ	IUSG	Tue, Feb 1, 2005	38.56	38.73	38.51	38.73
1101	NASDAQ	IUSG	Mon, Jan 31, 2005	38.51	38.54	38.34	38.54
1100	NASDAQ	IUSG	Fri, Jan 28, 2005	38.41	38.41	37.99	38.04
1099	NASDAQ	IUSG	Thu, Jan 27, 2005	38.26	38.34	38.16	38.31
1098	NASDAQ	IUSG	Wed, Jan 26, 2005	38.25	38.37	38.15	38.26
1097	NASDAQ	IUSG	Tue, Jan 25, 2005	38.19	38.23	37.99	37.99
1096	NASDAQ	IUSG	Mon, Jan 24, 2005	38.21	38.21	37.80	37.80
1095	NASDAQ	IUSG	Fri, Jan 21, 2005	38.38	38.50	38.07	38.21
1094	NASDAQ	IUSG	Thu, Jan 20, 2005	38.60	38.62	38.33	38.34
1093	NASDAQ	IUSG	Wed, Jan 19, 2005	39.07	39.10	38.68	38.70
1092	NASDAQ	IUSG	Tue, Jan 18, 2005	38.71	39.11	38.59	39.07
1091	NASDAQ	IUSG	Fri, Jan 14, 2005	38.64	38.88	38.64	38.86
1090	NASDAQ	IUSG	Thu, Jan 13, 2005	38.95	38.99	38.50	38.52
1089	NASDAQ	IUSG	Wed, Jan 12, 2005	38.78	38.96	38.52	38.96
1088	NASDAQ	IUSG	Tue, Jan 11, 2005	38.95	38.95	38.72	38.77
1087	NASDAQ	IUSG	Mon, Jan 10, 2005	38.73	39.24	38.73	38.96
1086	NASDAQ	IUSG	Fri, Jan 7, 2005	38.93	38.98	38.70	38.89
1085	NASDAQ	IUSG	Thu, Jan 6, 2005	38.93	38.99	38.70	38.88
1084	NASDAQ	IUSG	Wed, Jan 5, 2005	39.00	39.13	38.75	38.75
1083	NASDAQ	IUSG	Tue, Jan 4, 2005	39.60	39.67	38.82	38.93
1082	NASDAQ	IUSG	Mon, Jan 3, 2005	40.06	40.08	39.50	39.50
1081	NASDAQ	IUSG	Fri, Dec 31, 2004	39.90	40.05	39.80	39.80
1080	NASDAQ	IUSG	Thu, Dec 30, 2004	40.00	40.06	39.91	40.01
1079	NASDAQ	IUSG	Wed, Dec 29, 2004	39.81	39.99	39.81	39.96
1078	NASDAQ	IUSG	Tue, Dec 28, 2004	39.87	39.87	39.75	39.84
1077	NASDAQ	IUSG	Mon, Dec 27, 2004	39.75	39.81	39.53	39.61
1076	NASDAQ	IUSG	Thu, Dec 23, 2004	39.76	39.83	39.67	39.73
1075	NASDAQ	IUSG	Wed, Dec 22, 2004	39.62	39.98	39.62	39.90
1074	NASDAQ	IUSG	Tue, Dec 21, 2004	39.54	39.70	39.38	39.70
1073	NASDAQ	IUSG	Mon, Dec 20, 2004	39.59	39.69	39.26	39.30
1072	NASDAQ	IUSG	Fri, Dec 17, 2004	39.75	39.75	39.38	39.55
1071	NASDAQ	IUSG	Thu, Dec 16, 2004	39.83	39.97	39.64	39.81
1070	NASDAQ	IUSG	Wed, Dec 15, 2004	39.69	39.93	39.65	39.82
1069	NASDAQ	IUSG	Tue, Dec 14, 2004	39.60	39.87	39.54	39.74
1068	NASDAQ	IUSG	Mon, Dec 13, 2004	39.53	39.57	39.27	39.56
1067	NASDAQ	IUSG	Fri, Dec 10, 2004	39.29	39.36	39.14	39.25
1066	NASDAQ	IUSG	Thu, Dec 9, 2004	38.86	39.44	38.77	39.37
1065	NASDAQ	IUSG	Wed, Dec 8, 2004	38.87	39.26	38.87	39.18
1064	NASDAQ	IUSG	Tue, Dec 7, 2004	39.40	39.53	39.00	39.00
1063	NASDAQ	IUSG	Mon, Dec 6, 2004	39.45	39.52	39.23	39.42
1062	NASDAQ	IUSG	Fri, Dec 3, 2004	39.51	39.72	39.40	39.55
1061	NASDAQ	IUSG	Thu, Dec 2, 2004	39.30	39.62	39.30	39.45
1060	NASDAQ	IUSG	Wed, Dec 1, 2004	38.78	39.32	38.78	39.32
1059	NASDAQ	IUSG	Tue, Nov 30, 2004	38.70	38.79	38.62	38.67
1058	NASDAQ	IUSG	Mon, Nov 29, 2004	38.90	38.94	38.63	38.87
1057	NASDAQ	IUSG	Fri, Nov 26, 2004	38.95	38.98	38.89	38.90
1056	NASDAQ	IUSG	Wed, Nov 24, 2004	38.87	38.89	38.66	38.84
1055	NASDAQ	IUSG	Tue, Nov 23, 2004	38.55	38.72	38.43	38.61
1054	NASDAQ	IUSG	Mon, Nov 22, 2004	38.31	38.68	38.31	38.57
1053	NASDAQ	IUSG	Fri, Nov 19, 2004	39.06	39.06	38.45	38.45
1052	NASDAQ	IUSG	Thu, Nov 18, 2004	38.97	39.07	38.89	39.07
1051	NASDAQ	IUSG	Wed, Nov 17, 2004	38.99	39.22	38.86	38.86
1050	NASDAQ	IUSG	Tue, Nov 16, 2004	38.87	38.95	38.74	38.80
1049	NASDAQ	IUSG	Mon, Nov 15, 2004	38.91	39.12	38.87	39.08
1048	NASDAQ	IUSG	Fri, Nov 12, 2004	38.68	38.97	38.57	38.96
1047	NASDAQ	IUSG	Thu, Nov 11, 2004	38.37	38.70	38.32	38.67
1046	NASDAQ	IUSG	Wed, Nov 10, 2004	38.20	38.46	38.18	38.29
1045	NASDAQ	IUSG	Tue, Nov 9, 2004	38.22	38.47	38.22	38.37
1044	NASDAQ	IUSG	Mon, Nov 8, 2004	38.32	38.39	38.18	38.28
1043	NASDAQ	IUSG	Fri, Nov 5, 2004	38.24	38.43	38.19	38.42
1042	NASDAQ	IUSG	Thu, Nov 4, 2004	37.66	38.14	37.50	38.13
1041	NASDAQ	IUSG	Wed, Nov 3, 2004	37.95	37.97	37.59	37.64
1040	NASDAQ	IUSG	Tue, Nov 2, 2004	37.28	37.57	37.19	37.19
1039	NASDAQ	IUSG	Mon, Nov 1, 2004	37.04	37.25	36.99	37.08
1038	NASDAQ	IUSG	Fri, Oct 29, 2004	37.13	37.21	36.99	37.21
1037	NASDAQ	IUSG	Thu, Oct 28, 2004	36.94	37.23	36.91	37.15
1036	NASDAQ	IUSG	Wed, Oct 27, 2004	36.47	37.22	36.43	37.14
1035	NASDAQ	IUSG	Tue, Oct 26, 2004	35.94	36.37	35.86	36.36
1034	NASDAQ	IUSG	Mon, Oct 25, 2004	35.83	36.12	35.83	35.91
1033	NASDAQ	IUSG	Fri, Oct 22, 2004	36.43	36.48	36.10	36.16
1032	NASDAQ	IUSG	Thu, Oct 21, 2004	36.37	36.63	36.25	36.42
1031	NASDAQ	IUSG	Wed, Oct 20, 2004	36.10	36.31	36.00	36.27
1030	NASDAQ	IUSG	Tue, Oct 19, 2004	36.67	36.67	36.21	36.21
1029	NASDAQ	IUSG	Mon, Oct 18, 2004	36.04	36.48	36.04	36.48
1028	NASDAQ	IUSG	Fri, Oct 15, 2004	36.00	36.38	36.00	36.26
1027	NASDAQ	IUSG	Thu, Oct 14, 2004	36.40	36.46	36.01	36.08
1026	NASDAQ	IUSG	Wed, Oct 13, 2004	36.78	36.82	36.29	36.39
1025	NASDAQ	IUSG	Tue, Oct 12, 2004	36.43	36.65	36.42	36.63
1024	NASDAQ	IUSG	Mon, Oct 11, 2004	36.76	36.76	36.61	36.72
1023	NASDAQ	IUSG	Fri, Oct 8, 2004	36.85	37.09	36.57	36.59
1022	NASDAQ	IUSG	Thu, Oct 7, 2004	37.28	37.31	37.03	37.09
1021	NASDAQ	IUSG	Wed, Oct 6, 2004	37.25	37.46	37.21	37.46
1020	NASDAQ	IUSG	Tue, Oct 5, 2004	37.36	37.45	37.25	37.34
1019	NASDAQ	IUSG	Mon, Oct 4, 2004	37.39	37.57	37.36	37.36
1018	NASDAQ	IUSG	Fri, Oct 1, 2004	36.69	37.17	36.69	37.17
1017	NASDAQ	IUSG	Thu, Sep 30, 2004	36.64	36.65	36.47	36.54
1016	NASDAQ	IUSG	Wed, Sep 29, 2004	36.37	36.57	36.35	36.46
1015	NASDAQ	IUSG	Tue, Sep 28, 2004	36.16	36.39	36.11	36.39
1014	NASDAQ	IUSG	Mon, Sep 27, 2004	36.36	36.36	36.16	36.16
1013	NASDAQ	IUSG	Fri, Sep 24, 2004	36.55	36.61	36.40	36.40
1012	NASDAQ	IUSG	Thu, Sep 23, 2004	36.59	36.65	36.48	36.56
1011	NASDAQ	IUSG	Wed, Sep 22, 2004	37.00	37.00	36.57	36.62
1010	NASDAQ	IUSG	Tue, Sep 21, 2004	36.99	37.26	36.99	37.21
1009	NASDAQ	IUSG	Mon, Sep 20, 2004	37.13	37.15	36.91	37.04
1008	NASDAQ	IUSG	Fri, Sep 17, 2004	37.19	37.22	37.05	37.19
1007	NASDAQ	IUSG	Thu, Sep 16, 2004	37.07	37.20	37.05	37.06
1006	NASDAQ	IUSG	Wed, Sep 15, 2004	37.10	37.13	36.92	36.92
1005	NASDAQ	IUSG	Tue, Sep 14, 2004	37.17	37.32	37.10	37.23
1004	NASDAQ	IUSG	Mon, Sep 13, 2004	37.04	37.35	37.04	37.14
1003	NASDAQ	IUSG	Fri, Sep 10, 2004	36.72	37.04	36.69	37.04
1002	NASDAQ	IUSG	Thu, Sep 9, 2004	36.80	36.81	36.53	36.80
1001	NASDAQ	IUSG	Wed, Sep 8, 2004	36.70	36.87	36.56	36.56
1000	NASDAQ	IUSG	Tue, Sep 7, 2004	36.75	36.88	36.60	36.63
999	NASDAQ	IUSG	Fri, Sep 3, 2004	36.62	36.63	36.54	36.58
998	NASDAQ	IUSG	Thu, Sep 2, 2004	36.30	36.83	36.30	36.82
997	NASDAQ	IUSG	Wed, Sep 1, 2004	36.20	36.41	36.20	36.35
996	NASDAQ	IUSG	Tue, Aug 31, 2004	35.97	35.97	35.93	35.93
995	NASDAQ	IUSG	Mon, Aug 30, 2004	36.35	36.40	36.12	36.12
994	NASDAQ	IUSG	Fri, Aug 27, 2004	36.44	36.50	36.44	36.48
993	NASDAQ	IUSG	Thu, Aug 26, 2004	36.32	36.42	36.28	36.38
992	NASDAQ	IUSG	Wed, Aug 25, 2004	35.95	36.41	35.87	36.33
991	NASDAQ	IUSG	Tue, Aug 24, 2004	36.25	36.25	35.92	36.04
990	NASDAQ	IUSG	Mon, Aug 23, 2004	36.24	36.24	36.05	36.05
989	NASDAQ	IUSG	Fri, Aug 20, 2004	35.79	36.06	35.79	36.06
988	NASDAQ	IUSG	Thu, Aug 19, 2004	35.89	35.94	35.71	35.72
987	NASDAQ	IUSG	Wed, Aug 18, 2004	35.34	35.99	35.34	35.94
986	NASDAQ	IUSG	Tue, Aug 17, 2004	35.55	35.59	35.38	35.47
985	NASDAQ	IUSG	Mon, Aug 16, 2004	34.97	35.27	34.97	35.24
984	NASDAQ	IUSG	Fri, Aug 13, 2004	34.95	34.95	34.70	34.70
983	NASDAQ	IUSG	Thu, Aug 12, 2004	35.18	35.18	34.76	34.87
982	NASDAQ	IUSG	Wed, Aug 11, 2004	34.79	35.22	34.79	35.22
981	NASDAQ	IUSG	Tue, Aug 10, 2004	35.01	35.29	35.01	35.29
980	NASDAQ	IUSG	Mon, Aug 9, 2004	34.95	34.96	34.80	34.86
979	NASDAQ	IUSG	Fri, Aug 6, 2004	35.17	35.21	34.75	34.85
978	NASDAQ	IUSG	Thu, Aug 5, 2004	36.19	36.19	35.42	35.42
977	NASDAQ	IUSG	Wed, Aug 4, 2004	36.08	36.30	35.89	36.19
976	NASDAQ	IUSG	Tue, Aug 3, 2004	36.53	36.53	36.16	36.22
975	NASDAQ	IUSG	Mon, Aug 2, 2004	36.26	36.60	36.26	36.60
974	NASDAQ	IUSG	Fri, Jul 30, 2004	36.23	36.52	36.23	36.36
973	NASDAQ	IUSG	Thu, Jul 29, 2004	36.33	36.37	36.12	36.35
972	NASDAQ	IUSG	Wed, Jul 28, 2004	35.94	36.12	35.69	36.03
971	NASDAQ	IUSG	Tue, Jul 27, 2004	35.91	36.20	35.77	36.20
970	NASDAQ	IUSG	Mon, Jul 26, 2004	36.05	36.05	35.50	35.69
969	NASDAQ	IUSG	Fri, Jul 23, 2004	36.22	36.22	35.86	35.95
968	NASDAQ	IUSG	Thu, Jul 22, 2004	36.26	36.44	35.96	36.43
967	NASDAQ	IUSG	Wed, Jul 21, 2004	37.28	37.28	36.44	36.44
