iShares Global Financial ETF AMEX:IXG Historical Prices

Below are the 5501 trading days of historical prices for IXG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5501	AMEX	IXG	Wed, Mar 6, 2024	83.51	83.77	83.26	83.54
5500	AMEX	IXG	Tue, Mar 5, 2024	82.74	83.30	82.55	82.73
5499	AMEX	IXG	Mon, Mar 4, 2024	82.57	82.90	82.52	82.88
5498	AMEX	IXG	Fri, Mar 1, 2024	82.76	82.93	82.46	82.83
5497	AMEX	IXG	Thu, Feb 29, 2024	82.86	82.86	82.29	82.55
5496	AMEX	IXG	Wed, Feb 28, 2024	82.38	82.78	82.34	82.34
5495	AMEX	IXG	Tue, Feb 27, 2024	82.21	82.41	81.99	82.41
5494	AMEX	IXG	Mon, Feb 26, 2024	82.46	82.46	82.06	82.19
5493	AMEX	IXG	Fri, Feb 23, 2024	82.45	82.71	82.37	82.46
5492	AMEX	IXG	Thu, Feb 22, 2024	81.80	82.31	81.69	82.18
5491	AMEX	IXG	Wed, Feb 21, 2024	81.20	81.26	80.93	81.26
5490	AMEX	IXG	Tue, Feb 20, 2024	81.05	81.56	81.05	81.22
5489	AMEX	IXG	Fri, Feb 16, 2024	81.08	81.42	80.97	81.08
5488	AMEX	IXG	Thu, Feb 15, 2024	80.20	81.21	80.20	81.09
5487	AMEX	IXG	Wed, Feb 14, 2024	79.53	79.82	79.53	79.82
5486	AMEX	IXG	Tue, Feb 13, 2024	79.39	79.80	78.58	79.22
5485	AMEX	IXG	Mon, Feb 12, 2024	79.85	80.40	79.85	80.02
5484	AMEX	IXG	Fri, Feb 9, 2024	79.45	79.91	79.28	79.88
5483	AMEX	IXG	Thu, Feb 8, 2024	79.50	79.50	79.04	79.45
5482	AMEX	IXG	Wed, Feb 7, 2024	79.66	79.88	79.24	79.86
5481	AMEX	IXG	Tue, Feb 6, 2024	79.21	79.55	79.21	79.55
5480	AMEX	IXG	Mon, Feb 5, 2024	79.20	79.26	78.73	79.23
5479	AMEX	IXG	Fri, Feb 2, 2024	79.25	79.96	79.25	79.81
5478	AMEX	IXG	Thu, Feb 1, 2024	79.42	79.59	78.56	79.51
5477	AMEX	IXG	Wed, Jan 31, 2024	80.36	80.60	79.54	79.56
5476	AMEX	IXG	Tue, Jan 30, 2024	79.56	80.13	79.56	80.08
5475	AMEX	IXG	Mon, Jan 29, 2024	79.26	79.63	79.11	79.63
5474	AMEX	IXG	Fri, Jan 26, 2024	79.28	79.57	79.28	79.45
5473	AMEX	IXG	Thu, Jan 25, 2024	79.25	79.25	78.75	79.14
5472	AMEX	IXG	Wed, Jan 24, 2024	79.17	79.27	78.92	78.92
5471	AMEX	IXG	Tue, Jan 23, 2024	78.21	78.46	78.09	78.34
5470	AMEX	IXG	Mon, Jan 22, 2024	78.24	78.68	78.06	78.11
5469	AMEX	IXG	Fri, Jan 19, 2024	77.12	77.98	77.03	77.98
5468	AMEX	IXG	Thu, Jan 18, 2024	76.83	77.02	76.42	77.02
5467	AMEX	IXG	Wed, Jan 17, 2024	76.36	76.83	76.10	76.62
5466	AMEX	IXG	Tue, Jan 16, 2024	77.12	77.15	76.81	76.98
5465	AMEX	IXG	Fri, Jan 12, 2024	78.44	78.65	77.90	77.95
5464	AMEX	IXG	Thu, Jan 11, 2024	78.31	78.31	77.40	77.97
5463	AMEX	IXG	Wed, Jan 10, 2024	78.18	78.27	77.92	78.27
5462	AMEX	IXG	Tue, Jan 9, 2024	78.44	78.44	78.01	78.19
5461	AMEX	IXG	Mon, Jan 8, 2024	78.41	78.97	78.21	78.97
5460	AMEX	IXG	Fri, Jan 5, 2024	78.75	78.75	78.35	78.45
5459	AMEX	IXG	Thu, Jan 4, 2024	77.79	78.46	77.79	77.99
5458	AMEX	IXG	Wed, Jan 3, 2024	77.82	78.08	77.55	77.85
5457	AMEX	IXG	Tue, Jan 2, 2024	78.03	78.45	78.03	78.40
5456	AMEX	IXG	Fri, Dec 29, 2023	78.78	78.78	78.34	78.58
5455	AMEX	IXG	Thu, Dec 28, 2023	78.43	78.84	78.43	78.75
5454	AMEX	IXG	Wed, Dec 27, 2023	78.25	78.73	78.25	78.73
5453	AMEX	IXG	Tue, Dec 26, 2023	77.94	78.37	77.94	78.37
5452	AMEX	IXG	Fri, Dec 22, 2023	77.83	78.08	77.83	77.88
5451	AMEX	IXG	Thu, Dec 21, 2023	77.17	77.54	77.04	77.54
5450	AMEX	IXG	Wed, Dec 20, 2023	77.70	77.91	76.62	76.62
5449	AMEX	IXG	Tue, Dec 19, 2023	78.32	78.90	78.32	77.97
5448	AMEX	IXG	Mon, Dec 18, 2023	78.17	78.32	77.96	78.27
5447	AMEX	IXG	Fri, Dec 15, 2023	78.08	78.16	77.62	77.84
5446	AMEX	IXG	Thu, Dec 14, 2023	78.37	78.68	78.36	78.68
5445	AMEX	IXG	Wed, Dec 13, 2023	76.68	78.08	76.60	78.05
5444	AMEX	IXG	Tue, Dec 12, 2023	76.24	76.69	76.01	76.69
5443	AMEX	IXG	Mon, Dec 11, 2023	75.90	76.38	75.90	76.38
5442	AMEX	IXG	Fri, Dec 8, 2023	75.56	76.09	75.56	76.01
5441	AMEX	IXG	Thu, Dec 7, 2023	75.35	75.54	75.16	75.47
5440	AMEX	IXG	Wed, Dec 6, 2023	75.83	75.90	75.03	75.15
5439	AMEX	IXG	Tue, Dec 5, 2023	75.42	75.45	75.12	75.37
5438	AMEX	IXG	Mon, Dec 4, 2023	75.37	76.05	75.37	75.82
5437	AMEX	IXG	Fri, Dec 1, 2023	75.18	76.07	75.00	76.05
5436	AMEX	IXG	Thu, Nov 30, 2023	74.72	75.22	74.72	75.22
5435	AMEX	IXG	Wed, Nov 29, 2023	74.55	75.00	74.50	74.60
5434	AMEX	IXG	Tue, Nov 28, 2023	74.36	74.64	74.19	74.47
5433	AMEX	IXG	Mon, Nov 27, 2023	74.50	74.60	74.26	74.55
5432	AMEX	IXG	Fri, Nov 24, 2023	74.38	74.73	74.38	74.69
5431	AMEX	IXG	Wed, Nov 22, 2023	74.20	74.37	74.06	74.25
5430	AMEX	IXG	Tue, Nov 21, 2023	74.24	74.28	74.06	74.06
5429	AMEX	IXG	Mon, Nov 20, 2023	74.05	74.59	73.77	74.36
5428	AMEX	IXG	Fri, Nov 17, 2023	73.70	74.02	73.61	73.96
5427	AMEX	IXG	Thu, Nov 16, 2023	73.18	73.40	72.99	73.29
5426	AMEX	IXG	Wed, Nov 15, 2023	73.12	73.46	73.12	73.29
5425	AMEX	IXG	Tue, Nov 14, 2023	72.48	73.31	72.48	73.09
5424	AMEX	IXG	Mon, Nov 13, 2023	71.26	71.64	71.21	71.44
5423	AMEX	IXG	Fri, Nov 10, 2023	70.98	71.41	70.62	71.41
5422	AMEX	IXG	Thu, Nov 9, 2023	71.27	71.38	70.70	70.73
5421	AMEX	IXG	Wed, Nov 8, 2023	70.91	71.02	70.65	70.99
5420	AMEX	IXG	Tue, Nov 7, 2023	71.06	71.14	70.85	71.03
5419	AMEX	IXG	Mon, Nov 6, 2023	71.67	71.67	71.19	71.45
5418	AMEX	IXG	Fri, Nov 3, 2023	71.34	71.91	71.34	71.67
5417	AMEX	IXG	Thu, Nov 2, 2023	69.58	70.66	69.58	70.66
5416	AMEX	IXG	Wed, Nov 1, 2023	68.58	69.02	68.42	68.90
5415	AMEX	IXG	Tue, Oct 31, 2023	68.09	68.43	67.86	68.43
5414	AMEX	IXG	Mon, Oct 30, 2023	67.46	68.01	67.46	68.01
5413	AMEX	IXG	Fri, Oct 27, 2023	68.04	68.04	66.83	66.90
5412	AMEX	IXG	Thu, Oct 26, 2023	67.73	68.33	67.71	67.90
5411	AMEX	IXG	Wed, Oct 25, 2023	68.02	68.40	67.95	68.00
5410	AMEX	IXG	Tue, Oct 24, 2023	68.26	68.55	68.06	68.29
5409	AMEX	IXG	Mon, Oct 23, 2023	68.18	68.70	67.86	68.11
5408	AMEX	IXG	Fri, Oct 20, 2023	69.09	69.09	68.22	68.36
5407	AMEX	IXG	Thu, Oct 19, 2023	69.87	70.09	69.29	69.33
5406	AMEX	IXG	Wed, Oct 18, 2023	70.93	70.93	70.02	70.09
5405	AMEX	IXG	Tue, Oct 17, 2023	70.74	71.53	70.73	71.23
5404	AMEX	IXG	Mon, Oct 16, 2023	70.75	71.09	70.67	71.09
5403	AMEX	IXG	Fri, Oct 13, 2023	70.89	71.06	70.00	70.16
5402	AMEX	IXG	Thu, Oct 12, 2023	71.21	71.21	70.12	70.51
5401	AMEX	IXG	Wed, Oct 11, 2023	71.21	71.31	70.77	71.16
5400	AMEX	IXG	Tue, Oct 10, 2023	70.59	71.25	70.59	70.96
5399	AMEX	IXG	Mon, Oct 9, 2023	69.59	70.25	69.55	70.17
5398	AMEX	IXG	Fri, Oct 6, 2023	69.41	70.54	69.35	70.33
5397	AMEX	IXG	Thu, Oct 5, 2023	69.04	69.50	68.90	69.39
5396	AMEX	IXG	Wed, Oct 4, 2023	68.66	69.01	68.29	69.00
5395	AMEX	IXG	Tue, Oct 3, 2023	69.23	69.36	68.46	68.53
5394	AMEX	IXG	Mon, Oct 2, 2023	70.24	70.24	69.39	69.64
5393	AMEX	IXG	Fri, Sep 29, 2023	71.41	71.41	70.35	70.44
5392	AMEX	IXG	Thu, Sep 28, 2023	70.46	71.26	70.37	71.04
5391	AMEX	IXG	Wed, Sep 27, 2023	70.75	70.75	69.88	70.42
5390	AMEX	IXG	Tue, Sep 26, 2023	71.00	71.12	70.52	70.52
5389	AMEX	IXG	Mon, Sep 25, 2023	71.23	71.43	70.98	71.38
5388	AMEX	IXG	Fri, Sep 22, 2023	72.02	72.10	71.49	71.49
5387	AMEX	IXG	Thu, Sep 21, 2023	72.42	72.42	71.78	71.78
5386	AMEX	IXG	Wed, Sep 20, 2023	73.48	73.74	72.87	72.89
5385	AMEX	IXG	Tue, Sep 19, 2023	73.22	73.34	72.98	73.21
5384	AMEX	IXG	Mon, Sep 18, 2023	72.90	73.08	72.76	73.05
5383	AMEX	IXG	Fri, Sep 15, 2023	73.03	73.35	73.03	73.10
5382	AMEX	IXG	Thu, Sep 14, 2023	73.01	73.46	73.01	73.45
5381	AMEX	IXG	Wed, Sep 13, 2023	72.70	72.88	72.37	72.54
5380	AMEX	IXG	Tue, Sep 12, 2023	71.94	72.80	71.94	72.51
5379	AMEX	IXG	Mon, Sep 11, 2023	72.02	72.26	71.95	72.03
5378	AMEX	IXG	Fri, Sep 8, 2023	71.30	71.50	71.15	71.34
5377	AMEX	IXG	Thu, Sep 7, 2023	71.34	71.38	71.17	71.29
5376	AMEX	IXG	Wed, Sep 6, 2023	71.56	71.66	71.28	71.56
5375	AMEX	IXG	Tue, Sep 5, 2023	72.36	72.45	71.71	71.71
5374	AMEX	IXG	Fri, Sep 1, 2023	72.43	72.85	72.30	72.51
5373	AMEX	IXG	Thu, Aug 31, 2023	72.54	72.54	72.02	72.11
5372	AMEX	IXG	Wed, Aug 30, 2023	72.48	72.76	72.39	72.45
5371	AMEX	IXG	Tue, Aug 29, 2023	71.58	72.38	71.58	72.38
5370	AMEX	IXG	Mon, Aug 28, 2023	71.27	71.64	71.27	71.56
5369	AMEX	IXG	Fri, Aug 25, 2023	71.01	71.10	70.49	70.91
5368	AMEX	IXG	Thu, Aug 24, 2023	70.88	71.41	70.76	70.76
5367	AMEX	IXG	Wed, Aug 23, 2023	70.42	71.13	70.42	71.05
5366	AMEX	IXG	Tue, Aug 22, 2023	71.04	71.04	70.24	70.28
5365	AMEX	IXG	Mon, Aug 21, 2023	71.04	71.04	70.41	70.84
5364	AMEX	IXG	Fri, Aug 18, 2023	70.49	71.07	70.49	70.88
5363	AMEX	IXG	Thu, Aug 17, 2023	71.71	71.72	70.90	70.95
5362	AMEX	IXG	Wed, Aug 16, 2023	71.55	72.00	71.44	71.49
5361	AMEX	IXG	Tue, Aug 15, 2023	72.57	72.61	71.76	71.87
5360	AMEX	IXG	Mon, Aug 14, 2023	73.00	73.14	72.97	73.03
5359	AMEX	IXG	Fri, Aug 11, 2023	73.13	73.41	73.13	73.30
5358	AMEX	IXG	Thu, Aug 10, 2023	73.73	74.10	73.41	73.45
5357	AMEX	IXG	Wed, Aug 9, 2023	73.50	73.68	73.12	73.18
5356	AMEX	IXG	Tue, Aug 8, 2023	73.19	73.46	72.78	73.46
5355	AMEX	IXG	Mon, Aug 7, 2023	73.85	74.30	73.85	74.28
5354	AMEX	IXG	Fri, Aug 4, 2023	73.79	74.31	73.43	73.55
5353	AMEX	IXG	Thu, Aug 3, 2023	73.25	73.60	73.06	73.55
5352	AMEX	IXG	Wed, Aug 2, 2023	73.76	73.76	73.34	73.52
5351	AMEX	IXG	Tue, Aug 1, 2023	74.62	74.81	74.28	74.64
5350	AMEX	IXG	Mon, Jul 31, 2023	74.99	75.25	74.89	75.00
5349	AMEX	IXG	Fri, Jul 28, 2023	75.20	75.20	74.70	74.89
5348	AMEX	IXG	Thu, Jul 27, 2023	75.17	75.17	74.30	74.33
5347	AMEX	IXG	Wed, Jul 26, 2023	74.50	75.26	74.50	75.09
5346	AMEX	IXG	Tue, Jul 25, 2023	74.78	74.93	74.57	74.57
5345	AMEX	IXG	Mon, Jul 24, 2023	74.30	75.05	74.30	74.85
5344	AMEX	IXG	Fri, Jul 21, 2023	74.74	74.74	74.33	74.44
5343	AMEX	IXG	Thu, Jul 20, 2023	74.33	74.67	74.30	74.67
5342	AMEX	IXG	Wed, Jul 19, 2023	74.12	74.53	74.12	74.36
5341	AMEX	IXG	Tue, Jul 18, 2023	73.53	74.18	73.53	74.08
5340	AMEX	IXG	Mon, Jul 17, 2023	72.80	73.51	72.80	73.39
5339	AMEX	IXG	Fri, Jul 14, 2023	73.60	73.60	72.80	72.85
5338	AMEX	IXG	Thu, Jul 13, 2023	73.04	73.40	73.04	73.34
5337	AMEX	IXG	Wed, Jul 12, 2023	72.58	72.97	72.53	72.71
5336	AMEX	IXG	Tue, Jul 11, 2023	71.24	71.83	71.24	71.83
5335	AMEX	IXG	Mon, Jul 10, 2023	70.74	71.25	70.74	71.01
5334	AMEX	IXG	Fri, Jul 7, 2023	70.45	71.28	70.45	70.87
5333	AMEX	IXG	Thu, Jul 6, 2023	70.68	70.68	70.02	70.45
5332	AMEX	IXG	Wed, Jul 5, 2023	71.51	71.71	71.31	71.50
5331	AMEX	IXG	Mon, Jul 3, 2023	71.68	72.14	71.65	72.01
5330	AMEX	IXG	Fri, Jun 30, 2023	71.45	71.71	71.38	71.54
5329	AMEX	IXG	Thu, Jun 29, 2023	70.19	70.88	70.19	70.88
5328	AMEX	IXG	Wed, Jun 28, 2023	70.00	70.05	69.85	70.01
5327	AMEX	IXG	Tue, Jun 27, 2023	69.65	70.32	69.65	70.11
5326	AMEX	IXG	Mon, Jun 26, 2023	69.40	69.75	69.33	69.47
5325	AMEX	IXG	Fri, Jun 23, 2023	69.31	69.61	69.31	69.40
5324	AMEX	IXG	Thu, Jun 22, 2023	70.46	70.46	69.97	70.08
5323	AMEX	IXG	Wed, Jun 21, 2023	70.58	70.93	70.58	70.67
5322	AMEX	IXG	Tue, Jun 20, 2023	70.86	70.86	70.31	70.76
5321	AMEX	IXG	Fri, Jun 16, 2023	71.77	71.77	71.22	71.33
5320	AMEX	IXG	Thu, Jun 15, 2023	70.53	71.47	70.53	71.33
5319	AMEX	IXG	Wed, Jun 14, 2023	70.94	71.17	70.32	70.61
5318	AMEX	IXG	Tue, Jun 13, 2023	70.21	70.80	70.21	70.49
5317	AMEX	IXG	Mon, Jun 12, 2023	70.09	70.23	69.74	70.09
5316	AMEX	IXG	Fri, Jun 9, 2023	70.10	70.37	70.00	70.14
5315	AMEX	IXG	Thu, Jun 8, 2023	70.02	70.29	69.76	70.10
5314	AMEX	IXG	Wed, Jun 7, 2023	69.96	70.07	69.64	69.90
5313	AMEX	IXG	Tue, Jun 6, 2023	70.18	71.17	70.18	69.95
5312	AMEX	IXG	Mon, Jun 5, 2023	70.79	70.50	70.15	70.63
5311	AMEX	IXG	Fri, Jun 2, 2023	70.11	70.89	70.11	70.63
5310	AMEX	IXG	Thu, Jun 1, 2023	68.75	69.50	68.67	69.33
5309	AMEX	IXG	Wed, May 31, 2023	68.69	68.69	68.00	68.48
5308	AMEX	IXG	Tue, May 30, 2023	69.39	69.44	68.84	69.15
5307	AMEX	IXG	Fri, May 26, 2023	69.04	69.53	69.04	69.38
5306	AMEX	IXG	Thu, May 25, 2023	68.97	68.97	68.69	68.85
5305	AMEX	IXG	Wed, May 24, 2023	69.61	69.61	69.00	69.00
5304	AMEX	IXG	Tue, May 23, 2023	70.54	70.79	70.10	70.10
5303	AMEX	IXG	Mon, May 22, 2023	70.74	70.97	70.56	70.85
5302	AMEX	IXG	Fri, May 19, 2023	70.95	71.15	70.46	70.68
5301	AMEX	IXG	Thu, May 18, 2023	70.23	70.58	70.00	70.57
5300	AMEX	IXG	Wed, May 17, 2023	69.75	70.38	69.65	70.34
5299	AMEX	IXG	Tue, May 16, 2023	69.91	69.92	69.38	69.38
5298	AMEX	IXG	Mon, May 15, 2023	69.69	70.25	69.69	70.25
5297	AMEX	IXG	Fri, May 12, 2023	70.00	70.01	69.15	69.38
5296	AMEX	IXG	Thu, May 11, 2023	69.44	69.92	69.31	69.78
5295	AMEX	IXG	Wed, May 10, 2023	70.68	70.68	69.46	70.01
5294	AMEX	IXG	Tue, May 9, 2023	70.08	70.43	69.96	70.29
5293	AMEX	IXG	Mon, May 8, 2023	70.85	71.00	70.61	70.66
5292	AMEX	IXG	Fri, May 5, 2023	69.68	70.42	69.68	70.38
5291	AMEX	IXG	Thu, May 4, 2023	69.08	69.08	68.35	68.76
5290	AMEX	IXG	Wed, May 3, 2023	69.97	70.37	69.42	69.49
5289	AMEX	IXG	Tue, May 2, 2023	71.03	71.03	69.52	69.87
5288	AMEX	IXG	Mon, May 1, 2023	71.63	71.86	71.36	71.42
5287	AMEX	IXG	Fri, Apr 28, 2023	70.57	71.60	70.44	71.55
5286	AMEX	IXG	Thu, Apr 27, 2023	70.35	71.18	70.35	71.05
5285	AMEX	IXG	Wed, Apr 26, 2023	70.35	70.49	69.75	69.98
5284	AMEX	IXG	Tue, Apr 25, 2023	71.06	71.17	70.23	70.24
5283	AMEX	IXG	Mon, Apr 24, 2023	71.57	71.69	71.45	71.53
5282	AMEX	IXG	Fri, Apr 21, 2023	71.65	71.71	71.18	71.64
5281	AMEX	IXG	Thu, Apr 20, 2023	71.63	72.14	71.53	71.92
5280	AMEX	IXG	Wed, Apr 19, 2023	71.70	72.24	71.70	72.16
5279	AMEX	IXG	Tue, Apr 18, 2023	71.81	71.99	71.43	71.94
5278	AMEX	IXG	Mon, Apr 17, 2023	71.05	71.60	70.77	71.55
5277	AMEX	IXG	Fri, Apr 14, 2023	71.16	71.23	70.96	71.19
5276	AMEX	IXG	Thu, Apr 13, 2023	70.26	70.72	69.94	70.67
5275	AMEX	IXG	Wed, Apr 12, 2023	70.46	70.66	69.78	70.03
5274	AMEX	IXG	Tue, Apr 11, 2023	69.67	70.11	69.61	69.92
5273	AMEX	IXG	Mon, Apr 10, 2023	68.99	69.41	68.94	69.41
5272	AMEX	IXG	Thu, Apr 6, 2023	68.85	69.39	68.85	69.25
5271	AMEX	IXG	Wed, Apr 5, 2023	68.75	68.91	68.45	68.85
5270	AMEX	IXG	Tue, Apr 4, 2023	69.66	69.86	68.78	69.03
5269	AMEX	IXG	Mon, Apr 3, 2023	69.13	69.56	69.01	69.49
5268	AMEX	IXG	Fri, Mar 31, 2023	68.77	69.01	68.70	69.01
5267	AMEX	IXG	Thu, Mar 30, 2023	69.01	69.11	68.25	68.55
5266	AMEX	IXG	Wed, Mar 29, 2023	68.06	68.37	68.01	68.32
5265	AMEX	IXG	Tue, Mar 28, 2023	67.28	67.49	67.02	67.32
5264	AMEX	IXG	Mon, Mar 27, 2023	67.22	67.40	66.84	67.16
5263	AMEX	IXG	Fri, Mar 24, 2023	65.85	66.47	65.48	66.45
5262	AMEX	IXG	Thu, Mar 23, 2023	67.58	67.81	66.32	66.69
5261	AMEX	IXG	Wed, Mar 22, 2023	68.55	68.73	67.19	67.35
5260	AMEX	IXG	Tue, Mar 21, 2023	68.05	68.41	68.03	68.28
5259	AMEX	IXG	Mon, Mar 20, 2023	66.20	67.14	66.20	66.70
5258	AMEX	IXG	Fri, Mar 17, 2023	66.72	66.87	65.67	65.75
5257	AMEX	IXG	Thu, Mar 16, 2023	66.04	67.91	65.74	67.57
5256	AMEX	IXG	Wed, Mar 15, 2023	66.36	66.56	65.65	66.51
5255	AMEX	IXG	Tue, Mar 14, 2023	69.32	69.32	68.17	68.84
5254	AMEX	IXG	Mon, Mar 13, 2023	68.13	68.72	67.56	67.77
5253	AMEX	IXG	Fri, Mar 10, 2023	70.60	71.33	69.66	69.86
5252	AMEX	IXG	Thu, Mar 9, 2023	73.32	73.39	71.43	71.50
5251	AMEX	IXG	Wed, Mar 8, 2023	73.56	73.89	73.20	73.47
5250	AMEX	IXG	Tue, Mar 7, 2023	74.98	74.98	73.53	73.63
5249	AMEX	IXG	Mon, Mar 6, 2023	75.04	75.49	75.04	75.22
5248	AMEX	IXG	Fri, Mar 3, 2023	74.37	75.12	74.37	75.12
5247	AMEX	IXG	Thu, Mar 2, 2023	73.91	74.15	73.50	73.94
5246	AMEX	IXG	Wed, Mar 1, 2023	74.40	74.62	74.16	74.40
5245	AMEX	IXG	Tue, Feb 28, 2023	74.62	74.80	74.51	74.54
5244	AMEX	IXG	Mon, Feb 27, 2023	74.80	74.87	74.41	74.49
5243	AMEX	IXG	Fri, Feb 24, 2023	73.53	74.04	73.46	73.98
5242	AMEX	IXG	Thu, Feb 23, 2023	74.67	74.74	73.91	74.46
5241	AMEX	IXG	Wed, Feb 22, 2023	74.45	74.61	74.06	74.14
5240	AMEX	IXG	Tue, Feb 21, 2023	75.35	75.46	74.40	74.65
5239	AMEX	IXG	Fri, Feb 17, 2023	75.36	75.71	75.27	75.68
5238	AMEX	IXG	Thu, Feb 16, 2023	75.55	76.30	75.55	75.64
5237	AMEX	IXG	Wed, Feb 15, 2023	75.62	76.16	75.57	76.06
5236	AMEX	IXG	Tue, Feb 14, 2023	76.52	76.91	76.14	76.55
5235	AMEX	IXG	Mon, Feb 13, 2023	76.02	76.74	76.02	76.74
5234	AMEX	IXG	Fri, Feb 10, 2023	75.81	75.97	75.41	75.84
5233	AMEX	IXG	Thu, Feb 9, 2023	76.97	77.06	75.82	75.98
5232	AMEX	IXG	Wed, Feb 8, 2023	76.30	76.66	76.13	76.40
5231	AMEX	IXG	Tue, Feb 7, 2023	75.53	76.54	75.39	76.44
5230	AMEX	IXG	Mon, Feb 6, 2023	75.48	75.81	75.24	75.67
5229	AMEX	IXG	Fri, Feb 3, 2023	75.85	76.53	75.85	76.20
5228	AMEX	IXG	Thu, Feb 2, 2023	76.95	76.95	76.18	76.63
5227	AMEX	IXG	Wed, Feb 1, 2023	76.01	77.22	75.79	76.73
5226	AMEX	IXG	Tue, Jan 31, 2023	75.70	76.32	75.34	76.32
5225	AMEX	IXG	Mon, Jan 30, 2023	75.77	76.14	75.64	75.66
5224	AMEX	IXG	Fri, Jan 27, 2023	76.08	76.50	75.95	76.26
5223	AMEX	IXG	Thu, Jan 26, 2023	76.08	76.16	75.62	76.16
5222	AMEX	IXG	Wed, Jan 25, 2023	74.69	75.69	74.69	75.60
5221	AMEX	IXG	Tue, Jan 24, 2023	74.81	75.35	74.31	75.12
5220	AMEX	IXG	Mon, Jan 23, 2023	74.39	75.16	74.36	74.96
5219	AMEX	IXG	Fri, Jan 20, 2023	73.69	74.54	73.69	74.49
5218	AMEX	IXG	Thu, Jan 19, 2023	73.42	73.83	73.08	73.56
5217	AMEX	IXG	Wed, Jan 18, 2023	75.22	75.32	73.96	74.01
5216	AMEX	IXG	Tue, Jan 17, 2023	75.23	75.23	74.75	74.96
5215	AMEX	IXG	Fri, Jan 13, 2023	74.15	75.35	74.08	75.30
5214	AMEX	IXG	Thu, Jan 12, 2023	74.63	75.03	74.16	74.70
5213	AMEX	IXG	Wed, Jan 11, 2023	73.68	73.90	73.45	73.87
5212	AMEX	IXG	Tue, Jan 10, 2023	72.97	73.54	72.89	73.52
5211	AMEX	IXG	Mon, Jan 9, 2023	73.52	73.88	73.12	73.21
5210	AMEX	IXG	Fri, Jan 6, 2023	71.95	73.16	71.51	73.04
5209	AMEX	IXG	Thu, Jan 5, 2023	71.60	71.76	71.26	71.50
5208	AMEX	IXG	Wed, Jan 4, 2023	71.68	72.46	71.63	72.16
5207	AMEX	IXG	Tue, Jan 3, 2023	70.61	71.27	70.29	70.61
5206	AMEX	IXG	Fri, Dec 30, 2022	70.25	70.54	69.93	70.28
5205	AMEX	IXG	Thu, Dec 29, 2022	70.16	70.68	70.16	70.59
5204	AMEX	IXG	Wed, Dec 28, 2022	70.28	70.31	69.74	69.75
5203	AMEX	IXG	Tue, Dec 27, 2022	70.24	70.43	70.11	70.18
5202	AMEX	IXG	Fri, Dec 23, 2022	69.63	70.08	69.50	70.01
5201	AMEX	IXG	Thu, Dec 22, 2022	69.77	69.77	68.75	69.61
5200	AMEX	IXG	Wed, Dec 21, 2022	69.70	70.23	69.70	70.23
5199	AMEX	IXG	Tue, Dec 20, 2022	68.79	69.46	68.79	69.05
5198	AMEX	IXG	Mon, Dec 19, 2022	68.66	68.98	68.21	68.53
5197	AMEX	IXG	Fri, Dec 16, 2022	68.31	68.64	68.14	68.45
5196	AMEX	IXG	Thu, Dec 15, 2022	69.39	69.41	68.61	68.88
5195	AMEX	IXG	Wed, Dec 14, 2022	70.87	71.38	70.08	70.45
5194	AMEX	IXG	Tue, Dec 13, 2022	72.36	72.36	70.77	71.10
5193	AMEX	IXG	Mon, Dec 12, 2022	71.10	71.71	70.82	70.55
5192	AMEX	IXG	Fri, Dec 9, 2022	71.04	71.54	71.04	71.06
5191	AMEX	IXG	Thu, Dec 8, 2022	71.28	71.51	70.97	71.16
5190	AMEX	IXG	Wed, Dec 7, 2022	71.09	71.60	71.02	71.03
5189	AMEX	IXG	Tue, Dec 6, 2022	71.82	71.96	70.90	71.16
5188	AMEX	IXG	Mon, Dec 5, 2022	72.77	72.77	71.45	71.70
5187	AMEX	IXG	Fri, Dec 2, 2022	72.61	73.17	72.55	73.14
5186	AMEX	IXG	Thu, Dec 1, 2022	73.88	73.88	72.98	73.43
5185	AMEX	IXG	Wed, Nov 30, 2022	72.51	73.57	71.63	73.57
5184	AMEX	IXG	Tue, Nov 29, 2022	72.01	72.56	72.01	72.38
5183	AMEX	IXG	Mon, Nov 28, 2022	72.33	72.55	71.56	71.73
5182	AMEX	IXG	Fri, Nov 25, 2022	72.78	73.02	72.74	72.92
5181	AMEX	IXG	Wed, Nov 23, 2022	72.01	72.64	71.89	72.57
5180	AMEX	IXG	Tue, Nov 22, 2022	71.63	72.05	71.54	72.05
5179	AMEX	IXG	Mon, Nov 21, 2022	70.94	71.28	70.83	71.17
5178	AMEX	IXG	Fri, Nov 18, 2022	71.47	71.47	70.85	71.23
5177	AMEX	IXG	Thu, Nov 17, 2022	70.43	70.91	70.26	70.90
5176	AMEX	IXG	Wed, Nov 16, 2022	71.27	71.29	70.89	71.15
5175	AMEX	IXG	Tue, Nov 15, 2022	71.91	72.02	70.75	71.38
5174	AMEX	IXG	Mon, Nov 14, 2022	71.50	71.69	70.97	71.01
5173	AMEX	IXG	Fri, Nov 11, 2022	71.33	71.98	71.22	71.69
5172	AMEX	IXG	Thu, Nov 10, 2022	69.60	70.80	69.53	70.78
5171	AMEX	IXG	Wed, Nov 9, 2022	68.34	68.48	67.43	67.54
5170	AMEX	IXG	Tue, Nov 8, 2022	68.51	69.11	68.18	68.75
5169	AMEX	IXG	Mon, Nov 7, 2022	68.17	68.30	67.89	68.22
5168	AMEX	IXG	Fri, Nov 4, 2022	67.36	68.02	66.97	67.81
5167	AMEX	IXG	Thu, Nov 3, 2022	65.71	66.27	65.51	65.93
5166	AMEX	IXG	Wed, Nov 2, 2022	67.26	68.19	66.48	66.51
5165	AMEX	IXG	Tue, Nov 1, 2022	67.84	67.95	67.14	67.34
5164	AMEX	IXG	Mon, Oct 31, 2022	66.77	67.19	66.77	66.97
5163	AMEX	IXG	Fri, Oct 28, 2022	66.29	67.41	66.29	67.35
5162	AMEX	IXG	Thu, Oct 27, 2022	66.34	67.01	66.25	66.25
5161	AMEX	IXG	Wed, Oct 26, 2022	65.99	66.67	65.99	66.17
5160	AMEX	IXG	Tue, Oct 25, 2022	64.89	65.93	64.88	65.90
5159	AMEX	IXG	Mon, Oct 24, 2022	64.70	65.18	64.55	64.98
5158	AMEX	IXG	Fri, Oct 21, 2022	62.99	64.81	62.85	64.78
5157	AMEX	IXG	Thu, Oct 20, 2022	63.79	64.31	63.00	63.18
5156	AMEX	IXG	Wed, Oct 19, 2022	64.05	64.34	63.37	63.63
5155	AMEX	IXG	Tue, Oct 18, 2022	65.02	65.12	64.02	64.51
5154	AMEX	IXG	Mon, Oct 17, 2022	63.55	64.01	63.44	63.70
5153	AMEX	IXG	Fri, Oct 14, 2022	63.57	64.04	62.06	62.10
5152	AMEX	IXG	Thu, Oct 13, 2022	60.00	63.30	59.97	63.12
5151	AMEX	IXG	Wed, Oct 12, 2022	60.99	61.47	60.83	60.97
5150	AMEX	IXG	Tue, Oct 11, 2022	61.58	62.03	60.89	61.03
5149	AMEX	IXG	Mon, Oct 10, 2022	62.47	62.54	61.76	61.92
5148	AMEX	IXG	Fri, Oct 7, 2022	63.03	63.03	62.05	62.41
5147	AMEX	IXG	Thu, Oct 6, 2022	64.27	64.43	63.41	63.55
5146	AMEX	IXG	Wed, Oct 5, 2022	64.31	64.97	64.02	64.68
5145	AMEX	IXG	Tue, Oct 4, 2022	64.09	65.27	64.09	65.21
5144	AMEX	IXG	Mon, Oct 3, 2022	62.04	63.06	61.57	62.81
5143	AMEX	IXG	Fri, Sep 30, 2022	61.63	62.42	61.29	61.31
5142	AMEX	IXG	Thu, Sep 29, 2022	61.77	61.91	61.10	61.74
5141	AMEX	IXG	Wed, Sep 28, 2022	61.46	62.84	61.41	62.62
5140	AMEX	IXG	Tue, Sep 27, 2022	62.43	62.59	61.16	61.61
5139	AMEX	IXG	Mon, Sep 26, 2022	62.60	62.99	61.82	62.12
5138	AMEX	IXG	Fri, Sep 23, 2022	63.67	63.72	62.49	63.15
5137	AMEX	IXG	Thu, Sep 22, 2022	65.56	65.61	64.62	64.75
5136	AMEX	IXG	Wed, Sep 21, 2022	66.80	66.86	65.41	65.44
5135	AMEX	IXG	Tue, Sep 20, 2022	66.98	66.98	66.12	66.59
5134	AMEX	IXG	Mon, Sep 19, 2022	66.24	67.63	66.24	67.60
5133	AMEX	IXG	Fri, Sep 16, 2022	66.81	67.05	66.43	67.05
5132	AMEX	IXG	Thu, Sep 15, 2022	67.27	68.21	67.27	67.56
5131	AMEX	IXG	Wed, Sep 14, 2022	67.48	67.69	66.87	67.30
5130	AMEX	IXG	Tue, Sep 13, 2022	68.41	68.41	67.17	67.34
5129	AMEX	IXG	Mon, Sep 12, 2022	69.54	70.09	69.45	69.71
5128	AMEX	IXG	Fri, Sep 9, 2022	68.55	68.97	68.55	68.92
5127	AMEX	IXG	Thu, Sep 8, 2022	66.42	67.82	66.40	67.82
5126	AMEX	IXG	Wed, Sep 7, 2022	65.49	66.89	65.46	66.84
5125	AMEX	IXG	Tue, Sep 6, 2022	66.49	66.50	65.53	65.93
5124	AMEX	IXG	Fri, Sep 2, 2022	67.25	67.80	65.97	66.34
5123	AMEX	IXG	Thu, Sep 1, 2022	66.21	66.53	65.51	66.46
5122	AMEX	IXG	Wed, Aug 31, 2022	67.34	67.46	66.68	66.73
5121	AMEX	IXG	Tue, Aug 30, 2022	67.74	67.82	66.83	67.08
5120	AMEX	IXG	Mon, Aug 29, 2022	67.39	67.77	67.16	67.47
5119	AMEX	IXG	Fri, Aug 26, 2022	69.75	69.88	67.74	67.75
5118	AMEX	IXG	Thu, Aug 25, 2022	68.79	69.50	68.75	69.50
5117	AMEX	IXG	Wed, Aug 24, 2022	68.16	68.67	68.06	68.50
5116	AMEX	IXG	Tue, Aug 23, 2022	68.49	68.98	68.37	68.44
5115	AMEX	IXG	Mon, Aug 22, 2022	69.00	69.00	68.42	68.56
5114	AMEX	IXG	Fri, Aug 19, 2022	70.59	70.59	69.70	69.92
5113	AMEX	IXG	Thu, Aug 18, 2022	71.32	71.33	70.94	71.22
5112	AMEX	IXG	Wed, Aug 17, 2022	71.08	71.54	70.95	71.36
5111	AMEX	IXG	Tue, Aug 16, 2022	71.27	72.08	71.27	71.91
5110	AMEX	IXG	Mon, Aug 15, 2022	71.04	71.59	71.01	71.48
5109	AMEX	IXG	Fri, Aug 12, 2022	71.23	71.87	71.04	71.85
5108	AMEX	IXG	Thu, Aug 11, 2022	71.07	71.41	70.81	70.96
5107	AMEX	IXG	Wed, Aug 10, 2022	69.97	70.60	69.94	70.41
5106	AMEX	IXG	Tue, Aug 9, 2022	68.83	69.06	68.58	68.82
5105	AMEX	IXG	Mon, Aug 8, 2022	69.12	69.30	68.73	68.76
5104	AMEX	IXG	Fri, Aug 5, 2022	67.88	68.79	67.88	68.66
5103	AMEX	IXG	Thu, Aug 4, 2022	68.41	68.54	68.26	68.41
5102	AMEX	IXG	Wed, Aug 3, 2022	67.97	68.54	67.67	68.43
5101	AMEX	IXG	Tue, Aug 2, 2022	67.92	68.25	67.43	67.46
5100	AMEX	IXG	Mon, Aug 1, 2022	68.34	68.66	67.98	68.35
5099	AMEX	IXG	Fri, Jul 29, 2022	67.83	68.80	67.83	68.70
5098	AMEX	IXG	Thu, Jul 28, 2022	67.35	67.80	66.66	67.77
5097	AMEX	IXG	Wed, Jul 27, 2022	66.66	67.73	66.55	67.48
5096	AMEX	IXG	Tue, Jul 26, 2022	66.70	66.92	66.13	66.20
5095	AMEX	IXG	Mon, Jul 25, 2022	67.10	67.30	66.79	67.11
5094	AMEX	IXG	Fri, Jul 22, 2022	67.01	67.14	66.06	66.44
5093	AMEX	IXG	Thu, Jul 21, 2022	66.16	66.87	65.94	66.87
5092	AMEX	IXG	Wed, Jul 20, 2022	66.32	66.62	66.01	66.43
5091	AMEX	IXG	Tue, Jul 19, 2022	65.57	66.68	65.57	66.57
5090	AMEX	IXG	Mon, Jul 18, 2022	65.39	65.71	64.47	64.62
5089	AMEX	IXG	Fri, Jul 15, 2022	63.53	64.58	63.37	64.43
5088	AMEX	IXG	Thu, Jul 14, 2022	62.99	63.17	62.48	63.02
5087	AMEX	IXG	Wed, Jul 13, 2022	64.46	64.80	63.97	64.53
5086	AMEX	IXG	Tue, Jul 12, 2022	64.87	65.94	64.87	65.11
5085	AMEX	IXG	Mon, Jul 11, 2022	65.41	65.61	65.10	65.22
5084	AMEX	IXG	Fri, Jul 8, 2022	66.18	66.48	65.79	66.06
5083	AMEX	IXG	Thu, Jul 7, 2022	65.70	66.20	65.70	66.12
5082	AMEX	IXG	Wed, Jul 6, 2022	65.02	65.37	64.47	64.98
5081	AMEX	IXG	Tue, Jul 5, 2022	64.58	65.31	64.15	65.31
5080	AMEX	IXG	Fri, Jul 1, 2022	65.39	66.39	64.90	66.26
5079	AMEX	IXG	Thu, Jun 30, 2022	65.17	65.98	64.73	65.74
5078	AMEX	IXG	Wed, Jun 29, 2022	66.58	66.78	66.15	66.28
5077	AMEX	IXG	Tue, Jun 28, 2022	67.63	68.18	66.59	66.60
5076	AMEX	IXG	Mon, Jun 27, 2022	67.35	67.42	66.83	67.00
5075	AMEX	IXG	Fri, Jun 24, 2022	65.70	67.16	65.70	67.16
5074	AMEX	IXG	Thu, Jun 23, 2022	65.66	65.69	64.47	65.17
5073	AMEX	IXG	Wed, Jun 22, 2022	65.32	66.27	65.32	65.83
5072	AMEX	IXG	Tue, Jun 21, 2022	65.91	66.40	65.91	66.20
5071	AMEX	IXG	Fri, Jun 17, 2022	64.80	65.30	64.27	64.68
5070	AMEX	IXG	Thu, Jun 16, 2022	64.80	64.99	64.21	64.69
5069	AMEX	IXG	Wed, Jun 15, 2022	66.14	66.82	65.34	66.36
5068	AMEX	IXG	Tue, Jun 14, 2022	65.70	66.10	64.62	65.08
5067	AMEX	IXG	Mon, Jun 13, 2022	65.82	66.36	65.17	65.47
5066	AMEX	IXG	Fri, Jun 10, 2022	68.39	68.39	67.28	67.40
5065	AMEX	IXG	Thu, Jun 9, 2022	71.05	71.14	69.66	69.67
5064	AMEX	IXG	Wed, Jun 8, 2022	73.53	73.62	72.64	71.30
5063	AMEX	IXG	Tue, Jun 7, 2022	73.38	74.32	73.34	74.24
5062	AMEX	IXG	Mon, Jun 6, 2022	74.63	74.95	74.02	74.14
5061	AMEX	IXG	Fri, Jun 3, 2022	74.01	74.28	73.65	73.72
5060	AMEX	IXG	Thu, Jun 2, 2022	73.89	74.86	73.39	74.77
5059	AMEX	IXG	Wed, Jun 1, 2022	74.78	74.83	73.21	73.79
5058	AMEX	IXG	Tue, May 31, 2022	74.51	75.05	74.08	74.64
5057	AMEX	IXG	Fri, May 27, 2022	74.30	75.01	74.21	75.01
5056	AMEX	IXG	Thu, May 26, 2022	73.01	73.97	73.01	73.90
5055	AMEX	IXG	Wed, May 25, 2022	71.81	72.87	71.70	72.47
5054	AMEX	IXG	Tue, May 24, 2022	71.90	72.35	71.06	72.14
5053	AMEX	IXG	Mon, May 23, 2022	71.22	72.56	71.22	72.23
5052	AMEX	IXG	Fri, May 20, 2022	70.93	70.95	69.08	70.23
5051	AMEX	IXG	Thu, May 19, 2022	69.66	70.58	69.51	70.11
5050	AMEX	IXG	Wed, May 18, 2022	71.35	71.53	69.94	70.10
5049	AMEX	IXG	Tue, May 17, 2022	71.39	72.09	71.23	71.98
5048	AMEX	IXG	Mon, May 16, 2022	70.15	70.66	69.63	70.22
5047	AMEX	IXG	Fri, May 13, 2022	69.93	70.67	69.88	70.40
5046	AMEX	IXG	Thu, May 12, 2022	69.07	69.56	68.10	68.99
5045	AMEX	IXG	Wed, May 11, 2022	70.07	71.34	69.38	69.42
5044	AMEX	IXG	Tue, May 10, 2022	71.14	71.28	69.41	70.09
5043	AMEX	IXG	Mon, May 9, 2022	70.91	71.12	69.98	70.23
5042	AMEX	IXG	Fri, May 6, 2022	72.27	72.27	71.30	71.98
5041	AMEX	IXG	Thu, May 5, 2022	74.03	74.03	71.87	72.52
5040	AMEX	IXG	Wed, May 4, 2022	73.42	75.07	72.86	74.98
5039	AMEX	IXG	Tue, May 3, 2022	72.81	73.72	72.74	73.34
5038	AMEX	IXG	Mon, May 2, 2022	72.34	72.72	71.10	72.22
5037	AMEX	IXG	Fri, Apr 29, 2022	74.13	74.33	72.23	72.30
5036	AMEX	IXG	Thu, Apr 28, 2022	73.68	74.26	72.84	74.03
5035	AMEX	IXG	Wed, Apr 27, 2022	73.07	73.67	72.71	73.08
5034	AMEX	IXG	Tue, Apr 26, 2022	74.34	74.76	73.11	73.13
5033	AMEX	IXG	Mon, Apr 25, 2022	74.71	75.26	73.65	75.19
5032	AMEX	IXG	Fri, Apr 22, 2022	77.27	77.27	75.50	75.55
5031	AMEX	IXG	Thu, Apr 21, 2022	79.28	79.28	77.42	77.68
5030	AMEX	IXG	Wed, Apr 20, 2022	78.60	79.03	78.48	78.55
5029	AMEX	IXG	Tue, Apr 19, 2022	77.21	77.96	77.21	77.82
5028	AMEX	IXG	Mon, Apr 18, 2022	76.68	77.59	76.68	77.20
5027	AMEX	IXG	Thu, Apr 14, 2022	77.54	77.92	76.96	77.04
5026	AMEX	IXG	Wed, Apr 13, 2022	77.00	77.76	76.95	77.63
5025	AMEX	IXG	Tue, Apr 12, 2022	78.39	78.70	77.20	77.42
5024	AMEX	IXG	Mon, Apr 11, 2022	78.50	79.00	78.16	78.19
5023	AMEX	IXG	Fri, Apr 8, 2022	78.14	78.97	78.09	78.63
5022	AMEX	IXG	Thu, Apr 7, 2022	78.23	78.26	77.13	78.02
5021	AMEX	IXG	Wed, Apr 6, 2022	78.22	78.58	77.93	78.20
5020	AMEX	IXG	Tue, Apr 5, 2022	79.28	79.71	78.68	78.86
5019	AMEX	IXG	Mon, Apr 4, 2022	79.66	79.94	79.13	79.59
5018	AMEX	IXG	Fri, Apr 1, 2022	80.37	80.37	79.31	79.93
5017	AMEX	IXG	Thu, Mar 31, 2022	80.91	81.16	79.45	79.45
5016	AMEX	IXG	Wed, Mar 30, 2022	81.64	81.71	80.87	81.13
5015	AMEX	IXG	Tue, Mar 29, 2022	82.20	82.39	81.21	81.68
5014	AMEX	IXG	Mon, Mar 28, 2022	80.88	80.88	80.11	80.88
5013	AMEX	IXG	Fri, Mar 25, 2022	80.49	81.16	80.34	81.04
5012	AMEX	IXG	Thu, Mar 24, 2022	80.33	80.55	79.98	80.37
5011	AMEX	IXG	Wed, Mar 23, 2022	80.61	80.77	79.82	79.87
5010	AMEX	IXG	Tue, Mar 22, 2022	81.03	81.74	81.03	81.38
5009	AMEX	IXG	Mon, Mar 21, 2022	80.33	80.42	79.68	79.97
5008	AMEX	IXG	Fri, Mar 18, 2022	79.26	80.37	79.12	80.22
5007	AMEX	IXG	Thu, Mar 17, 2022	78.64	79.77	78.24	79.74
5006	AMEX	IXG	Wed, Mar 16, 2022	78.02	79.15	77.55	79.13
5005	AMEX	IXG	Tue, Mar 15, 2022	76.09	76.71	75.73	76.52
5004	AMEX	IXG	Mon, Mar 14, 2022	75.97	76.93	75.46	75.73
5003	AMEX	IXG	Fri, Mar 11, 2022	75.93	76.27	74.65	74.69
5002	AMEX	IXG	Thu, Mar 10, 2022	74.87	75.56	74.53	75.03
5001	AMEX	IXG	Wed, Mar 9, 2022	75.05	76.26	74.85	75.50
5000	AMEX	IXG	Tue, Mar 8, 2022	73.35	74.54	72.27	72.78
4999	AMEX	IXG	Mon, Mar 7, 2022	74.44	74.56	72.38	72.45
4998	AMEX	IXG	Fri, Mar 4, 2022	75.52	75.66	74.47	75.24
4997	AMEX	IXG	Thu, Mar 3, 2022	78.05	78.18	76.72	77.11
4996	AMEX	IXG	Wed, Mar 2, 2022	76.71	77.96	76.65	77.59
4995	AMEX	IXG	Tue, Mar 1, 2022	78.27	78.28	75.62	76.08
4994	AMEX	IXG	Mon, Feb 28, 2022	78.49	79.43	78.17	78.80
4993	AMEX	IXG	Fri, Feb 25, 2022	78.93	80.70	78.93	80.64
4992	AMEX	IXG	Thu, Feb 24, 2022	76.73	78.50	76.38	78.36
4991	AMEX	IXG	Wed, Feb 23, 2022	82.08	82.10	79.98	80.13
4990	AMEX	IXG	Tue, Feb 22, 2022	81.64	82.16	80.80	81.37
4989	AMEX	IXG	Fri, Feb 18, 2022	82.31	82.71	81.80	82.01
4988	AMEX	IXG	Thu, Feb 17, 2022	83.35	83.52	82.24	82.42
4987	AMEX	IXG	Wed, Feb 16, 2022	83.66	84.40	83.66	84.15
4986	AMEX	IXG	Tue, Feb 15, 2022	83.73	84.22	83.60	84.07
4985	AMEX	IXG	Mon, Feb 14, 2022	83.78	83.78	82.38	83.02
4984	AMEX	IXG	Fri, Feb 11, 2022	84.71	85.50	83.36	83.75
4983	AMEX	IXG	Thu, Feb 10, 2022	85.16	86.08	84.52	84.90
4982	AMEX	IXG	Wed, Feb 9, 2022	85.35	86.71	85.17	85.55
4981	AMEX	IXG	Tue, Feb 8, 2022	84.23	85.00	83.96	84.78
4980	AMEX	IXG	Mon, Feb 7, 2022	83.53	84.11	83.23	83.68
4979	AMEX	IXG	Fri, Feb 4, 2022	82.57	83.73	82.32	83.21
4978	AMEX	IXG	Thu, Feb 3, 2022	83.05	83.28	82.27	82.39
4977	AMEX	IXG	Wed, Feb 2, 2022	82.77	83.20	82.35	83.10
4976	AMEX	IXG	Tue, Feb 1, 2022	81.71	82.61	81.47	82.61
4975	AMEX	IXG	Mon, Jan 31, 2022	80.35	81.43	79.92	81.32
4974	AMEX	IXG	Fri, Jan 28, 2022	79.79	80.58	78.87	80.50
4973	AMEX	IXG	Thu, Jan 27, 2022	81.16	81.91	79.49	79.97
4972	AMEX	IXG	Wed, Jan 26, 2022	81.54	81.90	79.95	80.65
4971	AMEX	IXG	Tue, Jan 25, 2022	79.61	81.13	78.61	80.63
4970	AMEX	IXG	Mon, Jan 24, 2022	79.08	80.27	77.68	80.15
4969	AMEX	IXG	Fri, Jan 21, 2022	81.50	81.76	80.33	80.55
4968	AMEX	IXG	Thu, Jan 20, 2022	82.60	83.45	81.81	81.85
4967	AMEX	IXG	Wed, Jan 19, 2022	83.85	83.85	82.31	82.31
4966	AMEX	IXG	Tue, Jan 18, 2022	84.44	84.44	82.93	83.32
4965	AMEX	IXG	Fri, Jan 14, 2022	84.47	84.82	84.07	84.82
4964	AMEX	IXG	Thu, Jan 13, 2022	85.48	85.92	85.04	85.19
4963	AMEX	IXG	Wed, Jan 12, 2022	85.00	85.32	84.78	85.11
4962	AMEX	IXG	Tue, Jan 11, 2022	84.07	84.79	83.65	84.71
4961	AMEX	IXG	Mon, Jan 10, 2022	84.19	84.19	83.09	83.80
4960	AMEX	IXG	Fri, Jan 7, 2022	83.26	84.16	83.15	84.00
4959	AMEX	IXG	Thu, Jan 6, 2022	82.47	82.97	82.12	82.86
4958	AMEX	IXG	Wed, Jan 5, 2022	82.90	83.16	81.82	81.82
4957	AMEX	IXG	Tue, Jan 4, 2022	81.80	82.86	81.75	82.69
4956	AMEX	IXG	Mon, Jan 3, 2022	80.32	80.98	80.32	80.88
4955	AMEX	IXG	Fri, Dec 31, 2021	79.96	80.35	79.91	80.06
4954	AMEX	IXG	Thu, Dec 30, 2021	80.32	80.71	80.07	80.07
4953	AMEX	IXG	Wed, Dec 29, 2021	80.43	80.53	80.06	80.27
4952	AMEX	IXG	Tue, Dec 28, 2021	80.11	80.68	80.11	80.28
4951	AMEX	IXG	Mon, Dec 27, 2021	79.55	80.20	79.33	80.12
4950	AMEX	IXG	Thu, Dec 23, 2021	79.24	79.80	79.24	79.49
4949	AMEX	IXG	Wed, Dec 22, 2021	78.32	79.00	78.32	78.97
4948	AMEX	IXG	Tue, Dec 21, 2021	77.76	78.57	77.76	78.43
4947	AMEX	IXG	Mon, Dec 20, 2021	77.28	77.28	76.30	77.17
4946	AMEX	IXG	Fri, Dec 17, 2021	79.13	79.16	77.97	78.25
4945	AMEX	IXG	Thu, Dec 16, 2021	79.68	80.18	79.45	79.78
4944	AMEX	IXG	Wed, Dec 15, 2021	78.72	78.99	77.96	78.77
4943	AMEX	IXG	Tue, Dec 14, 2021	78.15	79.01	78.15	78.61
4942	AMEX	IXG	Mon, Dec 13, 2021	78.86	78.86	78.06	78.21
4941	AMEX	IXG	Fri, Dec 10, 2021	80.39	80.51	79.77	79.27
4940	AMEX	IXG	Thu, Dec 9, 2021	80.09	80.43	79.89	80.04
4939	AMEX	IXG	Wed, Dec 8, 2021	80.79	80.85	80.33	80.54
4938	AMEX	IXG	Tue, Dec 7, 2021	80.32	80.90	80.32	80.72
4937	AMEX	IXG	Mon, Dec 6, 2021	79.16	79.97	78.96	79.50
4936	AMEX	IXG	Fri, Dec 3, 2021	79.45	79.45	77.81	78.27
4935	AMEX	IXG	Thu, Dec 2, 2021	77.91	79.50	77.84	79.14
4934	AMEX	IXG	Wed, Dec 1, 2021	78.99	79.44	77.07	77.09
4933	AMEX	IXG	Tue, Nov 30, 2021	78.46	78.61	77.49	77.65
4932	AMEX	IXG	Mon, Nov 29, 2021	79.92	79.94	78.75	79.07
4931	AMEX	IXG	Fri, Nov 26, 2021	79.31	79.31	78.45	79.02
4930	AMEX	IXG	Wed, Nov 24, 2021	81.59	81.97	81.54	81.89
4929	AMEX	IXG	Tue, Nov 23, 2021	81.41	82.10	81.41	82.08
4928	AMEX	IXG	Mon, Nov 22, 2021	81.16	81.80	80.77	81.14
4927	AMEX	IXG	Fri, Nov 19, 2021	80.80	80.89	80.21	80.48
4926	AMEX	IXG	Thu, Nov 18, 2021	81.89	81.91	81.28	81.65
4925	AMEX	IXG	Wed, Nov 17, 2021	82.60	82.60	81.86	82.02
4924	AMEX	IXG	Tue, Nov 16, 2021	82.92	83.13	82.71	82.74
4923	AMEX	IXG	Mon, Nov 15, 2021	83.20	83.34	82.83	82.91
4922	AMEX	IXG	Fri, Nov 12, 2021	82.83	83.02	82.45	83.02
4921	AMEX	IXG	Thu, Nov 11, 2021	82.75	82.97	82.53	82.82
4920	AMEX	IXG	Wed, Nov 10, 2021	82.83	83.05	82.38	82.51
4919	AMEX	IXG	Tue, Nov 9, 2021	82.97	83.14	82.50	82.84
4918	AMEX	IXG	Mon, Nov 8, 2021	83.39	83.76	83.13	83.36
4917	AMEX	IXG	Fri, Nov 5, 2021	83.32	83.62	82.75	83.02
4916	AMEX	IXG	Thu, Nov 4, 2021	83.53	83.54	82.35	82.76
4915	AMEX	IXG	Wed, Nov 3, 2021	83.05	83.94	83.00	83.81
4914	AMEX	IXG	Tue, Nov 2, 2021	83.18	83.49	82.96	83.25
4913	AMEX	IXG	Mon, Nov 1, 2021	83.55	83.58	83.15	83.51
4912	AMEX	IXG	Fri, Oct 29, 2021	83.38	83.44	82.83	83.11
4911	AMEX	IXG	Thu, Oct 28, 2021	83.05	83.59	83.01	83.53
4910	AMEX	IXG	Wed, Oct 27, 2021	83.55	83.86	82.77	82.85
4909	AMEX	IXG	Tue, Oct 26, 2021	83.96	84.17	83.63	83.75
4908	AMEX	IXG	Mon, Oct 25, 2021	83.80	83.80	83.48	83.65
4907	AMEX	IXG	Fri, Oct 22, 2021	83.18	83.76	83.08	83.63
4906	AMEX	IXG	Thu, Oct 21, 2021	83.12	83.35	82.64	82.95
4905	AMEX	IXG	Wed, Oct 20, 2021	82.75	83.47	82.59	83.40
4904	AMEX	IXG	Tue, Oct 19, 2021	82.55	82.86	82.39	82.84
4903	AMEX	IXG	Mon, Oct 18, 2021	81.90	82.32	81.73	82.12
4902	AMEX	IXG	Fri, Oct 15, 2021	81.77	82.42	81.72	82.18
4901	AMEX	IXG	Thu, Oct 14, 2021	80.86	81.14	80.45	81.12
4900	AMEX	IXG	Wed, Oct 13, 2021	80.38	80.38	79.29	80.19
4899	AMEX	IXG	Tue, Oct 12, 2021	80.56	80.86	80.16	80.46
4898	AMEX	IXG	Mon, Oct 11, 2021	81.37	81.66	80.43	80.45
4897	AMEX	IXG	Fri, Oct 8, 2021	80.83	81.31	80.56	81.11
4896	AMEX	IXG	Thu, Oct 7, 2021	80.83	81.30	80.65	80.65
4895	AMEX	IXG	Wed, Oct 6, 2021	79.32	80.17	78.97	80.16
4894	AMEX	IXG	Tue, Oct 5, 2021	79.30	80.37	79.17	80.12
4893	AMEX	IXG	Mon, Oct 4, 2021	79.06	79.91	78.48	78.75
4892	AMEX	IXG	Fri, Oct 1, 2021	78.53	79.65	78.13	79.32
4891	AMEX	IXG	Thu, Sep 30, 2021	79.44	79.50	78.31	78.45
4890	AMEX	IXG	Wed, Sep 29, 2021	79.36	79.45	79.05	79.19
4889	AMEX	IXG	Tue, Sep 28, 2021	80.08	80.19	78.89	79.08
4888	AMEX	IXG	Mon, Sep 27, 2021	79.87	80.53	79.87	80.43
4887	AMEX	IXG	Fri, Sep 24, 2021	78.86	79.38	78.86	79.27
4886	AMEX	IXG	Thu, Sep 23, 2021	78.29	79.42	78.29	79.17
4885	AMEX	IXG	Wed, Sep 22, 2021	77.35	78.18	77.32	77.64
4884	AMEX	IXG	Tue, Sep 21, 2021	76.92	77.13	76.29	76.48
4883	AMEX	IXG	Mon, Sep 20, 2021	76.41	76.55	75.38	76.31
4882	AMEX	IXG	Fri, Sep 17, 2021	79.10	79.26	78.26	78.51
4881	AMEX	IXG	Thu, Sep 16, 2021	79.41	79.67	78.77	79.21
4880	AMEX	IXG	Wed, Sep 15, 2021	78.75	79.48	78.72	79.28
4879	AMEX	IXG	Tue, Sep 14, 2021	79.87	80.04	78.59	78.82
4878	AMEX	IXG	Mon, Sep 13, 2021	79.53	79.73	79.24	79.61
4877	AMEX	IXG	Fri, Sep 10, 2021	79.72	79.78	78.81	78.83
4876	AMEX	IXG	Thu, Sep 9, 2021	79.02	79.71	79.00	79.26
4875	AMEX	IXG	Wed, Sep 8, 2021	79.34	79.61	78.94	79.17
4874	AMEX	IXG	Tue, Sep 7, 2021	79.95	80.08	79.47	79.47
4873	AMEX	IXG	Fri, Sep 3, 2021	79.95	80.00	79.62	79.83