966	NASDAQ	IUSG	Tue, Jul 20, 2004	36.60	36.90	36.60	36.87
965	NASDAQ	IUSG	Mon, Jul 19, 2004	36.84	36.84	36.39	36.54
964	NASDAQ	IUSG	Fri, Jul 16, 2004	37.22	37.22	36.76	36.76
963	NASDAQ	IUSG	Thu, Jul 15, 2004	37.16	37.34	37.02	37.02
962	NASDAQ	IUSG	Wed, Jul 14, 2004	36.98	37.47	36.98	37.06
961	NASDAQ	IUSG	Tue, Jul 13, 2004	37.43	37.45	37.33	37.34
960	NASDAQ	IUSG	Mon, Jul 12, 2004	37.41	37.41	37.04	37.33
959	NASDAQ	IUSG	Fri, Jul 9, 2004	37.42	37.51	37.31	37.31
958	NASDAQ	IUSG	Thu, Jul 8, 2004	37.62	37.72	37.30	37.42
957	NASDAQ	IUSG	Wed, Jul 7, 2004	37.79	37.84	37.58	37.62
956	NASDAQ	IUSG	Tue, Jul 6, 2004	37.92	37.94	37.46	37.57
955	NASDAQ	IUSG	Fri, Jul 2, 2004	38.24	38.24	37.94	38.02
954	NASDAQ	IUSG	Thu, Jul 1, 2004	38.76	38.76	38.13	38.31
953	NASDAQ	IUSG	Wed, Jun 30, 2004	38.55	38.87	38.51	38.87
952	NASDAQ	IUSG	Tue, Jun 29, 2004	38.48	38.63	38.40	38.55
951	NASDAQ	IUSG	Mon, Jun 28, 2004	38.79	38.79	38.37	38.37
950	NASDAQ	IUSG	Fri, Jun 25, 2004	38.76	38.92	38.60	38.72
949	NASDAQ	IUSG	Thu, Jun 24, 2004	38.88	38.95	38.69	38.69
948	NASDAQ	IUSG	Wed, Jun 23, 2004	38.50	38.71	38.36	38.69
947	NASDAQ	IUSG	Tue, Jun 22, 2004	38.38	38.53	38.13	38.52
946	NASDAQ	IUSG	Mon, Jun 21, 2004	38.62	38.62	38.50	38.50
945	NASDAQ	IUSG	Fri, Jun 18, 2004	38.31	38.68	38.31	38.54
944	NASDAQ	IUSG	Thu, Jun 17, 2004	38.50	38.51	38.40	38.49
943	NASDAQ	IUSG	Wed, Jun 16, 2004	38.55	38.70	38.49	38.70
942	NASDAQ	IUSG	Tue, Jun 15, 2004	38.51	38.80	38.51	38.53
941	NASDAQ	IUSG	Mon, Jun 14, 2004	38.55	38.55	38.26	38.39
940	NASDAQ	IUSG	Thu, Jun 10, 2004	38.79	38.79	38.64	38.68
939	NASDAQ	IUSG	Wed, Jun 9, 2004	38.96	38.99	38.60	38.60
938	NASDAQ	IUSG	Tue, Jun 8, 2004	38.70	38.99	38.70	38.99
937	NASDAQ	IUSG	Mon, Jun 7, 2004	38.63	38.90	38.52	38.89
936	NASDAQ	IUSG	Fri, Jun 4, 2004	38.43	38.53	38.38	38.49
935	NASDAQ	IUSG	Thu, Jun 3, 2004	38.17	38.44	38.17	38.22
934	NASDAQ	IUSG	Wed, Jun 2, 2004	38.51	38.51	38.15	38.49
933	NASDAQ	IUSG	Tue, Jun 1, 2004	38.23	38.30	38.11	38.28
932	NASDAQ	IUSG	Fri, May 28, 2004	38.26	38.35	38.11	38.35
931	NASDAQ	IUSG	Thu, May 27, 2004	38.30	38.38	38.05	38.34
930	NASDAQ	IUSG	Wed, May 26, 2004	37.94	38.07	37.90	38.07
929	NASDAQ	IUSG	Tue, May 25, 2004	37.29	37.99	37.14	37.99
928	NASDAQ	IUSG	Mon, May 24, 2004	37.38	37.56	37.15	37.37
927	NASDAQ	IUSG	Fri, May 21, 2004	37.06	37.41	37.06	37.10
926	NASDAQ	IUSG	Thu, May 20, 2004	36.98	37.22	36.95	37.04
925	NASDAQ	IUSG	Wed, May 19, 2004	37.56	37.75	37.12	37.12
924	NASDAQ	IUSG	Tue, May 18, 2004	37.26	37.28	37.13	37.27
923	NASDAQ	IUSG	Mon, May 17, 2004	36.95	37.04	36.64	36.86
922	NASDAQ	IUSG	Fri, May 14, 2004	37.61	37.61	37.17	37.33
921	NASDAQ	IUSG	Thu, May 13, 2004	37.50	37.66	37.38	37.50
920	NASDAQ	IUSG	Wed, May 12, 2004	37.28	37.54	36.72	37.54
919	NASDAQ	IUSG	Tue, May 11, 2004	37.44	37.55	37.29	37.53
918	NASDAQ	IUSG	Mon, May 10, 2004	37.06	37.31	36.88	37.21
917	NASDAQ	IUSG	Fri, May 7, 2004	37.75	38.08	37.45	37.45
916	NASDAQ	IUSG	Thu, May 6, 2004	37.74	38.02	37.70	37.95
915	NASDAQ	IUSG	Wed, May 5, 2004	38.11	38.30	38.05	38.29
914	NASDAQ	IUSG	Tue, May 4, 2004	38.03	38.09	37.84	37.93
913	NASDAQ	IUSG	Mon, May 3, 2004	37.64	38.08	37.64	37.97
912	NASDAQ	IUSG	Fri, Apr 30, 2004	38.08	38.11	37.68	37.71
911	NASDAQ	IUSG	Thu, Apr 29, 2004	38.33	38.42	37.71	37.87
910	NASDAQ	IUSG	Wed, Apr 28, 2004	38.50	38.61	38.20	38.20
909	NASDAQ	IUSG	Tue, Apr 27, 2004	38.85	39.16	38.80	38.86
908	NASDAQ	IUSG	Mon, Apr 26, 2004	39.16	39.16	38.70	38.85
907	NASDAQ	IUSG	Fri, Apr 23, 2004	38.84	39.06	38.84	39.05
906	NASDAQ	IUSG	Thu, Apr 22, 2004	38.41	39.01	38.33	38.84
905	NASDAQ	IUSG	Wed, Apr 21, 2004	38.09	38.47	38.03	38.45
904	NASDAQ	IUSG	Tue, Apr 20, 2004	38.89	38.93	38.18	38.28
903	NASDAQ	IUSG	Mon, Apr 19, 2004	38.57	38.78	38.55	38.75
902	NASDAQ	IUSG	Fri, Apr 16, 2004	38.43	38.74	38.33	38.68
901	NASDAQ	IUSG	Thu, Apr 15, 2004	38.60	38.76	38.25	38.55
900	NASDAQ	IUSG	Wed, Apr 14, 2004	38.16	38.64	38.16	38.49
899	NASDAQ	IUSG	Tue, Apr 13, 2004	39.06	39.11	38.42	38.57
898	NASDAQ	IUSG	Mon, Apr 12, 2004	39.02	39.05	38.81	38.93
897	NASDAQ	IUSG	Thu, Apr 8, 2004	39.10	39.24	38.69	38.73
896	NASDAQ	IUSG	Wed, Apr 7, 2004	38.85	39.05	38.67	38.90
895	NASDAQ	IUSG	Tue, Apr 6, 2004	39.05	39.05	38.85	38.90
894	NASDAQ	IUSG	Mon, Apr 5, 2004	38.87	39.20	38.87	39.13
893	NASDAQ	IUSG	Fri, Apr 2, 2004	39.00	39.00	38.66	38.87
892	NASDAQ	IUSG	Thu, Apr 1, 2004	38.10	38.44	38.10	38.23
891	NASDAQ	IUSG	Wed, Mar 31, 2004	38.06	38.29	38.04	38.23
890	NASDAQ	IUSG	Tue, Mar 30, 2004	38.00	38.18	37.91	38.05
889	NASDAQ	IUSG	Mon, Mar 29, 2004	37.89	38.12	37.89	37.98
888	NASDAQ	IUSG	Fri, Mar 26, 2004	37.44	37.76	37.44	37.65
887	NASDAQ	IUSG	Thu, Mar 25, 2004	37.15	37.60	37.15	37.55
886	NASDAQ	IUSG	Wed, Mar 24, 2004	36.78	37.10	36.65	36.72
885	NASDAQ	IUSG	Tue, Mar 23, 2004	37.05	37.18	36.77	37.18
884	NASDAQ	IUSG	Mon, Mar 22, 2004	37.00	37.05	36.66	36.89
883	NASDAQ	IUSG	Fri, Mar 19, 2004	37.89	37.89	37.39	37.39
882	NASDAQ	IUSG	Thu, Mar 18, 2004	37.95	38.01	37.58	38.01
881	NASDAQ	IUSG	Wed, Mar 17, 2004	37.89	38.09	37.89	38.09
880	NASDAQ	IUSG	Tue, Mar 16, 2004	37.82	37.82	37.23	37.66
879	NASDAQ	IUSG	Mon, Mar 15, 2004	37.95	37.95	37.35	37.35
878	NASDAQ	IUSG	Fri, Mar 12, 2004	37.69	37.96	37.65	37.95
877	NASDAQ	IUSG	Thu, Mar 11, 2004	37.69	38.10	37.45	37.45
876	NASDAQ	IUSG	Wed, Mar 10, 2004	38.60	38.68	37.91	37.91
875	NASDAQ	IUSG	Tue, Mar 9, 2004	38.70	38.81	38.40	38.52
874	NASDAQ	IUSG	Mon, Mar 8, 2004	39.32	39.34	38.99	38.99
873	NASDAQ	IUSG	Fri, Mar 5, 2004	38.90	39.49	38.89	39.32
872	NASDAQ	IUSG	Thu, Mar 4, 2004	39.00	39.26	38.99	39.22
871	NASDAQ	IUSG	Wed, Mar 3, 2004	39.00	39.14	38.81	39.10
870	NASDAQ	IUSG	Tue, Mar 2, 2004	39.28	39.34	39.06	39.10
869	NASDAQ	IUSG	Mon, Mar 1, 2004	38.90	39.33	38.90	39.21
868	NASDAQ	IUSG	Fri, Feb 27, 2004	39.02	39.18	38.76	38.87
867	NASDAQ	IUSG	Thu, Feb 26, 2004	38.75	39.05	38.75	39.01
866	NASDAQ	IUSG	Wed, Feb 25, 2004	38.76	38.90	38.73	38.90
865	NASDAQ	IUSG	Tue, Feb 24, 2004	38.62	38.87	38.50	38.64
864	NASDAQ	IUSG	Mon, Feb 23, 2004	39.00	39.00	38.60	38.70
863	NASDAQ	IUSG	Fri, Feb 20, 2004	39.18	39.18	38.75	39.07
862	NASDAQ	IUSG	Thu, Feb 19, 2004	39.59	39.59	39.12	39.20
861	NASDAQ	IUSG	Wed, Feb 18, 2004	39.58	39.58	39.27	39.43
860	NASDAQ	IUSG	Tue, Feb 17, 2004	39.45	39.55	39.31	39.55
859	NASDAQ	IUSG	Fri, Feb 13, 2004	39.49	39.49	39.00	39.12
858	NASDAQ	IUSG	Thu, Feb 12, 2004	39.49	39.56	39.36	39.38
857	NASDAQ	IUSG	Wed, Feb 11, 2004	39.04	39.58	39.01	39.57
856	NASDAQ	IUSG	Tue, Feb 10, 2004	39.04	39.23	39.01	39.17
855	NASDAQ	IUSG	Mon, Feb 9, 2004	39.35	39.35	38.93	39.05
854	NASDAQ	IUSG	Fri, Feb 6, 2004	38.75	39.13	38.67	39.13
853	NASDAQ	IUSG	Thu, Feb 5, 2004	38.66	38.66	38.39	38.61
852	NASDAQ	IUSG	Wed, Feb 4, 2004	38.64	38.77	38.50	38.50
851	NASDAQ	IUSG	Tue, Feb 3, 2004	38.63	38.90	38.63	38.88
850	NASDAQ	IUSG	Mon, Feb 2, 2004	38.82	39.10	38.50	38.76
849	NASDAQ	IUSG	Fri, Jan 30, 2004	38.67	38.79	38.52	38.58
848	NASDAQ	IUSG	Thu, Jan 29, 2004	38.75	38.79	38.44	38.79
847	NASDAQ	IUSG	Wed, Jan 28, 2004	39.39	39.39	38.53	38.61
846	NASDAQ	IUSG	Tue, Jan 27, 2004	39.48	39.62	39.19	39.27
845	NASDAQ	IUSG	Mon, Jan 26, 2004	39.22	39.54	39.01	39.44
844	NASDAQ	IUSG	Fri, Jan 23, 2004	39.30	39.36	38.93	39.00
843	NASDAQ	IUSG	Thu, Jan 22, 2004	39.48	39.48	39.05	39.20
842	NASDAQ	IUSG	Wed, Jan 21, 2004	38.98	39.30	38.80	39.24
841	NASDAQ	IUSG	Tue, Jan 20, 2004	39.28	39.28	38.97	39.12
840	NASDAQ	IUSG	Fri, Jan 16, 2004	38.86	39.11	38.81	39.07
839	NASDAQ	IUSG	Thu, Jan 15, 2004	38.77	38.97	38.35	38.65
838	NASDAQ	IUSG	Wed, Jan 14, 2004	38.59	38.71	38.40	38.71
837	NASDAQ	IUSG	Tue, Jan 13, 2004	38.61	38.79	38.22	38.41
836	NASDAQ	IUSG	Mon, Jan 12, 2004	38.60	38.62	38.31	38.61
835	NASDAQ	IUSG	Fri, Jan 9, 2004	38.31	38.80	38.31	38.46
834	NASDAQ	IUSG	Thu, Jan 8, 2004	38.54	38.69	38.52	38.69
833	NASDAQ	IUSG	Wed, Jan 7, 2004	38.30	38.50	38.14	38.50
832	NASDAQ	IUSG	Tue, Jan 6, 2004	38.02	38.39	38.02	38.29
831	NASDAQ	IUSG	Mon, Jan 5, 2004	37.95	38.23	37.92	38.23
830	NASDAQ	IUSG	Fri, Jan 2, 2004	38.05	38.08	37.61	37.72
829	NASDAQ	IUSG	Wed, Dec 31, 2003	37.80	37.88	37.60	37.80