4872	AMEX	IXG	Thu, Sep 2, 2021	80.01	80.20	79.80	80.00
4871	AMEX	IXG	Wed, Sep 1, 2021	80.09	80.09	79.65	79.82
4870	AMEX	IXG	Tue, Aug 31, 2021	79.69	80.01	79.50	79.69
4869	AMEX	IXG	Mon, Aug 30, 2021	80.52	80.52	79.66	79.69
4868	AMEX	IXG	Fri, Aug 27, 2021	79.81	80.67	79.80	80.67
4867	AMEX	IXG	Thu, Aug 26, 2021	80.37	80.57	79.70	79.82
4866	AMEX	IXG	Wed, Aug 25, 2021	79.77	80.62	79.77	80.35
4865	AMEX	IXG	Tue, Aug 24, 2021	79.33	79.79	79.33	79.66
4864	AMEX	IXG	Mon, Aug 23, 2021	79.02	79.49	79.02	79.33
4863	AMEX	IXG	Fri, Aug 20, 2021	78.02	78.66	77.83	78.57
4862	AMEX	IXG	Thu, Aug 19, 2021	78.06	78.58	77.86	78.14
4861	AMEX	IXG	Wed, Aug 18, 2021	79.38	79.87	79.01	79.05
4860	AMEX	IXG	Tue, Aug 17, 2021	79.62	79.94	78.94	79.46
4859	AMEX	IXG	Mon, Aug 16, 2021	80.20	80.40	79.61	80.40
4858	AMEX	IXG	Fri, Aug 13, 2021	80.98	80.98	80.47	80.57
4857	AMEX	IXG	Thu, Aug 12, 2021	80.86	80.90	80.37	80.85
4856	AMEX	IXG	Wed, Aug 11, 2021	80.33	80.95	80.16	80.93
4855	AMEX	IXG	Tue, Aug 10, 2021	79.34	80.04	79.27	79.88
4854	AMEX	IXG	Mon, Aug 9, 2021	79.15	79.60	78.99	79.39
4853	AMEX	IXG	Fri, Aug 6, 2021	78.61	79.23	78.61	79.19
4852	AMEX	IXG	Thu, Aug 5, 2021	77.64	78.09	77.64	78.09
4851	AMEX	IXG	Wed, Aug 4, 2021	77.17	77.78	77.17	77.30
4850	AMEX	IXG	Tue, Aug 3, 2021	77.12	77.67	76.39	77.62
4849	AMEX	IXG	Mon, Aug 2, 2021	77.32	77.97	76.83	76.83
4848	AMEX	IXG	Fri, Jul 30, 2021	77.25	77.65	76.70	76.84
4847	AMEX	IXG	Thu, Jul 29, 2021	77.28	77.69	77.12	77.38
4846	AMEX	IXG	Wed, Jul 28, 2021	76.70	77.01	76.20	76.73
4845	AMEX	IXG	Tue, Jul 27, 2021	76.11	76.83	75.98	76.57
4844	AMEX	IXG	Mon, Jul 26, 2021	76.12	76.75	76.12	76.65
4843	AMEX	IXG	Fri, Jul 23, 2021	76.63	76.87	76.15	76.25
4842	AMEX	IXG	Thu, Jul 22, 2021	76.77	76.88	75.95	76.20
4841	AMEX	IXG	Wed, Jul 21, 2021	75.96	76.85	75.88	76.61
4840	AMEX	IXG	Tue, Jul 20, 2021	73.95	75.66	73.71	75.29
4839	AMEX	IXG	Mon, Jul 19, 2021	74.67	74.67	73.66	74.07
4838	AMEX	IXG	Fri, Jul 16, 2021	77.34	77.34	76.02	76.24
4837	AMEX	IXG	Thu, Jul 15, 2021	76.56	77.30	76.56	76.93
4836	AMEX	IXG	Wed, Jul 14, 2021	77.36	77.56	76.55	77.09
4835	AMEX	IXG	Tue, Jul 13, 2021	77.68	77.68	77.05	77.23
4834	AMEX	IXG	Mon, Jul 12, 2021	76.94	77.95	76.77	77.88
4833	AMEX	IXG	Fri, Jul 9, 2021	76.56	77.42	76.32	77.36
4832	AMEX	IXG	Thu, Jul 8, 2021	75.57	75.99	75.15	75.41
4831	AMEX	IXG	Wed, Jul 7, 2021	76.76	77.14	76.44	76.99
4830	AMEX	IXG	Tue, Jul 6, 2021	78.02	78.02	76.49	77.00
4829	AMEX	IXG	Fri, Jul 2, 2021	78.04	78.05	77.61	78.04
4828	AMEX	IXG	Thu, Jul 1, 2021	77.72	78.02	77.59	77.97
4827	AMEX	IXG	Wed, Jun 30, 2021	77.49	77.63	77.31	77.61
4826	AMEX	IXG	Tue, Jun 29, 2021	78.22	78.27	77.52	77.75
4825	AMEX	IXG	Mon, Jun 28, 2021	78.60	78.60	77.61	77.97
4824	AMEX	IXG	Fri, Jun 25, 2021	78.34	78.77	78.02	78.69
4823	AMEX	IXG	Thu, Jun 24, 2021	77.60	78.09	77.41	77.90
4822	AMEX	IXG	Wed, Jun 23, 2021	77.30	77.47	77.09	77.25
4821	AMEX	IXG	Tue, Jun 22, 2021	77.11	77.43	76.60	77.24
4820	AMEX	IXG	Mon, Jun 21, 2021	76.24	77.29	76.24	77.29
4819	AMEX	IXG	Fri, Jun 18, 2021	76.55	76.73	75.83	76.00
4818	AMEX	IXG	Thu, Jun 17, 2021	79.65	79.65	77.53	77.75
4817	AMEX	IXG	Wed, Jun 16, 2021	79.42	79.74	78.81	79.36
4816	AMEX	IXG	Tue, Jun 15, 2021	79.30	79.71	79.05	79.44
4815	AMEX	IXG	Mon, Jun 14, 2021	79.65	79.69	79.01	79.25
4814	AMEX	IXG	Fri, Jun 11, 2021	79.56	79.81	79.46	79.81
4813	AMEX	IXG	Thu, Jun 10, 2021	80.45	80.67	79.50	79.50
4812	AMEX	IXG	Wed, Jun 9, 2021	80.80	80.80	80.20	80.09
4811	AMEX	IXG	Tue, Jun 8, 2021	81.07	81.30	80.55	81.15
4810	AMEX	IXG	Mon, Jun 7, 2021	81.76	81.76	81.21	81.45
4809	AMEX	IXG	Fri, Jun 4, 2021	81.69	81.73	81.19	81.68
4808	AMEX	IXG	Thu, Jun 3, 2021	81.22	81.65	81.00	81.38
4807	AMEX	IXG	Wed, Jun 2, 2021	81.40	81.58	81.03	81.50
4806	AMEX	IXG	Tue, Jun 1, 2021	81.54	81.74	81.19	81.29
4805	AMEX	IXG	Fri, May 28, 2021	81.04	81.22	80.63	81.11
4804	AMEX	IXG	Thu, May 27, 2021	80.47	80.91	80.30	80.88
4803	AMEX	IXG	Wed, May 26, 2021	79.81	80.27	79.52	80.09
4802	AMEX	IXG	Tue, May 25, 2021	80.42	80.76	79.72	79.72
4801	AMEX	IXG	Mon, May 24, 2021	80.06	80.33	79.87	80.08
4800	AMEX	IXG	Fri, May 21, 2021	79.60	79.97	79.54	79.74
4799	AMEX	IXG	Thu, May 20, 2021	79.25	79.67	78.91	79.48
4798	AMEX	IXG	Wed, May 19, 2021	78.74	79.16	78.13	78.97
4797	AMEX	IXG	Tue, May 18, 2021	80.34	80.47	79.67	79.70
4796	AMEX	IXG	Mon, May 17, 2021	79.97	80.19	79.48	80.07
4795	AMEX	IXG	Fri, May 14, 2021	79.41	80.26	79.39	80.20
4794	AMEX	IXG	Thu, May 13, 2021	77.65	79.10	77.65	78.78
4793	AMEX	IXG	Wed, May 12, 2021	78.77	78.85	77.47	77.62
4792	AMEX	IXG	Tue, May 11, 2021	78.79	79.31	78.34	78.55
4791	AMEX	IXG	Mon, May 10, 2021	80.14	80.53	79.60	79.60
4790	AMEX	IXG	Fri, May 7, 2021	78.74	79.79	78.50	79.75
4789	AMEX	IXG	Thu, May 6, 2021	78.39	79.15	77.99	79.15
4788	AMEX	IXG	Wed, May 5, 2021	77.71	78.17	77.29	78.06
4787	AMEX	IXG	Tue, May 4, 2021	76.79	77.17	76.41	77.15
4786	AMEX	IXG	Mon, May 3, 2021	77.44	77.62	77.10	77.28
4785	AMEX	IXG	Fri, Apr 30, 2021	77.25	77.40	76.82	76.88
4784	AMEX	IXG	Thu, Apr 29, 2021	77.50	77.79	77.21	77.69
4783	AMEX	IXG	Wed, Apr 28, 2021	76.73	77.07	76.66	76.87
4782	AMEX	IXG	Tue, Apr 27, 2021	75.95	76.54	75.95	76.45
4781	AMEX	IXG	Mon, Apr 26, 2021	75.78	76.21	75.78	75.92
4780	AMEX	IXG	Fri, Apr 23, 2021	74.45	75.66	74.39	75.49
4779	AMEX	IXG	Thu, Apr 22, 2021	74.99	74.99	74.22	74.42
4778	AMEX	IXG	Wed, Apr 21, 2021	74.00	75.17	73.94	75.06
4777	AMEX	IXG	Tue, Apr 20, 2021	75.30	75.30	74.17	74.41
4776	AMEX	IXG	Mon, Apr 19, 2021	76.00	76.02	75.69	75.74
4775	AMEX	IXG	Fri, Apr 16, 2021	75.86	76.01	75.68	76.00
4774	AMEX	IXG	Thu, Apr 15, 2021	75.70	75.70	75.06	75.39
4773	AMEX	IXG	Wed, Apr 14, 2021	74.94	75.76	74.94	75.35
4772	AMEX	IXG	Tue, Apr 13, 2021	75.32	75.37	74.70	75.20
4771	AMEX	IXG	Mon, Apr 12, 2021	75.33	75.60	75.19	75.38
4770	AMEX	IXG	Fri, Apr 9, 2021	75.13	75.23	74.89	75.17
4769	AMEX	IXG	Thu, Apr 8, 2021	74.75	74.98	74.33	74.90
4768	AMEX	IXG	Wed, Apr 7, 2021	74.56	74.75	74.39	74.60
4767	AMEX	IXG	Tue, Apr 6, 2021	74.53	74.67	74.43	74.66
4766	AMEX	IXG	Mon, Apr 5, 2021	74.90	75.00	74.68	74.94
4765	AMEX	IXG	Thu, Apr 1, 2021	73.50	74.20	73.49	74.17
4764	AMEX	IXG	Wed, Mar 31, 2021	73.63	73.78	73.33	73.39
4763	AMEX	IXG	Tue, Mar 30, 2021	73.62	74.04	73.54	73.84
4762	AMEX	IXG	Mon, Mar 29, 2021	73.33	73.70	72.99	73.58
4761	AMEX	IXG	Fri, Mar 26, 2021	73.70	74.09	73.42	74.09
4760	AMEX	IXG	Thu, Mar 25, 2021	72.16	73.27	71.88	73.19
4759	AMEX	IXG	Wed, Mar 24, 2021	72.41	73.05	72.23	72.23
4758	AMEX	IXG	Tue, Mar 23, 2021	72.81	73.00	72.04	72.17
4757	AMEX	IXG	Mon, Mar 22, 2021	73.56	73.56	73.16	73.21
4756	AMEX	IXG	Fri, Mar 19, 2021	74.02	74.02	73.18	73.80
4755	AMEX	IXG	Thu, Mar 18, 2021	74.56	75.51	74.10	74.29
4754	AMEX	IXG	Wed, Mar 17, 2021	74.05	74.36	73.52	74.36
4753	AMEX	IXG	Tue, Mar 16, 2021	74.19	74.19	73.43	73.78
4752	AMEX	IXG	Mon, Mar 15, 2021	74.68	74.68	73.76	74.33
4751	AMEX	IXG	Fri, Mar 12, 2021	74.23	74.60	74.23	74.60
4750	AMEX	IXG	Thu, Mar 11, 2021	74.12	74.32	73.64	74.07
4749	AMEX	IXG	Wed, Mar 10, 2021	73.47	74.26	73.47	74.18
4748	AMEX	IXG	Tue, Mar 9, 2021	73.50	73.92	73.01	73.38
4747	AMEX	IXG	Mon, Mar 8, 2021	73.36	74.25	73.03	73.48
4746	AMEX	IXG	Fri, Mar 5, 2021	72.74	73.05	71.55	72.87
4745	AMEX	IXG	Thu, Mar 4, 2021	72.52	72.94	71.10	71.87
4744	AMEX	IXG	Wed, Mar 3, 2021	72.27	73.00	72.25	72.36
4743	AMEX	IXG	Tue, Mar 2, 2021	71.78	72.14	71.59	71.82
4742	AMEX	IXG	Mon, Mar 1, 2021	71.13	71.96	71.13	71.82
4741	AMEX	IXG	Fri, Feb 26, 2021	71.23	71.23	70.10	70.16
4740	AMEX	IXG	Thu, Feb 25, 2021	73.12	73.29	71.28	71.50
4739	AMEX	IXG	Wed, Feb 24, 2021	71.72	72.72	71.52	72.71
4738	AMEX	IXG	Tue, Feb 23, 2021	71.33	71.66	71.09	71.66
4737	AMEX	IXG	Mon, Feb 22, 2021	70.40	71.25	70.00	70.98
4736	AMEX	IXG	Fri, Feb 19, 2021	70.37	70.73	70.36	70.61
4735	AMEX	IXG	Thu, Feb 18, 2021	69.89	70.05	69.48	69.95
4734	AMEX	IXG	Wed, Feb 17, 2021	70.11	70.40	69.86	70.32
4733	AMEX	IXG	Tue, Feb 16, 2021	69.81	70.36	69.75	70.22
4732	AMEX	IXG	Fri, Feb 12, 2021	68.49	69.08	68.49	69.08
4731	AMEX	IXG	Thu, Feb 11, 2021	68.52	68.77	68.25	68.64
4730	AMEX	IXG	Wed, Feb 10, 2021	68.82	68.89	68.34	68.44
4729	AMEX	IXG	Tue, Feb 9, 2021	68.08	68.57	67.96	68.35
4728	AMEX	IXG	Mon, Feb 8, 2021	67.89	68.27	67.89	68.19
4727	AMEX	IXG	Fri, Feb 5, 2021	67.75	67.81	67.38	67.62
4726	AMEX	IXG	Thu, Feb 4, 2021	66.42	67.25	66.42	67.16
4725	AMEX	IXG	Wed, Feb 3, 2021	65.86	66.23	65.86	66.23
4724	AMEX	IXG	Tue, Feb 2, 2021	65.28	66.03	65.25	65.89
4723	AMEX	IXG	Mon, Feb 1, 2021	64.46	64.65	64.16	64.57
4722	AMEX	IXG	Fri, Jan 29, 2021	64.87	64.87	63.65	63.82
4721	AMEX	IXG	Thu, Jan 28, 2021	64.81	65.93	64.81	65.46
4720	AMEX	IXG	Wed, Jan 27, 2021	65.23	65.23	64.40	64.42
4719	AMEX	IXG	Tue, Jan 26, 2021	66.55	66.67	66.16	66.23
4718	AMEX	IXG	Mon, Jan 25, 2021	66.29	66.32	65.66	66.28
4717	AMEX	IXG	Fri, Jan 22, 2021	66.80	66.98	66.60	66.85
4716	AMEX	IXG	Thu, Jan 21, 2021	68.09	68.32	67.53	67.69
4715	AMEX	IXG	Wed, Jan 20, 2021	68.12	68.12	67.80	68.01
4714	AMEX	IXG	Tue, Jan 19, 2021	68.35	68.35	67.79	68.03
4713	AMEX	IXG	Fri, Jan 15, 2021	68.11	68.16	67.65	67.79
4712	AMEX	IXG	Thu, Jan 14, 2021	68.63	69.08	68.50	68.88
4711	AMEX	IXG	Wed, Jan 13, 2021	68.41	68.59	68.27	68.50
4710	AMEX	IXG	Tue, Jan 12, 2021	68.21	68.75	68.16	68.75
4709	AMEX	IXG	Mon, Jan 11, 2021	67.08	67.85	67.08	67.82
4708	AMEX	IXG	Fri, Jan 8, 2021	68.26	68.26	67.42	68.11
4707	AMEX	IXG	Thu, Jan 7, 2021	67.93	68.32	67.75	68.05
4706	AMEX	IXG	Wed, Jan 6, 2021	65.97	67.55	65.97	67.22
4705	AMEX	IXG	Tue, Jan 5, 2021	64.84	65.06	64.35	64.93
4704	AMEX	IXG	Mon, Jan 4, 2021	65.46	65.49	64.08	64.51
4703	AMEX	IXG	Thu, Dec 31, 2020	64.74	65.15	64.74	65.10
4702	AMEX	IXG	Wed, Dec 30, 2020	64.89	65.12	64.79	64.83
4701	AMEX	IXG	Tue, Dec 29, 2020	65.08	65.08	64.54	64.59
4700	AMEX	IXG	Mon, Dec 28, 2020	64.86	65.00	64.57	64.70
4699	AMEX	IXG	Thu, Dec 24, 2020	64.38	64.38	63.94	64.36
4698	AMEX	IXG	Wed, Dec 23, 2020	63.57	64.35	63.57	64.16
4697	AMEX	IXG	Tue, Dec 22, 2020	63.36	63.51	63.07	63.12
4696	AMEX	IXG	Mon, Dec 21, 2020	62.98	63.73	62.50	63.45
4695	AMEX	IXG	Fri, Dec 18, 2020	64.05	64.05	63.37	63.63
4694	AMEX	IXG	Thu, Dec 17, 2020	64.33	64.33	64.01	64.22
4693	AMEX	IXG	Wed, Dec 16, 2020	63.84	64.04	63.71	63.98
4692	AMEX	IXG	Tue, Dec 15, 2020	63.33	63.93	63.15	63.84
4691	AMEX	IXG	Mon, Dec 14, 2020	64.02	64.02	62.99	62.99
4690	AMEX	IXG	Fri, Dec 11, 2020	63.83	63.89	63.39	63.13
4689	AMEX	IXG	Thu, Dec 10, 2020	63.91	64.57	63.81	64.57
4688	AMEX	IXG	Wed, Dec 9, 2020	64.80	64.80	64.16	64.45
4687	AMEX	IXG	Tue, Dec 8, 2020	64.18	64.55	64.09	64.48
4686	AMEX	IXG	Mon, Dec 7, 2020	64.62	64.75	64.40	64.57
4685	AMEX	IXG	Fri, Dec 4, 2020	64.95	65.24	64.95	65.17
4684	AMEX	IXG	Thu, Dec 3, 2020	64.46	64.69	64.41	64.41
4683	AMEX	IXG	Wed, Dec 2, 2020	63.73	64.45	63.72	64.44
4682	AMEX	IXG	Tue, Dec 1, 2020	63.71	64.15	63.63	63.96
4681	AMEX	IXG	Mon, Nov 30, 2020	63.52	63.54	62.35	62.36
4680	AMEX	IXG	Fri, Nov 27, 2020	63.98	64.07	63.77	63.78
4679	AMEX	IXG	Wed, Nov 25, 2020	64.04	64.12	63.44	64.05
4678	AMEX	IXG	Tue, Nov 24, 2020	63.30	64.26	63.21	64.26
4677	AMEX	IXG	Mon, Nov 23, 2020	62.06	62.48	62.06	62.31
4676	AMEX	IXG	Fri, Nov 20, 2020	61.73	61.89	61.46	61.52
4675	AMEX	IXG	Thu, Nov 19, 2020	61.43	61.78	61.24	61.78
4674	AMEX	IXG	Wed, Nov 18, 2020	62.16	62.60	61.73	61.73
4673	AMEX	IXG	Tue, Nov 17, 2020	61.32	62.01	61.10	61.94
4672	AMEX	IXG	Mon, Nov 16, 2020	61.53	61.61	61.24	61.54
4671	AMEX	IXG	Fri, Nov 13, 2020	59.71	60.36	59.71	60.29
4670	AMEX	IXG	Thu, Nov 12, 2020	59.66	59.69	58.94	59.27
4669	AMEX	IXG	Wed, Nov 11, 2020	60.78	60.78	60.28	60.47
4668	AMEX	IXG	Tue, Nov 10, 2020	60.02	60.54	59.94	60.52
4667	AMEX	IXG	Mon, Nov 9, 2020	59.43	60.14	59.17	59.42
4666	AMEX	IXG	Fri, Nov 6, 2020	56.11	56.11	55.60	55.60
4665	AMEX	IXG	Thu, Nov 5, 2020	55.35	56.14	55.35	55.87
4664	AMEX	IXG	Wed, Nov 4, 2020	54.40	55.01	54.06	54.53
4663	AMEX	IXG	Tue, Nov 3, 2020	54.54	55.12	54.54	54.91
4662	AMEX	IXG	Mon, Nov 2, 2020	53.20	53.46	53.03	53.36
4661	AMEX	IXG	Fri, Oct 30, 2020	52.25	52.47	52.01	52.47
4660	AMEX	IXG	Thu, Oct 29, 2020	52.00	52.56	51.51	52.44
4659	AMEX	IXG	Wed, Oct 28, 2020	52.54	52.61	52.18	52.18
4658	AMEX	IXG	Tue, Oct 27, 2020	54.52	54.52	53.75	53.75
4657	AMEX	IXG	Mon, Oct 26, 2020	55.11	55.16	54.42	54.71
4656	AMEX	IXG	Fri, Oct 23, 2020	55.82	55.91	55.46	55.71
4655	AMEX	IXG	Thu, Oct 22, 2020	54.64	55.42	54.64	55.37
4654	AMEX	IXG	Wed, Oct 21, 2020	54.70	54.90	54.58	54.58
4653	AMEX	IXG	Tue, Oct 20, 2020	54.71	55.07	54.70	54.70
4652	AMEX	IXG	Mon, Oct 19, 2020	55.01	55.01	54.23	54.36
4651	AMEX	IXG	Fri, Oct 16, 2020	54.79	54.96	54.60	54.74
4650	AMEX	IXG	Thu, Oct 15, 2020	53.76	54.51	53.70	54.48
4649	AMEX	IXG	Wed, Oct 14, 2020	54.97	55.08	54.50	54.50
4648	AMEX	IXG	Tue, Oct 13, 2020	55.73	55.73	54.83	55.00
4647	AMEX	IXG	Mon, Oct 12, 2020	55.61	55.98	55.57	55.95
4646	AMEX	IXG	Fri, Oct 9, 2020	55.57	55.57	55.31	55.39
4645	AMEX	IXG	Thu, Oct 8, 2020	55.11	55.39	55.00	55.37
4644	AMEX	IXG	Wed, Oct 7, 2020	54.58	54.90	54.47	54.76
4643	AMEX	IXG	Tue, Oct 6, 2020	54.77	55.03	54.00	54.07
4642	AMEX	IXG	Mon, Oct 5, 2020	53.95	54.40	53.95	54.40
4641	AMEX	IXG	Fri, Oct 2, 2020	52.48	53.55	52.48	53.39
4640	AMEX	IXG	Thu, Oct 1, 2020	53.17	53.34	52.83	53.14
4639	AMEX	IXG	Wed, Sep 30, 2020	52.65	53.27	52.65	52.99
4638	AMEX	IXG	Tue, Sep 29, 2020	52.99	53.05	52.38	52.58
4637	AMEX	IXG	Mon, Sep 28, 2020	52.98	53.48	52.95	53.28
4636	AMEX	IXG	Fri, Sep 25, 2020	51.42	52.17	51.27	52.12
4635	AMEX	IXG	Thu, Sep 24, 2020	51.59	52.17	51.18	51.71
4634	AMEX	IXG	Wed, Sep 23, 2020	52.90	53.00	51.68	51.70
4633	AMEX	IXG	Tue, Sep 22, 2020	53.02	53.15	52.23	52.66
4632	AMEX	IXG	Mon, Sep 21, 2020	53.29	53.29	52.33	53.05
4631	AMEX	IXG	Fri, Sep 18, 2020	54.88	55.01	54.48	54.57
4630	AMEX	IXG	Thu, Sep 17, 2020	54.67	55.12	54.65	54.92
4629	AMEX	IXG	Wed, Sep 16, 2020	55.12	55.77	55.06	55.34
4628	AMEX	IXG	Tue, Sep 15, 2020	55.65	55.65	55.06	55.06
4627	AMEX	IXG	Mon, Sep 14, 2020	55.28	55.69	55.24	55.42
4626	AMEX	IXG	Fri, Sep 11, 2020	54.84	55.09	54.57	54.97
4625	AMEX	IXG	Thu, Sep 10, 2020	55.60	55.71	54.59	54.63
4624	AMEX	IXG	Wed, Sep 9, 2020	55.38	55.71	55.14	55.40
4623	AMEX	IXG	Tue, Sep 8, 2020	55.36	55.36	54.75	54.78
4622	AMEX	IXG	Fri, Sep 4, 2020	56.13	56.14	55.02	55.90
4621	AMEX	IXG	Thu, Sep 3, 2020	56.46	56.87	55.13	55.49
4620	AMEX	IXG	Wed, Sep 2, 2020	55.84	56.47	55.84	56.42
4619	AMEX	IXG	Tue, Sep 1, 2020	55.50	56.01	55.49	55.86
4618	AMEX	IXG	Mon, Aug 31, 2020	56.40	56.40	55.87	55.94
4617	AMEX	IXG	Fri, Aug 28, 2020	56.71	56.71	56.34	56.71
4616	AMEX	IXG	Thu, Aug 27, 2020	55.69	56.18	55.69	56.01
4615	AMEX	IXG	Wed, Aug 26, 2020	55.81	55.97	55.68	55.93
4614	AMEX	IXG	Tue, Aug 25, 2020	56.07	56.07	55.51	55.84
4613	AMEX	IXG	Mon, Aug 24, 2020	55.07	55.51	54.97	55.51
4612	AMEX	IXG	Fri, Aug 21, 2020	54.43	54.65	54.26	54.50
4611	AMEX	IXG	Thu, Aug 20, 2020	54.51	54.87	54.51	54.76
4610	AMEX	IXG	Wed, Aug 19, 2020	55.47	55.77	55.19	55.19
4609	AMEX	IXG	Tue, Aug 18, 2020	55.52	55.57	55.19	55.20
4608	AMEX	IXG	Mon, Aug 17, 2020	55.97	55.97	55.50	55.54
4607	AMEX	IXG	Fri, Aug 14, 2020	55.63	56.11	55.63	55.88
4606	AMEX	IXG	Thu, Aug 13, 2020	56.14	56.29	55.75	55.91
4605	AMEX	IXG	Wed, Aug 12, 2020	57.04	57.04	56.28	56.50
4604	AMEX	IXG	Tue, Aug 11, 2020	56.23	56.67	55.82	55.95
4603	AMEX	IXG	Mon, Aug 10, 2020	55.08	55.23	55.01	55.23
4602	AMEX	IXG	Fri, Aug 7, 2020	53.90	54.83	53.80	54.76
4601	AMEX	IXG	Thu, Aug 6, 2020	54.14	54.43	54.08	54.34
4600	AMEX	IXG	Wed, Aug 5, 2020	54.09	54.45	54.09	54.33
4599	AMEX	IXG	Tue, Aug 4, 2020	53.64	53.82	53.50	53.82
4598	AMEX	IXG	Mon, Aug 3, 2020	53.57	53.87	53.57	53.74
4597	AMEX	IXG	Fri, Jul 31, 2020	53.82	53.82	52.93	53.35
4596	AMEX	IXG	Thu, Jul 30, 2020	53.66	53.89	53.04	53.89
4595	AMEX	IXG	Wed, Jul 29, 2020	54.32	55.01	54.00	54.98
4594	AMEX	IXG	Tue, Jul 28, 2020	54.25	54.36	54.00	54.17
4593	AMEX	IXG	Mon, Jul 27, 2020	54.48	54.48	54.07	54.38
4592	AMEX	IXG	Fri, Jul 24, 2020	54.49	54.66	54.39	54.42
4591	AMEX	IXG	Thu, Jul 23, 2020	54.79	54.95	54.52	54.70
4590	AMEX	IXG	Wed, Jul 22, 2020	54.93	55.03	54.72	55.03
4589	AMEX	IXG	Tue, Jul 21, 2020	54.72	55.19	54.72	55.00
4588	AMEX	IXG	Mon, Jul 20, 2020	54.18	54.41	53.98	54.31
4587	AMEX	IXG	Fri, Jul 17, 2020	54.60	54.60	54.17	54.32
4586	AMEX	IXG	Thu, Jul 16, 2020	54.30	54.92	54.15	54.61
4585	AMEX	IXG	Wed, Jul 15, 2020	54.76	54.76	54.28	54.67
4584	AMEX	IXG	Tue, Jul 14, 2020	53.26	54.10	53.15	54.03
4583	AMEX	IXG	Mon, Jul 13, 2020	53.80	54.10	53.30	53.41
4582	AMEX	IXG	Fri, Jul 10, 2020	52.24	53.44	52.24	53.44
4581	AMEX	IXG	Thu, Jul 9, 2020	53.20	53.20	51.91	52.29
4580	AMEX	IXG	Wed, Jul 8, 2020	52.77	53.26	52.68	53.26
4579	AMEX	IXG	Tue, Jul 7, 2020	53.38	53.38	52.70	52.75
4578	AMEX	IXG	Mon, Jul 6, 2020	53.79	54.07	53.60	53.86
4577	AMEX	IXG	Thu, Jul 2, 2020	53.13	53.46	52.53	52.61
4576	AMEX	IXG	Wed, Jul 1, 2020	52.27	52.56	51.92	51.97
4575	AMEX	IXG	Tue, Jun 30, 2020	51.49	52.43	51.49	52.19
4574	AMEX	IXG	Mon, Jun 29, 2020	51.61	52.02	51.43	51.75
4573	AMEX	IXG	Fri, Jun 26, 2020	52.29	52.29	51.06	51.16
4572	AMEX	IXG	Thu, Jun 25, 2020	51.65	52.89	51.51	52.89
4571	AMEX	IXG	Wed, Jun 24, 2020	52.80	52.80	51.59	51.73
4570	AMEX	IXG	Tue, Jun 23, 2020	53.83	54.08	53.33	53.39
4569	AMEX	IXG	Mon, Jun 22, 2020	52.89	53.25	52.58	53.05
4568	AMEX	IXG	Fri, Jun 19, 2020	54.00	54.00	52.60	52.85
4567	AMEX	IXG	Thu, Jun 18, 2020	53.01	53.63	52.92	53.31
4566	AMEX	IXG	Wed, Jun 17, 2020	54.17	54.17	53.43	53.50
4565	AMEX	IXG	Tue, Jun 16, 2020	55.02	55.02	53.01	53.93
4564	AMEX	IXG	Mon, Jun 15, 2020	51.32	53.43	51.30	53.21
4563	AMEX	IXG	Fri, Jun 12, 2020	54.15	54.17	52.58	52.89
4562	AMEX	IXG	Thu, Jun 11, 2020	54.10	54.53	52.28	52.28
4561	AMEX	IXG	Wed, Jun 10, 2020	57.88	57.88	56.56	56.56
4560	AMEX	IXG	Tue, Jun 9, 2020	57.88	58.23	57.48	57.96
4559	AMEX	IXG	Mon, Jun 8, 2020	58.85	59.15	58.23	59.15
4558	AMEX	IXG	Fri, Jun 5, 2020	58.48	58.48	57.80	57.90
4557	AMEX	IXG	Thu, Jun 4, 2020	55.10	55.87	55.06	55.74
4556	AMEX	IXG	Wed, Jun 3, 2020	54.40	55.49	54.40	55.36
4555	AMEX	IXG	Tue, Jun 2, 2020	53.01	53.45	52.88	53.13
4554	AMEX	IXG	Mon, Jun 1, 2020	51.63	52.46	51.63	52.36
4553	AMEX	IXG	Fri, May 29, 2020	51.50	51.59	50.87	51.35
4552	AMEX	IXG	Thu, May 28, 2020	53.00	53.00	52.00	52.04
4551	AMEX	IXG	Wed, May 27, 2020	52.32	52.52	51.63	52.49
4550	AMEX	IXG	Tue, May 26, 2020	49.97	50.88	49.97	50.46
4549	AMEX	IXG	Fri, May 22, 2020	48.29	48.29	47.80	48.13
4548	AMEX	IXG	Thu, May 21, 2020	48.58	48.94	48.29	48.46
4547	AMEX	IXG	Wed, May 20, 2020	48.71	49.09	48.67	48.91
4546	AMEX	IXG	Tue, May 19, 2020	48.55	48.73	47.92	47.92
4545	AMEX	IXG	Mon, May 18, 2020	47.98	49.04	47.86	48.84
4544	AMEX	IXG	Fri, May 15, 2020	46.47	46.76	46.19	46.53
4543	AMEX	IXG	Thu, May 14, 2020	45.36	46.82	44.99	46.80
4542	AMEX	IXG	Wed, May 13, 2020	47.35	47.35	46.07	46.27
4541	AMEX	IXG	Tue, May 12, 2020	48.74	48.81	47.49	47.50
4540	AMEX	IXG	Mon, May 11, 2020	48.62	48.81	48.37	48.57
4539	AMEX	IXG	Fri, May 8, 2020	48.95	49.18	48.92	49.14
4538	AMEX	IXG	Thu, May 7, 2020	48.01	48.80	48.01	48.27
4537	AMEX	IXG	Wed, May 6, 2020	48.62	48.62	47.56	47.56
4536	AMEX	IXG	Tue, May 5, 2020	48.77	48.94	48.20	48.24
4535	AMEX	IXG	Mon, May 4, 2020	48.10	48.35	47.75	48.35
4534	AMEX	IXG	Fri, May 1, 2020	48.98	49.11	48.37	48.56
4533	AMEX	IXG	Thu, Apr 30, 2020	50.81	50.88	50.00	50.05
4532	AMEX	IXG	Wed, Apr 29, 2020	51.27	51.87	51.15	51.57
4531	AMEX	IXG	Tue, Apr 28, 2020	50.47	50.59	49.71	49.84
4530	AMEX	IXG	Mon, Apr 27, 2020	48.10	49.11	48.10	49.01
4529	AMEX	IXG	Fri, Apr 24, 2020	47.50	47.63	46.88	47.58
4528	AMEX	IXG	Thu, Apr 23, 2020	47.44	47.94	47.13	47.19
4527	AMEX	IXG	Wed, Apr 22, 2020	47.50	47.51	47.17	47.28
4526	AMEX	IXG	Tue, Apr 21, 2020	46.94	47.46	46.50	46.65
4525	AMEX	IXG	Mon, Apr 20, 2020	48.02	48.86	47.80	48.02
4524	AMEX	IXG	Fri, Apr 17, 2020	48.33	48.96	48.04	48.91
4523	AMEX	IXG	Thu, Apr 16, 2020	47.60	47.60	46.52	46.91
4522	AMEX	IXG	Wed, Apr 15, 2020	48.07	48.25	47.52	47.66
4521	AMEX	IXG	Tue, Apr 14, 2020	50.50	50.65	49.40	49.91
4520	AMEX	IXG	Mon, Apr 13, 2020	50.67	50.67	49.22	49.57
4519	AMEX	IXG	Thu, Apr 9, 2020	49.80	51.10	49.80	50.67
4518	AMEX	IXG	Wed, Apr 8, 2020	48.05	49.12	47.61	48.94
4517	AMEX	IXG	Tue, Apr 7, 2020	49.28	49.57	47.64	47.64
4516	AMEX	IXG	Mon, Apr 6, 2020	46.22	47.41	46.22	47.22
4515	AMEX	IXG	Fri, Apr 3, 2020	44.93	45.24	43.98	44.33
4514	AMEX	IXG	Thu, Apr 2, 2020	44.45	45.65	44.34	45.34
4513	AMEX	IXG	Wed, Apr 1, 2020	45.25	45.46	44.48	44.48
4512	AMEX	IXG	Tue, Mar 31, 2020	47.48	48.18	46.93	47.20
4511	AMEX	IXG	Mon, Mar 30, 2020	47.30	48.09	46.51	48.06
4510	AMEX	IXG	Fri, Mar 27, 2020	47.25	48.45	46.59	47.25
4509	AMEX	IXG	Thu, Mar 26, 2020	47.33	49.50	47.33	49.35
4508	AMEX	IXG	Wed, Mar 25, 2020	45.97	48.21	45.02	46.27
4507	AMEX	IXG	Tue, Mar 24, 2020	43.21	45.14	43.21	45.07
4506	AMEX	IXG	Mon, Mar 23, 2020	42.16	42.50	40.26	40.51
4505	AMEX	IXG	Fri, Mar 20, 2020	43.96	44.35	42.13	42.39
4504	AMEX	IXG	Thu, Mar 19, 2020	41.93	43.76	40.99	43.13
4503	AMEX	IXG	Wed, Mar 18, 2020	42.87	43.78	41.10	42.71
4502	AMEX	IXG	Tue, Mar 17, 2020	44.83	46.42	43.59	46.06
4501	AMEX	IXG	Mon, Mar 16, 2020	43.19	46.40	41.89	44.00
4500	AMEX	IXG	Fri, Mar 13, 2020	48.94	50.69	47.04	50.69
4499	AMEX	IXG	Thu, Mar 12, 2020	47.72	48.36	45.77	45.97
4498	AMEX	IXG	Wed, Mar 11, 2020	53.16	53.41	51.41	51.93
4497	AMEX	IXG	Tue, Mar 10, 2020	54.49	54.81	52.47	54.71
4496	AMEX	IXG	Mon, Mar 9, 2020	52.88	53.93	51.58	51.92
4495	AMEX	IXG	Fri, Mar 6, 2020	57.65	58.28	57.07	57.91
4494	AMEX	IXG	Thu, Mar 5, 2020	60.18	60.18	59.10	59.54
4493	AMEX	IXG	Wed, Mar 4, 2020	61.18	61.92	60.42	61.92
4492	AMEX	IXG	Tue, Mar 3, 2020	62.12	62.69	59.93	60.27
4491	AMEX	IXG	Mon, Mar 2, 2020	60.27	62.05	59.79	62.05
4490	AMEX	IXG	Fri, Feb 28, 2020	59.85	60.45	59.10	60.23
4489	AMEX	IXG	Thu, Feb 27, 2020	62.68	63.32	61.42	61.42
4488	AMEX	IXG	Wed, Feb 26, 2020	64.48	65.00	63.83	63.92
4487	AMEX	IXG	Tue, Feb 25, 2020	65.90	65.90	63.81	64.04
4486	AMEX	IXG	Mon, Feb 24, 2020	65.78	66.29	65.72	65.84
4485	AMEX	IXG	Fri, Feb 21, 2020	68.35	68.35	67.95	68.14
4484	AMEX	IXG	Thu, Feb 20, 2020	68.61	68.96	68.25	68.58
4483	AMEX	IXG	Wed, Feb 19, 2020	68.77	69.04	68.77	68.91
4482	AMEX	IXG	Tue, Feb 18, 2020	68.82	68.82	68.38	68.62
4481	AMEX	IXG	Fri, Feb 14, 2020	69.15	69.19	68.99	69.15
4480	AMEX	IXG	Thu, Feb 13, 2020	68.94	69.20	68.77	69.10
4479	AMEX	IXG	Wed, Feb 12, 2020	69.38	69.52	69.16	69.23
4478	AMEX	IXG	Tue, Feb 11, 2020	68.90	69.12	68.84	69.04
4477	AMEX	IXG	Mon, Feb 10, 2020	68.23	68.50	68.20	68.50
4476	AMEX	IXG	Fri, Feb 7, 2020	68.28	68.47	68.10	68.43
4475	AMEX	IXG	Thu, Feb 6, 2020	68.90	68.90	68.49	68.58
4474	AMEX	IXG	Wed, Feb 5, 2020	68.18	68.47	68.05	68.38
4473	AMEX	IXG	Tue, Feb 4, 2020	67.50	67.82	67.41	67.41
4472	AMEX	IXG	Mon, Feb 3, 2020	66.51	67.03	66.51	66.52
4471	AMEX	IXG	Fri, Jan 31, 2020	66.98	67.08	66.01	66.27
4470	AMEX	IXG	Thu, Jan 30, 2020	66.73	67.66	66.55	67.60
4469	AMEX	IXG	Wed, Jan 29, 2020	67.53	67.66	67.18	67.18
4468	AMEX	IXG	Tue, Jan 28, 2020	66.93	67.41	66.93	67.28
4467	AMEX	IXG	Mon, Jan 27, 2020	66.42	66.73	66.37	66.51
4466	AMEX	IXG	Fri, Jan 24, 2020	68.55	68.55	67.51	67.80
4465	AMEX	IXG	Thu, Jan 23, 2020	68.22	68.62	67.84	68.55
4464	AMEX	IXG	Wed, Jan 22, 2020	68.60	68.60	68.39	68.57
4463	AMEX	IXG	Tue, Jan 21, 2020	68.68	68.68	68.35	68.37
4462	AMEX	IXG	Fri, Jan 17, 2020	69.08	69.18	69.01	69.11
4461	AMEX	IXG	Thu, Jan 16, 2020	68.67	68.93	68.66	68.89
4460	AMEX	IXG	Wed, Jan 15, 2020	68.51	68.59	68.33	68.47
4459	AMEX	IXG	Tue, Jan 14, 2020	68.88	69.14	68.73	68.77
4458	AMEX	IXG	Mon, Jan 13, 2020	68.72	69.02	68.58	69.02
4457	AMEX	IXG	Fri, Jan 10, 2020	69.05	69.05	68.61	68.66
4456	AMEX	IXG	Thu, Jan 9, 2020	69.02	69.11	68.85	69.11
4455	AMEX	IXG	Wed, Jan 8, 2020	68.44	69.07	68.44	68.70
4454	AMEX	IXG	Tue, Jan 7, 2020	68.73	68.73	68.44	68.44
4453	AMEX	IXG	Mon, Jan 6, 2020	68.34	68.79	68.34	68.74
4452	AMEX	IXG	Fri, Jan 3, 2020	68.70	69.08	68.70	68.89
4451	AMEX	IXG	Thu, Jan 2, 2020	69.24	69.57	69.20	69.57
4450	AMEX	IXG	Tue, Dec 31, 2019	68.77	68.77	68.49	68.75
4449	AMEX	IXG	Mon, Dec 30, 2019	69.07	69.07	68.54	68.62
4448	AMEX	IXG	Fri, Dec 27, 2019	69.06	69.06	68.83	68.86
4447	AMEX	IXG	Thu, Dec 26, 2019	68.56	68.88	68.52	68.85
4446	AMEX	IXG	Tue, Dec 24, 2019	68.53	68.53	68.40	68.40
4445	AMEX	IXG	Mon, Dec 23, 2019	68.56	68.59	68.40	68.47
4444	AMEX	IXG	Fri, Dec 20, 2019	68.85	68.85	68.56	68.60
4443	AMEX	IXG	Thu, Dec 19, 2019	68.63	68.64	68.47	68.54
4442	AMEX	IXG	Wed, Dec 18, 2019	68.91	68.91	68.64	68.66
4441	AMEX	IXG	Tue, Dec 17, 2019	68.64	69.03	68.64	68.91
4440	AMEX	IXG	Mon, Dec 16, 2019	68.82	68.98	68.67	68.67
4439	AMEX	IXG	Fri, Dec 13, 2019	69.09	69.47	68.84	69.03
4438	AMEX	IXG	Thu, Dec 12, 2019	67.97	68.88	67.97	68.73
4437	AMEX	IXG	Wed, Dec 11, 2019	67.67	67.76	67.51	67.67
4436	AMEX	IXG	Tue, Dec 10, 2019	67.48	67.69	67.41	67.47
4435	AMEX	IXG	Mon, Dec 9, 2019	67.75	67.78	67.54	67.62
4434	AMEX	IXG	Fri, Dec 6, 2019	67.62	67.85	67.62	67.67
4433	AMEX	IXG	Thu, Dec 5, 2019	67.17	67.17	66.92	67.03
4432	AMEX	IXG	Wed, Dec 4, 2019	66.65	67.04	66.65	67.01
4431	AMEX	IXG	Tue, Dec 3, 2019	66.30	66.33	66.00	66.33
4430	AMEX	IXG	Mon, Dec 2, 2019	67.38	67.38	66.90	67.03
4429	AMEX	IXG	Fri, Nov 29, 2019	67.43	67.50	67.24	67.28
4428	AMEX	IXG	Wed, Nov 27, 2019	67.65	67.79	67.46	67.68
4427	AMEX	IXG	Tue, Nov 26, 2019	67.55	67.55	67.26	67.48
4426	AMEX	IXG	Mon, Nov 25, 2019	67.36	67.59	67.36	67.55
4425	AMEX	IXG	Fri, Nov 22, 2019	67.01	67.18	67.01	67.14
4424	AMEX	IXG	Thu, Nov 21, 2019	66.98	66.98	66.81	66.81
4423	AMEX	IXG	Wed, Nov 20, 2019	67.03	67.04	66.61	66.95
4422	AMEX	IXG	Tue, Nov 19, 2019	67.38	67.57	67.29	67.33
4421	AMEX	IXG	Mon, Nov 18, 2019	67.21	67.27	67.02	67.07
4420	AMEX	IXG	Fri, Nov 15, 2019	67.19	67.31	67.01	67.30
4419	AMEX	IXG	Thu, Nov 14, 2019	66.69	66.98	66.65	66.87
4418	AMEX	IXG	Wed, Nov 13, 2019	66.86	67.13	66.75	67.01
4417	AMEX	IXG	Tue, Nov 12, 2019	67.53	67.67	67.34	67.48
4416	AMEX	IXG	Mon, Nov 11, 2019	67.35	67.65	67.35	67.60
4415	AMEX	IXG	Fri, Nov 8, 2019	67.70	67.74	67.49	67.72
4414	AMEX	IXG	Thu, Nov 7, 2019	67.87	68.20	67.87	67.91
4413	AMEX	IXG	Wed, Nov 6, 2019	67.24	67.46	67.11	67.42
4412	AMEX	IXG	Tue, Nov 5, 2019	67.16	67.45	67.09	67.27
4411	AMEX	IXG	Mon, Nov 4, 2019	67.10	67.10	66.93	67.03
4410	AMEX	IXG	Fri, Nov 1, 2019	66.23	66.54	66.12	66.46
4409	AMEX	IXG	Thu, Oct 31, 2019	65.90	65.90	65.34	65.77
4408	AMEX	IXG	Wed, Oct 30, 2019	65.99	66.19	65.57	66.15
4407	AMEX	IXG	Tue, Oct 29, 2019	66.07	66.43	66.07	66.28
4406	AMEX	IXG	Mon, Oct 28, 2019	66.17	66.39	66.17	66.28
4405	AMEX	IXG	Fri, Oct 25, 2019	65.58	66.04	65.58	65.98
4404	AMEX	IXG	Thu, Oct 24, 2019	65.99	65.99	65.61	65.80
4403	AMEX	IXG	Wed, Oct 23, 2019	65.49	65.74	65.49	65.73
4402	AMEX	IXG	Tue, Oct 22, 2019	65.66	65.94	65.42	65.55
4401	AMEX	IXG	Mon, Oct 21, 2019	65.41	65.71	65.41	65.61
4400	AMEX	IXG	Fri, Oct 18, 2019	64.71	64.95	64.69	64.89
4399	AMEX	IXG	Thu, Oct 17, 2019	64.92	65.13	64.59	64.76
4398	AMEX	IXG	Wed, Oct 16, 2019	64.53	64.68	64.47	64.54
4397	AMEX	IXG	Tue, Oct 15, 2019	63.85	64.74	63.85	64.54
4396	AMEX	IXG	Mon, Oct 14, 2019	63.55	63.76	63.38	63.62
4395	AMEX	IXG	Fri, Oct 11, 2019	63.74	64.33	63.74	63.80
4394	AMEX	IXG	Thu, Oct 10, 2019	62.03	62.72	62.03	62.56
4393	AMEX	IXG	Wed, Oct 9, 2019	61.76	61.98	61.58	61.89
4392	AMEX	IXG	Tue, Oct 8, 2019	61.91	61.91	61.39	61.39
4391	AMEX	IXG	Mon, Oct 7, 2019	62.35	62.73	62.35	62.38
4390	AMEX	IXG	Fri, Oct 4, 2019	61.91	62.56	61.78	62.52
4389	AMEX	IXG	Thu, Oct 3, 2019	61.57	61.86	61.18	61.86
4388	AMEX	IXG	Wed, Oct 2, 2019	62.40	62.40	61.53	61.63
4387	AMEX	IXG	Tue, Oct 1, 2019	64.03	64.03	62.90	62.94
4386	AMEX	IXG	Mon, Sep 30, 2019	64.02	64.06	63.86	64.05
4385	AMEX	IXG	Fri, Sep 27, 2019	64.09	64.13	63.79	63.90
4384	AMEX	IXG	Thu, Sep 26, 2019	63.87	63.96	63.74	63.85
4383	AMEX	IXG	Wed, Sep 25, 2019	63.51	64.01	63.36	63.93
4382	AMEX	IXG	Tue, Sep 24, 2019	64.24	64.26	63.50	63.66
4381	AMEX	IXG	Mon, Sep 23, 2019	63.73	64.25	63.68	64.11
4380	AMEX	IXG	Fri, Sep 20, 2019	64.55	64.61	64.04	64.16
4379	AMEX	IXG	Thu, Sep 19, 2019	64.52	64.80	64.33	64.33
4378	AMEX	IXG	Wed, Sep 18, 2019	64.19	64.39	64.10	64.39
4377	AMEX	IXG	Tue, Sep 17, 2019	64.11	64.47	64.00	64.44
4376	AMEX	IXG	Mon, Sep 16, 2019	64.34	64.45	64.25	64.40
4375	AMEX	IXG	Fri, Sep 13, 2019	64.86	65.06	64.83	64.87
4374	AMEX	IXG	Thu, Sep 12, 2019	63.77	64.42	63.77	64.28
4373	AMEX	IXG	Wed, Sep 11, 2019	63.82	64.00	63.64	64.00
4372	AMEX	IXG	Tue, Sep 10, 2019	63.39	63.53	63.21	63.44
4371	AMEX	IXG	Mon, Sep 9, 2019	62.74	63.16	62.66	63.04
4370	AMEX	IXG	Fri, Sep 6, 2019	62.18	62.35	62.11	62.22
4369	AMEX	IXG	Thu, Sep 5, 2019	61.78	62.36	61.78	61.99
4368	AMEX	IXG	Wed, Sep 4, 2019	60.81	61.03	60.71	60.97
4367	AMEX	IXG	Tue, Sep 3, 2019	60.20	60.20	59.84	60.10
4366	AMEX	IXG	Fri, Aug 30, 2019	60.75	60.87	60.47	60.70
4365	AMEX	IXG	Thu, Aug 29, 2019	60.23	60.63	60.18	60.42
4364	AMEX	IXG	Wed, Aug 28, 2019	59.18	59.80	59.18	59.69
4363	AMEX	IXG	Tue, Aug 27, 2019	59.98	60.06	59.37	59.48
4362	AMEX	IXG	Mon, Aug 26, 2019	59.75	59.81	59.47	59.76
4361	AMEX	IXG	Fri, Aug 23, 2019	60.19	60.54	59.03	59.19
4360	AMEX	IXG	Thu, Aug 22, 2019	60.47	60.63	60.10	60.49
4359	AMEX	IXG	Wed, Aug 21, 2019	60.44	60.44	60.18	60.27
4358	AMEX	IXG	Tue, Aug 20, 2019	60.36	60.39	59.96	59.96
4357	AMEX	IXG	Mon, Aug 19, 2019	60.88	60.88	60.52	60.57
4356	AMEX	IXG	Fri, Aug 16, 2019	59.53	60.23	59.53	60.15
4355	AMEX	IXG	Thu, Aug 15, 2019	59.24	59.40	58.89	59.16
4354	AMEX	IXG	Wed, Aug 14, 2019	59.70	59.75	58.95	58.95
4353	AMEX	IXG	Tue, Aug 13, 2019	60.19	61.28	60.05	60.95
4352	AMEX	IXG	Mon, Aug 12, 2019	60.72	60.79	60.27	60.32
4351	AMEX	IXG	Fri, Aug 9, 2019	61.45	61.56	61.02	61.30
4350	AMEX	IXG	Thu, Aug 8, 2019	61.23	61.80	61.16	61.68
4349	AMEX	IXG	Wed, Aug 7, 2019	60.41	61.07	60.05	60.99
4348	AMEX	IXG	Tue, Aug 6, 2019	61.18	61.35	60.62	61.35
4347	AMEX	IXG	Mon, Aug 5, 2019	61.36	61.36	60.35	60.69
4346	AMEX	IXG	Fri, Aug 2, 2019	62.63	62.63	61.91	62.51
4345	AMEX	IXG	Thu, Aug 1, 2019	63.80	64.22	62.77	62.78
4344	AMEX	IXG	Wed, Jul 31, 2019	64.20	64.32	63.54	63.84
4343	AMEX	IXG	Tue, Jul 30, 2019	64.13	64.18	64.00	64.15
4342	AMEX	IXG	Mon, Jul 29, 2019	65.06	65.06	64.76	64.77
4341	AMEX	IXG	Fri, Jul 26, 2019	64.88	65.09	64.77	65.05
4340	AMEX	IXG	Thu, Jul 25, 2019	65.32	65.32	64.71	64.73
4339	AMEX	IXG	Wed, Jul 24, 2019	64.86	65.37	64.86	65.29
4338	AMEX	IXG	Tue, Jul 23, 2019	64.63	65.08	64.63	65.08
4337	AMEX	IXG	Mon, Jul 22, 2019	64.40	64.49	64.28	64.45
4336	AMEX	IXG	Fri, Jul 19, 2019	64.75	64.77	64.42	64.42
4335	AMEX	IXG	Thu, Jul 18, 2019	64.25	64.74	64.25	64.70
4334	AMEX	IXG	Wed, Jul 17, 2019	64.63	64.64	64.28	64.28
4333	AMEX	IXG	Tue, Jul 16, 2019	64.92	65.06	64.66	64.78
4332	AMEX	IXG	Mon, Jul 15, 2019	65.11	65.11	64.77	64.83
4331	AMEX	IXG	Fri, Jul 12, 2019	64.95	65.03	64.79	65.03
4330	AMEX	IXG	Thu, Jul 11, 2019	64.65	64.89	64.53	64.84
4329	AMEX	IXG	Wed, Jul 10, 2019	64.81	65.10	64.54	64.65
4328	AMEX	IXG	Tue, Jul 9, 2019	64.35	64.69	64.35	64.64
4327	AMEX	IXG	Mon, Jul 8, 2019	64.80	64.93	64.58	64.76
4326	AMEX	IXG	Fri, Jul 5, 2019	65.05	65.16	64.89	65.07
4325	AMEX	IXG	Wed, Jul 3, 2019	64.75	65.01	64.65	64.94
4324	AMEX	IXG	Tue, Jul 2, 2019	64.47	64.69	64.36	64.58
4323	AMEX	IXG	Mon, Jul 1, 2019	64.75	64.90	64.36	64.61
4322	AMEX	IXG	Fri, Jun 28, 2019	63.98	64.09	63.85	64.09
4321	AMEX	IXG	Thu, Jun 27, 2019	63.33	63.53	63.31	63.53
4320	AMEX	IXG	Wed, Jun 26, 2019	63.17	63.31	63.06	63.12
4319	AMEX	IXG	Tue, Jun 25, 2019	63.16	63.26	62.85	62.91
4318	AMEX	IXG	Mon, Jun 24, 2019	63.37	63.59	63.23	63.32
4317	AMEX	IXG	Fri, Jun 21, 2019	63.33	63.64	63.29	63.31
4316	AMEX	IXG	Thu, Jun 20, 2019	63.69	63.69	63.11	63.51
4315	AMEX	IXG	Wed, Jun 19, 2019	63.11	63.36	63.11	63.20
4314	AMEX	IXG	Tue, Jun 18, 2019	62.27	62.99	62.27	62.92
4313	AMEX	IXG	Mon, Jun 17, 2019	62.37	62.50	61.99	61.99
4312	AMEX	IXG	Fri, Jun 14, 2019	63.32	63.42	63.00	62.25
4311	AMEX	IXG	Thu, Jun 13, 2019	63.59	63.73	63.36	63.55
4310	AMEX	IXG	Wed, Jun 12, 2019	63.87	63.87	63.36	63.37
4309	AMEX	IXG	Tue, Jun 11, 2019	64.40	64.55	63.99	64.15
4308	AMEX	IXG	Mon, Jun 10, 2019	63.96	64.28	63.96	63.97
4307	AMEX	IXG	Fri, Jun 7, 2019	63.51	63.68	63.51	63.55
4306	AMEX	IXG	Thu, Jun 6, 2019	63.21	63.42	62.96	63.31
4305	AMEX	IXG	Wed, Jun 5, 2019	63.11	63.20	62.72	63.17
4304	AMEX	IXG	Tue, Jun 4, 2019	62.51	63.12	62.32	63.12
4303	AMEX	IXG	Mon, Jun 3, 2019	61.48	61.87	61.45	61.79
4302	AMEX	IXG	Fri, May 31, 2019	61.40	61.76	61.40	61.47
4301	AMEX	IXG	Thu, May 30, 2019	62.44	62.59	62.03	62.22
4300	AMEX	IXG	Wed, May 29, 2019	62.03	62.30	61.80	62.22
4299	AMEX	IXG	Tue, May 28, 2019	62.79	63.10	62.28	62.36
4298	AMEX	IXG	Fri, May 24, 2019	62.60	62.88	62.60	62.88
4297	AMEX	IXG	Thu, May 23, 2019	62.55	62.55	62.02	62.33
4296	AMEX	IXG	Wed, May 22, 2019	63.25	63.32	63.03	63.13
4295	AMEX	IXG	Tue, May 21, 2019	63.47	63.57	63.22	63.57
4294	AMEX	IXG	Mon, May 20, 2019	62.81	63.25	62.81	63.05
4293	AMEX	IXG	Fri, May 17, 2019	62.82	63.28	62.80	62.92
4292	AMEX	IXG	Thu, May 16, 2019	63.23	63.84	63.23	63.42
4291	AMEX	IXG	Wed, May 15, 2019	62.54	63.27	62.38	62.97
4290	AMEX	IXG	Tue, May 14, 2019	62.80	63.42	62.73	63.10
4289	AMEX	IXG	Mon, May 13, 2019	63.03	63.06	62.38	62.56
4288	AMEX	IXG	Fri, May 10, 2019	63.81	64.35	63.40	64.34
4287	AMEX	IXG	Thu, May 9, 2019	63.61	64.05	63.27	63.91
4286	AMEX	IXG	Wed, May 8, 2019	64.29	64.80	64.18	64.40
4285	AMEX	IXG	Tue, May 7, 2019	64.91	65.00	64.12	64.46
4284	AMEX	IXG	Mon, May 6, 2019	64.85	65.69	64.80	65.61
4283	AMEX	IXG	Fri, May 3, 2019	65.99	66.32	65.99	66.25
4282	AMEX	IXG	Thu, May 2, 2019	65.78	65.95	65.40	65.70
4281	AMEX	IXG	Wed, May 1, 2019	66.04	66.29	65.59	65.64
4280	AMEX	IXG	Tue, Apr 30, 2019	66.07	66.07	65.77	66.04
4279	AMEX	IXG	Mon, Apr 29, 2019	65.65	66.19	65.65	66.03
4278	AMEX	IXG	Fri, Apr 26, 2019	65.09	65.53	65.09	65.53
4277	AMEX	IXG	Thu, Apr 25, 2019	64.72	65.09	64.62	65.03
4276	AMEX	IXG	Wed, Apr 24, 2019	65.08	65.08	64.80	65.03
4275	AMEX	IXG	Tue, Apr 23, 2019	65.04	65.45	64.94	65.43
4274	AMEX	IXG	Mon, Apr 22, 2019	65.05	65.27	65.05	65.13
4273	AMEX	IXG	Thu, Apr 18, 2019	65.35	65.52	65.31	65.31
4272	AMEX	IXG	Wed, Apr 17, 2019	65.51	65.65	65.20	65.56
4271	AMEX	IXG	Tue, Apr 16, 2019	64.76	65.23	64.76	65.21
4270	AMEX	IXG	Mon, Apr 15, 2019	64.64	64.71	64.35	64.57
4269	AMEX	IXG	Fri, Apr 12, 2019	64.41	64.91	64.28	64.64
4268	AMEX	IXG	Thu, Apr 11, 2019	63.57	63.87	63.44	63.67
4267	AMEX	IXG	Wed, Apr 10, 2019	63.32	63.47	63.15	63.38
4266	AMEX	IXG	Tue, Apr 9, 2019	63.52	63.52	63.18	63.22
4265	AMEX	IXG	Mon, Apr 8, 2019	63.50	63.75	63.46	63.75
4264	AMEX	IXG	Fri, Apr 5, 2019	63.66	63.70	63.49	63.70
4263	AMEX	IXG	Thu, Apr 4, 2019	63.27	63.73	63.27	63.60
4262	AMEX	IXG	Wed, Apr 3, 2019	63.51	63.60	63.32	63.36
4261	AMEX	IXG	Tue, Apr 2, 2019	62.94	63.11	62.80	62.99
4260	AMEX	IXG	Mon, Apr 1, 2019	62.22	62.92	62.21	62.86
4259	AMEX	IXG	Fri, Mar 29, 2019	61.81	62.00	61.43	61.50
4258	AMEX	IXG	Thu, Mar 28, 2019	61.15	61.43	60.97	61.43
4257	AMEX	IXG	Wed, Mar 27, 2019	61.38	61.51	60.94	61.14
4256	AMEX	IXG	Tue, Mar 26, 2019	61.25	61.52	61.01	61.28
4255	AMEX	IXG	Mon, Mar 25, 2019	61.02	61.22	60.64	61.00
4254	AMEX	IXG	Fri, Mar 22, 2019	61.86	61.92	60.94	60.95
4253	AMEX	IXG	Thu, Mar 21, 2019	62.48	62.80	62.34	62.63
4252	AMEX	IXG	Wed, Mar 20, 2019	63.60	63.60	62.94	62.94
4251	AMEX	IXG	Tue, Mar 19, 2019	64.45	64.45	63.75	63.84
4250	AMEX	IXG	Mon, Mar 18, 2019	63.83	64.18	63.83	64.14
4249	AMEX	IXG	Fri, Mar 15, 2019	63.19	63.72	63.19	63.54
4248	AMEX	IXG	Thu, Mar 14, 2019	62.97	63.18	62.95	63.06
4247	AMEX	IXG	Wed, Mar 13, 2019	62.73	63.10	62.69	62.99
4246	AMEX	IXG	Tue, Mar 12, 2019	62.46	62.61	62.39	62.53
4245	AMEX	IXG	Mon, Mar 11, 2019	61.95	62.44	61.95	62.42
4244	AMEX	IXG	Fri, Mar 8, 2019	61.19	61.55	61.14	61.55
4243	AMEX	IXG	Thu, Mar 7, 2019	62.24	62.47	61.53	61.78
4242	AMEX	IXG	Wed, Mar 6, 2019	62.98	63.05	62.61	62.64
4241	AMEX	IXG	Tue, Mar 5, 2019	63.14	63.15	62.64	63.02
4240	AMEX	IXG	Mon, Mar 4, 2019	63.56	63.70	62.70	63.09