828	NASDAQ	IUSG	Tue, Dec 30, 2003	37.79	37.82	37.62	37.80
827	NASDAQ	IUSG	Mon, Dec 29, 2003	37.33	37.72	37.33	37.72
826	NASDAQ	IUSG	Fri, Dec 26, 2003	37.20	37.38	37.20	37.37
825	NASDAQ	IUSG	Wed, Dec 24, 2003	37.24	37.32	37.20	37.29
824	NASDAQ	IUSG	Tue, Dec 23, 2003	37.24	37.32	37.05	37.28
823	NASDAQ	IUSG	Mon, Dec 22, 2003	36.88	37.20	36.88	37.20
822	NASDAQ	IUSG	Fri, Dec 19, 2003	37.02	37.15	36.80	36.93
821	NASDAQ	IUSG	Thu, Dec 18, 2003	36.75	37.15	36.75	37.05
820	NASDAQ	IUSG	Wed, Dec 17, 2003	36.50	36.66	36.42	36.66
819	NASDAQ	IUSG	Tue, Dec 16, 2003	36.63	36.65	36.30	36.54
818	NASDAQ	IUSG	Mon, Dec 15, 2003	37.38	37.38	36.70	36.70
817	NASDAQ	IUSG	Fri, Dec 12, 2003	36.85	36.85	36.55	36.81
816	NASDAQ	IUSG	Thu, Dec 11, 2003	36.38	36.88	36.38	36.82
815	NASDAQ	IUSG	Wed, Dec 10, 2003	36.35	36.39	36.16	36.17
814	NASDAQ	IUSG	Tue, Dec 9, 2003	36.81	36.89	36.35	36.35
813	NASDAQ	IUSG	Mon, Dec 8, 2003	36.60	36.75	36.41	36.74
812	NASDAQ	IUSG	Fri, Dec 5, 2003	36.70	36.83	36.51	36.58
811	NASDAQ	IUSG	Thu, Dec 4, 2003	36.97	36.98	36.54	36.84
810	NASDAQ	IUSG	Wed, Dec 3, 2003	37.25	37.35	36.93	36.93
809	NASDAQ	IUSG	Tue, Dec 2, 2003	37.14	37.24	37.04	37.08
808	NASDAQ	IUSG	Mon, Dec 1, 2003	37.00	37.20	36.94	37.20
807	NASDAQ	IUSG	Fri, Nov 28, 2003	36.68	36.77	36.64	36.76
806	NASDAQ	IUSG	Wed, Nov 26, 2003	36.81	36.81	36.32	36.71
805	NASDAQ	IUSG	Tue, Nov 25, 2003	36.58	36.75	36.50	36.69
804	NASDAQ	IUSG	Mon, Nov 24, 2003	36.18	36.56	36.18	36.56
803	NASDAQ	IUSG	Fri, Nov 21, 2003	35.81	35.95	35.65	35.90
802	NASDAQ	IUSG	Thu, Nov 20, 2003	36.04	36.31	35.84	35.84
801	NASDAQ	IUSG	Wed, Nov 19, 2003	35.95	36.28	35.92	36.08
800	NASDAQ	IUSG	Tue, Nov 18, 2003	36.35	36.41	35.84	35.84
799	NASDAQ	IUSG	Mon, Nov 17, 2003	36.18	36.19	35.83	35.99
798	NASDAQ	IUSG	Fri, Nov 14, 2003	36.82	37.02	36.25	36.40
797	NASDAQ	IUSG	Thu, Nov 13, 2003	36.59	36.84	36.56	36.68
796	NASDAQ	IUSG	Wed, Nov 12, 2003	36.21	36.75	36.21	36.75
795	NASDAQ	IUSG	Tue, Nov 11, 2003	36.03	36.23	35.87	35.92
794	NASDAQ	IUSG	Mon, Nov 10, 2003	36.54	36.54	36.08	36.20
793	NASDAQ	IUSG	Fri, Nov 7, 2003	36.70	36.88	36.50	36.50
792	NASDAQ	IUSG	Thu, Nov 6, 2003	36.40	36.74	36.18	36.64
791	NASDAQ	IUSG	Wed, Nov 5, 2003	36.39	36.55	36.12	36.47
790	NASDAQ	IUSG	Tue, Nov 4, 2003	36.50	36.60	36.43	36.47
789	NASDAQ	IUSG	Mon, Nov 3, 2003	36.35	36.71	36.35	36.50
788	NASDAQ	IUSG	Fri, Oct 31, 2003	36.40	36.47	36.23	36.37
787	NASDAQ	IUSG	Thu, Oct 30, 2003	36.56	36.56	36.11	36.13
786	NASDAQ	IUSG	Wed, Oct 29, 2003	36.03	36.37	36.03	36.37
785	NASDAQ	IUSG	Tue, Oct 28, 2003	35.80	36.07	35.78	36.07
784	NASDAQ	IUSG	Mon, Oct 27, 2003	35.70	35.70	35.44	35.53
783	NASDAQ	IUSG	Fri, Oct 24, 2003	35.33	35.39	35.00	35.13
782	NASDAQ	IUSG	Thu, Oct 23, 2003	35.41	35.70	35.39	35.65
781	NASDAQ	IUSG	Wed, Oct 22, 2003	35.92	35.94	35.56	35.70
780	NASDAQ	IUSG	Tue, Oct 21, 2003	36.10	36.33	35.94	36.25
779	NASDAQ	IUSG	Mon, Oct 20, 2003	35.94	36.00	35.74	35.99
778	NASDAQ	IUSG	Fri, Oct 17, 2003	36.29	36.29	35.67	35.88
777	NASDAQ	IUSG	Thu, Oct 16, 2003	35.96	36.37	35.96	36.29
776	NASDAQ	IUSG	Wed, Oct 15, 2003	36.32	36.45	36.13	36.22
775	NASDAQ	IUSG	Tue, Oct 14, 2003	35.92	36.20	35.88	36.20
774	NASDAQ	IUSG	Mon, Oct 13, 2003	36.18	36.27	35.96	36.10
773	NASDAQ	IUSG	Fri, Oct 10, 2003	36.03	36.05	35.78	35.95
772	NASDAQ	IUSG	Thu, Oct 9, 2003	36.04	36.23	35.88	35.95
771	NASDAQ	IUSG	Wed, Oct 8, 2003	35.99	35.99	35.62	35.80
770	NASDAQ	IUSG	Tue, Oct 7, 2003	35.44	35.99	35.44	35.88
769	NASDAQ	IUSG	Mon, Oct 6, 2003	35.80	35.86	35.59	35.82
768	NASDAQ	IUSG	Fri, Oct 3, 2003	35.87	35.94	35.55	35.63
767	NASDAQ	IUSG	Thu, Oct 2, 2003	35.10	35.24	34.96	35.24
766	NASDAQ	IUSG	Wed, Oct 1, 2003	34.57	35.14	34.50	35.14
765	NASDAQ	IUSG	Tue, Sep 30, 2003	34.42	34.61	34.20	34.40
764	NASDAQ	IUSG	Mon, Sep 29, 2003	34.54	34.69	34.26	34.62
763	NASDAQ	IUSG	Fri, Sep 26, 2003	34.45	34.63	34.40	34.45
762	NASDAQ	IUSG	Thu, Sep 25, 2003	35.10	35.17	34.56	34.56
761	NASDAQ	IUSG	Wed, Sep 24, 2003	35.80	35.80	35.00	35.00
760	NASDAQ	IUSG	Tue, Sep 23, 2003	35.55	35.79	35.44	35.72
759	NASDAQ	IUSG	Mon, Sep 22, 2003	35.61	35.61	35.30	35.51
758	NASDAQ	IUSG	Fri, Sep 19, 2003	36.10	36.12	35.86	36.01
757	NASDAQ	IUSG	Thu, Sep 18, 2003	35.77	36.17	35.71	36.17
756	NASDAQ	IUSG	Wed, Sep 17, 2003	35.86	35.93	35.52	35.77
755	NASDAQ	IUSG	Tue, Sep 16, 2003	35.39	35.83	35.37	35.83
754	NASDAQ	IUSG	Mon, Sep 15, 2003	35.30	35.54	35.15	35.33
753	NASDAQ	IUSG	Fri, Sep 12, 2003	35.16	35.41	34.97	35.28
752	NASDAQ	IUSG	Thu, Sep 11, 2003	35.33	35.46	35.05	35.19
751	NASDAQ	IUSG	Wed, Sep 10, 2003	35.31	35.35	35.12	35.12
750	NASDAQ	IUSG	Tue, Sep 9, 2003	35.70	35.72	35.36	35.59
749	NASDAQ	IUSG	Mon, Sep 8, 2003	35.55	35.89	35.55	35.89
748	NASDAQ	IUSG	Fri, Sep 5, 2003	35.48	35.70	35.30	35.46
747	NASDAQ	IUSG	Thu, Sep 4, 2003	35.51	35.62	35.46	35.62
746	NASDAQ	IUSG	Wed, Sep 3, 2003	35.31	35.64	35.31	35.40
745	NASDAQ	IUSG	Tue, Sep 2, 2003	35.00	35.37	34.74	35.14
744	NASDAQ	IUSG	Fri, Aug 29, 2003	34.59	34.81	34.41	34.81
743	NASDAQ	IUSG	Thu, Aug 28, 2003	34.50	34.64	34.30	34.64
742	NASDAQ	IUSG	Wed, Aug 27, 2003	34.29	34.39	34.22	34.39
741	NASDAQ	IUSG	Tue, Aug 26, 2003	33.98	34.00	33.92	33.98
740	NASDAQ	IUSG	Mon, Aug 25, 2003	34.03	34.17	34.02	34.12
739	NASDAQ	IUSG	Fri, Aug 22, 2003	34.83	34.83	34.11	34.11
738	NASDAQ	IUSG	Thu, Aug 21, 2003	34.45	34.47	34.22	34.45
737	NASDAQ	IUSG	Wed, Aug 20, 2003	34.18	34.38	34.14	34.26
736	NASDAQ	IUSG	Tue, Aug 19, 2003	34.30	34.33	34.09	34.30
735	NASDAQ	IUSG	Mon, Aug 18, 2003	33.90	34.20	33.81	34.15
734	NASDAQ	IUSG	Fri, Aug 15, 2003	33.59	33.69	33.55	33.55
733	NASDAQ	IUSG	Thu, Aug 14, 2003	33.39	33.73	33.39	33.55
732	NASDAQ	IUSG	Wed, Aug 13, 2003	33.78	33.78	33.50	33.51
731	NASDAQ	IUSG	Tue, Aug 12, 2003	33.25	33.57	33.25	33.57
730	NASDAQ	IUSG	Mon, Aug 11, 2003	33.05	33.27	33.05	33.14
729	NASDAQ	IUSG	Fri, Aug 8, 2003	33.33	33.33	32.96	33.13
728	NASDAQ	IUSG	Thu, Aug 7, 2003	32.88	33.13	32.64	33.08
727	NASDAQ	IUSG	Wed, Aug 6, 2003	32.85	33.19	32.75	32.91
726	NASDAQ	IUSG	Tue, Aug 5, 2003	33.55	33.58	32.93	32.93
725	NASDAQ	IUSG	Mon, Aug 4, 2003	33.60	33.63	32.97	33.60
724	NASDAQ	IUSG	Fri, Aug 1, 2003	33.73	33.73	33.38	33.62
723	NASDAQ	IUSG	Thu, Jul 31, 2003	33.99	34.39	33.95	33.95
722	NASDAQ	IUSG	Wed, Jul 30, 2003	33.91	33.91	33.53	33.78
721	NASDAQ	IUSG	Tue, Jul 29, 2003	33.75	34.09	33.62	33.75
720	NASDAQ	IUSG	Mon, Jul 28, 2003	34.08	34.16	33.80	34.04
719	NASDAQ	IUSG	Fri, Jul 25, 2003	33.48	33.93	33.23	33.93
718	NASDAQ	IUSG	Thu, Jul 24, 2003	34.02	34.07	33.45	33.45
717	NASDAQ	IUSG	Wed, Jul 23, 2003	33.70	33.75	33.40	33.74
716	NASDAQ	IUSG	Tue, Jul 22, 2003	33.44	33.67	33.28	33.63
715	NASDAQ	IUSG	Mon, Jul 21, 2003	33.60	33.60	33.15	33.32
714	NASDAQ	IUSG	Fri, Jul 18, 2003	33.75	33.75	33.50	33.61
713	NASDAQ	IUSG	Thu, Jul 17, 2003	33.72	34.02	33.54	33.54
712	NASDAQ	IUSG	Wed, Jul 16, 2003	34.30	34.37	33.86	34.10
711	NASDAQ	IUSG	Tue, Jul 15, 2003	34.60	34.62	34.17	34.28
710	NASDAQ	IUSG	Mon, Jul 14, 2003	34.41	34.76	34.32	34.55
709	NASDAQ	IUSG	Fri, Jul 11, 2003	33.95	34.19	33.95	33.99
708	NASDAQ	IUSG	Thu, Jul 10, 2003	34.00	34.00	33.49	33.77
707	NASDAQ	IUSG	Wed, Jul 9, 2003	34.35	34.47	34.14	34.21
706	NASDAQ	IUSG	Tue, Jul 8, 2003	34.23	34.42	34.12	34.32
705	NASDAQ	IUSG	Mon, Jul 7, 2003	33.95	34.20	33.95	34.20
704	NASDAQ	IUSG	Wed, Jul 2, 2003	33.41	33.60	33.27	33.60
703	NASDAQ	IUSG	Tue, Jul 1, 2003	32.59	33.26	32.59	33.26
702	NASDAQ	IUSG	Mon, Jun 30, 2003	33.13	33.29	32.81	33.13
701	NASDAQ	IUSG	Fri, Jun 27, 2003	33.07	33.42	32.96	33.04
700	NASDAQ	IUSG	Thu, Jun 26, 2003	32.80	33.36	32.80	33.14
699	NASDAQ	IUSG	Wed, Jun 25, 2003	33.25	33.44	32.81	32.94
698	NASDAQ	IUSG	Tue, Jun 24, 2003	33.12	33.20	32.83	33.20
697	NASDAQ	IUSG	Mon, Jun 23, 2003	33.16	33.16	32.88	32.91
696	NASDAQ	IUSG	Fri, Jun 20, 2003	33.90	33.90	33.50	33.60
695	NASDAQ	IUSG	Thu, Jun 19, 2003	34.01	34.26	33.68	33.69
694	NASDAQ	IUSG	Wed, Jun 18, 2003	34.05	34.40	33.95	34.16
693	NASDAQ	IUSG	Tue, Jun 17, 2003	34.28	34.33	33.89	34.22
692	NASDAQ	IUSG	Mon, Jun 16, 2003	33.50	33.98	33.31	33.98
691	NASDAQ	IUSG	Fri, Jun 13, 2003	33.53	33.66	33.10	33.15