4239	AMEX	IXG	Fri, Mar 1, 2019	63.61	63.85	63.26	63.47
4238	AMEX	IXG	Thu, Feb 28, 2019	63.34	63.40	63.22	63.26
4237	AMEX	IXG	Wed, Feb 27, 2019	63.10	63.34	62.99	63.28
4236	AMEX	IXG	Tue, Feb 26, 2019	62.85	63.28	62.77	63.09
4235	AMEX	IXG	Mon, Feb 25, 2019	63.13	63.55	63.04	63.04
4234	AMEX	IXG	Fri, Feb 22, 2019	62.80	62.86	62.56	62.74
4233	AMEX	IXG	Thu, Feb 21, 2019	62.89	62.89	62.45	62.65
4232	AMEX	IXG	Wed, Feb 20, 2019	62.69	63.02	62.66	62.96
4231	AMEX	IXG	Tue, Feb 19, 2019	62.12	62.84	62.12	62.67
4230	AMEX	IXG	Fri, Feb 15, 2019	62.25	62.45	62.13	62.42
4229	AMEX	IXG	Thu, Feb 14, 2019	61.41	61.60	60.94	61.35
4228	AMEX	IXG	Wed, Feb 13, 2019	62.01	62.25	61.83	61.83
4227	AMEX	IXG	Tue, Feb 12, 2019	61.40	61.84	61.40	61.73
4226	AMEX	IXG	Mon, Feb 11, 2019	61.06	61.18	60.84	60.95
4225	AMEX	IXG	Fri, Feb 8, 2019	61.03	61.11	60.39	60.89
4224	AMEX	IXG	Thu, Feb 7, 2019	61.58	61.58	60.85	61.18
4223	AMEX	IXG	Wed, Feb 6, 2019	61.91	62.02	61.75	61.83
4222	AMEX	IXG	Tue, Feb 5, 2019	62.09	62.15	61.90	62.09
4221	AMEX	IXG	Mon, Feb 4, 2019	61.52	61.92	61.33	61.84
4220	AMEX	IXG	Fri, Feb 1, 2019	61.61	61.83	61.42	61.64
4219	AMEX	IXG	Thu, Jan 31, 2019	61.48	61.80	61.36	61.71
4218	AMEX	IXG	Wed, Jan 30, 2019	61.68	62.26	61.31	61.90
4217	AMEX	IXG	Tue, Jan 29, 2019	61.56	61.73	61.37	61.46
4216	AMEX	IXG	Mon, Jan 28, 2019	61.26	61.62	61.14	61.50
4215	AMEX	IXG	Fri, Jan 25, 2019	61.65	62.04	61.65	61.92
4214	AMEX	IXG	Thu, Jan 24, 2019	60.95	61.20	60.80	61.20
4213	AMEX	IXG	Wed, Jan 23, 2019	61.23	61.23	60.53	61.06
4212	AMEX	IXG	Tue, Jan 22, 2019	60.90	61.16	60.62	60.82
4211	AMEX	IXG	Fri, Jan 18, 2019	61.25	61.75	61.01	61.67
4210	AMEX	IXG	Thu, Jan 17, 2019	60.21	61.03	60.07	60.77
4209	AMEX	IXG	Wed, Jan 16, 2019	60.09	60.85	60.05	60.57
4208	AMEX	IXG	Tue, Jan 15, 2019	59.15	59.67	59.15	59.59
4207	AMEX	IXG	Mon, Jan 14, 2019	58.65	59.51	58.64	59.36
4206	AMEX	IXG	Fri, Jan 11, 2019	58.81	59.23	58.67	59.19
4205	AMEX	IXG	Thu, Jan 10, 2019	58.68	59.27	58.60	59.12
4204	AMEX	IXG	Wed, Jan 9, 2019	58.70	59.09	58.55	58.90
4203	AMEX	IXG	Tue, Jan 8, 2019	58.73	58.73	57.98	58.38
4202	AMEX	IXG	Mon, Jan 7, 2019	58.08	58.44	57.82	58.25
4201	AMEX	IXG	Fri, Jan 4, 2019	57.27	58.17	57.20	58.14
4200	AMEX	IXG	Thu, Jan 3, 2019	56.76	56.79	56.19	56.34
4199	AMEX	IXG	Wed, Jan 2, 2019	55.97	57.09	55.97	56.99
4198	AMEX	IXG	Mon, Dec 31, 2018	56.90	56.92	56.49	56.87
4197	AMEX	IXG	Fri, Dec 28, 2018	56.73	56.90	56.33	56.48
4196	AMEX	IXG	Thu, Dec 27, 2018	55.04	56.26	54.67	56.16
4195	AMEX	IXG	Wed, Dec 26, 2018	54.33	55.90	53.62	55.90
4194	AMEX	IXG	Mon, Dec 24, 2018	54.65	54.98	54.20	54.20
4193	AMEX	IXG	Fri, Dec 21, 2018	55.76	56.48	54.90	54.96
4192	AMEX	IXG	Thu, Dec 20, 2018	56.12	56.61	55.77	55.92
4191	AMEX	IXG	Wed, Dec 19, 2018	57.14	57.82	56.17	56.41
4190	AMEX	IXG	Tue, Dec 18, 2018	57.47	57.72	56.77	56.97
4189	AMEX	IXG	Mon, Dec 17, 2018	58.05	58.54	57.45	57.03
4188	AMEX	IXG	Fri, Dec 14, 2018	58.30	58.83	58.24	58.34
4187	AMEX	IXG	Thu, Dec 13, 2018	59.30	59.30	58.78	58.86
4186	AMEX	IXG	Wed, Dec 12, 2018	59.35	59.74	59.03	59.16
4185	AMEX	IXG	Tue, Dec 11, 2018	59.40	59.46	58.20	58.46
4184	AMEX	IXG	Mon, Dec 10, 2018	59.25	59.25	58.00	58.86
4183	AMEX	IXG	Fri, Dec 7, 2018	60.45	61.10	59.32	59.54
4182	AMEX	IXG	Thu, Dec 6, 2018	60.14	60.55	59.26	60.45
4181	AMEX	IXG	Tue, Dec 4, 2018	63.44	63.44	61.43	61.59
4180	AMEX	IXG	Mon, Dec 3, 2018	64.10	64.13	63.41	63.72
4179	AMEX	IXG	Fri, Nov 30, 2018	62.81	63.28	62.76	63.20
4178	AMEX	IXG	Thu, Nov 29, 2018	63.28	63.46	62.95	63.22
4177	AMEX	IXG	Wed, Nov 28, 2018	62.77	63.73	62.38	63.73
4176	AMEX	IXG	Tue, Nov 27, 2018	62.34	62.67	62.17	62.58
4175	AMEX	IXG	Mon, Nov 26, 2018	62.21	62.73	62.21	62.64
4174	AMEX	IXG	Fri, Nov 23, 2018	61.54	61.74	61.28	61.43
4173	AMEX	IXG	Wed, Nov 21, 2018	61.88	62.40	61.78	61.96
4172	AMEX	IXG	Tue, Nov 20, 2018	61.96	62.09	61.20	61.39
4171	AMEX	IXG	Mon, Nov 19, 2018	62.88	62.92	62.34	62.76
4170	AMEX	IXG	Fri, Nov 16, 2018	62.62	63.10	62.62	63.07
4169	AMEX	IXG	Thu, Nov 15, 2018	61.98	63.04	61.79	62.88
4168	AMEX	IXG	Wed, Nov 14, 2018	63.28	63.35	62.12	62.57
4167	AMEX	IXG	Tue, Nov 13, 2018	62.67	63.54	62.67	62.97
4166	AMEX	IXG	Mon, Nov 12, 2018	63.31	63.31	62.41	62.41
4165	AMEX	IXG	Fri, Nov 9, 2018	63.75	63.78	63.32	63.78
4164	AMEX	IXG	Thu, Nov 8, 2018	64.03	64.40	63.79	64.11
4163	AMEX	IXG	Wed, Nov 7, 2018	63.88	64.22	63.53	64.22
4162	AMEX	IXG	Tue, Nov 6, 2018	63.11	63.32	62.93	63.24
4161	AMEX	IXG	Mon, Nov 5, 2018	62.97	63.38	62.96	63.16
4160	AMEX	IXG	Fri, Nov 2, 2018	63.23	63.52	62.26	62.70
4159	AMEX	IXG	Thu, Nov 1, 2018	62.46	62.68	62.14	62.55
4158	AMEX	IXG	Wed, Oct 31, 2018	61.81	62.36	61.81	62.06
4157	AMEX	IXG	Tue, Oct 30, 2018	60.67	61.24	60.46	61.24
4156	AMEX	IXG	Mon, Oct 29, 2018	61.01	61.38	59.80	60.25
4155	AMEX	IXG	Fri, Oct 26, 2018	60.12	60.55	59.54	60.11
4154	AMEX	IXG	Thu, Oct 25, 2018	60.35	61.19	60.35	60.70
4153	AMEX	IXG	Wed, Oct 24, 2018	61.42	61.42	59.89	59.97
4152	AMEX	IXG	Tue, Oct 23, 2018	61.13	61.92	60.75	61.62
4151	AMEX	IXG	Mon, Oct 22, 2018	63.10	63.10	62.19	62.26
4150	AMEX	IXG	Fri, Oct 19, 2018	62.67	63.22	62.67	62.99
4149	AMEX	IXG	Thu, Oct 18, 2018	63.34	63.46	62.39	62.50
4148	AMEX	IXG	Wed, Oct 17, 2018	63.30	63.85	63.00	63.71
4147	AMEX	IXG	Tue, Oct 16, 2018	63.02	63.52	62.71	63.52
4146	AMEX	IXG	Mon, Oct 15, 2018	62.77	63.03	62.55	62.65
4145	AMEX	IXG	Fri, Oct 12, 2018	63.50	63.83	62.07	62.86
4144	AMEX	IXG	Thu, Oct 11, 2018	63.75	64.00	62.64	62.76
4143	AMEX	IXG	Wed, Oct 10, 2018	65.77	65.77	64.09	64.09
4142	AMEX	IXG	Tue, Oct 9, 2018	65.50	65.87	65.30	65.76
4141	AMEX	IXG	Mon, Oct 8, 2018	65.35	65.93	65.18	65.72
4140	AMEX	IXG	Fri, Oct 5, 2018	66.22	66.34	65.51	65.86
4139	AMEX	IXG	Thu, Oct 4, 2018	65.99	66.42	65.61	66.11
4138	AMEX	IXG	Wed, Oct 3, 2018	65.94	66.19	65.78	65.82
4137	AMEX	IXG	Tue, Oct 2, 2018	65.82	65.82	65.32	65.67
4136	AMEX	IXG	Mon, Oct 1, 2018	66.15	66.28	65.83	65.91
4135	AMEX	IXG	Fri, Sep 28, 2018	66.08	66.30	65.85	65.85
4134	AMEX	IXG	Thu, Sep 27, 2018	66.86	67.16	66.60	66.73
4133	AMEX	IXG	Wed, Sep 26, 2018	67.43	67.47	67.00	67.05
4132	AMEX	IXG	Tue, Sep 25, 2018	67.66	67.73	67.40	67.46
4131	AMEX	IXG	Mon, Sep 24, 2018	67.93	68.01	67.39	67.44
4130	AMEX	IXG	Fri, Sep 21, 2018	68.11	68.19	67.92	67.96
4129	AMEX	IXG	Thu, Sep 20, 2018	67.77	68.15	67.71	67.97
4128	AMEX	IXG	Wed, Sep 19, 2018	66.40	67.32	66.40	67.16
4127	AMEX	IXG	Tue, Sep 18, 2018	66.02	66.37	65.91	66.31
4126	AMEX	IXG	Mon, Sep 17, 2018	65.95	66.26	65.80	65.95
4125	AMEX	IXG	Fri, Sep 14, 2018	65.61	65.92	65.61	65.73
4124	AMEX	IXG	Thu, Sep 13, 2018	65.74	65.90	65.46	65.48
4123	AMEX	IXG	Wed, Sep 12, 2018	65.45	65.46	65.17	65.29
4122	AMEX	IXG	Tue, Sep 11, 2018	65.26	65.66	65.15	65.48
4121	AMEX	IXG	Mon, Sep 10, 2018	65.82	65.82	65.52	65.61
4120	AMEX	IXG	Fri, Sep 7, 2018	65.57	65.61	65.16	65.47
4119	AMEX	IXG	Thu, Sep 6, 2018	66.05	66.15	65.60	65.82
4118	AMEX	IXG	Wed, Sep 5, 2018	66.15	66.43	66.04	66.25
4117	AMEX	IXG	Tue, Sep 4, 2018	65.88	66.25	65.56	66.22
4116	AMEX	IXG	Fri, Aug 31, 2018	66.11	66.30	65.80	66.23
4115	AMEX	IXG	Thu, Aug 30, 2018	66.67	66.76	66.31	66.48
4114	AMEX	IXG	Wed, Aug 29, 2018	66.95	67.24	66.76	67.16
4113	AMEX	IXG	Tue, Aug 28, 2018	67.22	67.27	66.94	66.99
4112	AMEX	IXG	Mon, Aug 27, 2018	66.54	67.20	66.50	67.12
4111	AMEX	IXG	Fri, Aug 24, 2018	66.16	66.25	66.02	66.10
4110	AMEX	IXG	Thu, Aug 23, 2018	66.16	66.33	65.82	65.90
4109	AMEX	IXG	Wed, Aug 22, 2018	66.51	66.61	66.34	66.58
4108	AMEX	IXG	Tue, Aug 21, 2018	66.25	66.75	66.25	66.52
4107	AMEX	IXG	Mon, Aug 20, 2018	65.89	66.13	65.89	65.99
4106	AMEX	IXG	Fri, Aug 17, 2018	65.49	65.88	65.47	65.88
4105	AMEX	IXG	Thu, Aug 16, 2018	65.42	65.87	65.42	65.56
4104	AMEX	IXG	Wed, Aug 15, 2018	64.91	65.08	64.65	65.08
4103	AMEX	IXG	Tue, Aug 14, 2018	65.43	65.81	65.38	65.77
4102	AMEX	IXG	Mon, Aug 13, 2018	65.76	65.93	65.29	65.33
4101	AMEX	IXG	Fri, Aug 10, 2018	65.97	66.00	65.63	65.76
4100	AMEX	IXG	Thu, Aug 9, 2018	67.17	67.18	66.94	66.94
4099	AMEX	IXG	Wed, Aug 8, 2018	67.10	67.38	66.92	67.27
4098	AMEX	IXG	Tue, Aug 7, 2018	67.07	67.39	66.98	67.09
4097	AMEX	IXG	Mon, Aug 6, 2018	66.53	66.88	66.41	66.70
4096	AMEX	IXG	Fri, Aug 3, 2018	66.39	66.73	66.39	66.71
4095	AMEX	IXG	Thu, Aug 2, 2018	66.19	66.50	66.00	66.47
4094	AMEX	IXG	Wed, Aug 1, 2018	67.02	67.26	66.72	66.93
4093	AMEX	IXG	Tue, Jul 31, 2018	67.38	67.38	66.97	67.08
4092	AMEX	IXG	Mon, Jul 30, 2018	67.20	67.43	67.14	67.14
4091	AMEX	IXG	Fri, Jul 27, 2018	67.03	67.29	66.81	67.05
4090	AMEX	IXG	Thu, Jul 26, 2018	67.00	67.19	66.84	66.84
4089	AMEX	IXG	Wed, Jul 25, 2018	66.76	67.18	66.50	67.18
4088	AMEX	IXG	Tue, Jul 24, 2018	66.84	67.09	66.72	66.84
4087	AMEX	IXG	Mon, Jul 23, 2018	65.89	66.36	65.80	66.36
4086	AMEX	IXG	Fri, Jul 20, 2018	65.51	65.84	65.51	65.75
4085	AMEX	IXG	Thu, Jul 19, 2018	65.67	65.71	65.27	65.36
4084	AMEX	IXG	Wed, Jul 18, 2018	65.56	66.13	65.56	66.04
4083	AMEX	IXG	Tue, Jul 17, 2018	65.44	65.74	65.32	65.61
4082	AMEX	IXG	Mon, Jul 16, 2018	64.91	65.56	64.91	65.47
4081	AMEX	IXG	Fri, Jul 13, 2018	64.87	64.97	64.40	64.91
4080	AMEX	IXG	Thu, Jul 12, 2018	65.16	65.16	64.83	65.06
4079	AMEX	IXG	Wed, Jul 11, 2018	64.91	65.00	64.56	64.69
4078	AMEX	IXG	Tue, Jul 10, 2018	65.63	65.63	65.20	65.47
4077	AMEX	IXG	Mon, Jul 9, 2018	65.07	65.73	65.05	65.63
4076	AMEX	IXG	Fri, Jul 6, 2018	64.21	64.82	64.09	64.71
4075	AMEX	IXG	Thu, Jul 5, 2018	64.49	64.51	64.16	64.33
4074	AMEX	IXG	Tue, Jul 3, 2018	64.39	64.40	63.80	63.92
4073	AMEX	IXG	Mon, Jul 2, 2018	63.51	64.08	63.51	64.02
4072	AMEX	IXG	Fri, Jun 29, 2018	64.59	64.87	64.11	64.11
4071	AMEX	IXG	Thu, Jun 28, 2018	63.62	64.01	63.41	63.89
4070	AMEX	IXG	Wed, Jun 27, 2018	64.23	64.48	63.43	63.45
4069	AMEX	IXG	Tue, Jun 26, 2018	64.65	64.65	64.10	64.38
4068	AMEX	IXG	Mon, Jun 25, 2018	64.90	64.90	64.07	64.45
4067	AMEX	IXG	Fri, Jun 22, 2018	65.61	65.65	65.18	65.18
4066	AMEX	IXG	Thu, Jun 21, 2018	65.24	65.33	64.81	65.09
4065	AMEX	IXG	Wed, Jun 20, 2018	65.85	65.94	65.49	65.53
4064	AMEX	IXG	Tue, Jun 19, 2018	65.01	65.65	64.91	65.49
4063	AMEX	IXG	Mon, Jun 18, 2018	66.56	66.82	66.34	65.67
4062	AMEX	IXG	Fri, Jun 15, 2018	66.82	67.12	66.45	66.96
4061	AMEX	IXG	Thu, Jun 14, 2018	67.97	67.97	67.32	67.32
4060	AMEX	IXG	Wed, Jun 13, 2018	68.18	68.26	67.88	67.95
4059	AMEX	IXG	Tue, Jun 12, 2018	68.52	68.52	67.96	68.11
4058	AMEX	IXG	Mon, Jun 11, 2018	68.44	68.74	68.38	68.49
4057	AMEX	IXG	Fri, Jun 8, 2018	68.03	68.34	67.83	68.29
4056	AMEX	IXG	Thu, Jun 7, 2018	68.45	68.54	67.90	68.21
4055	AMEX	IXG	Wed, Jun 6, 2018	67.60	68.30	67.60	68.23
4054	AMEX	IXG	Tue, Jun 5, 2018	67.61	67.61	67.14	67.38
4053	AMEX	IXG	Mon, Jun 4, 2018	67.80	68.09	67.71	67.79
4052	AMEX	IXG	Fri, Jun 1, 2018	67.44	67.64	67.35	67.40
4051	AMEX	IXG	Thu, May 31, 2018	66.98	66.99	66.49	66.78
4050	AMEX	IXG	Wed, May 30, 2018	66.65	67.34	66.54	67.26
4049	AMEX	IXG	Tue, May 29, 2018	67.26	67.28	65.80	66.15
4048	AMEX	IXG	Fri, May 25, 2018	68.48	68.64	68.23	68.45
4047	AMEX	IXG	Thu, May 24, 2018	69.14	69.14	68.34	68.84
4046	AMEX	IXG	Wed, May 23, 2018	69.42	69.42	68.85	69.32
4045	AMEX	IXG	Tue, May 22, 2018	69.95	70.34	69.90	70.10
4044	AMEX	IXG	Mon, May 21, 2018	69.71	69.89	69.68	69.78
4043	AMEX	IXG	Fri, May 18, 2018	69.65	69.65	69.26	69.34
4042	AMEX	IXG	Thu, May 17, 2018	69.83	70.05	69.61	69.80
4041	AMEX	IXG	Wed, May 16, 2018	69.85	70.20	69.77	70.06
4040	AMEX	IXG	Tue, May 15, 2018	69.98	70.35	69.86	70.04
4039	AMEX	IXG	Mon, May 14, 2018	70.59	70.68	70.30	70.41
4038	AMEX	IXG	Fri, May 11, 2018	70.48	70.60	70.29	70.40
4037	AMEX	IXG	Thu, May 10, 2018	69.93	70.40	69.77	70.40
4036	AMEX	IXG	Wed, May 9, 2018	69.25	69.86	69.22	69.81
4035	AMEX	IXG	Tue, May 8, 2018	68.74	69.27	68.74	69.01
4034	AMEX	IXG	Mon, May 7, 2018	68.75	69.08	68.64	68.82
4033	AMEX	IXG	Fri, May 4, 2018	67.76	69.00	67.76	68.77
4032	AMEX	IXG	Thu, May 3, 2018	68.51	68.63	67.60	68.40
4031	AMEX	IXG	Wed, May 2, 2018	69.22	69.36	68.72	68.78
4030	AMEX	IXG	Tue, May 1, 2018	69.18	69.21	68.59	69.21
4029	AMEX	IXG	Mon, Apr 30, 2018	69.82	69.96	69.30	69.30
4028	AMEX	IXG	Fri, Apr 27, 2018	69.48	69.80	69.42	69.74
4027	AMEX	IXG	Thu, Apr 26, 2018	69.56	69.87	69.35	69.68
4026	AMEX	IXG	Wed, Apr 25, 2018	69.50	69.80	69.13	69.50
4025	AMEX	IXG	Tue, Apr 24, 2018	70.34	70.54	69.36	69.65
4024	AMEX	IXG	Mon, Apr 23, 2018	70.02	70.21	69.85	70.02
4023	AMEX	IXG	Fri, Apr 20, 2018	70.00	70.07	69.77	69.88
4022	AMEX	IXG	Thu, Apr 19, 2018	69.70	70.16	69.70	70.09
4021	AMEX	IXG	Wed, Apr 18, 2018	69.77	69.89	69.43	69.56
4020	AMEX	IXG	Tue, Apr 17, 2018	69.82	69.85	69.47	69.63
4019	AMEX	IXG	Mon, Apr 16, 2018	69.54	69.76	69.29	69.54
4018	AMEX	IXG	Fri, Apr 13, 2018	70.46	70.46	69.04	69.29
4017	AMEX	IXG	Thu, Apr 12, 2018	69.51	70.09	69.51	69.90
4016	AMEX	IXG	Wed, Apr 11, 2018	69.34	69.53	69.01	69.11
4015	AMEX	IXG	Tue, Apr 10, 2018	69.55	69.78	69.40	69.54
4014	AMEX	IXG	Mon, Apr 9, 2018	68.73	69.61	68.56	68.65
4013	AMEX	IXG	Fri, Apr 6, 2018	68.90	69.18	67.80	68.21
4012	AMEX	IXG	Thu, Apr 5, 2018	69.29	69.65	69.20	69.38
4011	AMEX	IXG	Wed, Apr 4, 2018	67.35	69.00	67.34	68.92
4010	AMEX	IXG	Tue, Apr 3, 2018	68.24	68.63	67.77	68.48
4009	AMEX	IXG	Mon, Apr 2, 2018	68.85	68.92	67.18	67.97
4008	AMEX	IXG	Thu, Mar 29, 2018	68.73	69.46	68.50	69.19
4007	AMEX	IXG	Wed, Mar 28, 2018	68.38	68.81	67.85	68.39
4006	AMEX	IXG	Tue, Mar 27, 2018	69.56	69.56	67.84	68.21
4005	AMEX	IXG	Mon, Mar 26, 2018	68.85	69.49	68.16	69.41
4004	AMEX	IXG	Fri, Mar 23, 2018	69.22	69.38	67.65	67.65
4003	AMEX	IXG	Thu, Mar 22, 2018	70.32	70.40	69.03	69.13
4002	AMEX	IXG	Wed, Mar 21, 2018	71.22	71.83	70.98	71.31
4001	AMEX	IXG	Tue, Mar 20, 2018	71.29	71.46	71.19	71.29
4000	AMEX	IXG	Mon, Mar 19, 2018	71.49	71.57	70.61	71.07
3999	AMEX	IXG	Fri, Mar 16, 2018	71.52	71.93	71.49	71.57
3998	AMEX	IXG	Thu, Mar 15, 2018	71.62	71.84	71.37	71.57
3997	AMEX	IXG	Wed, Mar 14, 2018	72.28	72.28	71.42	71.57
3996	AMEX	IXG	Tue, Mar 13, 2018	72.88	72.88	71.82	71.93
3995	AMEX	IXG	Mon, Mar 12, 2018	72.70	72.91	72.49	72.65
3994	AMEX	IXG	Fri, Mar 9, 2018	71.88	72.62	71.78	72.61
3993	AMEX	IXG	Thu, Mar 8, 2018	71.66	71.66	71.11	71.48
3992	AMEX	IXG	Wed, Mar 7, 2018	70.96	71.53	70.73	71.46
3991	AMEX	IXG	Tue, Mar 6, 2018	71.63	71.73	71.19	71.52
3990	AMEX	IXG	Mon, Mar 5, 2018	70.05	71.37	70.01	71.21
3989	AMEX	IXG	Fri, Mar 2, 2018	70.26	70.92	69.73	70.85
3988	AMEX	IXG	Thu, Mar 1, 2018	71.53	71.90	70.30	70.77
3987	AMEX	IXG	Wed, Feb 28, 2018	72.77	72.89	71.60	71.65
3986	AMEX	IXG	Tue, Feb 27, 2018	73.14	73.50	72.53	72.55
3985	AMEX	IXG	Mon, Feb 26, 2018	72.96	73.29	72.52	73.25
3984	AMEX	IXG	Fri, Feb 23, 2018	72.23	72.80	72.17	72.73
3983	AMEX	IXG	Thu, Feb 22, 2018	72.39	72.69	71.84	71.99
3982	AMEX	IXG	Wed, Feb 21, 2018	72.33	73.23	72.14	72.14
3981	AMEX	IXG	Tue, Feb 20, 2018	72.21	72.61	71.95	72.18
3980	AMEX	IXG	Fri, Feb 16, 2018	72.33	73.12	72.33	72.63
3979	AMEX	IXG	Thu, Feb 15, 2018	72.68	72.77	71.97	72.59
3978	AMEX	IXG	Wed, Feb 14, 2018	70.24	72.09	70.24	72.04
3977	AMEX	IXG	Tue, Feb 13, 2018	70.06	70.60	70.02	70.53
3976	AMEX	IXG	Mon, Feb 12, 2018	69.97	70.81	69.65	70.35
3975	AMEX	IXG	Fri, Feb 9, 2018	69.41	69.89	67.78	69.57
3974	AMEX	IXG	Thu, Feb 8, 2018	71.45	71.47	68.77	68.86
3973	AMEX	IXG	Wed, Feb 7, 2018	71.19	72.00	70.83	71.19
3972	AMEX	IXG	Tue, Feb 6, 2018	69.65	71.94	69.01	71.76
3971	AMEX	IXG	Mon, Feb 5, 2018	72.88	73.35	70.22	70.64
3970	AMEX	IXG	Fri, Feb 2, 2018	74.89	74.93	73.63	73.75
3969	AMEX	IXG	Thu, Feb 1, 2018	74.80	75.40	74.76	75.21
3968	AMEX	IXG	Wed, Jan 31, 2018	75.08	75.19	74.71	74.89
3967	AMEX	IXG	Tue, Jan 30, 2018	74.98	75.14	74.69	74.82
3966	AMEX	IXG	Mon, Jan 29, 2018	75.67	75.79	75.44	75.47
3965	AMEX	IXG	Fri, Jan 26, 2018	75.58	76.01	75.47	75.99
3964	AMEX	IXG	Thu, Jan 25, 2018	75.68	75.68	75.12	75.31
3963	AMEX	IXG	Wed, Jan 24, 2018	75.55	75.68	75.03	75.56
3962	AMEX	IXG	Tue, Jan 23, 2018	74.98	75.19	74.67	75.17
3961	AMEX	IXG	Mon, Jan 22, 2018	74.52	75.02	74.52	75.02
3960	AMEX	IXG	Fri, Jan 19, 2018	74.27	74.51	74.08	74.49
3959	AMEX	IXG	Thu, Jan 18, 2018	74.06	74.18	73.85	74.07
3958	AMEX	IXG	Wed, Jan 17, 2018	73.65	74.25	73.35	73.98
3957	AMEX	IXG	Tue, Jan 16, 2018	73.95	74.10	73.18	73.34
3956	AMEX	IXG	Fri, Jan 12, 2018	73.08	73.55	73.00	73.55
3955	AMEX	IXG	Thu, Jan 11, 2018	72.67	72.82	72.51	72.82
3954	AMEX	IXG	Wed, Jan 10, 2018	72.09	72.51	71.83	72.28
3953	AMEX	IXG	Tue, Jan 9, 2018	71.48	71.88	71.48	71.63
3952	AMEX	IXG	Mon, Jan 8, 2018	71.34	71.50	71.12	71.40
3951	AMEX	IXG	Fri, Jan 5, 2018	71.47	71.47	71.10	71.28
3950	AMEX	IXG	Thu, Jan 4, 2018	70.94	71.53	70.94	71.29
3949	AMEX	IXG	Wed, Jan 3, 2018	70.14	70.52	70.14	70.52
3948	AMEX	IXG	Tue, Jan 2, 2018	70.20	70.20	70.02	70.17
3947	AMEX	IXG	Fri, Dec 29, 2017	70.22	70.22	69.77	69.93
3946	AMEX	IXG	Thu, Dec 28, 2017	69.92	70.01	69.77	70.01
3945	AMEX	IXG	Wed, Dec 27, 2017	69.70	69.80	69.65	69.79
3944	AMEX	IXG	Tue, Dec 26, 2017	69.79	69.93	69.60	69.61
3943	AMEX	IXG	Fri, Dec 22, 2017	69.98	69.98	69.62	69.80
3942	AMEX	IXG	Thu, Dec 21, 2017	69.61	70.08	69.61	69.82
3941	AMEX	IXG	Wed, Dec 20, 2017	70.50	70.63	70.00	69.35
3940	AMEX	IXG	Tue, Dec 19, 2017	70.45	70.60	70.10	70.21
3939	AMEX	IXG	Mon, Dec 18, 2017	70.14	70.50	70.14	70.33
3938	AMEX	IXG	Fri, Dec 15, 2017	69.49	69.72	69.38	69.50
3937	AMEX	IXG	Thu, Dec 14, 2017	69.90	69.90	69.28	69.35
3936	AMEX	IXG	Wed, Dec 13, 2017	70.22	70.30	69.81	69.88
3935	AMEX	IXG	Tue, Dec 12, 2017	69.73	70.15	69.67	69.94
3934	AMEX	IXG	Mon, Dec 11, 2017	69.78	69.85	69.58	69.66
3933	AMEX	IXG	Fri, Dec 8, 2017	69.53	69.63	69.24	69.61
3932	AMEX	IXG	Thu, Dec 7, 2017	68.72	69.22	68.67	69.04
3931	AMEX	IXG	Wed, Dec 6, 2017	68.91	69.06	68.75	68.81
3930	AMEX	IXG	Tue, Dec 5, 2017	69.68	69.71	69.22	69.23
3929	AMEX	IXG	Mon, Dec 4, 2017	69.81	69.99	69.59	69.59
3928	AMEX	IXG	Fri, Dec 1, 2017	69.02	69.30	68.23	69.14
3927	AMEX	IXG	Thu, Nov 30, 2017	69.25	69.64	69.04	69.07
3926	AMEX	IXG	Wed, Nov 29, 2017	68.72	69.24	68.70	69.03
3925	AMEX	IXG	Tue, Nov 28, 2017	67.49	68.41	67.43	68.32
3924	AMEX	IXG	Mon, Nov 27, 2017	67.51	67.75	67.41	67.49
3923	AMEX	IXG	Fri, Nov 24, 2017	67.79	67.86	67.59	67.59
3922	AMEX	IXG	Wed, Nov 22, 2017	67.72	67.82	67.41	67.64
3921	AMEX	IXG	Tue, Nov 21, 2017	67.48	67.67	67.43	67.43
3920	AMEX	IXG	Mon, Nov 20, 2017	67.01	67.15	66.91	67.12
3919	AMEX	IXG	Fri, Nov 17, 2017	66.94	67.14	66.84	66.96
3918	AMEX	IXG	Thu, Nov 16, 2017	67.19	67.25	67.07	67.14
3917	AMEX	IXG	Wed, Nov 15, 2017	66.31	66.91	66.08	66.88
3916	AMEX	IXG	Tue, Nov 14, 2017	66.74	66.82	66.52	66.77
3915	AMEX	IXG	Mon, Nov 13, 2017	66.57	67.01	66.45	66.98
3914	AMEX	IXG	Fri, Nov 10, 2017	67.17	67.17	66.96	66.96
3913	AMEX	IXG	Thu, Nov 9, 2017	66.96	67.24	66.60	67.12
3912	AMEX	IXG	Wed, Nov 8, 2017	67.22	67.40	67.01	67.23
3911	AMEX	IXG	Tue, Nov 7, 2017	67.83	67.90	67.06	67.20
3910	AMEX	IXG	Mon, Nov 6, 2017	67.53	67.87	67.48	67.83
3909	AMEX	IXG	Fri, Nov 3, 2017	68.00	68.00	67.69	67.86
3908	AMEX	IXG	Thu, Nov 2, 2017	67.87	68.28	67.68	68.20
3907	AMEX	IXG	Wed, Nov 1, 2017	68.04	68.20	67.77	67.81
3906	AMEX	IXG	Tue, Oct 31, 2017	67.95	68.05	67.71	67.73
3905	AMEX	IXG	Mon, Oct 30, 2017	68.01	68.13	67.75	67.98
3904	AMEX	IXG	Fri, Oct 27, 2017	68.10	68.25	67.83	68.23
3903	AMEX	IXG	Thu, Oct 26, 2017	68.21	68.45	68.12	68.18
3902	AMEX	IXG	Wed, Oct 25, 2017	68.48	68.48	67.70	68.11
3901	AMEX	IXG	Tue, Oct 24, 2017	68.06	68.40	67.96	68.29
3900	AMEX	IXG	Mon, Oct 23, 2017	68.06	68.14	67.81	67.81
3899	AMEX	IXG	Fri, Oct 20, 2017	68.14	68.32	67.99	68.20
3898	AMEX	IXG	Thu, Oct 19, 2017	67.42	67.77	67.38	67.77
3897	AMEX	IXG	Wed, Oct 18, 2017	67.63	67.90	67.57	67.75
3896	AMEX	IXG	Tue, Oct 17, 2017	67.76	67.76	67.35	67.44
3895	AMEX	IXG	Mon, Oct 16, 2017	67.55	67.71	67.47	67.63
3894	AMEX	IXG	Fri, Oct 13, 2017	67.38	67.70	67.33	67.54
3893	AMEX	IXG	Thu, Oct 12, 2017	67.75	67.83	67.33	67.33
3892	AMEX	IXG	Wed, Oct 11, 2017	67.64	67.77	67.44	67.71
3891	AMEX	IXG	Tue, Oct 10, 2017	67.45	67.77	67.39	67.77
3890	AMEX	IXG	Mon, Oct 9, 2017	67.53	67.56	67.22	67.22
3889	AMEX	IXG	Fri, Oct 6, 2017	67.47	67.54	67.19	67.48
3888	AMEX	IXG	Thu, Oct 5, 2017	67.02	67.58	67.02	67.40
3887	AMEX	IXG	Wed, Oct 4, 2017	67.09	67.19	66.96	67.03
3886	AMEX	IXG	Tue, Oct 3, 2017	67.00	67.30	66.96	67.19
3885	AMEX	IXG	Mon, Oct 2, 2017	66.55	66.99	66.55	66.97
3884	AMEX	IXG	Fri, Sep 29, 2017	66.38	66.74	66.38	66.72
3883	AMEX	IXG	Thu, Sep 28, 2017	66.32	66.45	66.16	66.37
3882	AMEX	IXG	Wed, Sep 27, 2017	66.25	66.49	66.10	66.36
3881	AMEX	IXG	Tue, Sep 26, 2017	65.79	65.79	65.55	65.64
3880	AMEX	IXG	Mon, Sep 25, 2017	65.92	66.06	65.47	65.75
3879	AMEX	IXG	Fri, Sep 22, 2017	66.13	66.36	66.11	66.34
3878	AMEX	IXG	Thu, Sep 21, 2017	66.01	66.33	65.88	66.23
3877	AMEX	IXG	Wed, Sep 20, 2017	65.83	66.04	65.70	65.88
3876	AMEX	IXG	Tue, Sep 19, 2017	65.53	65.98	65.53	65.84
3875	AMEX	IXG	Mon, Sep 18, 2017	65.21	65.48	65.21	65.35
3874	AMEX	IXG	Fri, Sep 15, 2017	64.69	65.02	64.69	65.02
3873	AMEX	IXG	Thu, Sep 14, 2017	64.89	64.91	64.72	64.87
3872	AMEX	IXG	Wed, Sep 13, 2017	64.92	65.00	64.80	64.90
3871	AMEX	IXG	Tue, Sep 12, 2017	64.67	65.06	64.47	64.99
3870	AMEX	IXG	Mon, Sep 11, 2017	64.00	64.47	64.00	64.44
3869	AMEX	IXG	Fri, Sep 8, 2017	63.30	63.60	63.07	63.46
3868	AMEX	IXG	Thu, Sep 7, 2017	63.79	63.79	63.00	63.08
3867	AMEX	IXG	Wed, Sep 6, 2017	63.55	63.79	63.41	63.68
3866	AMEX	IXG	Tue, Sep 5, 2017	64.14	64.20	63.27	63.36
3865	AMEX	IXG	Fri, Sep 1, 2017	64.60	64.92	64.60	64.64
3864	AMEX	IXG	Thu, Aug 31, 2017	64.44	64.57	64.29	64.48
3863	AMEX	IXG	Wed, Aug 30, 2017	64.15	64.44	64.12	64.22
3862	AMEX	IXG	Tue, Aug 29, 2017	63.90	64.22	63.72	64.22
3861	AMEX	IXG	Mon, Aug 28, 2017	64.84	64.84	64.35	64.46
3860	AMEX	IXG	Fri, Aug 25, 2017	64.67	64.92	64.66	64.84
3859	AMEX	IXG	Thu, Aug 24, 2017	64.56	64.56	64.28	64.29
3858	AMEX	IXG	Wed, Aug 23, 2017	64.07	64.48	64.07	64.37
3857	AMEX	IXG	Tue, Aug 22, 2017	64.16	64.51	64.00	64.49
3856	AMEX	IXG	Mon, Aug 21, 2017	64.01	64.08	63.82	64.04
3855	AMEX	IXG	Fri, Aug 18, 2017	63.91	64.39	63.81	64.15
3854	AMEX	IXG	Thu, Aug 17, 2017	64.83	64.85	63.90	63.90
3853	AMEX	IXG	Wed, Aug 16, 2017	65.22	65.33	65.07	65.07
3852	AMEX	IXG	Tue, Aug 15, 2017	65.33	65.33	64.84	64.99
3851	AMEX	IXG	Mon, Aug 14, 2017	64.65	65.06	64.65	64.89
3850	AMEX	IXG	Fri, Aug 11, 2017	64.34	64.50	64.10	64.20
3849	AMEX	IXG	Thu, Aug 10, 2017	65.08	65.08	64.27	64.28
3848	AMEX	IXG	Wed, Aug 9, 2017	65.27	65.50	65.04	65.39
3847	AMEX	IXG	Tue, Aug 8, 2017	65.97	66.34	65.90	66.03
3846	AMEX	IXG	Mon, Aug 7, 2017	65.94	66.07	65.85	66.05
3845	AMEX	IXG	Fri, Aug 4, 2017	66.06	66.07	65.84	66.01
3844	AMEX	IXG	Thu, Aug 3, 2017	65.85	65.89	65.72	65.80
3843	AMEX	IXG	Wed, Aug 2, 2017	65.88	66.00	65.72	65.87
3842	AMEX	IXG	Tue, Aug 1, 2017	65.90	66.00	65.67	66.00
3841	AMEX	IXG	Mon, Jul 31, 2017	65.21	65.53	65.14	65.40
3840	AMEX	IXG	Fri, Jul 28, 2017	64.85	65.09	64.78	65.09
3839	AMEX	IXG	Thu, Jul 27, 2017	65.42	65.42	64.79	64.94
3838	AMEX	IXG	Wed, Jul 26, 2017	65.46	65.52	65.24	65.31
3837	AMEX	IXG	Tue, Jul 25, 2017	65.33	65.56	65.25	65.35
3836	AMEX	IXG	Mon, Jul 24, 2017	64.46	64.79	64.46	64.63
3835	AMEX	IXG	Fri, Jul 21, 2017	64.47	64.58	64.32	64.46
3834	AMEX	IXG	Thu, Jul 20, 2017	64.68	64.79	64.57	64.75
3833	AMEX	IXG	Wed, Jul 19, 2017	64.49	64.61	64.45	64.58
3832	AMEX	IXG	Tue, Jul 18, 2017	64.18	64.37	64.04	64.36
3831	AMEX	IXG	Mon, Jul 17, 2017	64.52	64.57	64.36	64.37
3830	AMEX	IXG	Fri, Jul 14, 2017	64.21	64.65	64.21	64.55
3829	AMEX	IXG	Thu, Jul 13, 2017	64.31	64.65	64.21	64.54
3828	AMEX	IXG	Wed, Jul 12, 2017	64.11	64.33	63.99	64.17
3827	AMEX	IXG	Tue, Jul 11, 2017	64.11	64.11	63.73	63.96
3826	AMEX	IXG	Mon, Jul 10, 2017	63.95	64.19	63.90	64.08
3825	AMEX	IXG	Fri, Jul 7, 2017	63.92	64.06	63.65	63.92
3824	AMEX	IXG	Thu, Jul 6, 2017	63.83	64.18	63.70	63.72
3823	AMEX	IXG	Wed, Jul 5, 2017	63.93	64.08	63.63	64.07
3822	AMEX	IXG	Mon, Jul 3, 2017	63.60	64.10	63.45	63.88
3821	AMEX	IXG	Fri, Jun 30, 2017	63.48	63.55	63.02	63.16
3820	AMEX	IXG	Thu, Jun 29, 2017	63.84	63.84	62.98	63.20
3819	AMEX	IXG	Wed, Jun 28, 2017	62.32	63.06	62.32	63.00
3818	AMEX	IXG	Tue, Jun 27, 2017	61.99	62.29	61.79	61.96
3817	AMEX	IXG	Mon, Jun 26, 2017	61.61	61.91	61.45	61.69
3816	AMEX	IXG	Fri, Jun 23, 2017	61.45	61.56	61.18	61.34
3815	AMEX	IXG	Thu, Jun 22, 2017	61.50	61.59	61.40	61.45
3814	AMEX	IXG	Wed, Jun 21, 2017	61.90	61.90	61.47	61.58
3813	AMEX	IXG	Tue, Jun 20, 2017	62.34	62.40	61.89	61.89
3812	AMEX	IXG	Mon, Jun 19, 2017	63.29	63.56	63.29	62.59
3811	AMEX	IXG	Fri, Jun 16, 2017	62.83	62.93	62.67	62.88
3810	AMEX	IXG	Thu, Jun 15, 2017	62.46	62.80	62.39	62.74
3809	AMEX	IXG	Wed, Jun 14, 2017	63.04	63.19	62.70	63.17
3808	AMEX	IXG	Tue, Jun 13, 2017	63.07	63.21	62.96	63.17
3807	AMEX	IXG	Mon, Jun 12, 2017	62.69	62.79	62.34	62.60
3806	AMEX	IXG	Fri, Jun 9, 2017	62.25	62.80	62.25	62.69
3805	AMEX	IXG	Thu, Jun 8, 2017	61.76	62.39	61.67	62.22
3804	AMEX	IXG	Wed, Jun 7, 2017	61.57	61.78	61.56	61.74
3803	AMEX	IXG	Tue, Jun 6, 2017	61.26	61.47	61.10	61.37
3802	AMEX	IXG	Mon, Jun 5, 2017	61.63	61.77	61.49	61.60
3801	AMEX	IXG	Fri, Jun 2, 2017	61.58	61.85	61.44	61.68
3800	AMEX	IXG	Thu, Jun 1, 2017	61.27	61.58	61.09	61.58
3799	AMEX	IXG	Wed, May 31, 2017	61.59	61.59	60.88	61.18
3798	AMEX	IXG	Tue, May 30, 2017	61.59	61.59	61.35	61.46
3797	AMEX	IXG	Fri, May 26, 2017	61.68	61.81	61.59	61.69
3796	AMEX	IXG	Thu, May 25, 2017	61.99	62.13	61.72	61.86
3795	AMEX	IXG	Wed, May 24, 2017	61.88	61.97	61.63	61.89
3794	AMEX	IXG	Tue, May 23, 2017	61.70	61.93	61.46	61.84
3793	AMEX	IXG	Mon, May 22, 2017	61.62	61.62	61.36	61.58
3792	AMEX	IXG	Fri, May 19, 2017	61.05	61.61	61.05	61.40
3791	AMEX	IXG	Thu, May 18, 2017	60.45	60.98	60.11	60.69
3790	AMEX	IXG	Wed, May 17, 2017	61.48	61.52	60.62	60.75
3789	AMEX	IXG	Tue, May 16, 2017	62.24	62.34	62.08	62.33
3788	AMEX	IXG	Mon, May 15, 2017	61.85	62.24	61.85	62.20
3787	AMEX	IXG	Fri, May 12, 2017	61.57	61.63	61.33	61.62
3786	AMEX	IXG	Thu, May 11, 2017	61.73	61.77	61.32	61.71
3785	AMEX	IXG	Wed, May 10, 2017	61.68	61.97	61.61	61.97
3784	AMEX	IXG	Tue, May 9, 2017	62.02	62.16	61.51	61.70
3783	AMEX	IXG	Mon, May 8, 2017	62.10	62.14	61.93	61.94
3782	AMEX	IXG	Fri, May 5, 2017	62.07	62.31	61.92	62.31
3781	AMEX	IXG	Thu, May 4, 2017	62.03	62.17	61.79	61.98
3780	AMEX	IXG	Wed, May 3, 2017	61.40	61.72	61.40	61.72
3779	AMEX	IXG	Tue, May 2, 2017	61.55	61.59	61.30	61.51
3778	AMEX	IXG	Mon, May 1, 2017	61.48	61.72	61.18	61.50
3777	AMEX	IXG	Fri, Apr 28, 2017	61.47	61.47	61.14	61.17
3776	AMEX	IXG	Thu, Apr 27, 2017	61.72	61.72	61.17	61.44
3775	AMEX	IXG	Wed, Apr 26, 2017	61.73	62.05	61.56	61.56
3774	AMEX	IXG	Tue, Apr 25, 2017	61.72	62.03	61.72	61.81
3773	AMEX	IXG	Mon, Apr 24, 2017	61.04	61.47	61.04	61.34
3772	AMEX	IXG	Fri, Apr 21, 2017	59.87	60.00	59.59	59.71
3771	AMEX	IXG	Thu, Apr 20, 2017	59.55	59.96	59.42	59.87
3770	AMEX	IXG	Wed, Apr 19, 2017	59.41	59.49	58.97	59.03
3769	AMEX	IXG	Tue, Apr 18, 2017	59.21	59.36	58.87	59.21
3768	AMEX	IXG	Mon, Apr 17, 2017	59.10	59.61	59.10	59.61
3767	AMEX	IXG	Thu, Apr 13, 2017	59.26	59.53	58.84	58.84
3766	AMEX	IXG	Wed, Apr 12, 2017	59.79	59.79	59.38	59.51
3765	AMEX	IXG	Tue, Apr 11, 2017	59.94	59.94	59.49	59.92
3764	AMEX	IXG	Mon, Apr 10, 2017	60.11	60.18	59.83	59.95
3763	AMEX	IXG	Fri, Apr 7, 2017	60.07	60.20	59.96	60.04
3762	AMEX	IXG	Thu, Apr 6, 2017	60.03	60.42	60.03	60.24
3761	AMEX	IXG	Wed, Apr 5, 2017	60.86	61.01	59.99	60.03
3760	AMEX	IXG	Tue, Apr 4, 2017	60.37	60.56	60.21	60.54
3759	AMEX	IXG	Mon, Apr 3, 2017	60.71	60.82	60.08	60.57
3758	AMEX	IXG	Fri, Mar 31, 2017	61.02	61.10	60.90	60.90
3757	AMEX	IXG	Thu, Mar 30, 2017	60.82	61.29	60.82	61.23
3756	AMEX	IXG	Wed, Mar 29, 2017	60.86	61.03	60.67	60.90
3755	AMEX	IXG	Tue, Mar 28, 2017	60.41	61.24	60.41	61.07
3754	AMEX	IXG	Mon, Mar 27, 2017	59.86	60.38	59.56	60.36
3753	AMEX	IXG	Fri, Mar 24, 2017	60.60	60.76	60.21	60.49
3752	AMEX	IXG	Thu, Mar 23, 2017	60.27	60.75	60.23	60.39
3751	AMEX	IXG	Wed, Mar 22, 2017	60.17	60.51	59.86	60.28
3750	AMEX	IXG	Tue, Mar 21, 2017	62.07	62.14	60.41	60.54
3749	AMEX	IXG	Mon, Mar 20, 2017	61.90	61.90	61.60	61.71
3748	AMEX	IXG	Fri, Mar 17, 2017	62.46	62.46	61.81	61.85
3747	AMEX	IXG	Thu, Mar 16, 2017	62.32	62.45	62.11	62.32
3746	AMEX	IXG	Wed, Mar 15, 2017	61.87	62.08	61.67	62.03
3745	AMEX	IXG	Tue, Mar 14, 2017	61.61	61.62	61.33	61.62
3744	AMEX	IXG	Mon, Mar 13, 2017	61.85	62.04	61.77	61.86
3743	AMEX	IXG	Fri, Mar 10, 2017	61.99	61.99	61.48	61.82
3742	AMEX	IXG	Thu, Mar 9, 2017	61.57	61.77	61.30	61.53
3741	AMEX	IXG	Wed, Mar 8, 2017	61.69	61.90	61.21	61.29
3740	AMEX	IXG	Tue, Mar 7, 2017	61.42	61.47	61.18	61.29
3739	AMEX	IXG	Mon, Mar 6, 2017	61.48	61.55	61.23	61.47
3738	AMEX	IXG	Fri, Mar 3, 2017	61.49	61.87	61.49	61.83
3737	AMEX	IXG	Thu, Mar 2, 2017	61.94	61.94	61.26	61.31
3736	AMEX	IXG	Wed, Mar 1, 2017	61.51	62.17	61.51	62.03
3735	AMEX	IXG	Tue, Feb 28, 2017	60.59	60.75	60.53	60.69
3734	AMEX	IXG	Mon, Feb 27, 2017	60.73	60.85	60.52	60.78
3733	AMEX	IXG	Fri, Feb 24, 2017	60.76	60.78	60.56	60.73
3732	AMEX	IXG	Thu, Feb 23, 2017	61.54	61.54	61.21	61.41
3731	AMEX	IXG	Wed, Feb 22, 2017	61.12	61.44	60.97	61.42
3730	AMEX	IXG	Tue, Feb 21, 2017	61.34	61.41	61.16	61.39
3729	AMEX	IXG	Fri, Feb 17, 2017	60.99	61.24	60.80	61.24
3728	AMEX	IXG	Thu, Feb 16, 2017	61.48	61.55	61.23	61.36
3727	AMEX	IXG	Wed, Feb 15, 2017	61.04	61.50	60.99	61.45
3726	AMEX	IXG	Tue, Feb 14, 2017	60.41	60.91	60.30	60.88
3725	AMEX	IXG	Mon, Feb 13, 2017	60.15	60.58	60.15	60.43
3724	AMEX	IXG	Fri, Feb 10, 2017	59.84	60.07	59.76	59.89
3723	AMEX	IXG	Thu, Feb 9, 2017	59.46	59.87	59.36	59.83
3722	AMEX	IXG	Wed, Feb 8, 2017	59.26	59.26	58.89	59.15
3721	AMEX	IXG	Tue, Feb 7, 2017	59.64	59.64	59.32	59.41
3720	AMEX	IXG	Mon, Feb 6, 2017	59.69	59.84	59.49	59.62
3719	AMEX	IXG	Fri, Feb 3, 2017	59.74	60.08	59.56	59.96
3718	AMEX	IXG	Thu, Feb 2, 2017	59.20	59.34	59.00	59.18
3717	AMEX	IXG	Wed, Feb 1, 2017	59.52	59.70	59.19	59.29
3716	AMEX	IXG	Tue, Jan 31, 2017	59.29	59.49	58.91	59.12
3715	AMEX	IXG	Mon, Jan 30, 2017	59.43	59.43	58.95	59.33
3714	AMEX	IXG	Fri, Jan 27, 2017	60.03	60.03	59.74	59.83
3713	AMEX	IXG	Thu, Jan 26, 2017	60.00	60.18	59.89	60.04
3712	AMEX	IXG	Wed, Jan 25, 2017	59.46	60.00	59.46	59.96
3711	AMEX	IXG	Tue, Jan 24, 2017	58.54	59.15	58.54	58.95
3710	AMEX	IXG	Mon, Jan 23, 2017	58.50	58.61	58.22	58.53
3709	AMEX	IXG	Fri, Jan 20, 2017	58.48	58.69	58.39	58.56
3708	AMEX	IXG	Thu, Jan 19, 2017	58.63	58.63	58.16	58.32
3707	AMEX	IXG	Wed, Jan 18, 2017	58.36	58.50	58.12	58.43
3706	AMEX	IXG	Tue, Jan 17, 2017	59.06	59.06	58.40	58.44
3705	AMEX	IXG	Fri, Jan 13, 2017	59.21	59.62	59.14	59.25
3704	AMEX	IXG	Thu, Jan 12, 2017	59.21	59.21	58.63	59.03
3703	AMEX	IXG	Wed, Jan 11, 2017	58.82	59.21	58.61	59.21
3702	AMEX	IXG	Tue, Jan 10, 2017	58.76	59.11	58.76	58.81
3701	AMEX	IXG	Mon, Jan 9, 2017	58.95	59.00	58.66	58.77
3700	AMEX	IXG	Fri, Jan 6, 2017	59.18	59.32	59.11	59.21
3699	AMEX	IXG	Thu, Jan 5, 2017	59.21	59.32	58.91	59.15
3698	AMEX	IXG	Wed, Jan 4, 2017	58.82	59.32	58.82	59.32
3697	AMEX	IXG	Tue, Jan 3, 2017	58.43	58.76	58.23	58.56
3696	AMEX	IXG	Fri, Dec 30, 2016	57.83	57.97	57.67	57.78
3695	AMEX	IXG	Thu, Dec 29, 2016	57.91	57.91	57.50	57.67
3694	AMEX	IXG	Wed, Dec 28, 2016	58.25	58.25	57.72	57.80
3693	AMEX	IXG	Tue, Dec 27, 2016	58.21	58.32	58.18	58.20
3692	AMEX	IXG	Fri, Dec 23, 2016	58.16	58.22	58.06	58.22
3691	AMEX	IXG	Thu, Dec 22, 2016	58.19	58.25	58.02	58.16
3690	AMEX	IXG	Wed, Dec 21, 2016	58.92	58.92	58.63	58.34
3689	AMEX	IXG	Tue, Dec 20, 2016	58.63	58.85	58.62	58.85
3688	AMEX	IXG	Mon, Dec 19, 2016	58.53	58.53	58.19	58.34
3687	AMEX	IXG	Fri, Dec 16, 2016	59.03	59.03	58.58	58.59
3686	AMEX	IXG	Thu, Dec 15, 2016	58.76	59.13	58.75	58.96
3685	AMEX	IXG	Wed, Dec 14, 2016	59.05	59.36	58.53	58.56
3684	AMEX	IXG	Tue, Dec 13, 2016	59.09	59.44	58.97	59.28
3683	AMEX	IXG	Mon, Dec 12, 2016	59.30	59.38	58.84	58.88
3682	AMEX	IXG	Fri, Dec 9, 2016	59.26	59.52	59.07	59.50
3681	AMEX	IXG	Thu, Dec 8, 2016	59.15	59.71	59.09	59.46
3680	AMEX	IXG	Wed, Dec 7, 2016	58.29	59.15	58.29	59.04
3679	AMEX	IXG	Tue, Dec 6, 2016	57.46	58.13	57.40	58.09
3678	AMEX	IXG	Mon, Dec 5, 2016	56.85	57.26	56.85	57.21
3677	AMEX	IXG	Fri, Dec 2, 2016	56.67	56.76	56.40	56.62
3676	AMEX	IXG	Thu, Dec 1, 2016	56.40	56.98	56.40	56.77
3675	AMEX	IXG	Wed, Nov 30, 2016	56.19	56.45	56.13	56.24
3674	AMEX	IXG	Tue, Nov 29, 2016	55.68	56.08	55.68	55.94
3673	AMEX	IXG	Mon, Nov 28, 2016	55.91	56.06	55.60	55.64
3672	AMEX	IXG	Fri, Nov 25, 2016	56.25	56.25	56.05	56.22
3671	AMEX	IXG	Wed, Nov 23, 2016	55.97	56.30	55.77	56.25
3670	AMEX	IXG	Tue, Nov 22, 2016	56.18	56.25	55.88	56.22
3669	AMEX	IXG	Mon, Nov 21, 2016	55.98	55.98	55.68	55.94
3668	AMEX	IXG	Fri, Nov 18, 2016	55.72	55.72	55.49	55.59
3667	AMEX	IXG	Thu, Nov 17, 2016	55.46	55.90	55.40	55.76
3666	AMEX	IXG	Wed, Nov 16, 2016	55.75	55.75	55.24	55.40
3665	AMEX	IXG	Tue, Nov 15, 2016	55.72	56.12	55.31	56.12
3664	AMEX	IXG	Mon, Nov 14, 2016	55.26	55.92	55.26	55.92
3663	AMEX	IXG	Fri, Nov 11, 2016	54.81	55.16	54.54	55.16
3662	AMEX	IXG	Thu, Nov 10, 2016	54.31	55.27	54.28	55.05
3661	AMEX	IXG	Wed, Nov 9, 2016	52.31	53.98	52.31	53.78
3660	AMEX	IXG	Tue, Nov 8, 2016	52.37	52.98	52.12	52.79
3659	AMEX	IXG	Mon, Nov 7, 2016	52.20	52.64	52.20	52.63
3658	AMEX	IXG	Fri, Nov 4, 2016	51.44	51.65	51.13	51.28
3657	AMEX	IXG	Thu, Nov 3, 2016	51.72	52.09	51.67	51.72
3656	AMEX	IXG	Wed, Nov 2, 2016	51.82	51.86	51.49	51.57
3655	AMEX	IXG	Tue, Nov 1, 2016	52.47	52.72	51.80	52.07
3654	AMEX	IXG	Mon, Oct 31, 2016	52.42	52.60	52.33	52.33
3653	AMEX	IXG	Fri, Oct 28, 2016	52.73	52.73	52.13	52.41
3652	AMEX	IXG	Thu, Oct 27, 2016	52.70	52.81	52.51	52.62
3651	AMEX	IXG	Wed, Oct 26, 2016	52.08	52.56	52.08	52.49
3650	AMEX	IXG	Tue, Oct 25, 2016	52.42	52.48	52.25	52.33
3649	AMEX	IXG	Mon, Oct 24, 2016	52.41	52.47	52.33	52.35
3648	AMEX	IXG	Fri, Oct 21, 2016	51.75	52.12	51.69	52.12
3647	AMEX	IXG	Thu, Oct 20, 2016	52.15	52.35	51.97	52.16
3646	AMEX	IXG	Wed, Oct 19, 2016	51.83	52.14	51.83	52.14
3645	AMEX	IXG	Tue, Oct 18, 2016	51.70	51.78	51.56	51.71
3644	AMEX	IXG	Mon, Oct 17, 2016	51.21	51.31	51.00	51.13
3643	AMEX	IXG	Fri, Oct 14, 2016	51.41	51.68	51.19	51.19
3642	AMEX	IXG	Thu, Oct 13, 2016	50.85	51.05	50.47	51.00
3641	AMEX	IXG	Wed, Oct 12, 2016	51.43	51.61	51.41	51.50
3640	AMEX	IXG	Tue, Oct 11, 2016	51.94	51.94	51.23	51.42
3639	AMEX	IXG	Mon, Oct 10, 2016	52.21	52.33	52.14	52.17
3638	AMEX	IXG	Fri, Oct 7, 2016	52.03	52.03	51.55	51.93
3637	AMEX	IXG	Thu, Oct 6, 2016	51.80	51.96	51.63	51.91
3636	AMEX	IXG	Wed, Oct 5, 2016	51.40	51.90	51.40	51.80
3635	AMEX	IXG	Tue, Oct 4, 2016	51.11	51.26	50.91	51.02
3634	AMEX	IXG	Mon, Oct 3, 2016	50.92	51.02	50.76	51.00
3633	AMEX	IXG	Fri, Sep 30, 2016	50.57	51.34	50.57	51.08
3632	AMEX	IXG	Thu, Sep 29, 2016	51.17	51.39	50.35	50.56
3631	AMEX	IXG	Wed, Sep 28, 2016	51.08	51.33	50.73	51.33
3630	AMEX	IXG	Tue, Sep 27, 2016	50.70	51.01	50.58	51.01
3629	AMEX	IXG	Mon, Sep 26, 2016	51.10	51.10	50.66	50.71
3628	AMEX	IXG	Fri, Sep 23, 2016	51.64	51.79	51.47	51.47
3627	AMEX	IXG	Thu, Sep 22, 2016	52.36	52.36	51.94	52.07
3626	AMEX	IXG	Wed, Sep 21, 2016	51.55	51.83	51.36	51.75
3625	AMEX	IXG	Tue, Sep 20, 2016	51.09	51.12	50.85	50.86
3624	AMEX	IXG	Mon, Sep 19, 2016	50.85	51.15	50.68	50.79
3623	AMEX	IXG	Fri, Sep 16, 2016	50.63	50.63	50.34	50.47
3622	AMEX	IXG	Thu, Sep 15, 2016	50.60	51.22	50.60	51.10
3621	AMEX	IXG	Wed, Sep 14, 2016	50.67	50.90	50.57	50.60
3620	AMEX	IXG	Tue, Sep 13, 2016	51.16	51.16	50.56	50.75
3619	AMEX	IXG	Mon, Sep 12, 2016	51.16	52.00	51.04	52.00
3618	AMEX	IXG	Fri, Sep 9, 2016	52.23	52.28	51.63	51.63
3617	AMEX	IXG	Thu, Sep 8, 2016	52.39	52.66	52.39	52.46
3616	AMEX	IXG	Wed, Sep 7, 2016	52.45	52.58	52.30	52.39
3615	AMEX	IXG	Tue, Sep 6, 2016	52.50	52.64	52.20	52.47
3614	AMEX	IXG	Fri, Sep 2, 2016	52.24	52.50	52.24	52.44
3613	AMEX	IXG	Thu, Sep 1, 2016	52.00	52.17	51.63	52.04
3612	AMEX	IXG	Wed, Aug 31, 2016	51.79	51.93	51.48	51.78
3611	AMEX	IXG	Tue, Aug 30, 2016	51.32	51.59	51.32	51.59
3610	AMEX	IXG	Mon, Aug 29, 2016	50.89	51.38	50.89	51.31
3609	AMEX	IXG	Fri, Aug 26, 2016	51.18	51.50	50.70	50.87
3608	AMEX	IXG	Thu, Aug 25, 2016	50.90	51.10	50.90	51.00