690	NASDAQ	IUSG	Thu, Jun 12, 2003	33.63	33.84	33.50	33.66
689	NASDAQ	IUSG	Wed, Jun 11, 2003	33.24	33.67	33.22	33.60
688	NASDAQ	IUSG	Tue, Jun 10, 2003	33.13	33.27	32.91	33.27
687	NASDAQ	IUSG	Mon, Jun 9, 2003	33.08	33.08	32.72	32.80
686	NASDAQ	IUSG	Fri, Jun 6, 2003	33.83	34.14	33.22	33.36
685	NASDAQ	IUSG	Thu, Jun 5, 2003	33.05	33.39	32.83	33.39
684	NASDAQ	IUSG	Wed, Jun 4, 2003	32.80	33.17	32.78	33.14
683	NASDAQ	IUSG	Tue, Jun 3, 2003	32.60	32.74	32.41	32.61
682	NASDAQ	IUSG	Mon, Jun 2, 2003	32.92	32.98	32.38	32.45
681	NASDAQ	IUSG	Fri, May 30, 2003	32.25	32.54	32.25	32.54
680	NASDAQ	IUSG	Thu, May 29, 2003	32.25	32.45	31.98	31.98
679	NASDAQ	IUSG	Wed, May 28, 2003	32.26	32.38	31.88	32.10
678	NASDAQ	IUSG	Tue, May 27, 2003	31.09	32.04	31.09	32.04
677	NASDAQ	IUSG	Fri, May 23, 2003	31.35	31.44	31.35	31.35
676	NASDAQ	IUSG	Thu, May 22, 2003	31.05	31.48	31.05	31.42
675	NASDAQ	IUSG	Wed, May 21, 2003	31.09	31.11	30.95	31.11
674	NASDAQ	IUSG	Tue, May 20, 2003	31.15	31.15	30.70	30.95
673	NASDAQ	IUSG	Mon, May 19, 2003	31.60	31.60	30.97	30.97
672	NASDAQ	IUSG	Fri, May 16, 2003	32.04	32.09	31.77	32.02
671	NASDAQ	IUSG	Thu, May 15, 2003	32.10	32.19	31.81	32.12
670	NASDAQ	IUSG	Wed, May 14, 2003	32.01	32.06	31.67	31.74
669	NASDAQ	IUSG	Tue, May 13, 2003	31.80	32.14	31.76	32.00
668	NASDAQ	IUSG	Mon, May 12, 2003	31.60	32.10	31.50	32.10
667	NASDAQ	IUSG	Fri, May 9, 2003	31.39	31.71	31.39	31.69
666	NASDAQ	IUSG	Thu, May 8, 2003	31.22	31.46	31.06	31.06
665	NASDAQ	IUSG	Wed, May 7, 2003	31.60	31.78	31.37	31.50
664	NASDAQ	IUSG	Tue, May 6, 2003	31.44	31.79	31.41	31.68
663	NASDAQ	IUSG	Mon, May 5, 2003	31.51	31.57	31.25	31.27
662	NASDAQ	IUSG	Fri, May 2, 2003	30.98	31.44	30.90	31.44
661	NASDAQ	IUSG	Thu, May 1, 2003	30.52	31.01	30.52	30.96
660	NASDAQ	IUSG	Wed, Apr 30, 2003	30.82	31.07	30.71	30.93
659	NASDAQ	IUSG	Tue, Apr 29, 2003	30.92	31.16	30.73	31.00
658	NASDAQ	IUSG	Mon, Apr 28, 2003	30.37	30.92	30.37	30.82
657	NASDAQ	IUSG	Fri, Apr 25, 2003	30.75	30.75	30.25	30.31
656	NASDAQ	IUSG	Thu, Apr 24, 2003	30.75	30.96	30.53	30.77
655	NASDAQ	IUSG	Wed, Apr 23, 2003	30.86	31.02	30.65	30.97
654	NASDAQ	IUSG	Tue, Apr 22, 2003	30.00	30.80	29.97	30.62
653	NASDAQ	IUSG	Mon, Apr 21, 2003	30.28	30.28	29.98	30.01
652	NASDAQ	IUSG	Thu, Apr 17, 2003	29.80	30.19	29.80	30.05
651	NASDAQ	IUSG	Wed, Apr 16, 2003	30.29	30.29	29.58	29.62
650	NASDAQ	IUSG	Tue, Apr 15, 2003	29.68	30.05	29.68	30.05
649	NASDAQ	IUSG	Mon, Apr 14, 2003	29.25	29.93	29.25	29.93
648	NASDAQ	IUSG	Fri, Apr 11, 2003	29.84	29.84	29.18	29.18
647	NASDAQ	IUSG	Thu, Apr 10, 2003	29.32	29.35	29.01	29.35
646	NASDAQ	IUSG	Wed, Apr 9, 2003	29.62	29.90	29.32	29.56
645	NASDAQ	IUSG	Tue, Apr 8, 2003	29.75	29.84	29.60	29.79
644	NASDAQ	IUSG	Mon, Apr 7, 2003	30.57	30.61	29.91	29.91
643	NASDAQ	IUSG	Fri, Apr 4, 2003	29.70	29.74	29.53	29.70
642	NASDAQ	IUSG	Thu, Apr 3, 2003	30.00	30.00	29.75	29.90
641	NASDAQ	IUSG	Wed, Apr 2, 2003	29.60	29.94	29.60	29.83
640	NASDAQ	IUSG	Tue, Apr 1, 2003	28.80	29.07	28.64	28.86
639	NASDAQ	IUSG	Mon, Mar 31, 2003	28.74	29.09	28.73	28.73
638	NASDAQ	IUSG	Fri, Mar 28, 2003	29.22	29.44	29.22	29.26
637	NASDAQ	IUSG	Thu, Mar 27, 2003	29.25	29.55	29.17	29.42
636	NASDAQ	IUSG	Wed, Mar 26, 2003	29.60	29.66	29.39	29.39
635	NASDAQ	IUSG	Tue, Mar 25, 2003	29.18	29.76	29.17	29.60
634	NASDAQ	IUSG	Mon, Mar 24, 2003	29.60	29.60	29.14	29.17
633	NASDAQ	IUSG	Fri, Mar 21, 2003	29.70	30.30	29.65	30.30
632	NASDAQ	IUSG	Thu, Mar 20, 2003	29.50	29.75	29.10	29.62
631	NASDAQ	IUSG	Wed, Mar 19, 2003	29.40	29.49	29.11	29.44
630	NASDAQ	IUSG	Tue, Mar 18, 2003	29.40	29.40	29.07	29.27
629	NASDAQ	IUSG	Mon, Mar 17, 2003	27.90	29.18	27.90	29.08
628	NASDAQ	IUSG	Fri, Mar 14, 2003	28.12	28.39	27.96	28.14
627	NASDAQ	IUSG	Thu, Mar 13, 2003	27.70	27.97	27.41	27.97
626	NASDAQ	IUSG	Wed, Mar 12, 2003	27.00	27.06	26.58	27.06
625	NASDAQ	IUSG	Tue, Mar 11, 2003	27.30	27.30	26.91	27.04
624	NASDAQ	IUSG	Mon, Mar 10, 2003	27.51	27.51	27.14	27.17
623	NASDAQ	IUSG	Fri, Mar 7, 2003	27.00	27.90	27.00	27.90
622	NASDAQ	IUSG	Thu, Mar 6, 2003	27.76	27.80	27.44	27.57
621	NASDAQ	IUSG	Wed, Mar 5, 2003	27.57	27.74	27.48	27.74
620	NASDAQ	IUSG	Tue, Mar 4, 2003	27.75	27.87	27.65	27.65
619	NASDAQ	IUSG	Mon, Mar 3, 2003	28.50	28.56	27.84	27.84
618	NASDAQ	IUSG	Fri, Feb 28, 2003	28.30	28.41	28.19	28.35
617	NASDAQ	IUSG	Thu, Feb 27, 2003	28.00	28.19	27.75	27.97
616	NASDAQ	IUSG	Wed, Feb 26, 2003	28.15	28.19	27.79	27.79
615	NASDAQ	IUSG	Tue, Feb 25, 2003	27.50	28.20	27.43	28.20
614	NASDAQ	IUSG	Mon, Feb 24, 2003	28.14	28.16	27.88	27.93
613	NASDAQ	IUSG	Fri, Feb 21, 2003	28.14	28.53	28.02	28.32
612	NASDAQ	IUSG	Thu, Feb 20, 2003	28.00	28.09	28.00	28.00
611	NASDAQ	IUSG	Wed, Feb 19, 2003	28.26	28.31	27.96	27.96
610	NASDAQ	IUSG	Tue, Feb 18, 2003	28.12	28.47	28.12	28.23
609	NASDAQ	IUSG	Fri, Feb 14, 2003	27.25	27.52	27.10	27.47
608	NASDAQ	IUSG	Thu, Feb 13, 2003	27.15	27.23	26.90	27.12
607	NASDAQ	IUSG	Wed, Feb 12, 2003	27.80	27.80	27.30	27.31
606	NASDAQ	IUSG	Tue, Feb 11, 2003	27.86	27.86	27.80	27.80
605	NASDAQ	IUSG	Mon, Feb 10, 2003	27.70	27.75	27.32	27.70
604	NASDAQ	IUSG	Fri, Feb 7, 2003	28.04	28.11	27.48	27.48
603	NASDAQ	IUSG	Thu, Feb 6, 2003	28.20	28.20	27.72	27.80
602	NASDAQ	IUSG	Wed, Feb 5, 2003	28.10	28.64	28.06	28.06
601	NASDAQ	IUSG	Tue, Feb 4, 2003	28.00	28.13	27.78	28.03
600	NASDAQ	IUSG	Mon, Feb 3, 2003	28.35	28.66	28.35	28.55
599	NASDAQ	IUSG	Fri, Jan 31, 2003	27.90	28.38	27.90	28.32
598	NASDAQ	IUSG	Thu, Jan 30, 2003	28.73	28.73	28.07	28.07
597	NASDAQ	IUSG	Wed, Jan 29, 2003	28.15	28.87	28.06	28.87
596	NASDAQ	IUSG	Tue, Jan 28, 2003	28.47	28.72	28.20	28.54
595	NASDAQ	IUSG	Mon, Jan 27, 2003	28.55	28.55	28.05	28.10
594	NASDAQ	IUSG	Fri, Jan 24, 2003	29.25	29.25	28.55	28.63
593	NASDAQ	IUSG	Thu, Jan 23, 2003	29.21	29.49	29.21	29.45
592	NASDAQ	IUSG	Wed, Jan 22, 2003	29.25	29.51	29.05	29.05
591	NASDAQ	IUSG	Tue, Jan 21, 2003	29.74	29.74	29.43	29.43
590	NASDAQ	IUSG	Fri, Jan 17, 2003	29.75	29.92	29.75	29.75
589	NASDAQ	IUSG	Thu, Jan 16, 2003	30.60	30.60	30.18	30.20
588	NASDAQ	IUSG	Wed, Jan 15, 2003	30.70	30.70	30.25	30.55
587	NASDAQ	IUSG	Tue, Jan 14, 2003	30.60	30.83	30.60	30.83
586	NASDAQ	IUSG	Mon, Jan 13, 2003	30.80	30.97	30.48	30.69
585	NASDAQ	IUSG	Fri, Jan 10, 2003	30.55	30.75	30.37	30.72
584	NASDAQ	IUSG	Thu, Jan 9, 2003	30.65	30.76	30.55	30.76
583	NASDAQ	IUSG	Wed, Jan 8, 2003	30.25	30.28	29.94	30.05
582	NASDAQ	IUSG	Tue, Jan 7, 2003	30.45	30.75	30.45	30.59
581	NASDAQ	IUSG	Mon, Jan 6, 2003	30.30	30.72	30.30	30.72
580	NASDAQ	IUSG	Fri, Jan 3, 2003	30.15	30.15	29.89	29.95
579	NASDAQ	IUSG	Thu, Jan 2, 2003	29.23	30.21	29.23	30.20
578	NASDAQ	IUSG	Tue, Dec 31, 2002	29.05	29.22	28.75	29.22
577	NASDAQ	IUSG	Mon, Dec 30, 2002	29.25	29.31	28.90	29.31
576	NASDAQ	IUSG	Fri, Dec 27, 2002	29.25	29.45	29.08	29.08
575	NASDAQ	IUSG	Thu, Dec 26, 2002	29.89	29.89	29.34	29.34
574	NASDAQ	IUSG	Tue, Dec 24, 2002	29.65	29.78	29.65	29.78
573	NASDAQ	IUSG	Mon, Dec 23, 2002	29.70	30.00	29.70	29.71
572	NASDAQ	IUSG	Fri, Dec 20, 2002	29.40	29.75	29.40	29.57
571	NASDAQ	IUSG	Thu, Dec 19, 2002	29.60	29.79	29.20	29.37
570	NASDAQ	IUSG	Wed, Dec 18, 2002	29.50	29.79	29.32	29.55
569	NASDAQ	IUSG	Tue, Dec 17, 2002	30.07	30.30	29.86	29.90
568	NASDAQ	IUSG	Mon, Dec 16, 2002	29.60	30.32	29.51	30.28
567	NASDAQ	IUSG	Fri, Dec 13, 2002	29.99	29.99	29.66	29.79
566	NASDAQ	IUSG	Thu, Dec 12, 2002	30.30	30.30	30.01	30.07
565	NASDAQ	IUSG	Wed, Dec 11, 2002	30.10	30.52	30.10	30.31
564	NASDAQ	IUSG	Tue, Dec 10, 2002	30.20	30.30	30.00	30.23
563	NASDAQ	IUSG	Mon, Dec 9, 2002	30.27	30.27	30.00	30.22
562	NASDAQ	IUSG	Fri, Dec 6, 2002	29.95	30.74	29.95	30.62
561	NASDAQ	IUSG	Thu, Dec 5, 2002	30.80	30.80	30.30	30.30
560	NASDAQ	IUSG	Wed, Dec 4, 2002	30.40	31.10	30.40	30.91
559	NASDAQ	IUSG	Tue, Dec 3, 2002	31.30	31.30	30.76	30.96
558	NASDAQ	IUSG	Mon, Dec 2, 2002	32.10	32.10	31.05	31.48
557	NASDAQ	IUSG	Fri, Nov 29, 2002	31.70	31.70	31.38	31.50
556	NASDAQ	IUSG	Wed, Nov 27, 2002	31.08	31.62	31.08	31.62
555	NASDAQ	IUSG	Tue, Nov 26, 2002	30.88	31.08	30.70	30.70
554	NASDAQ	IUSG	Mon, Nov 25, 2002	31.10	31.45	31.10	31.45
553	NASDAQ	IUSG	Fri, Nov 22, 2002	31.25	31.40	31.15	31.33