3607	AMEX	IXG	Wed, Aug 24, 2016	51.14	51.24	51.02	51.15
3606	AMEX	IXG	Tue, Aug 23, 2016	51.08	51.29	50.99	51.05
3605	AMEX	IXG	Mon, Aug 22, 2016	50.59	50.81	50.41	50.72
3604	AMEX	IXG	Fri, Aug 19, 2016	50.53	50.73	50.41	50.73
3603	AMEX	IXG	Thu, Aug 18, 2016	50.89	50.99	50.78	50.99
3602	AMEX	IXG	Wed, Aug 17, 2016	50.78	50.86	50.55	50.80
3601	AMEX	IXG	Tue, Aug 16, 2016	50.87	50.95	50.73	50.83
3600	AMEX	IXG	Mon, Aug 15, 2016	50.92	51.07	50.92	51.06
3599	AMEX	IXG	Fri, Aug 12, 2016	50.77	50.84	50.63	50.68
3598	AMEX	IXG	Thu, Aug 11, 2016	50.74	50.99	50.74	50.90
3597	AMEX	IXG	Wed, Aug 10, 2016	50.93	50.98	50.59	50.63
3596	AMEX	IXG	Tue, Aug 9, 2016	50.67	50.85	50.65	50.76
3595	AMEX	IXG	Mon, Aug 8, 2016	50.40	50.62	50.38	50.47
3594	AMEX	IXG	Fri, Aug 5, 2016	49.59	50.17	49.59	50.17
3593	AMEX	IXG	Thu, Aug 4, 2016	49.50	49.51	49.39	49.45
3592	AMEX	IXG	Wed, Aug 3, 2016	48.96	49.35	48.96	49.26
3591	AMEX	IXG	Tue, Aug 2, 2016	49.47	49.47	48.92	49.07
3590	AMEX	IXG	Mon, Aug 1, 2016	49.61	49.92	49.50	49.50
3589	AMEX	IXG	Fri, Jul 29, 2016	49.76	49.99	49.69	49.83
3588	AMEX	IXG	Thu, Jul 28, 2016	49.42	49.47	49.16	49.47
3587	AMEX	IXG	Wed, Jul 27, 2016	49.59	49.66	49.35	49.60
3586	AMEX	IXG	Tue, Jul 26, 2016	49.41	49.50	49.37	49.48
3585	AMEX	IXG	Mon, Jul 25, 2016	49.48	49.48	49.23	49.27
3584	AMEX	IXG	Fri, Jul 22, 2016	49.40	49.53	49.32	49.47
3583	AMEX	IXG	Thu, Jul 21, 2016	49.49	49.58	49.22	49.35
3582	AMEX	IXG	Wed, Jul 20, 2016	49.45	49.61	49.41	49.59
3581	AMEX	IXG	Tue, Jul 19, 2016	49.10	49.21	49.04	49.21
3580	AMEX	IXG	Mon, Jul 18, 2016	49.31	49.52	49.29	49.48
3579	AMEX	IXG	Fri, Jul 15, 2016	49.51	49.51	49.10	49.25
3578	AMEX	IXG	Thu, Jul 14, 2016	49.33	49.45	49.29	49.33
3577	AMEX	IXG	Wed, Jul 13, 2016	48.85	48.85	48.59	48.78
3576	AMEX	IXG	Tue, Jul 12, 2016	48.53	48.86	48.53	48.77
3575	AMEX	IXG	Mon, Jul 11, 2016	47.72	47.95	47.69	47.87
3574	AMEX	IXG	Fri, Jul 8, 2016	47.01	47.37	47.01	47.31
3573	AMEX	IXG	Thu, Jul 7, 2016	46.57	46.80	46.23	46.41
3572	AMEX	IXG	Wed, Jul 6, 2016	46.06	46.52	45.80	46.52
3571	AMEX	IXG	Tue, Jul 5, 2016	47.06	47.06	46.38	46.54
3570	AMEX	IXG	Fri, Jul 1, 2016	47.81	47.90	47.63	47.81
3569	AMEX	IXG	Thu, Jun 30, 2016	47.28	47.80	47.06	47.80
3568	AMEX	IXG	Wed, Jun 29, 2016	46.71	47.25	46.71	47.15
3567	AMEX	IXG	Tue, Jun 28, 2016	45.98	46.30	45.60	46.30
3566	AMEX	IXG	Mon, Jun 27, 2016	45.75	45.75	44.58	45.01
3565	AMEX	IXG	Fri, Jun 24, 2016	46.98	47.86	46.59	46.65
3564	AMEX	IXG	Thu, Jun 23, 2016	50.36	50.71	50.30	50.71
3563	AMEX	IXG	Wed, Jun 22, 2016	49.60	49.85	49.43	49.49
3562	AMEX	IXG	Tue, Jun 21, 2016	49.33	49.55	49.13	49.50
3561	AMEX	IXG	Mon, Jun 20, 2016	50.14	50.39	49.91	49.04
3560	AMEX	IXG	Fri, Jun 17, 2016	48.92	49.13	48.77	49.13
3559	AMEX	IXG	Thu, Jun 16, 2016	48.09	48.65	47.62	48.63
3558	AMEX	IXG	Wed, Jun 15, 2016	48.63	48.97	48.51	48.51
3557	AMEX	IXG	Tue, Jun 14, 2016	48.91	49.05	48.22	48.48
3556	AMEX	IXG	Mon, Jun 13, 2016	49.30	49.75	49.15	49.22
3555	AMEX	IXG	Fri, Jun 10, 2016	50.27	50.27	49.74	49.88
3554	AMEX	IXG	Thu, Jun 9, 2016	51.12	51.12	50.83	51.07
3553	AMEX	IXG	Wed, Jun 8, 2016	51.71	51.71	51.49	51.56
3552	AMEX	IXG	Tue, Jun 7, 2016	51.49	51.71	51.36	51.53
3551	AMEX	IXG	Mon, Jun 6, 2016	51.10	51.39	51.10	51.33
3550	AMEX	IXG	Fri, Jun 3, 2016	51.21	51.21	50.56	51.14
3549	AMEX	IXG	Thu, Jun 2, 2016	51.04	51.36	50.93	51.36
3548	AMEX	IXG	Wed, Jun 1, 2016	51.01	51.41	50.74	51.30
3547	AMEX	IXG	Tue, May 31, 2016	51.65	51.77	51.17	51.35
3546	AMEX	IXG	Fri, May 27, 2016	51.48	51.65	51.44	51.59
3545	AMEX	IXG	Thu, May 26, 2016	51.55	51.66	51.35	51.38
3544	AMEX	IXG	Wed, May 25, 2016	51.24	51.71	51.24	51.58
3543	AMEX	IXG	Tue, May 24, 2016	50.33	50.91	50.33	50.86
3542	AMEX	IXG	Mon, May 23, 2016	49.87	50.06	49.82	50.00
3541	AMEX	IXG	Fri, May 20, 2016	50.19	50.22	49.92	49.99
3540	AMEX	IXG	Thu, May 19, 2016	49.59	49.75	49.47	49.73
3539	AMEX	IXG	Wed, May 18, 2016	49.31	50.19	49.31	49.94
3538	AMEX	IXG	Tue, May 17, 2016	49.57	49.77	49.31	49.41
3537	AMEX	IXG	Mon, May 16, 2016	49.39	49.81	49.39	49.68
3536	AMEX	IXG	Fri, May 13, 2016	49.65	49.74	49.11	49.18
3535	AMEX	IXG	Thu, May 12, 2016	50.07	50.07	49.64	49.93
3534	AMEX	IXG	Wed, May 11, 2016	50.05	50.33	49.92	49.93
3533	AMEX	IXG	Tue, May 10, 2016	50.02	50.47	50.02	50.47
3532	AMEX	IXG	Mon, May 9, 2016	49.66	49.84	49.53	49.59
3531	AMEX	IXG	Fri, May 6, 2016	49.38	49.84	49.38	49.76
3530	AMEX	IXG	Thu, May 5, 2016	49.96	49.96	49.54	49.63
3529	AMEX	IXG	Wed, May 4, 2016	49.87	50.00	49.61	49.79
3528	AMEX	IXG	Tue, May 3, 2016	50.62	50.62	50.11	50.26
3527	AMEX	IXG	Mon, May 2, 2016	51.00	51.27	51.00	51.23
3526	AMEX	IXG	Fri, Apr 29, 2016	51.17	51.17	50.62	50.86
3525	AMEX	IXG	Thu, Apr 28, 2016	51.42	51.63	51.14	51.18
3524	AMEX	IXG	Wed, Apr 27, 2016	51.72	51.96	51.68	51.89
3523	AMEX	IXG	Tue, Apr 26, 2016	51.75	51.99	51.75	51.91
3522	AMEX	IXG	Mon, Apr 25, 2016	51.34	51.48	51.29	51.48
3521	AMEX	IXG	Fri, Apr 22, 2016	51.52	51.88	51.30	51.74
3520	AMEX	IXG	Thu, Apr 21, 2016	51.75	51.75	51.22	51.36
3519	AMEX	IXG	Wed, Apr 20, 2016	51.45	51.74	51.37	51.64
3518	AMEX	IXG	Tue, Apr 19, 2016	50.94	51.37	50.94	51.25
3517	AMEX	IXG	Mon, Apr 18, 2016	50.06	50.64	50.06	50.55
3516	AMEX	IXG	Fri, Apr 15, 2016	50.46	50.46	50.27	50.28
3515	AMEX	IXG	Thu, Apr 14, 2016	50.35	50.58	50.34	50.42
3514	AMEX	IXG	Wed, Apr 13, 2016	49.83	50.31	49.83	50.21
3513	AMEX	IXG	Tue, Apr 12, 2016	48.53	49.14	48.49	48.97
3512	AMEX	IXG	Mon, Apr 11, 2016	48.30	48.65	48.14	48.14
3511	AMEX	IXG	Fri, Apr 8, 2016	47.99	48.30	47.82	47.88
3510	AMEX	IXG	Thu, Apr 7, 2016	47.82	47.82	47.13	47.29
3509	AMEX	IXG	Wed, Apr 6, 2016	47.91	48.35	47.83	48.35
3508	AMEX	IXG	Tue, Apr 5, 2016	48.85	48.85	48.85	47.90
3507	AMEX	IXG	Mon, Apr 4, 2016	49.24	49.24	48.81	48.85
3506	AMEX	IXG	Fri, Apr 1, 2016	48.57	49.25	48.49	49.25
3505	AMEX	IXG	Thu, Mar 31, 2016	49.42	49.55	49.30	49.21
3504	AMEX	IXG	Wed, Mar 30, 2016	49.41	49.65	49.39	49.41
3503	AMEX	IXG	Tue, Mar 29, 2016	48.74	49.01	48.50	49.13
3502	AMEX	IXG	Mon, Mar 28, 2016	48.92	49.03	48.60	48.89
3501	AMEX	IXG	Thu, Mar 24, 2016	48.62	48.65	48.29	48.60
3500	AMEX	IXG	Wed, Mar 23, 2016	49.59	49.59	49.14	49.24
3499	AMEX	IXG	Tue, Mar 22, 2016	49.62	50.03	49.53	49.86
3498	AMEX	IXG	Mon, Mar 21, 2016	50.15	50.32	49.97	50.13
3497	AMEX	IXG	Fri, Mar 18, 2016	50.15	50.36	49.99	50.23
3496	AMEX	IXG	Thu, Mar 17, 2016	49.45	50.07	49.30	49.96
3495	AMEX	IXG	Wed, Mar 16, 2016	48.83	49.39	48.79	49.39
3494	AMEX	IXG	Tue, Mar 15, 2016	49.68	49.68	49.68	49.15
3493	AMEX	IXG	Mon, Mar 14, 2016	49.66	49.78	49.35	49.61
3492	AMEX	IXG	Fri, Mar 11, 2016	48.22	48.22	48.22	49.80
3491	AMEX	IXG	Thu, Mar 10, 2016	48.19	48.19	48.19	48.22
3490	AMEX	IXG	Wed, Mar 9, 2016	48.36	48.36	48.12	48.19
3489	AMEX	IXG	Tue, Mar 8, 2016	48.37	48.37	47.98	48.01
3488	AMEX	IXG	Mon, Mar 7, 2016	48.30	48.71	48.30	48.61
3487	AMEX	IXG	Fri, Mar 4, 2016	48.59	48.88	48.44	48.73
3486	AMEX	IXG	Thu, Mar 3, 2016	47.69	47.69	47.69	48.35
3485	AMEX	IXG	Wed, Mar 2, 2016	47.25	47.69	47.24	47.69
3484	AMEX	IXG	Tue, Mar 1, 2016	46.07	47.05	45.99	47.05
3483	AMEX	IXG	Mon, Feb 29, 2016	45.87	46.03	45.51	45.64
3482	AMEX	IXG	Fri, Feb 26, 2016	46.03	46.21	45.84	45.92
3481	AMEX	IXG	Thu, Feb 25, 2016	45.39	45.69	45.17	45.69
3480	AMEX	IXG	Wed, Feb 24, 2016	44.58	45.14	44.18	45.03
3479	AMEX	IXG	Tue, Feb 23, 2016	45.86	45.86	45.22	45.31
3478	AMEX	IXG	Mon, Feb 22, 2016	45.96	46.23	45.96	46.17
3477	AMEX	IXG	Fri, Feb 19, 2016	45.20	45.52	45.08	45.52
3476	AMEX	IXG	Thu, Feb 18, 2016	46.03	46.03	45.49	45.59
3475	AMEX	IXG	Wed, Feb 17, 2016	45.61	46.05	45.50	45.96
3474	AMEX	IXG	Tue, Feb 16, 2016	45.00	45.17	44.69	45.16
3473	AMEX	IXG	Fri, Feb 12, 2016	43.34	44.23	43.27	44.23
3472	AMEX	IXG	Thu, Feb 11, 2016	42.94	43.01	42.35	42.78
3471	AMEX	IXG	Wed, Feb 10, 2016	44.37	44.81	43.90	43.94
3470	AMEX	IXG	Tue, Feb 9, 2016	43.46	44.05	43.25	43.87
3469	AMEX	IXG	Mon, Feb 8, 2016	45.00	45.00	44.06	44.44
3468	AMEX	IXG	Fri, Feb 5, 2016	46.32	46.32	45.49	45.65
3467	AMEX	IXG	Thu, Feb 4, 2016	45.88	46.72	45.88	46.41
3466	AMEX	IXG	Wed, Feb 3, 2016	45.97	45.99	44.74	45.88
3465	AMEX	IXG	Tue, Feb 2, 2016	46.44	46.44	45.62	45.76
3464	AMEX	IXG	Mon, Feb 1, 2016	47.08	47.42	46.81	47.23
3463	AMEX	IXG	Fri, Jan 29, 2016	46.80	47.68	46.77	47.64
3462	AMEX	IXG	Thu, Jan 28, 2016	46.81	46.81	46.19	46.54
3461	AMEX	IXG	Wed, Jan 27, 2016	46.43	47.18	46.28	46.28
3460	AMEX	IXG	Tue, Jan 26, 2016	46.10	46.69	46.10	46.59
3459	AMEX	IXG	Mon, Jan 25, 2016	46.54	46.58	45.76	45.76
3458	AMEX	IXG	Fri, Jan 22, 2016	46.64	46.97	46.62	46.93
3457	AMEX	IXG	Thu, Jan 21, 2016	45.68	46.35	45.40	45.87
3456	AMEX	IXG	Wed, Jan 20, 2016	45.85	46.18	44.82	45.81
3455	AMEX	IXG	Tue, Jan 19, 2016	47.32	47.38	46.59	46.88
3454	AMEX	IXG	Fri, Jan 15, 2016	46.89	47.22	46.45	46.85
3453	AMEX	IXG	Thu, Jan 14, 2016	48.16	48.82	47.65	48.57
3452	AMEX	IXG	Wed, Jan 13, 2016	49.46	49.52	47.97	48.05
3451	AMEX	IXG	Tue, Jan 12, 2016	49.24	49.25	48.62	49.18
3450	AMEX	IXG	Mon, Jan 11, 2016	48.99	48.99	48.45	48.87
3449	AMEX	IXG	Fri, Jan 8, 2016	49.72	49.75	48.52	48.55
3448	AMEX	IXG	Thu, Jan 7, 2016	49.65	49.98	49.28	49.46
3447	AMEX	IXG	Wed, Jan 6, 2016	50.71	50.94	50.51	50.73
3446	AMEX	IXG	Tue, Jan 5, 2016	51.60	51.75	51.21	51.71
3445	AMEX	IXG	Mon, Jan 4, 2016	51.76	51.76	51.24	51.71
3444	AMEX	IXG	Thu, Dec 31, 2015	53.00	53.25	52.85	52.99
3443	AMEX	IXG	Wed, Dec 30, 2015	53.47	53.59	53.21	53.21
3442	AMEX	IXG	Tue, Dec 29, 2015	53.55	53.86	53.54	53.78
3441	AMEX	IXG	Mon, Dec 28, 2015	53.10	53.23	52.93	53.18
3440	AMEX	IXG	Thu, Dec 24, 2015	53.27	53.54	53.20	53.45
3439	AMEX	IXG	Wed, Dec 23, 2015	52.93	53.43	52.88	53.43
3438	AMEX	IXG	Tue, Dec 22, 2015	52.43	52.69	52.09	52.60
3437	AMEX	IXG	Mon, Dec 21, 2015	52.23	52.40	51.87	52.24
3436	AMEX	IXG	Fri, Dec 18, 2015	53.02	53.21	52.58	52.64
3435	AMEX	IXG	Thu, Dec 17, 2015	54.15	54.15	53.33	53.33
3434	AMEX	IXG	Wed, Dec 16, 2015	53.57	54.21	53.22	54.11
3433	AMEX	IXG	Tue, Dec 15, 2015	52.74	53.20	52.74	53.04
3432	AMEX	IXG	Mon, Dec 14, 2015	52.38	52.45	51.70	52.25
3431	AMEX	IXG	Fri, Dec 11, 2015	52.73	52.73	51.97	52.17
3430	AMEX	IXG	Thu, Dec 10, 2015	53.54	53.82	53.37	53.37
3429	AMEX	IXG	Wed, Dec 9, 2015	53.73	54.20	53.24	53.46
3428	AMEX	IXG	Tue, Dec 8, 2015	54.02	54.13	53.72	53.87
3427	AMEX	IXG	Mon, Dec 7, 2015	55.06	55.06	54.48	54.62
3426	AMEX	IXG	Fri, Dec 4, 2015	54.28	55.29	54.28	55.21
3425	AMEX	IXG	Thu, Dec 3, 2015	54.83	54.83	54.21	54.26
3424	AMEX	IXG	Wed, Dec 2, 2015	55.25	55.42	54.73	54.75
3423	AMEX	IXG	Tue, Dec 1, 2015	55.06	55.49	55.06	55.49
3422	AMEX	IXG	Mon, Nov 30, 2015	54.90	54.90	54.63	54.64
3421	AMEX	IXG	Fri, Nov 27, 2015	54.77	54.82	54.59	54.79
3420	AMEX	IXG	Wed, Nov 25, 2015	54.77	54.84	54.68	54.77
3419	AMEX	IXG	Tue, Nov 24, 2015	54.56	54.93	54.41	54.79
3418	AMEX	IXG	Mon, Nov 23, 2015	55.06	55.26	54.84	54.90
3417	AMEX	IXG	Fri, Nov 20, 2015	55.44	55.50	55.10	55.19
3416	AMEX	IXG	Thu, Nov 19, 2015	55.18	55.32	55.14	55.26
3415	AMEX	IXG	Wed, Nov 18, 2015	54.33	55.08	54.33	55.02
3414	AMEX	IXG	Tue, Nov 17, 2015	54.39	54.58	54.13	54.20
3413	AMEX	IXG	Mon, Nov 16, 2015	53.51	54.24	53.46	54.24
3412	AMEX	IXG	Fri, Nov 13, 2015	53.91	53.95	53.56	53.64
3411	AMEX	IXG	Thu, Nov 12, 2015	54.28	54.55	54.12	54.12
3410	AMEX	IXG	Wed, Nov 11, 2015	55.09	55.13	54.69	54.85
3409	AMEX	IXG	Tue, Nov 10, 2015	54.50	54.71	54.28	54.68
3408	AMEX	IXG	Mon, Nov 9, 2015	55.04	55.04	54.37	54.62
3407	AMEX	IXG	Fri, Nov 6, 2015	54.98	55.21	54.89	55.14
3406	AMEX	IXG	Thu, Nov 5, 2015	54.85	54.99	54.74	54.94
3405	AMEX	IXG	Wed, Nov 4, 2015	55.22	55.22	54.75	54.93
3404	AMEX	IXG	Tue, Nov 3, 2015	54.90	55.26	54.75	55.14
3403	AMEX	IXG	Mon, Nov 2, 2015	54.78	55.19	54.78	55.19
3402	AMEX	IXG	Fri, Oct 30, 2015	54.89	54.89	54.50	54.50
3401	AMEX	IXG	Thu, Oct 29, 2015	54.96	55.00	54.80	54.90
3400	AMEX	IXG	Wed, Oct 28, 2015	54.80	55.50	54.80	55.50
3399	AMEX	IXG	Tue, Oct 27, 2015	54.89	54.93	54.58	54.77
3398	AMEX	IXG	Mon, Oct 26, 2015	55.22	55.22	54.99	55.17
3397	AMEX	IXG	Fri, Oct 23, 2015	55.22	55.39	55.07	55.27
3396	AMEX	IXG	Thu, Oct 22, 2015	54.28	55.01	54.28	54.79
3395	AMEX	IXG	Wed, Oct 21, 2015	54.45	54.56	53.91	53.94
3394	AMEX	IXG	Tue, Oct 20, 2015	54.20	54.46	54.14	54.44
3393	AMEX	IXG	Mon, Oct 19, 2015	54.18	54.37	54.13	54.27
3392	AMEX	IXG	Fri, Oct 16, 2015	54.24	54.54	54.14	54.44
3391	AMEX	IXG	Thu, Oct 15, 2015	53.63	54.24	53.53	54.10
3390	AMEX	IXG	Wed, Oct 14, 2015	53.39	53.47	53.02	53.15
3389	AMEX	IXG	Tue, Oct 13, 2015	53.34	53.63	53.30	53.33
3388	AMEX	IXG	Mon, Oct 12, 2015	53.95	54.09	53.86	54.04
3387	AMEX	IXG	Fri, Oct 9, 2015	54.21	54.31	53.82	54.07
3386	AMEX	IXG	Thu, Oct 8, 2015	53.59	54.16	53.56	54.16
3385	AMEX	IXG	Wed, Oct 7, 2015	53.70	54.02	53.54	53.79
3384	AMEX	IXG	Tue, Oct 6, 2015	53.07	53.27	53.02	53.12
3383	AMEX	IXG	Mon, Oct 5, 2015	52.53	53.25	52.53	53.21
3382	AMEX	IXG	Fri, Oct 2, 2015	51.11	52.17	50.86	52.17
3381	AMEX	IXG	Thu, Oct 1, 2015	51.67	51.68	51.16	51.68
3380	AMEX	IXG	Wed, Sep 30, 2015	51.27	51.43	50.93	51.43
3379	AMEX	IXG	Tue, Sep 29, 2015	50.46	50.65	50.26	50.64
3378	AMEX	IXG	Mon, Sep 28, 2015	51.20	51.20	50.42	50.45
3377	AMEX	IXG	Fri, Sep 25, 2015	51.70	51.95	51.47	51.61
3376	AMEX	IXG	Thu, Sep 24, 2015	50.62	51.06	50.51	51.04
3375	AMEX	IXG	Wed, Sep 23, 2015	51.38	51.43	50.92	51.18
3374	AMEX	IXG	Tue, Sep 22, 2015	51.54	51.56	51.16	51.46
3373	AMEX	IXG	Mon, Sep 21, 2015	52.32	52.58	52.16	52.35
3372	AMEX	IXG	Fri, Sep 18, 2015	52.32	52.61	52.02	52.04
3371	AMEX	IXG	Thu, Sep 17, 2015	53.65	54.22	53.14	53.31
3370	AMEX	IXG	Wed, Sep 16, 2015	53.37	53.77	53.28	53.73
3369	AMEX	IXG	Tue, Sep 15, 2015	52.55	53.28	52.50	53.20
3368	AMEX	IXG	Mon, Sep 14, 2015	52.65	52.71	52.43	52.58
3367	AMEX	IXG	Fri, Sep 11, 2015	52.54	52.91	52.43	52.91
3366	AMEX	IXG	Thu, Sep 10, 2015	52.51	53.01	52.22	52.78
3365	AMEX	IXG	Wed, Sep 9, 2015	53.68	53.68	52.42	52.55
3364	AMEX	IXG	Tue, Sep 8, 2015	52.57	52.86	52.36	52.86
3363	AMEX	IXG	Fri, Sep 4, 2015	52.05	52.05	51.11	51.34
3362	AMEX	IXG	Thu, Sep 3, 2015	52.63	53.05	52.43	52.64
3361	AMEX	IXG	Wed, Sep 2, 2015	52.75	52.75	51.83	52.44
3360	AMEX	IXG	Tue, Sep 1, 2015	52.99	52.99	51.41	51.67
3359	AMEX	IXG	Mon, Aug 31, 2015	53.76	53.76	53.37	53.52
3358	AMEX	IXG	Fri, Aug 28, 2015	54.12	54.12	53.80	53.98
3357	AMEX	IXG	Thu, Aug 27, 2015	53.84	54.64	53.73	54.25
3356	AMEX	IXG	Wed, Aug 26, 2015	52.26	53.50	52.01	53.47
3355	AMEX	IXG	Tue, Aug 25, 2015	52.32	54.19	51.74	51.74
3354	AMEX	IXG	Mon, Aug 24, 2015	53.67	53.67	38.96	51.81
3353	AMEX	IXG	Fri, Aug 21, 2015	55.29	55.29	53.95	53.95
3352	AMEX	IXG	Thu, Aug 20, 2015	56.38	56.38	55.63	55.63
3351	AMEX	IXG	Wed, Aug 19, 2015	57.16	57.24	56.67	56.99
3350	AMEX	IXG	Tue, Aug 18, 2015	57.45	57.54	57.32	57.36
3349	AMEX	IXG	Mon, Aug 17, 2015	57.37	57.58	57.14	57.56
3348	AMEX	IXG	Fri, Aug 14, 2015	57.30	57.63	57.30	57.63
3347	AMEX	IXG	Thu, Aug 13, 2015	57.46	57.55	57.11	57.37
3346	AMEX	IXG	Wed, Aug 12, 2015	57.36	57.44	56.75	57.40
3345	AMEX	IXG	Tue, Aug 11, 2015	58.03	58.07	57.73	57.94
3344	AMEX	IXG	Mon, Aug 10, 2015	58.22	58.68	58.05	58.65
3343	AMEX	IXG	Fri, Aug 7, 2015	57.87	57.93	57.68	57.88
3342	AMEX	IXG	Thu, Aug 6, 2015	58.12	58.17	57.90	57.97
3341	AMEX	IXG	Wed, Aug 5, 2015	58.24	58.51	58.14	58.16
3340	AMEX	IXG	Tue, Aug 4, 2015	58.04	58.22	57.92	57.97
3339	AMEX	IXG	Mon, Aug 3, 2015	58.15	58.18	57.77	58.06
3338	AMEX	IXG	Fri, Jul 31, 2015	58.46	58.55	58.15	58.18
3337	AMEX	IXG	Thu, Jul 30, 2015	58.19	58.26	57.97	58.24
3336	AMEX	IXG	Wed, Jul 29, 2015	57.91	58.63	57.78	58.33
3335	AMEX	IXG	Tue, Jul 28, 2015	57.87	58.03	57.58	57.99
3334	AMEX	IXG	Mon, Jul 27, 2015	57.51	57.53	57.28	57.53
3333	AMEX	IXG	Fri, Jul 24, 2015	58.19	58.33	57.66	57.70
3332	AMEX	IXG	Thu, Jul 23, 2015	58.81	58.82	58.34	58.34
3331	AMEX	IXG	Wed, Jul 22, 2015	58.49	58.83	58.49	58.68
3330	AMEX	IXG	Tue, Jul 21, 2015	58.92	58.99	58.72	58.79
3329	AMEX	IXG	Mon, Jul 20, 2015	59.03	59.10	58.76	58.95
3328	AMEX	IXG	Fri, Jul 17, 2015	58.95	58.95	58.69	58.86
3327	AMEX	IXG	Thu, Jul 16, 2015	58.93	59.04	58.86	58.92
3326	AMEX	IXG	Wed, Jul 15, 2015	58.36	58.50	58.22	58.35
3325	AMEX	IXG	Tue, Jul 14, 2015	58.02	58.39	58.02	58.28
3324	AMEX	IXG	Mon, Jul 13, 2015	57.70	58.12	57.70	58.01
3323	AMEX	IXG	Fri, Jul 10, 2015	57.49	57.63	57.28	57.58
3322	AMEX	IXG	Thu, Jul 9, 2015	56.05	56.60	56.05	56.26
3321	AMEX	IXG	Wed, Jul 8, 2015	56.03	56.03	55.44	55.49
3320	AMEX	IXG	Tue, Jul 7, 2015	56.61	56.85	55.92	56.60
3319	AMEX	IXG	Mon, Jul 6, 2015	57.17	57.18	56.61	56.76
3318	AMEX	IXG	Thu, Jul 2, 2015	57.89	57.89	57.66	57.75
3317	AMEX	IXG	Wed, Jul 1, 2015	58.30	58.30	57.65	57.82
3316	AMEX	IXG	Tue, Jun 30, 2015	57.70	57.99	57.11	57.28
3315	AMEX	IXG	Mon, Jun 29, 2015	58.29	58.29	57.13	57.13
3314	AMEX	IXG	Fri, Jun 26, 2015	59.09	59.09	58.76	58.91
3313	AMEX	IXG	Thu, Jun 25, 2015	59.13	59.16	58.85	58.85
3312	AMEX	IXG	Wed, Jun 24, 2015	59.31	59.34	59.02	59.05
3311	AMEX	IXG	Tue, Jun 23, 2015	60.29	60.34	60.20	60.29
3310	AMEX	IXG	Mon, Jun 22, 2015	59.74	60.30	59.74	59.98
3309	AMEX	IXG	Fri, Jun 19, 2015	59.41	59.47	59.06	59.08
3308	AMEX	IXG	Thu, Jun 18, 2015	59.24	59.80	59.17	59.53
3307	AMEX	IXG	Wed, Jun 17, 2015	59.16	59.28	58.71	59.01
3306	AMEX	IXG	Tue, Jun 16, 2015	58.79	59.12	58.75	59.09
3305	AMEX	IXG	Mon, Jun 15, 2015	58.81	58.97	58.59	58.93
3304	AMEX	IXG	Fri, Jun 12, 2015	59.25	59.38	59.11	59.36
3303	AMEX	IXG	Thu, Jun 11, 2015	59.52	59.73	59.34	59.63
3302	AMEX	IXG	Wed, Jun 10, 2015	58.87	59.52	58.87	59.35
3301	AMEX	IXG	Tue, Jun 9, 2015	58.41	58.62	58.15	58.45
3300	AMEX	IXG	Mon, Jun 8, 2015	58.74	58.90	58.43	58.55
3299	AMEX	IXG	Fri, Jun 5, 2015	58.57	58.98	58.44	58.69
3298	AMEX	IXG	Thu, Jun 4, 2015	59.18	59.50	58.88	59.01
3297	AMEX	IXG	Wed, Jun 3, 2015	59.22	59.70	59.22	59.41
3296	AMEX	IXG	Tue, Jun 2, 2015	59.00	59.28	58.93	59.05
3295	AMEX	IXG	Mon, Jun 1, 2015	59.16	59.16	58.74	58.86
3294	AMEX	IXG	Fri, May 29, 2015	59.32	59.44	58.90	59.00
3293	AMEX	IXG	Thu, May 28, 2015	59.40	59.56	59.14	59.53
3292	AMEX	IXG	Wed, May 27, 2015	59.30	59.70	59.27	59.65