552	NASDAQ	IUSG	Thu, Nov 21, 2002	31.08	31.41	31.06	31.35
551	NASDAQ	IUSG	Wed, Nov 20, 2002	30.15	30.72	30.15	30.59
550	NASDAQ	IUSG	Tue, Nov 19, 2002	29.97	30.49	29.97	30.21
549	NASDAQ	IUSG	Mon, Nov 18, 2002	30.95	30.95	30.32	30.32
548	NASDAQ	IUSG	Fri, Nov 15, 2002	30.40	30.50	30.23	30.50
547	NASDAQ	IUSG	Thu, Nov 14, 2002	30.40	30.61	30.23	30.61
546	NASDAQ	IUSG	Wed, Nov 13, 2002	29.60	30.14	29.45	29.61
545	NASDAQ	IUSG	Tue, Nov 12, 2002	29.50	29.99	29.50	29.68
544	NASDAQ	IUSG	Mon, Nov 11, 2002	29.75	29.75	29.42	29.45
543	NASDAQ	IUSG	Fri, Nov 8, 2002	30.30	30.51	29.99	30.25
542	NASDAQ	IUSG	Thu, Nov 7, 2002	30.70	30.81	30.30	30.44
541	NASDAQ	IUSG	Wed, Nov 6, 2002	30.90	31.14	30.52	31.13
540	NASDAQ	IUSG	Tue, Nov 5, 2002	30.50	30.60	30.31	30.60
539	NASDAQ	IUSG	Mon, Nov 4, 2002	30.80	31.08	30.42	30.42
538	NASDAQ	IUSG	Fri, Nov 1, 2002	29.95	30.35	29.90	30.21
537	NASDAQ	IUSG	Thu, Oct 31, 2002	30.00	30.21	29.50	29.64
536	NASDAQ	IUSG	Wed, Oct 30, 2002	29.58	29.98	29.55	29.90
535	NASDAQ	IUSG	Tue, Oct 29, 2002	29.65	29.66	29.05	29.65
534	NASDAQ	IUSG	Mon, Oct 28, 2002	30.40	30.50	29.53	29.84
533	NASDAQ	IUSG	Fri, Oct 25, 2002	29.90	30.19	29.56	30.19
532	NASDAQ	IUSG	Thu, Oct 24, 2002	30.20	30.20	29.37	29.37
531	NASDAQ	IUSG	Wed, Oct 23, 2002	29.75	29.99	29.40	29.89
530	NASDAQ	IUSG	Tue, Oct 22, 2002	29.90	30.00	29.60	29.82
529	NASDAQ	IUSG	Mon, Oct 21, 2002	29.62	30.30	29.62	30.28
528	NASDAQ	IUSG	Fri, Oct 18, 2002	29.50	29.95	29.18	29.83
527	NASDAQ	IUSG	Thu, Oct 17, 2002	29.90	29.90	29.39	29.61
526	NASDAQ	IUSG	Wed, Oct 16, 2002	29.10	29.33	28.85	28.89
525	NASDAQ	IUSG	Tue, Oct 15, 2002	29.89	29.90	29.36	29.58
524	NASDAQ	IUSG	Mon, Oct 14, 2002	28.10	28.59	28.10	28.42
523	NASDAQ	IUSG	Fri, Oct 11, 2002	27.90	28.40	27.77	27.77
522	NASDAQ	IUSG	Thu, Oct 10, 2002	26.36	27.15	26.00	27.11
521	NASDAQ	IUSG	Wed, Oct 9, 2002	26.69	26.76	26.35	26.35
520	NASDAQ	IUSG	Tue, Oct 8, 2002	26.57	27.50	26.30	27.00
519	NASDAQ	IUSG	Mon, Oct 7, 2002	26.58	26.95	26.20	26.20
518	NASDAQ	IUSG	Fri, Oct 4, 2002	27.31	27.31	26.90	26.91
517	NASDAQ	IUSG	Thu, Oct 3, 2002	27.72	28.04	27.56	27.72
516	NASDAQ	IUSG	Wed, Oct 2, 2002	28.11	28.41	28.05	28.06
515	NASDAQ	IUSG	Tue, Oct 1, 2002	27.58	28.12	27.31	28.12
514	NASDAQ	IUSG	Mon, Sep 30, 2002	27.00	27.45	27.00	27.26
513	NASDAQ	IUSG	Fri, Sep 27, 2002	28.40	28.40	27.88	27.88
512	NASDAQ	IUSG	Thu, Sep 26, 2002	28.55	28.72	28.20	28.64
511	NASDAQ	IUSG	Wed, Sep 25, 2002	27.75	28.32	27.60	28.11
510	NASDAQ	IUSG	Tue, Sep 24, 2002	27.34	27.75	27.33	27.36
509	NASDAQ	IUSG	Mon, Sep 23, 2002	27.87	27.95	27.55	27.90
508	NASDAQ	IUSG	Fri, Sep 20, 2002	28.44	28.44	28.09	28.37
507	NASDAQ	IUSG	Thu, Sep 19, 2002	28.50	28.89	28.44	28.44
506	NASDAQ	IUSG	Wed, Sep 18, 2002	29.00	29.11	28.71	29.11
505	NASDAQ	IUSG	Tue, Sep 17, 2002	29.66	29.66	29.11	29.11
504	NASDAQ	IUSG	Mon, Sep 16, 2002	29.74	29.74	29.36	29.36
503	NASDAQ	IUSG	Fri, Sep 13, 2002	29.32	29.55	29.32	29.55
502	NASDAQ	IUSG	Thu, Sep 12, 2002	29.82	30.00	29.52	29.52
501	NASDAQ	IUSG	Wed, Sep 11, 2002	30.78	30.85	30.65	30.67
500	NASDAQ	IUSG	Tue, Sep 10, 2002	30.10	30.39	30.10	30.39
499	NASDAQ	IUSG	Mon, Sep 9, 2002	29.72	30.16	29.51	30.16
498	NASDAQ	IUSG	Fri, Sep 6, 2002	30.00	30.00	29.73	29.92
497	NASDAQ	IUSG	Thu, Sep 5, 2002	29.30	29.44	29.17	29.23
496	NASDAQ	IUSG	Wed, Sep 4, 2002	29.15	29.94	29.15	29.94
495	NASDAQ	IUSG	Tue, Sep 3, 2002	30.10	30.10	29.20	29.20
494	NASDAQ	IUSG	Fri, Aug 30, 2002	30.51	30.75	30.51	30.63
493	NASDAQ	IUSG	Thu, Aug 29, 2002	30.05	30.76	30.00	30.59
492	NASDAQ	IUSG	Wed, Aug 28, 2002	30.70	30.83	30.33	30.48
491	NASDAQ	IUSG	Tue, Aug 27, 2002	31.80	31.80	31.10	31.10
490	NASDAQ	IUSG	Mon, Aug 26, 2002	31.60	31.60	31.08	31.53
489	NASDAQ	IUSG	Fri, Aug 23, 2002	32.00	32.02	31.31	31.35
488	NASDAQ	IUSG	Thu, Aug 22, 2002	32.06	32.38	31.95	32.22
487	NASDAQ	IUSG	Wed, Aug 21, 2002	31.85	32.00	31.24	31.84
486	NASDAQ	IUSG	Tue, Aug 20, 2002	31.42	31.60	31.40	31.43
485	NASDAQ	IUSG	Mon, Aug 19, 2002	31.09	31.87	31.09	31.84
484	NASDAQ	IUSG	Fri, Aug 16, 2002	30.80	31.32	30.80	31.09
483	NASDAQ	IUSG	Thu, Aug 15, 2002	30.93	31.17	30.55	31.00
482	NASDAQ	IUSG	Wed, Aug 14, 2002	29.40	30.73	29.40	30.68
481	NASDAQ	IUSG	Tue, Aug 13, 2002	29.98	30.41	29.21	29.21
480	NASDAQ	IUSG	Mon, Aug 12, 2002	29.70	30.15	29.69	30.15
479	NASDAQ	IUSG	Fri, Aug 9, 2002	29.85	30.55	29.85	30.41
478	NASDAQ	IUSG	Thu, Aug 8, 2002	29.45	30.20	29.12	30.18
477	NASDAQ	IUSG	Wed, Aug 7, 2002	29.40	29.45	28.62	29.09
476	NASDAQ	IUSG	Tue, Aug 6, 2002	28.60	29.04	28.50	28.70
475	NASDAQ	IUSG	Mon, Aug 5, 2002	28.75	28.75	27.80	27.85
474	NASDAQ	IUSG	Fri, Aug 2, 2002	29.30	29.30	28.33	28.58
473	NASDAQ	IUSG	Thu, Aug 1, 2002	30.15	30.15	29.65	29.81
472	NASDAQ	IUSG	Wed, Jul 31, 2002	30.20	30.26	29.62	30.20
471	NASDAQ	IUSG	Tue, Jul 30, 2002	29.85	30.48	29.71	30.20
470	NASDAQ	IUSG	Mon, Jul 29, 2002	29.30	30.14	29.27	29.80
469	NASDAQ	IUSG	Fri, Jul 26, 2002	28.05	28.22	28.01	28.01
468	NASDAQ	IUSG	Thu, Jul 25, 2002	27.92	28.47	27.41	28.11
467	NASDAQ	IUSG	Wed, Jul 24, 2002	26.00	28.26	26.00	28.25
466	NASDAQ	IUSG	Tue, Jul 23, 2002	27.50	27.56	26.74	26.75
465	NASDAQ	IUSG	Mon, Jul 22, 2002	28.20	28.45	27.19	27.85
464	NASDAQ	IUSG	Fri, Jul 19, 2002	28.46	28.51	27.80	27.93
463	NASDAQ	IUSG	Thu, Jul 18, 2002	29.85	30.05	28.90	28.90
462	NASDAQ	IUSG	Wed, Jul 17, 2002	30.65	30.65	29.86	29.92
461	NASDAQ	IUSG	Tue, Jul 16, 2002	30.10	30.43	29.80	30.15
460	NASDAQ	IUSG	Mon, Jul 15, 2002	29.52	29.87	28.75	29.87
459	NASDAQ	IUSG	Fri, Jul 12, 2002	30.45	30.55	29.95	30.30
458	NASDAQ	IUSG	Thu, Jul 11, 2002	29.65	29.90	29.25	29.85
457	NASDAQ	IUSG	Wed, Jul 10, 2002	31.10	31.10	29.77	29.77
456	NASDAQ	IUSG	Tue, Jul 9, 2002	31.61	31.65	30.70	30.70
455	NASDAQ	IUSG	Mon, Jul 8, 2002	32.40	32.40	31.66	31.95
454	NASDAQ	IUSG	Fri, Jul 5, 2002	31.99	32.06	31.99	32.06
453	NASDAQ	IUSG	Wed, Jul 3, 2002	30.65	30.71	30.40	30.71
452	NASDAQ	IUSG	Tue, Jul 2, 2002	31.00	31.12	30.54	30.77
451	NASDAQ	IUSG	Mon, Jul 1, 2002	32.12	32.33	31.99	32.06
450	NASDAQ	IUSG	Fri, Jun 28, 2002	32.40	32.75	32.40	32.55
449	NASDAQ	IUSG	Thu, Jun 27, 2002	32.20	32.36	31.66	32.12
448	NASDAQ	IUSG	Wed, Jun 26, 2002	30.97	31.90	30.97	31.89
447	NASDAQ	IUSG	Tue, Jun 25, 2002	32.87	32.90	31.75	32.00
446	NASDAQ	IUSG	Mon, Jun 24, 2002	31.99	32.57	31.53	32.54
445	NASDAQ	IUSG	Fri, Jun 21, 2002	32.75	32.75	32.33	32.34
444	NASDAQ	IUSG	Thu, Jun 20, 2002	33.00	33.00	33.00	33.00
443	NASDAQ	IUSG	Wed, Jun 19, 2002	34.02	34.35	33.52	33.52
442	NASDAQ	IUSG	Tue, Jun 18, 2002	34.31	34.54	34.22	34.35
441	NASDAQ	IUSG	Mon, Jun 17, 2002	33.80	34.39	33.80	34.39
440	NASDAQ	IUSG	Fri, Jun 14, 2002	32.73	33.40	32.52	33.40
439	NASDAQ	IUSG	Thu, Jun 13, 2002	33.32	33.86	33.26	33.26
438	NASDAQ	IUSG	Wed, Jun 12, 2002	33.62	33.83	33.31	33.55
437	NASDAQ	IUSG	Tue, Jun 11, 2002	34.33	34.51	33.46	33.46
436	NASDAQ	IUSG	Mon, Jun 10, 2002	34.35	34.62	34.35	34.43
435	NASDAQ	IUSG	Fri, Jun 7, 2002	33.70	34.22	33.55	34.07
434	NASDAQ	IUSG	Thu, Jun 6, 2002	34.80	34.80	34.30	34.43
433	NASDAQ	IUSG	Wed, Jun 5, 2002	34.92	34.97	34.68	34.96
432	NASDAQ	IUSG	Tue, Jun 4, 2002	34.60	34.78	34.17	34.70
431	NASDAQ	IUSG	Mon, Jun 3, 2002	35.46	35.56	34.45	34.63
430	NASDAQ	IUSG	Fri, May 31, 2002	35.75	36.25	35.75	36.10
429	NASDAQ	IUSG	Thu, May 30, 2002	35.35	35.82	35.35	35.82
428	NASDAQ	IUSG	Wed, May 29, 2002	36.07	36.07	35.60	35.60
427	NASDAQ	IUSG	Tue, May 28, 2002	36.00	36.04	35.79	36.04
426	NASDAQ	IUSG	Fri, May 24, 2002	36.50	36.50	36.47	36.47
425	NASDAQ	IUSG	Thu, May 23, 2002	36.51	36.84	36.18	36.78
424	NASDAQ	IUSG	Wed, May 22, 2002	36.25	36.43	36.22	36.43
423	NASDAQ	IUSG	Tue, May 21, 2002	36.90	36.97	36.22	36.23
422	NASDAQ	IUSG	Mon, May 20, 2002	37.35	37.35	36.90	36.90
421	NASDAQ	IUSG	Fri, May 17, 2002	37.57	37.57	37.18	37.35
420	NASDAQ	IUSG	Thu, May 16, 2002	36.86	37.05	36.86	37.05
419	NASDAQ	IUSG	Wed, May 15, 2002	36.70	37.09	36.70	37.09
418	NASDAQ	IUSG	Tue, May 14, 2002	36.97	37.25	36.79	37.25
417	NASDAQ	IUSG	Mon, May 13, 2002	35.46	36.15	35.46	36.13
416	NASDAQ	IUSG	Fri, May 10, 2002	36.23	36.23	35.46	35.46
415	NASDAQ	IUSG	Thu, May 9, 2002	36.50	36.75	36.09	36.09
414	NASDAQ	IUSG	Wed, May 8, 2002	35.97	36.91	35.93	36.80
413	NASDAQ	IUSG	Tue, May 7, 2002	35.55	35.55	34.91	35.00
412	NASDAQ	IUSG	Mon, May 6, 2002	35.88	36.04	35.74	35.93
411	NASDAQ	IUSG	Fri, May 3, 2002	36.12	36.12	35.74	36.11
410	NASDAQ	IUSG	Thu, May 2, 2002	36.80	36.80	36.33	36.33
409	NASDAQ	IUSG	Wed, May 1, 2002	36.35	36.82	36.22	36.73
408	NASDAQ	IUSG	Tue, Apr 30, 2002	36.40	36.78	36.38	36.67
407	NASDAQ	IUSG	Mon, Apr 29, 2002	36.40	36.52	36.03	36.29
406	NASDAQ	IUSG	Fri, Apr 26, 2002	37.41	37.41	36.52	36.52
405	NASDAQ	IUSG	Thu, Apr 25, 2002	37.00	37.41	37.00	37.41
404	NASDAQ	IUSG	Wed, Apr 24, 2002	37.74	37.89	37.23	37.32
403	NASDAQ	IUSG	Tue, Apr 23, 2002	38.02	38.02	37.50	37.50
402	NASDAQ	IUSG	Mon, Apr 22, 2002	38.00	38.10	37.74	37.80
401	NASDAQ	IUSG	Fri, Apr 19, 2002	38.82	38.84	38.44	38.54
400	NASDAQ	IUSG	Thu, Apr 18, 2002	38.83	38.83	38.25	38.72
399	NASDAQ	IUSG	Wed, Apr 17, 2002	38.77	38.81	38.48	38.50
398	NASDAQ	IUSG	Tue, Apr 16, 2002	38.40	38.74	38.40	38.60
397	NASDAQ	IUSG	Mon, Apr 15, 2002	38.09	38.09	37.76	37.94
396	NASDAQ	IUSG	Fri, Apr 12, 2002	37.95	38.06	37.65	38.04
395	NASDAQ	IUSG	Thu, Apr 11, 2002	38.41	38.41	37.57	37.58
394	NASDAQ	IUSG	Wed, Apr 10, 2002	38.28	38.83	38.28	38.83
393	NASDAQ	IUSG	Tue, Apr 9, 2002	38.70	38.70	38.11	38.11
392	NASDAQ	IUSG	Mon, Apr 8, 2002	38.00	38.69	37.92	38.69
391	NASDAQ	IUSG	Fri, Apr 5, 2002	39.08	39.08	38.46	38.56
390	NASDAQ	IUSG	Thu, Apr 4, 2002	38.50	38.89	38.50	38.89
389	NASDAQ	IUSG	Wed, Apr 3, 2002	38.91	38.91	38.55	38.67
388	NASDAQ	IUSG	Tue, Apr 2, 2002	39.50	39.50	39.15	39.15
387	NASDAQ	IUSG	Mon, Apr 1, 2002	39.45	39.64	39.30	39.64
386	NASDAQ	IUSG	Thu, Mar 28, 2002	39.72	39.88	39.72	39.83
385	NASDAQ	IUSG	Wed, Mar 27, 2002	39.50	39.67	39.33	39.46
384	NASDAQ	IUSG	Tue, Mar 26, 2002	39.49	39.71	39.31	39.37
383	NASDAQ	IUSG	Mon, Mar 25, 2002	39.83	39.83	39.20	39.20
382	NASDAQ	IUSG	Fri, Mar 22, 2002	39.80	40.16	39.75	39.82
381	NASDAQ	IUSG	Thu, Mar 21, 2002	39.93	40.13	39.93	40.09
380	NASDAQ	IUSG	Wed, Mar 20, 2002	40.36	40.36	39.75	39.75
379	NASDAQ	IUSG	Tue, Mar 19, 2002	40.72	40.81	40.55	40.55
378	NASDAQ	IUSG	Mon, Mar 18, 2002	40.82	40.82	40.21	40.53
377	NASDAQ	IUSG	Fri, Mar 15, 2002	40.28	40.52	40.24	40.49
376	NASDAQ	IUSG	Thu, Mar 14, 2002	40.29	40.30	40.18	40.18
375	NASDAQ	IUSG	Wed, Mar 13, 2002	40.20	40.29	40.15	40.19
374	NASDAQ	IUSG	Tue, Mar 12, 2002	40.52	40.55	40.24	40.55
373	NASDAQ	IUSG	Mon, Mar 11, 2002	40.58	41.05	40.58	40.68
372	NASDAQ	IUSG	Fri, Mar 8, 2002	40.87	41.03	40.48	40.67
371	NASDAQ	IUSG	Thu, Mar 7, 2002	40.60	40.81	40.06	40.39
370	NASDAQ	IUSG	Wed, Mar 6, 2002	39.92	40.65	39.83	40.53
369	NASDAQ	IUSG	Tue, Mar 5, 2002	40.20	40.25	39.94	39.94
368	NASDAQ	IUSG	Mon, Mar 4, 2002	39.39	40.30	39.39	40.30
367	NASDAQ	IUSG	Fri, Mar 1, 2002	38.89	39.40	38.87	39.34
366	NASDAQ	IUSG	Thu, Feb 28, 2002	38.48	38.50	38.48	38.50
365	NASDAQ	IUSG	Wed, Feb 27, 2002	39.00	39.14	38.40	38.50
364	NASDAQ	IUSG	Tue, Feb 26, 2002	38.70	38.72	38.38	38.69
363	NASDAQ	IUSG	Mon, Feb 25, 2002	38.44	38.89	38.31	38.77
362	NASDAQ	IUSG	Fri, Feb 22, 2002	37.79	37.79	37.38	37.38
361	NASDAQ	IUSG	Thu, Feb 21, 2002	38.36	38.58	37.73	37.73
360	NASDAQ	IUSG	Wed, Feb 20, 2002	38.02	38.69	37.59	38.69
359	NASDAQ	IUSG	Tue, Feb 19, 2002	38.33	38.33	38.16	38.16
358	NASDAQ	IUSG	Fri, Feb 15, 2002	39.26	39.27	38.80	38.90
357	NASDAQ	IUSG	Thu, Feb 14, 2002	39.67	39.84	39.31	39.54
356	NASDAQ	IUSG	Wed, Feb 13, 2002	39.58	39.68	39.55	39.68
355	NASDAQ	IUSG	Tue, Feb 12, 2002	39.12	39.33	38.91	39.16
354	NASDAQ	IUSG	Mon, Feb 11, 2002	39.24	39.39	39.24	39.39
353	NASDAQ	IUSG	Fri, Feb 8, 2002	38.40	38.74	38.18	38.74
352	NASDAQ	IUSG	Thu, Feb 7, 2002	38.47	38.50	38.04	38.16
351	NASDAQ	IUSG	Wed, Feb 6, 2002	38.65	38.65	38.20	38.39
350	NASDAQ	IUSG	Tue, Feb 5, 2002	38.34	39.00	38.34	39.00
349	NASDAQ	IUSG	Mon, Feb 4, 2002	39.70	39.70	38.55	38.55
348	NASDAQ	IUSG	Fri, Feb 1, 2002	39.95	39.95	39.65	39.67
347	NASDAQ	IUSG	Thu, Jan 31, 2002	39.66	39.93	39.66	39.93
346	NASDAQ	IUSG	Wed, Jan 30, 2002	38.83	39.56	38.60	39.56
345	NASDAQ	IUSG	Tue, Jan 29, 2002	40.11	40.27	38.82	38.91
344	NASDAQ	IUSG	Mon, Jan 28, 2002	40.13	40.13	39.85	39.96
343	NASDAQ	IUSG	Fri, Jan 25, 2002	40.30	40.30	40.17	40.17
342	NASDAQ	IUSG	Thu, Jan 24, 2002	40.25	40.45	40.24	40.24
341	NASDAQ	IUSG	Wed, Jan 23, 2002	39.57	40.13	39.57	40.00
340	NASDAQ	IUSG	Tue, Jan 22, 2002	40.33	40.33	39.44	39.51
339	NASDAQ	IUSG	Fri, Jan 18, 2002	40.01	40.21	39.85	39.85
338	NASDAQ	IUSG	Thu, Jan 17, 2002	40.47	40.64	40.28	40.64
337	NASDAQ	IUSG	Wed, Jan 16, 2002	40.37	40.38	39.84	39.84
336	NASDAQ	IUSG	Tue, Jan 15, 2002	40.57	40.98	40.50	40.86
335	NASDAQ	IUSG	Mon, Jan 14, 2002	40.80	40.80	40.47	40.70
334	NASDAQ	IUSG	Fri, Jan 11, 2002	41.35	41.44	40.86	40.86
333	NASDAQ	IUSG	Thu, Jan 10, 2002	41.24	41.44	41.17	41.33
332	NASDAQ	IUSG	Wed, Jan 9, 2002	41.58	41.96	41.15	41.15
331	NASDAQ	IUSG	Tue, Jan 8, 2002	41.65	41.65	41.20	41.45
330	NASDAQ	IUSG	Mon, Jan 7, 2002	41.93	41.93	41.38	41.38
329	NASDAQ	IUSG	Fri, Jan 4, 2002	41.85	42.03	41.56	41.75
328	NASDAQ	IUSG	Thu, Jan 3, 2002	41.11	41.68	41.11	41.66
327	NASDAQ	IUSG	Wed, Jan 2, 2002	40.99	41.10	40.45	41.06
326	NASDAQ	IUSG	Mon, Dec 31, 2001	41.37	41.37	40.89	40.89
325	NASDAQ	IUSG	Fri, Dec 28, 2001	41.43	41.75	41.35	41.49
324	NASDAQ	IUSG	Thu, Dec 27, 2001	41.37	41.37	41.16	41.32
323	NASDAQ	IUSG	Wed, Dec 26, 2001	41.43	41.51	41.16	41.16
322	NASDAQ	IUSG	Mon, Dec 24, 2001	41.11	41.11	40.81	40.87
321	NASDAQ	IUSG	Fri, Dec 21, 2001	40.77	41.07	40.75	40.86
320	NASDAQ	IUSG	Thu, Dec 20, 2001	41.14	41.14	40.59	40.59
319	NASDAQ	IUSG	Wed, Dec 19, 2001	40.79	41.40	40.79	41.15
318	NASDAQ	IUSG	Tue, Dec 18, 2001	41.15	41.29	40.88	41.14
317	NASDAQ	IUSG	Mon, Dec 17, 2001	40.23	40.94	40.23	40.94
316	NASDAQ	IUSG	Fri, Dec 14, 2001	40.08	40.39	40.07	40.39
315	NASDAQ	IUSG	Thu, Dec 13, 2001	40.40	40.45	40.00	40.00
314	NASDAQ	IUSG	Wed, Dec 12, 2001	40.80	40.91	40.37	40.88
313	NASDAQ	IUSG	Tue, Dec 11, 2001	41.14	41.33	40.82	40.82
312	NASDAQ	IUSG	Mon, Dec 10, 2001	41.52	41.67	41.01	41.09
311	NASDAQ	IUSG	Fri, Dec 7, 2001	41.92	41.93	41.34	41.67
310	NASDAQ	IUSG	Thu, Dec 6, 2001	42.00	42.26	41.92	41.92
309	NASDAQ	IUSG	Wed, Dec 5, 2001	41.88	42.34	41.73	42.21
308	NASDAQ	IUSG	Tue, Dec 4, 2001	40.65	41.03	40.42	41.03
307	NASDAQ	IUSG	Mon, Dec 3, 2001	40.71	40.71	40.25	40.25
306	NASDAQ	IUSG	Fri, Nov 30, 2001	40.99	40.99	40.81	40.98
305	NASDAQ	IUSG	Thu, Nov 29, 2001	40.34	40.80	40.34	40.80
304	NASDAQ	IUSG	Wed, Nov 28, 2001	41.02	41.05	40.40	40.40
303	NASDAQ	IUSG	Tue, Nov 27, 2001	40.83	41.68	40.83	41.16
302	NASDAQ	IUSG	Mon, Nov 26, 2001	41.19	41.49	41.07	41.35
301	NASDAQ	IUSG	Fri, Nov 23, 2001	40.50	41.04	40.50	41.04
300	NASDAQ	IUSG	Wed, Nov 21, 2001	40.45	40.59	40.20	40.59
299	NASDAQ	IUSG	Tue, Nov 20, 2001	41.03	41.09	40.55	40.55
298	NASDAQ	IUSG	Mon, Nov 19, 2001	40.92	41.20	40.75	41.20
297	NASDAQ	IUSG	Fri, Nov 16, 2001	40.82	40.82	40.52	40.67
296	NASDAQ	IUSG	Thu, Nov 15, 2001	40.77	41.13	40.60	40.60
295	NASDAQ	IUSG	Wed, Nov 14, 2001	41.09	41.09	40.40	40.75
294	NASDAQ	IUSG	Tue, Nov 13, 2001	40.44	40.60	40.25	40.42
293	NASDAQ	IUSG	Mon, Nov 12, 2001	39.20	39.73	38.88	39.73
292	NASDAQ	IUSG	Fri, Nov 9, 2001	39.55	39.80	39.54	39.69
291	NASDAQ	IUSG	Thu, Nov 8, 2001	40.03	40.36	40.03	40.27
290	NASDAQ	IUSG	Wed, Nov 7, 2001	39.59	40.00	39.45	39.59
289	NASDAQ	IUSG	Tue, Nov 6, 2001	38.99	39.75	38.87	39.75
288	NASDAQ	IUSG	Mon, Nov 5, 2001	39.10	39.19	38.80	38.95
287	NASDAQ	IUSG	Fri, Nov 2, 2001	38.03	38.18	38.03	38.18
286	NASDAQ	IUSG	Thu, Nov 1, 2001	37.67	38.33	37.67	38.33
285	NASDAQ	IUSG	Wed, Oct 31, 2001	37.51	37.84	37.17	37.80
284	NASDAQ	IUSG	Tue, Oct 30, 2001	37.00	37.47	36.91	37.14
283	NASDAQ	IUSG	Mon, Oct 29, 2001	38.64	38.64	38.05	38.05
282	NASDAQ	IUSG	Fri, Oct 26, 2001	38.68	39.10	38.68	39.10
281	NASDAQ	IUSG	Thu, Oct 25, 2001	37.83	38.97	37.80	38.97
280	NASDAQ	IUSG	Wed, Oct 24, 2001	37.97	38.27	37.97	38.27
279	NASDAQ	IUSG	Tue, Oct 23, 2001	38.56	38.56	38.05	38.05
278	NASDAQ	IUSG	Mon, Oct 22, 2001	38.25	38.25	38.19	38.19
277	NASDAQ	IUSG	Fri, Oct 19, 2001	37.05	37.32	37.03	37.29
276	NASDAQ	IUSG	Thu, Oct 18, 2001	37.19	37.48	37.14	37.14
275	NASDAQ	IUSG	Wed, Oct 17, 2001	38.79	38.79	37.20	37.20
274	NASDAQ	IUSG	Tue, Oct 16, 2001	38.29	38.61	38.11	38.50
273	NASDAQ	IUSG	Mon, Oct 15, 2001	37.92	38.11	37.72	38.07
272	NASDAQ	IUSG	Fri, Oct 12, 2001	38.14	38.42	37.80	38.05
271	NASDAQ	IUSG	Thu, Oct 11, 2001	38.27	38.38	37.99	38.38
270	NASDAQ	IUSG	Wed, Oct 10, 2001	36.93	37.16	36.93	37.16
269	NASDAQ	IUSG	Tue, Oct 9, 2001	36.70	36.70	36.34	36.47
268	NASDAQ	IUSG	Mon, Oct 8, 2001	36.90	36.92	36.63	36.67
267	NASDAQ	IUSG	Fri, Oct 5, 2001	36.40	36.99	36.35	36.99
266	NASDAQ	IUSG	Thu, Oct 4, 2001	37.10	37.30	36.85	36.87
265	NASDAQ	IUSG	Wed, Oct 3, 2001	35.76	35.80	35.76	35.80
264	NASDAQ	IUSG	Tue, Oct 2, 2001	35.45	35.61	35.33	35.49
263	NASDAQ	IUSG	Mon, Oct 1, 2001	35.39	35.39	34.81	35.22
262	NASDAQ	IUSG	Fri, Sep 28, 2001	35.40	35.40	35.20	35.34
261	NASDAQ	IUSG	Thu, Sep 27, 2001	34.63	34.63	33.92	34.62
260	NASDAQ	IUSG	Wed, Sep 26, 2001	34.98	34.98	34.22	34.45
259	NASDAQ	IUSG	Tue, Sep 25, 2001	34.82	35.00	34.40	34.56
258	NASDAQ	IUSG	Mon, Sep 24, 2001	34.35	34.82	34.05	34.60
257	NASDAQ	IUSG	Fri, Sep 21, 2001	32.65	33.05	32.65	32.80
256	NASDAQ	IUSG	Thu, Sep 20, 2001	33.80	34.10	33.52	33.52
255	NASDAQ	IUSG	Wed, Sep 19, 2001	35.70	35.70	33.50	34.66
254	NASDAQ	IUSG	Tue, Sep 18, 2001	35.75	36.10	35.10	35.10
253	NASDAQ	IUSG	Mon, Sep 17, 2001	35.80	36.75	35.80	35.95
252	NASDAQ	IUSG	Mon, Sep 10, 2001	37.33	38.04	37.33	38.04
251	NASDAQ	IUSG	Fri, Sep 7, 2001	38.39	38.39	37.48	37.50
250	NASDAQ	IUSG	Thu, Sep 6, 2001	39.00	39.00	38.28	38.28
249	NASDAQ	IUSG	Wed, Sep 5, 2001	39.51	39.51	38.79	39.37
248	NASDAQ	IUSG	Tue, Sep 4, 2001	40.28	40.28	40.15	40.15
247	NASDAQ	IUSG	Fri, Aug 31, 2001	39.49	39.74	39.49	39.54
246	NASDAQ	IUSG	Thu, Aug 30, 2001	39.36	39.51	39.36	39.51
245	NASDAQ	IUSG	Wed, Aug 29, 2001	41.00	41.00	40.38	40.38
244	NASDAQ	IUSG	Tue, Aug 28, 2001	41.27	41.27	41.15	41.16
243	NASDAQ	IUSG	Mon, Aug 27, 2001	41.39	41.86	41.39	41.78
242	NASDAQ	IUSG	Fri, Aug 24, 2001	41.13	41.52	41.13	41.41
241	NASDAQ	IUSG	Thu, Aug 23, 2001	40.71	40.94	40.59	40.67
240	NASDAQ	IUSG	Wed, Aug 22, 2001	40.17	40.49	40.17	40.49
239	NASDAQ	IUSG	Tue, Aug 21, 2001	41.22	41.22	40.23	40.23
238	NASDAQ	IUSG	Mon, Aug 20, 2001	40.68	41.00	40.68	40.70
237	NASDAQ	IUSG	Fri, Aug 17, 2001	40.80	40.80	40.60	40.60
236	NASDAQ	IUSG	Thu, Aug 16, 2001	41.07	41.07	40.81	40.81
235	NASDAQ	IUSG	Wed, Aug 15, 2001	41.55	41.65	41.34	41.34
234	NASDAQ	IUSG	Tue, Aug 14, 2001	42.26	42.26	41.98	42.03
233	NASDAQ	IUSG	Mon, Aug 13, 2001	42.10	42.11	42.10	42.11
232	NASDAQ	IUSG	Fri, Aug 10, 2001	41.79	42.04	41.30	42.04
231	NASDAQ	IUSG	Thu, Aug 9, 2001	41.60	41.60	41.46	41.53
230	NASDAQ	IUSG	Wed, Aug 8, 2001	42.82	42.82	42.00	42.06
229	NASDAQ	IUSG	Tue, Aug 7, 2001	42.70	42.72	42.70	42.72
228	NASDAQ	IUSG	Mon, Aug 6, 2001	43.00	43.00	42.55	42.70
227	NASDAQ	IUSG	Fri, Aug 3, 2001	43.00	43.22	43.00	43.22
226	NASDAQ	IUSG	Thu, Aug 2, 2001	43.59	43.62	43.36	43.55
225	NASDAQ	IUSG	Wed, Aug 1, 2001	43.41	43.41	43.29	43.35
224	NASDAQ	IUSG	Mon, Jul 30, 2001	43.00	43.00	42.78	42.91
223	NASDAQ	IUSG	Fri, Jul 27, 2001	42.82	42.82	42.82	42.82
222	NASDAQ	IUSG	Thu, Jul 26, 2001	41.98	42.29	41.98	42.20
221	NASDAQ	IUSG	Tue, Jul 24, 2001	41.68	41.68	41.18	41.18
220	NASDAQ	IUSG	Mon, Jul 23, 2001	43.34	43.34	42.14	42.14
219	NASDAQ	IUSG	Fri, Jul 20, 2001	43.22	43.22	42.98	43.15
218	NASDAQ	IUSG	Thu, Jul 19, 2001	43.39	43.62	42.99	42.99
217	NASDAQ	IUSG	Wed, Jul 18, 2001	42.79	42.79	42.79	42.79
216	NASDAQ	IUSG	Tue, Jul 17, 2001	42.76	43.27	42.72	43.27
215	NASDAQ	IUSG	Mon, Jul 16, 2001	43.59	43.59	42.84	42.88
214	NASDAQ	IUSG	Fri, Jul 13, 2001	43.17	43.66	43.11	43.57
213	NASDAQ	IUSG	Thu, Jul 12, 2001	42.60	42.86	42.54	42.66
212	NASDAQ	IUSG	Wed, Jul 11, 2001	41.55	41.57	41.55	41.57
211	NASDAQ	IUSG	Tue, Jul 10, 2001	42.45	42.45	42.45	42.45
210	NASDAQ	IUSG	Mon, Jul 9, 2001	42.77	42.85	42.77	42.81
209	NASDAQ	IUSG	Fri, Jul 6, 2001	43.32	43.32	42.65	42.67
208	NASDAQ	IUSG	Thu, Jul 5, 2001	43.97	43.97	43.57	43.57
207	NASDAQ	IUSG	Tue, Jul 3, 2001	44.59	44.59	44.59	44.59
206	NASDAQ	IUSG	Mon, Jul 2, 2001	45.07	45.07	44.67	44.70
205	NASDAQ	IUSG	Fri, Jun 29, 2001	45.05	45.21	44.86	44.86
204	NASDAQ	IUSG	Thu, Jun 28, 2001	44.61	44.75	44.10	44.10
203	NASDAQ	IUSG	Wed, Jun 27, 2001	43.85	43.89	43.62	43.62
202	NASDAQ	IUSG	Tue, Jun 26, 2001	43.32	43.89	43.20	43.60
201	NASDAQ	IUSG	Mon, Jun 25, 2001	44.20	44.20	44.20	44.20
200	NASDAQ	IUSG	Fri, Jun 22, 2001	44.39	44.39	43.95	44.02
199	NASDAQ	IUSG	Thu, Jun 21, 2001	43.94	44.66	43.94	44.66
198	NASDAQ	IUSG	Wed, Jun 20, 2001	43.72	43.81	43.51	43.81
197	NASDAQ	IUSG	Tue, Jun 19, 2001	43.55	43.76	43.20	43.20
196	NASDAQ	IUSG	Mon, Jun 18, 2001	43.91	43.93	43.37	43.65
195	NASDAQ	IUSG	Fri, Jun 15, 2001	42.96	43.46	42.96	43.46
194	NASDAQ	IUSG	Thu, Jun 14, 2001	44.57	44.91	43.90	43.90
193	NASDAQ	IUSG	Wed, Jun 13, 2001	45.91	45.91	45.27	45.29
192	NASDAQ	IUSG	Tue, Jun 12, 2001	44.68	46.19	44.68	45.98
191	NASDAQ	IUSG	Mon, Jun 11, 2001	46.35	46.35	45.72	45.82
190	NASDAQ	IUSG	Fri, Jun 8, 2001	46.40	46.40	46.28	46.28
189	NASDAQ	IUSG	Thu, Jun 7, 2001	47.10	47.36	47.10	47.36
188	NASDAQ	IUSG	Wed, Jun 6, 2001	46.92	46.92	46.55	46.84
187	NASDAQ	IUSG	Tue, Jun 5, 2001	46.48	47.07	46.48	47.00
186	NASDAQ	IUSG	Mon, Jun 4, 2001	46.01	46.01	46.01	46.01
185	NASDAQ	IUSG	Fri, Jun 1, 2001	45.51	45.89	45.51	45.56
184	NASDAQ	IUSG	Thu, May 31, 2001	45.22	45.42	45.22	45.27
183	NASDAQ	IUSG	Wed, May 30, 2001	45.11	45.11	45.02	45.11
182	NASDAQ	IUSG	Tue, May 29, 2001	47.11	47.11	46.14	46.23
181	NASDAQ	IUSG	Fri, May 25, 2001	47.30	47.30	47.30	47.30
180	NASDAQ	IUSG	Thu, May 24, 2001	47.91	47.99	47.19	47.98
179	NASDAQ	IUSG	Wed, May 23, 2001	48.26	48.26	47.78	47.78
178	NASDAQ	IUSG	Tue, May 22, 2001	49.25	49.31	49.00	49.00
177	NASDAQ	IUSG	Mon, May 21, 2001	47.68	49.11	47.68	49.11
176	NASDAQ	IUSG	Fri, May 18, 2001	47.29	47.44	47.22	47.44
175	NASDAQ	IUSG	Thu, May 17, 2001	47.32	47.58	47.26	47.56
174	NASDAQ	IUSG	Wed, May 16, 2001	46.80	46.80	46.80	46.80
173	NASDAQ	IUSG	Tue, May 15, 2001	45.42	45.46	45.32	45.32
172	NASDAQ	IUSG	Mon, May 14, 2001	45.37	45.37	45.00	45.00
171	NASDAQ	IUSG	Fri, May 11, 2001	45.38	45.64	45.38	45.42
170	NASDAQ	IUSG	Thu, May 10, 2001	46.63	46.64	46.08	46.08
169	NASDAQ	IUSG	Wed, May 9, 2001	46.15	46.70	45.96	46.12
168	NASDAQ	IUSG	Tue, May 8, 2001	46.94	46.94	46.50	46.72
167	NASDAQ	IUSG	Mon, May 7, 2001	47.00	47.05	46.46	46.49
166	NASDAQ	IUSG	Fri, May 4, 2001	45.15	46.85	45.15	46.85
165	NASDAQ	IUSG	Thu, May 3, 2001	45.70	46.04	45.70	46.04
164	NASDAQ	IUSG	Wed, May 2, 2001	47.19	47.42	46.66	47.42
163	NASDAQ	IUSG	Tue, May 1, 2001	45.72	46.66	45.68	46.66
162	NASDAQ	IUSG	Mon, Apr 30, 2001	46.05	46.60	45.58	45.91
161	NASDAQ	IUSG	Fri, Apr 27, 2001	45.19	45.40	45.01	45.40
160	NASDAQ	IUSG	Thu, Apr 26, 2001	44.89	45.27	44.89	44.95
159	NASDAQ	IUSG	Wed, Apr 25, 2001	43.75	44.68	43.57	44.61
158	NASDAQ	IUSG	Tue, Apr 24, 2001	44.57	45.07	43.65	43.71
157	NASDAQ	IUSG	Mon, Apr 23, 2001	45.48	45.48	44.55	44.55
156	NASDAQ	IUSG	Fri, Apr 20, 2001	46.17	46.17	45.95	46.03
155	NASDAQ	IUSG	Thu, Apr 19, 2001	45.15	46.32	45.15	46.32
154	NASDAQ	IUSG	Wed, Apr 18, 2001	44.05	46.95	43.94	45.03
153	NASDAQ	IUSG	Tue, Apr 17, 2001	41.98	42.03	41.97	41.97
152	NASDAQ	IUSG	Mon, Apr 16, 2001	42.10	42.14	41.85	42.04
151	NASDAQ	IUSG	Thu, Apr 12, 2001	41.06	42.04	41.06	42.04
150	NASDAQ	IUSG	Wed, Apr 11, 2001	41.60	41.85	41.05	41.05
149	NASDAQ	IUSG	Tue, Apr 10, 2001	40.65	40.65	40.65	40.65
148	NASDAQ	IUSG	Mon, Apr 9, 2001	39.39	39.42	38.94	39.00
147	NASDAQ	IUSG	Fri, Apr 6, 2001	39.09	39.09	38.87	38.87
146	NASDAQ	IUSG	Thu, Apr 5, 2001	38.73	40.18	38.73	40.00
145	NASDAQ	IUSG	Wed, Apr 4, 2001	38.14	38.27	37.00	37.00
144	NASDAQ	IUSG	Tue, Apr 3, 2001	39.00	39.00	39.00	39.00
143	NASDAQ	IUSG	Mon, Apr 2, 2001	40.55	40.55	39.18	39.18
142	NASDAQ	IUSG	Fri, Mar 30, 2001	40.20	40.20	40.08	40.08
141	NASDAQ	IUSG	Thu, Mar 29, 2001	40.01	40.01	40.01	40.01
140	NASDAQ	IUSG	Wed, Mar 28, 2001	41.06	41.28	40.86	40.86
139	NASDAQ	IUSG	Tue, Mar 27, 2001	42.22	42.64	42.21	42.52
138	NASDAQ	IUSG	Mon, Mar 26, 2001	41.64	41.64	41.34	41.34
137	NASDAQ	IUSG	Fri, Mar 23, 2001	41.05	41.28	40.91	40.91
136	NASDAQ	IUSG	Thu, Mar 22, 2001	39.40	40.70	38.68	40.70
135	NASDAQ	IUSG	Wed, Mar 21, 2001	40.33	40.37	39.84	39.85
134	NASDAQ	IUSG	Tue, Mar 20, 2001	42.05	42.24	41.50	41.50
133	NASDAQ	IUSG	Mon, Mar 19, 2001	40.88	41.90	40.88	41.90
132	NASDAQ	IUSG	Fri, Mar 16, 2001	40.75	40.78	40.75	40.78
131	NASDAQ	IUSG	Thu, Mar 15, 2001	42.50	42.50	42.50	42.50
130	NASDAQ	IUSG	Wed, Mar 14, 2001	41.55	42.26	41.51	42.08
129	NASDAQ	IUSG	Tue, Mar 13, 2001	41.99	42.05	41.87	42.05
128	NASDAQ	IUSG	Mon, Mar 12, 2001	42.70	42.83	42.24	42.52
127	NASDAQ	IUSG	Fri, Mar 9, 2001	44.34	44.59	44.20	44.31
126	NASDAQ	IUSG	Thu, Mar 8, 2001	46.64	46.64	46.11	46.11
125	NASDAQ	IUSG	Wed, Mar 7, 2001	46.67	46.74	46.67	46.74
124	NASDAQ	IUSG	Tue, Mar 6, 2001	46.75	47.13	46.65	46.65
123	NASDAQ	IUSG	Mon, Mar 5, 2001	45.55	45.63	45.27	45.62
122	NASDAQ	IUSG	Fri, Mar 2, 2001	44.99	46.14	44.99	45.30
121	NASDAQ	IUSG	Thu, Mar 1, 2001	44.73	45.26	44.52	44.52
120	NASDAQ	IUSG	Wed, Feb 28, 2001	46.72	46.72	45.09	45.67
119	NASDAQ	IUSG	Tue, Feb 27, 2001	47.63	47.63	46.82	46.82
118	NASDAQ	IUSG	Mon, Feb 26, 2001	46.76	47.61	46.76	47.61
117	NASDAQ	IUSG	Fri, Feb 23, 2001	46.25	46.56	45.31	45.48
116	NASDAQ	IUSG	Thu, Feb 22, 2001	46.00	47.12	46.00	46.76
115	NASDAQ	IUSG	Wed, Feb 21, 2001	48.19	48.64	46.92	46.92
114	NASDAQ	IUSG	Tue, Feb 20, 2001	48.86	49.07	48.75	48.75
113	NASDAQ	IUSG	Wed, Feb 14, 2001	50.45	50.45	50.45	50.45
112	NASDAQ	IUSG	Tue, Feb 13, 2001	51.41	51.41	50.05	50.05
111	NASDAQ	IUSG	Mon, Feb 12, 2001	50.10	50.97	50.10	50.97
110	NASDAQ	IUSG	Fri, Feb 9, 2001	51.40	51.40	50.20	50.20
109	NASDAQ	IUSG	Thu, Feb 8, 2001	52.52	52.52	52.52	52.52
108	NASDAQ	IUSG	Wed, Feb 7, 2001	52.00	52.30	52.00	52.30
107	NASDAQ	IUSG	Tue, Feb 6, 2001	53.10	53.30	53.10	53.30
106	NASDAQ	IUSG	Mon, Feb 5, 2001	52.85	53.00	52.82	53.00
105	NASDAQ	IUSG	Thu, Feb 1, 2001	54.74	54.81	54.41	54.41
104	NASDAQ	IUSG	Wed, Jan 31, 2001	55.73	55.79	55.21	55.21
103	NASDAQ	IUSG	Tue, Jan 30, 2001	55.30	55.65	55.14	55.50
102	NASDAQ	IUSG	Mon, Jan 29, 2001	54.29	55.16	54.29	55.16
101	NASDAQ	IUSG	Fri, Jan 26, 2001	54.34	54.84	54.25	54.75
100	NASDAQ	IUSG	Thu, Jan 25, 2001	55.44	55.63	54.77	54.83
99	NASDAQ	IUSG	Wed, Jan 24, 2001	55.88	56.13	55.50	55.72
98	NASDAQ	IUSG	Tue, Jan 23, 2001	54.02	55.59	54.02	55.59
97	NASDAQ	IUSG	Mon, Jan 22, 2001	54.44	54.44	54.44	54.44
96	NASDAQ	IUSG	Fri, Jan 19, 2001	55.38	55.38	54.55	54.55
95	NASDAQ	IUSG	Thu, Jan 18, 2001	53.53	54.77	53.53	54.77
94	NASDAQ	IUSG	Wed, Jan 17, 2001	54.00	54.14	53.28	53.28
93	NASDAQ	IUSG	Tue, Jan 16, 2001	52.39	52.39	52.33	52.33
92	NASDAQ	IUSG	Fri, Jan 12, 2001	52.88	53.05	52.45	52.63
91	NASDAQ	IUSG	Thu, Jan 11, 2001	52.23	53.13	52.09	52.25
90	NASDAQ	IUSG	Wed, Jan 10, 2001	50.45	50.45	50.45	50.45
89	NASDAQ	IUSG	Tue, Jan 9, 2001	50.00	50.00	50.00	50.00
88	NASDAQ	IUSG	Mon, Jan 8, 2001	49.44	49.44	49.44	49.44
87	NASDAQ	IUSG	Fri, Jan 5, 2001	52.38	52.38	49.97	49.97
86	NASDAQ	IUSG	Thu, Jan 4, 2001	52.75	53.20	52.30	52.30
85	NASDAQ	IUSG	Wed, Jan 3, 2001	48.13	52.34	48.13	52.34
84	NASDAQ	IUSG	Tue, Jan 2, 2001	49.97	49.97	47.95	47.95
83	NASDAQ	IUSG	Fri, Dec 29, 2000	52.14	52.14	51.66	51.78
82	NASDAQ	IUSG	Thu, Dec 28, 2000	52.58	52.58	52.20	52.20
81	NASDAQ	IUSG	Wed, Dec 27, 2000	51.38	52.22	51.38	52.22
80	NASDAQ	IUSG	Tue, Dec 26, 2000	51.94	51.94	50.91	51.41
79	NASDAQ	IUSG	Fri, Dec 22, 2000	50.94	51.23	50.59	51.22
78	NASDAQ	IUSG	Thu, Dec 21, 2000	49.38	50.17	48.81	50.06
77	NASDAQ	IUSG	Wed, Dec 20, 2000	50.41	50.41	49.31	49.31
76	NASDAQ	IUSG	Tue, Dec 19, 2000	53.00	53.00	53.00	53.00
75	NASDAQ	IUSG	Mon, Dec 18, 2000	54.23	54.23	53.23	53.23
74	NASDAQ	IUSG	Fri, Dec 15, 2000	53.50	53.88	52.86	53.88
73	NASDAQ	IUSG	Thu, Dec 14, 2000	56.00	56.25	56.00	56.25
72	NASDAQ	IUSG	Wed, Dec 13, 2000	57.13	57.13	56.67	56.67
71	NASDAQ	IUSG	Tue, Dec 12, 2000	58.00	58.00	57.41	57.41
70	NASDAQ	IUSG	Fri, Dec 8, 2000	56.53	57.39	56.53	57.27
69	NASDAQ	IUSG	Thu, Dec 7, 2000	55.42	55.42	54.94	54.94
68	NASDAQ	IUSG	Wed, Dec 6, 2000	56.88	56.88	55.97	55.97
67	NASDAQ	IUSG	Tue, Dec 5, 2000	55.14	55.98	55.14	55.98
66	NASDAQ	IUSG	Fri, Dec 1, 2000	53.50	54.00	53.50	54.00
65	NASDAQ	IUSG	Thu, Nov 30, 2000	52.73	52.73	52.73	52.73
64	NASDAQ	IUSG	Tue, Nov 28, 2000	55.52	55.52	54.80	54.80
63	NASDAQ	IUSG	Mon, Nov 27, 2000	57.31	57.31	56.83	57.02
62	NASDAQ	IUSG	Wed, Nov 22, 2000	55.48	55.48	54.22	54.22
61	NASDAQ	IUSG	Tue, Nov 21, 2000	56.16	56.16	55.97	55.97
60	NASDAQ	IUSG	Mon, Nov 20, 2000	56.34	56.97	56.34	56.97
59	NASDAQ	IUSG	Fri, Nov 17, 2000	58.11	58.11	57.81	57.81
58	NASDAQ	IUSG	Thu, Nov 16, 2000	58.70	58.70	58.70	58.70
57	NASDAQ	IUSG	Wed, Nov 15, 2000	59.13	59.44	58.81	58.81
56	NASDAQ	IUSG	Tue, Nov 14, 2000	58.34	58.84	58.34	58.84
55	NASDAQ	IUSG	Mon, Nov 13, 2000	55.22	55.22	55.22	55.22
54	NASDAQ	IUSG	Fri, Nov 10, 2000	58.50	58.64	58.50	58.64
53	NASDAQ	IUSG	Thu, Nov 9, 2000	59.73	59.73	59.73	59.73
52	NASDAQ	IUSG	Tue, Nov 7, 2000	63.03	63.03	63.03	63.03
51	NASDAQ	IUSG	Mon, Nov 6, 2000	63.55	63.55	63.03	63.03
50	NASDAQ	IUSG	Fri, Nov 3, 2000	62.78	62.78	62.69	62.69
49	NASDAQ	IUSG	Thu, Nov 2, 2000	62.67	62.70	62.67	62.70
48	NASDAQ	IUSG	Tue, Oct 31, 2000	61.86	61.86	61.86	61.86
47	NASDAQ	IUSG	Mon, Oct 30, 2000	59.75	59.81	59.75	59.81
46	NASDAQ	IUSG	Fri, Oct 27, 2000	59.56	60.20	59.56	59.88
45	NASDAQ	IUSG	Thu, Oct 26, 2000	59.38	59.38	58.38	58.38
44	NASDAQ	IUSG	Wed, Oct 25, 2000	59.88	60.63	59.09	59.09
43	NASDAQ	IUSG	Tue, Oct 24, 2000	62.91	63.00	62.91	63.00
42	NASDAQ	IUSG	Mon, Oct 23, 2000	63.00	63.00	62.25	62.25
41	NASDAQ	IUSG	Thu, Oct 19, 2000	60.50	61.09	60.50	61.09
40	NASDAQ	IUSG	Wed, Oct 18, 2000	59.89	59.89	59.05	59.05
39	NASDAQ	IUSG	Tue, Oct 17, 2000	59.38	59.38	59.38	59.38
38	NASDAQ	IUSG	Mon, Oct 16, 2000	61.22	61.45	60.59	61.45
37	NASDAQ	IUSG	Fri, Oct 13, 2000	60.11	60.11	60.11	60.11
36	NASDAQ	IUSG	Thu, Oct 12, 2000	58.38	58.63	57.69	57.69
35	NASDAQ	IUSG	Wed, Oct 11, 2000	59.50	60.00	59.31	59.88
34	NASDAQ	IUSG	Tue, Oct 10, 2000	60.38	60.38	60.38	60.38
33	NASDAQ	IUSG	Fri, Oct 6, 2000	61.75	61.75	61.75	61.75
32	NASDAQ	IUSG	Mon, Oct 2, 2000	65.13	65.13	65.13	65.13
31	NASDAQ	IUSG	Tue, Sep 26, 2000	66.25	66.25	65.53	65.53
30	NASDAQ	IUSG	Mon, Sep 25, 2000	67.50	67.72	67.00	67.19
29	NASDAQ	IUSG	Fri, Sep 22, 2000	65.63	65.63	65.63	65.63
28	NASDAQ	IUSG	Thu, Sep 21, 2000	67.50	67.56	67.50	67.53
27	NASDAQ	IUSG	Wed, Sep 20, 2000	66.75	67.88	66.75	67.88
26	NASDAQ	IUSG	Fri, Sep 15, 2000	67.20	67.20	66.84	66.84
25	NASDAQ	IUSG	Thu, Sep 14, 2000	68.56	68.56	68.25	68.25
24	NASDAQ	IUSG	Wed, Sep 13, 2000	67.69	67.78	67.31	67.31
23	NASDAQ	IUSG	Tue, Sep 12, 2000	68.44	68.44	68.44	68.44
22	NASDAQ	IUSG	Mon, Sep 11, 2000	68.44	68.44	67.97	67.97
21	NASDAQ	IUSG	Fri, Sep 8, 2000	69.72	69.72	69.72	69.72
20	NASDAQ	IUSG	Thu, Sep 7, 2000	70.05	70.28	70.03	70.03
19	NASDAQ	IUSG	Tue, Sep 5, 2000	71.56	71.56	71.38	71.38
18	NASDAQ	IUSG	Fri, Sep 1, 2000	71.97	71.97	71.97	71.97
17	NASDAQ	IUSG	Wed, Aug 30, 2000	70.88	70.88	70.88	70.88
16	NASDAQ	IUSG	Mon, Aug 28, 2000	71.03	71.03	71.03	71.03
15	NASDAQ	IUSG	Fri, Aug 25, 2000	70.38	70.38	70.38	70.38
14	NASDAQ	IUSG	Wed, Aug 23, 2000	69.69	69.69	69.69	69.69
13	NASDAQ	IUSG	Tue, Aug 22, 2000	69.44	69.44	69.44	69.44
12	NASDAQ	IUSG	Mon, Aug 21, 2000	69.22	69.56	69.22	69.56
11	NASDAQ	IUSG	Fri, Aug 18, 2000	69.11	69.34	68.97	68.97
10	NASDAQ	IUSG	Wed, Aug 16, 2000	67.97	67.97	67.97	67.97
9	NASDAQ	IUSG	Tue, Aug 15, 2000	67.56	67.56	67.56	67.56
8	NASDAQ	IUSG	Thu, Aug 10, 2000	67.00	67.05	67.00	67.05
7	NASDAQ	IUSG	Tue, Aug 8, 2000	67.31	67.31	67.31	67.31
6	NASDAQ	IUSG	Fri, Aug 4, 2000	66.30	66.36	66.14	66.36
5	NASDAQ	IUSG	Thu, Aug 3, 2000	64.00	64.00	64.00	64.00
4	NASDAQ	IUSG	Wed, Aug 2, 2000	66.20	66.20	66.17	66.17
3	NASDAQ	IUSG	Tue, Aug 1, 2000	65.50	65.50	65.50	65.50
2	NASDAQ	IUSG	Mon, Jul 31, 2000	65.73	65.73	65.63	65.63
1	NASDAQ	IUSG	Fri, Jul 28, 2000	64.34	64.34	64.34	64.34
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P U.S. Growth ETF NASDAQ:IUSG 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