3291	AMEX	IXG	Tue, May 26, 2015	59.71	59.71	59.06	59.18
3290	AMEX	IXG	Fri, May 22, 2015	60.03	60.13	59.91	59.96
3289	AMEX	IXG	Thu, May 21, 2015	59.94	60.19	59.94	60.07
3288	AMEX	IXG	Wed, May 20, 2015	60.11	60.19	59.87	59.97
3287	AMEX	IXG	Tue, May 19, 2015	59.89	60.19	59.89	60.02
3286	AMEX	IXG	Mon, May 18, 2015	59.90	60.03	59.84	59.95
3285	AMEX	IXG	Fri, May 15, 2015	60.11	60.16	59.95	60.03
3284	AMEX	IXG	Thu, May 14, 2015	59.96	60.15	59.86	60.11
3283	AMEX	IXG	Wed, May 13, 2015	59.69	59.75	59.42	59.55
3282	AMEX	IXG	Tue, May 12, 2015	59.30	59.35	59.08	59.29
3281	AMEX	IXG	Mon, May 11, 2015	59.48	59.60	59.31	59.37
3280	AMEX	IXG	Fri, May 8, 2015	59.09	59.78	59.09	59.72
3279	AMEX	IXG	Thu, May 7, 2015	58.40	58.69	58.30	58.62
3278	AMEX	IXG	Wed, May 6, 2015	58.76	58.77	58.16	58.36
3277	AMEX	IXG	Tue, May 5, 2015	59.11	59.11	58.54	58.54
3276	AMEX	IXG	Mon, May 4, 2015	59.13	59.40	59.10	59.38
3275	AMEX	IXG	Fri, May 1, 2015	58.90	59.17	58.84	59.04
3274	AMEX	IXG	Thu, Apr 30, 2015	59.04	59.05	58.55	58.71
3273	AMEX	IXG	Wed, Apr 29, 2015	59.13	59.45	58.92	59.24
3272	AMEX	IXG	Tue, Apr 28, 2015	59.13	59.54	59.08	59.52
3271	AMEX	IXG	Mon, Apr 27, 2015	59.21	59.48	59.09	59.25
3270	AMEX	IXG	Fri, Apr 24, 2015	58.99	59.13	58.86	59.06
3269	AMEX	IXG	Thu, Apr 23, 2015	58.47	58.99	58.37	58.91
3268	AMEX	IXG	Wed, Apr 22, 2015	58.47	58.81	58.17	58.73
3267	AMEX	IXG	Tue, Apr 21, 2015	58.63	58.63	58.21	58.29
3266	AMEX	IXG	Mon, Apr 20, 2015	58.27	58.48	58.25	58.36
3265	AMEX	IXG	Fri, Apr 17, 2015	58.46	58.46	57.94	58.06
3264	AMEX	IXG	Thu, Apr 16, 2015	58.90	59.14	58.69	58.96
3263	AMEX	IXG	Wed, Apr 15, 2015	58.45	58.96	58.45	58.82
3262	AMEX	IXG	Tue, Apr 14, 2015	58.39	58.47	58.16	58.34
3261	AMEX	IXG	Mon, Apr 13, 2015	58.17	58.40	58.17	58.28
3260	AMEX	IXG	Fri, Apr 10, 2015	58.13	58.26	58.11	58.20
3259	AMEX	IXG	Thu, Apr 9, 2015	58.21	58.36	58.01	58.36
3258	AMEX	IXG	Wed, Apr 8, 2015	58.32	58.40	58.04	58.12
3257	AMEX	IXG	Tue, Apr 7, 2015	58.04	58.14	57.85	57.85
3256	AMEX	IXG	Mon, Apr 6, 2015	57.55	58.14	57.44	57.93
3255	AMEX	IXG	Thu, Apr 2, 2015	57.46	57.71	57.46	57.69
3254	AMEX	IXG	Wed, Apr 1, 2015	56.98	57.25	56.81	57.20
3253	AMEX	IXG	Tue, Mar 31, 2015	56.83	57.00	56.72	56.98
3252	AMEX	IXG	Mon, Mar 30, 2015	57.10	57.52	57.10	57.44
3251	AMEX	IXG	Fri, Mar 27, 2015	57.00	57.01	56.80	56.90
3250	AMEX	IXG	Thu, Mar 26, 2015	57.00	57.10	56.67	56.94
3249	AMEX	IXG	Wed, Mar 25, 2015	57.96	57.98	57.42	57.48
3248	AMEX	IXG	Tue, Mar 24, 2015	58.07	58.14	57.83	57.83
3247	AMEX	IXG	Mon, Mar 23, 2015	58.01	58.25	57.95	57.95
3246	AMEX	IXG	Fri, Mar 20, 2015	57.46	58.09	57.46	57.97
3245	AMEX	IXG	Thu, Mar 19, 2015	57.03	57.06	56.60	56.85
3244	AMEX	IXG	Wed, Mar 18, 2015	56.57	57.60	56.50	57.41
3243	AMEX	IXG	Tue, Mar 17, 2015	56.45	56.74	56.29	56.70
3242	AMEX	IXG	Mon, Mar 16, 2015	56.40	56.83	56.40	56.76
3241	AMEX	IXG	Fri, Mar 13, 2015	56.10	56.19	55.81	56.05
3240	AMEX	IXG	Thu, Mar 12, 2015	56.01	56.50	56.01	56.48
3239	AMEX	IXG	Wed, Mar 11, 2015	55.32	55.58	55.28	55.45
3238	AMEX	IXG	Tue, Mar 10, 2015	55.75	55.75	55.22	55.22
3237	AMEX	IXG	Mon, Mar 9, 2015	56.32	56.57	56.30	56.45
3236	AMEX	IXG	Fri, Mar 6, 2015	56.66	56.90	56.18	56.23
3235	AMEX	IXG	Thu, Mar 5, 2015	56.69	56.94	56.69	56.84
3234	AMEX	IXG	Wed, Mar 4, 2015	56.81	56.97	56.41	56.75
3233	AMEX	IXG	Tue, Mar 3, 2015	57.10	57.16	56.84	57.01
3232	AMEX	IXG	Mon, Mar 2, 2015	57.18	57.42	57.15	57.42
3231	AMEX	IXG	Fri, Feb 27, 2015	57.11	57.32	57.07	57.07
3230	AMEX	IXG	Thu, Feb 26, 2015	57.21	57.40	56.98	57.08
3229	AMEX	IXG	Wed, Feb 25, 2015	57.21	57.39	57.11	57.18
3228	AMEX	IXG	Tue, Feb 24, 2015	56.91	57.32	56.72	57.16
3227	AMEX	IXG	Mon, Feb 23, 2015	56.94	56.94	56.63	56.72
3226	AMEX	IXG	Fri, Feb 20, 2015	56.52	57.23	56.30	57.22
3225	AMEX	IXG	Thu, Feb 19, 2015	56.85	56.89	56.57	56.71
3224	AMEX	IXG	Wed, Feb 18, 2015	57.00	57.00	56.73	56.82
3223	AMEX	IXG	Tue, Feb 17, 2015	56.62	56.99	56.51	56.88
3222	AMEX	IXG	Fri, Feb 13, 2015	56.47	56.75	56.47	56.63
3221	AMEX	IXG	Thu, Feb 12, 2015	55.76	56.28	55.76	56.21
3220	AMEX	IXG	Wed, Feb 11, 2015	55.46	55.60	55.24	55.54
3219	AMEX	IXG	Tue, Feb 10, 2015	55.65	55.78	55.43	55.72
3218	AMEX	IXG	Mon, Feb 9, 2015	55.25	55.56	55.25	55.34
3217	AMEX	IXG	Fri, Feb 6, 2015	55.68	56.12	55.51	55.65
3216	AMEX	IXG	Thu, Feb 5, 2015	55.18	55.67	55.18	55.67
3215	AMEX	IXG	Wed, Feb 4, 2015	55.05	55.37	54.92	54.99
3214	AMEX	IXG	Tue, Feb 3, 2015	54.62	55.37	54.62	55.37
3213	AMEX	IXG	Mon, Feb 2, 2015	53.57	54.28	53.36	54.22
3212	AMEX	IXG	Fri, Jan 30, 2015	53.79	54.03	53.45	53.45
3211	AMEX	IXG	Thu, Jan 29, 2015	53.98	54.40	53.89	54.33
3210	AMEX	IXG	Wed, Jan 28, 2015	54.87	54.87	53.77	53.82
3209	AMEX	IXG	Tue, Jan 27, 2015	54.71	55.05	54.59	54.83
3208	AMEX	IXG	Mon, Jan 26, 2015	54.84	55.18	54.75	55.14
3207	AMEX	IXG	Fri, Jan 23, 2015	55.12	55.12	54.79	54.81
3206	AMEX	IXG	Thu, Jan 22, 2015	54.57	55.40	54.51	55.33
3205	AMEX	IXG	Wed, Jan 21, 2015	54.01	54.54	54.01	54.37
3204	AMEX	IXG	Tue, Jan 20, 2015	54.47	54.47	54.00	54.11
3203	AMEX	IXG	Fri, Jan 16, 2015	53.77	54.25	53.48	54.24
3202	AMEX	IXG	Thu, Jan 15, 2015	54.21	54.21	53.58	53.66
3201	AMEX	IXG	Wed, Jan 14, 2015	53.96	54.14	53.33	53.94
3200	AMEX	IXG	Tue, Jan 13, 2015	54.98	55.14	54.14	54.42
3199	AMEX	IXG	Mon, Jan 12, 2015	54.76	54.76	54.23	54.37
3198	AMEX	IXG	Fri, Jan 9, 2015	55.40	55.40	54.63	54.85
3197	AMEX	IXG	Thu, Jan 8, 2015	55.13	55.53	55.10	55.39
3196	AMEX	IXG	Wed, Jan 7, 2015	54.71	54.89	54.53	54.78
3195	AMEX	IXG	Tue, Jan 6, 2015	55.15	55.15	54.09	54.29
3194	AMEX	IXG	Mon, Jan 5, 2015	55.83	55.83	54.95	55.07
3193	AMEX	IXG	Fri, Jan 2, 2015	56.82	56.85	56.19	56.41
3192	AMEX	IXG	Wed, Dec 31, 2014	57.04	57.04	56.46	56.46
3191	AMEX	IXG	Tue, Dec 30, 2014	56.99	56.99	56.87	56.92
3190	AMEX	IXG	Mon, Dec 29, 2014	56.93	57.35	56.93	57.19
3189	AMEX	IXG	Fri, Dec 26, 2014	57.19	57.40	57.13	57.13
3188	AMEX	IXG	Wed, Dec 24, 2014	57.16	57.21	57.01	57.06
3187	AMEX	IXG	Tue, Dec 23, 2014	56.99	57.22	56.96	57.08
3186	AMEX	IXG	Mon, Dec 22, 2014	56.71	56.95	56.71	56.90
3185	AMEX	IXG	Fri, Dec 19, 2014	56.59	56.78	56.35	56.64
3184	AMEX	IXG	Thu, Dec 18, 2014	56.58	56.99	56.51	56.99
3183	AMEX	IXG	Wed, Dec 17, 2014	55.21	56.10	55.21	55.91
3182	AMEX	IXG	Tue, Dec 16, 2014	55.11	56.08	55.00	55.20
3181	AMEX	IXG	Mon, Dec 15, 2014	56.32	56.32	55.12	55.31
3180	AMEX	IXG	Fri, Dec 12, 2014	56.98	57.02	56.04	56.07
3179	AMEX	IXG	Thu, Dec 11, 2014	57.42	57.68	57.08	57.08
3178	AMEX	IXG	Wed, Dec 10, 2014	57.73	57.73	57.08	57.10
3177	AMEX	IXG	Tue, Dec 9, 2014	57.51	57.98	57.43	57.98
3176	AMEX	IXG	Mon, Dec 8, 2014	58.26	58.50	58.03	58.29
3175	AMEX	IXG	Fri, Dec 5, 2014	58.19	58.52	58.19	58.36
3174	AMEX	IXG	Thu, Dec 4, 2014	58.02	58.08	57.78	57.88
3173	AMEX	IXG	Wed, Dec 3, 2014	58.00	58.22	58.00	58.22
3172	AMEX	IXG	Tue, Dec 2, 2014	57.87	58.04	57.80	57.96
3171	AMEX	IXG	Mon, Dec 1, 2014	57.86	57.98	57.55	57.72
3170	AMEX	IXG	Fri, Nov 28, 2014	58.34	58.34	58.00	58.08
3169	AMEX	IXG	Wed, Nov 26, 2014	58.27	58.34	58.16	58.32
3168	AMEX	IXG	Tue, Nov 25, 2014	58.04	58.17	57.92	58.00
3167	AMEX	IXG	Mon, Nov 24, 2014	57.98	58.02	57.80	58.01
3166	AMEX	IXG	Fri, Nov 21, 2014	57.87	57.98	57.56	57.64
3165	AMEX	IXG	Thu, Nov 20, 2014	56.96	57.18	56.94	57.13
3164	AMEX	IXG	Wed, Nov 19, 2014	57.40	57.44	57.15	57.43
3163	AMEX	IXG	Tue, Nov 18, 2014	57.35	57.54	57.29	57.40
3162	AMEX	IXG	Mon, Nov 17, 2014	57.03	57.24	56.89	57.18
3161	AMEX	IXG	Fri, Nov 14, 2014	57.04	57.30	56.97	57.27
3160	AMEX	IXG	Thu, Nov 13, 2014	57.23	57.29	57.11	57.18
3159	AMEX	IXG	Wed, Nov 12, 2014	57.00	57.14	56.90	57.08
3158	AMEX	IXG	Tue, Nov 11, 2014	57.19	57.48	57.16	57.45
3157	AMEX	IXG	Mon, Nov 10, 2014	57.08	57.22	56.98	57.14
3156	AMEX	IXG	Fri, Nov 7, 2014	56.77	56.99	56.60	56.92
3155	AMEX	IXG	Thu, Nov 6, 2014	57.16	57.21	56.83	56.99
3154	AMEX	IXG	Wed, Nov 5, 2014	57.33	57.33	57.05	57.30
3153	AMEX	IXG	Tue, Nov 4, 2014	56.82	57.12	56.76	57.07
3152	AMEX	IXG	Mon, Nov 3, 2014	57.23	57.29	57.00	57.11
3151	AMEX	IXG	Fri, Oct 31, 2014	57.19	57.44	57.08	57.44
3150	AMEX	IXG	Thu, Oct 30, 2014	56.15	56.67	56.15	56.54
3149	AMEX	IXG	Wed, Oct 29, 2014	56.43	56.56	55.92	56.23
3148	AMEX	IXG	Tue, Oct 28, 2014	56.03	56.50	56.03	56.50
3147	AMEX	IXG	Mon, Oct 27, 2014	55.44	55.73	55.24	55.65
3146	AMEX	IXG	Fri, Oct 24, 2014	55.61	55.94	55.61	55.94
3145	AMEX	IXG	Thu, Oct 23, 2014	55.50	55.65	55.39	55.45
3144	AMEX	IXG	Wed, Oct 22, 2014	55.30	55.44	54.86	54.88
3143	AMEX	IXG	Tue, Oct 21, 2014	54.81	55.35	54.81	55.26
3142	AMEX	IXG	Mon, Oct 20, 2014	54.13	54.45	53.74	54.43
3141	AMEX	IXG	Fri, Oct 17, 2014	54.00	54.37	53.87	54.14
3140	AMEX	IXG	Thu, Oct 16, 2014	52.40	53.69	52.40	53.15
3139	AMEX	IXG	Wed, Oct 15, 2014	53.89	53.89	52.37	53.47
3138	AMEX	IXG	Tue, Oct 14, 2014	54.37	54.72	54.09	54.28
3137	AMEX	IXG	Mon, Oct 13, 2014	54.72	54.94	54.15	54.15
3136	AMEX	IXG	Fri, Oct 10, 2014	54.96	55.17	54.38	54.38
3135	AMEX	IXG	Thu, Oct 9, 2014	55.85	55.93	55.05	55.07
3134	AMEX	IXG	Wed, Oct 8, 2014	55.30	56.29	55.20	56.29
3133	AMEX	IXG	Tue, Oct 7, 2014	55.87	55.90	55.41	55.46
3132	AMEX	IXG	Mon, Oct 6, 2014	56.33	56.40	56.03	56.21
3131	AMEX	IXG	Fri, Oct 3, 2014	55.71	55.98	55.70	55.86
3130	AMEX	IXG	Thu, Oct 2, 2014	55.50	55.60	54.89	55.46
3129	AMEX	IXG	Wed, Oct 1, 2014	56.12	56.12	55.54	55.73
3128	AMEX	IXG	Tue, Sep 30, 2014	56.33	56.38	55.98	56.25
3127	AMEX	IXG	Mon, Sep 29, 2014	56.04	56.44	56.04	56.38
3126	AMEX	IXG	Fri, Sep 26, 2014	56.69	57.10	56.68	57.01
3125	AMEX	IXG	Thu, Sep 25, 2014	57.32	57.32	56.62	56.66
3124	AMEX	IXG	Wed, Sep 24, 2014	57.29	57.63	57.10	57.58
3123	AMEX	IXG	Tue, Sep 23, 2014	57.64	57.79	57.22	57.30
3122	AMEX	IXG	Mon, Sep 22, 2014	58.09	58.12	57.68	57.78
3121	AMEX	IXG	Fri, Sep 19, 2014	58.64	58.64	58.09	58.24
3120	AMEX	IXG	Thu, Sep 18, 2014	58.21	58.47	58.21	58.43
3119	AMEX	IXG	Wed, Sep 17, 2014	58.01	58.13	57.86	57.86
3118	AMEX	IXG	Tue, Sep 16, 2014	57.56	58.11	57.49	57.99
3117	AMEX	IXG	Mon, Sep 15, 2014	57.77	57.82	57.63	57.74
3116	AMEX	IXG	Fri, Sep 12, 2014	57.84	57.95	57.67	57.78
3115	AMEX	IXG	Thu, Sep 11, 2014	57.66	58.01	57.66	57.97
3114	AMEX	IXG	Wed, Sep 10, 2014	57.85	58.12	57.76	58.02
3113	AMEX	IXG	Tue, Sep 9, 2014	58.11	58.11	57.71	57.83
3112	AMEX	IXG	Mon, Sep 8, 2014	58.49	58.61	58.20	58.34
3111	AMEX	IXG	Fri, Sep 5, 2014	58.56	58.66	58.32	58.65
3110	AMEX	IXG	Thu, Sep 4, 2014	58.77	58.97	58.52	58.57
3109	AMEX	IXG	Wed, Sep 3, 2014	58.72	58.91	58.50	58.66
3108	AMEX	IXG	Tue, Sep 2, 2014	58.18	58.23	58.07	58.19
3107	AMEX	IXG	Fri, Aug 29, 2014	57.97	58.15	57.97	58.07
3106	AMEX	IXG	Thu, Aug 28, 2014	58.00	58.02	57.88	57.90
3105	AMEX	IXG	Wed, Aug 27, 2014	58.28	58.36	58.21	58.25
3104	AMEX	IXG	Tue, Aug 26, 2014	58.13	58.34	58.13	58.21
3103	AMEX	IXG	Mon, Aug 25, 2014	57.85	58.14	57.85	58.11
3102	AMEX	IXG	Fri, Aug 22, 2014	57.75	57.78	57.57	57.61
3101	AMEX	IXG	Thu, Aug 21, 2014	57.45	57.82	57.45	57.79
3100	AMEX	IXG	Wed, Aug 20, 2014	57.00	57.35	57.00	57.30
3099	AMEX	IXG	Tue, Aug 19, 2014	57.26	57.32	57.23	57.28
3098	AMEX	IXG	Mon, Aug 18, 2014	56.89	57.16	56.89	57.16
3097	AMEX	IXG	Fri, Aug 15, 2014	57.25	57.25	56.49	56.73
3096	AMEX	IXG	Thu, Aug 14, 2014	56.77	56.85	56.72	56.85
3095	AMEX	IXG	Wed, Aug 13, 2014	56.64	56.70	56.52	56.61
3094	AMEX	IXG	Tue, Aug 12, 2014	56.14	56.37	56.08	56.22
3093	AMEX	IXG	Mon, Aug 11, 2014	56.03	56.14	55.90	56.03
3092	AMEX	IXG	Fri, Aug 8, 2014	55.58	55.93	55.38	55.89
3091	AMEX	IXG	Thu, Aug 7, 2014	55.99	56.03	55.48	55.52
3090	AMEX	IXG	Wed, Aug 6, 2014	55.52	56.08	55.52	55.98
3089	AMEX	IXG	Tue, Aug 5, 2014	56.42	56.42	55.81	55.93
3088	AMEX	IXG	Mon, Aug 4, 2014	56.65	56.76	56.33	56.68
3087	AMEX	IXG	Fri, Aug 1, 2014	56.45	56.84	56.15	56.30
3086	AMEX	IXG	Thu, Jul 31, 2014	57.32	57.45	56.77	56.81
3085	AMEX	IXG	Wed, Jul 30, 2014	57.85	57.94	57.52	57.74
3084	AMEX	IXG	Tue, Jul 29, 2014	57.93	58.00	57.59	57.59
3083	AMEX	IXG	Mon, Jul 28, 2014	57.78	57.90	57.48	57.80
3082	AMEX	IXG	Fri, Jul 25, 2014	57.84	57.87	57.65	57.68
3081	AMEX	IXG	Thu, Jul 24, 2014	57.76	57.92	57.69	57.91
3080	AMEX	IXG	Wed, Jul 23, 2014	57.67	57.67	57.48	57.59
3079	AMEX	IXG	Tue, Jul 22, 2014	57.28	57.50	57.28	57.37
3078	AMEX	IXG	Mon, Jul 21, 2014	57.04	57.25	56.87	57.16
3077	AMEX	IXG	Fri, Jul 18, 2014	56.96	57.44	56.95	57.35
3076	AMEX	IXG	Thu, Jul 17, 2014	57.43	57.43	56.74	56.82
3075	AMEX	IXG	Wed, Jul 16, 2014	57.80	57.80	57.55	57.61
3074	AMEX	IXG	Tue, Jul 15, 2014	57.50	57.50	57.11	57.39
3073	AMEX	IXG	Mon, Jul 14, 2014	57.27	57.50	57.25	57.31
3072	AMEX	IXG	Fri, Jul 11, 2014	56.67	56.95	56.61	56.88
3071	AMEX	IXG	Thu, Jul 10, 2014	56.48	56.88	56.23	56.82
3070	AMEX	IXG	Wed, Jul 9, 2014	57.14	57.38	57.08	57.30
3069	AMEX	IXG	Tue, Jul 8, 2014	57.20	57.21	57.00	57.15
3068	AMEX	IXG	Mon, Jul 7, 2014	57.68	57.84	57.52	57.71
3067	AMEX	IXG	Thu, Jul 3, 2014	57.90	58.18	57.90	58.14
3066	AMEX	IXG	Wed, Jul 2, 2014	57.71	57.89	57.71	57.75
3065	AMEX	IXG	Tue, Jul 1, 2014	57.37	57.85	57.37	57.70
3064	AMEX	IXG	Mon, Jun 30, 2014	57.13	57.30	57.13	57.22
3063	AMEX	IXG	Fri, Jun 27, 2014	57.19	57.30	57.11	57.30
3062	AMEX	IXG	Thu, Jun 26, 2014	57.29	57.29	56.87	57.23
3061	AMEX	IXG	Wed, Jun 25, 2014	57.20	57.36	56.99	57.32
3060	AMEX	IXG	Tue, Jun 24, 2014	57.56	57.69	57.28	57.28
3059	AMEX	IXG	Mon, Jun 23, 2014	58.38	58.53	58.36	58.51
3058	AMEX	IXG	Fri, Jun 20, 2014	58.43	58.61	58.42	58.47
3057	AMEX	IXG	Thu, Jun 19, 2014	58.99	58.99	58.47	58.61
3056	AMEX	IXG	Wed, Jun 18, 2014	58.34	58.52	58.03	58.52
3055	AMEX	IXG	Tue, Jun 17, 2014	57.87	58.23	57.87	58.18
3054	AMEX	IXG	Mon, Jun 16, 2014	58.18	58.24	57.84	58.08
3053	AMEX	IXG	Fri, Jun 13, 2014	58.31	58.31	58.11	58.18
3052	AMEX	IXG	Thu, Jun 12, 2014	58.27	58.41	58.02	58.15
3051	AMEX	IXG	Wed, Jun 11, 2014	58.38	58.62	58.26	58.36
3050	AMEX	IXG	Tue, Jun 10, 2014	58.64	58.69	58.48	58.69
3049	AMEX	IXG	Mon, Jun 9, 2014	58.79	58.80	58.61	58.75
3048	AMEX	IXG	Fri, Jun 6, 2014	58.29	58.62	58.29	58.62
3047	AMEX	IXG	Thu, Jun 5, 2014	57.73	58.12	57.52	58.10
3046	AMEX	IXG	Wed, Jun 4, 2014	57.24	57.70	57.24	57.62
3045	AMEX	IXG	Tue, Jun 3, 2014	57.28	57.63	57.28	57.52
3044	AMEX	IXG	Mon, Jun 2, 2014	57.73	57.73	57.35	57.53
3043	AMEX	IXG	Fri, May 30, 2014	57.44	57.50	57.34	57.43
3042	AMEX	IXG	Thu, May 29, 2014	57.24	57.42	57.24	57.42
3041	AMEX	IXG	Wed, May 28, 2014	57.45	57.45	57.20	57.36
3040	AMEX	IXG	Tue, May 27, 2014	57.00	57.39	57.00	57.36
3039	AMEX	IXG	Fri, May 23, 2014	56.66	56.87	56.52	56.78
3038	AMEX	IXG	Thu, May 22, 2014	56.33	56.65	56.21	56.58
3037	AMEX	IXG	Wed, May 21, 2014	56.14	56.44	56.14	56.42
3036	AMEX	IXG	Tue, May 20, 2014	56.16	56.30	55.86	55.99
3035	AMEX	IXG	Mon, May 19, 2014	56.20	56.37	56.00	56.32
3034	AMEX	IXG	Fri, May 16, 2014	56.34	56.36	56.04	56.32
3033	AMEX	IXG	Thu, May 15, 2014	56.37	56.42	55.98	56.21
3032	AMEX	IXG	Wed, May 14, 2014	57.01	57.17	56.71	56.72
3031	AMEX	IXG	Tue, May 13, 2014	57.05	57.12	56.90	57.06
3030	AMEX	IXG	Mon, May 12, 2014	56.86	57.04	56.77	57.04
3029	AMEX	IXG	Fri, May 9, 2014	56.50	56.54	56.35	56.45
3028	AMEX	IXG	Thu, May 8, 2014	56.65	56.93	56.35	56.61
3027	AMEX	IXG	Wed, May 7, 2014	56.31	56.54	56.13	56.49
3026	AMEX	IXG	Tue, May 6, 2014	56.51	56.51	56.16	56.16
3025	AMEX	IXG	Mon, May 5, 2014	56.50	56.59	56.17	56.54
3024	AMEX	IXG	Fri, May 2, 2014	56.64	57.00	56.59	56.79
3023	AMEX	IXG	Thu, May 1, 2014	56.60	56.90	56.45	56.78
3022	AMEX	IXG	Wed, Apr 30, 2014	56.27	56.58	56.13	56.58
3021	AMEX	IXG	Tue, Apr 29, 2014	56.26	56.78	56.26	56.49
3020	AMEX	IXG	Mon, Apr 28, 2014	56.19	56.19	55.50	56.04
3019	AMEX	IXG	Fri, Apr 25, 2014	56.10	56.18	55.85	56.00
3018	AMEX	IXG	Thu, Apr 24, 2014	56.72	56.72	56.16	56.44
3017	AMEX	IXG	Wed, Apr 23, 2014	56.58	56.64	56.32	56.51
3016	AMEX	IXG	Tue, Apr 22, 2014	56.47	56.58	56.36	56.54
3015	AMEX	IXG	Mon, Apr 21, 2014	56.33	56.35	56.09	56.09
3014	AMEX	IXG	Thu, Apr 17, 2014	56.19	56.35	55.99	56.34
3013	AMEX	IXG	Wed, Apr 16, 2014	55.80	56.03	55.57	56.03
3012	AMEX	IXG	Tue, Apr 15, 2014	55.30	55.47	54.86	55.41
3011	AMEX	IXG	Mon, Apr 14, 2014	55.35	55.52	55.04	55.42
3010	AMEX	IXG	Fri, Apr 11, 2014	55.42	55.56	55.12	55.12
3009	AMEX	IXG	Thu, Apr 10, 2014	56.92	56.92	55.78	55.84
3008	AMEX	IXG	Wed, Apr 9, 2014	56.86	56.98	56.41	56.95
3007	AMEX	IXG	Tue, Apr 8, 2014	56.41	56.56	56.08	56.38
3006	AMEX	IXG	Mon, Apr 7, 2014	56.88	56.88	56.30	56.41
3005	AMEX	IXG	Fri, Apr 4, 2014	57.45	57.62	56.86	56.89
3004	AMEX	IXG	Thu, Apr 3, 2014	57.44	57.44	57.04	57.20
3003	AMEX	IXG	Wed, Apr 2, 2014	57.20	57.20	57.00	57.20
3002	AMEX	IXG	Tue, Apr 1, 2014	56.80	57.19	56.71	57.15
3001	AMEX	IXG	Mon, Mar 31, 2014	56.27	56.60	56.23	56.53
3000	AMEX	IXG	Fri, Mar 28, 2014	55.79	56.16	55.79	55.95
2999	AMEX	IXG	Thu, Mar 27, 2014	55.77	55.77	55.48	55.70
2998	AMEX	IXG	Wed, Mar 26, 2014	56.11	56.29	55.67	55.69
2997	AMEX	IXG	Tue, Mar 25, 2014	55.92	56.01	55.66	55.93
2996	AMEX	IXG	Mon, Mar 24, 2014	55.88	55.91	55.39	55.68
2995	AMEX	IXG	Fri, Mar 21, 2014	55.95	56.12	55.54	55.61
2994	AMEX	IXG	Thu, Mar 20, 2014	54.96	55.72	54.95	55.66
2993	AMEX	IXG	Wed, Mar 19, 2014	55.51	55.81	54.89	55.22
2992	AMEX	IXG	Tue, Mar 18, 2014	55.37	55.71	55.37	55.64
2991	AMEX	IXG	Mon, Mar 17, 2014	55.00	55.39	55.00	55.39
2990	AMEX	IXG	Fri, Mar 14, 2014	54.68	55.00	54.61	54.74
2989	AMEX	IXG	Thu, Mar 13, 2014	55.98	56.00	54.98	55.07
2988	AMEX	IXG	Wed, Mar 12, 2014	55.58	55.86	55.32	55.72
2987	AMEX	IXG	Tue, Mar 11, 2014	56.35	56.36	55.79	55.84
2986	AMEX	IXG	Mon, Mar 10, 2014	56.39	56.39	55.96	56.27
2985	AMEX	IXG	Fri, Mar 7, 2014	56.69	56.69	56.18	56.40
2984	AMEX	IXG	Thu, Mar 6, 2014	56.34	56.68	56.27	56.49
2983	AMEX	IXG	Wed, Mar 5, 2014	55.74	55.98	55.68	55.93
2982	AMEX	IXG	Tue, Mar 4, 2014	55.51	55.79	55.51	55.73
2981	AMEX	IXG	Mon, Mar 3, 2014	54.98	54.98	54.46	54.71
2980	AMEX	IXG	Fri, Feb 28, 2014	55.56	55.88	55.41	55.49
2979	AMEX	IXG	Thu, Feb 27, 2014	55.17	55.56	55.00	55.46
2978	AMEX	IXG	Wed, Feb 26, 2014	55.48	55.50	55.15	55.19
2977	AMEX	IXG	Tue, Feb 25, 2014	55.78	55.83	55.40	55.56
2976	AMEX	IXG	Mon, Feb 24, 2014	55.33	56.01	55.33	55.83
2975	AMEX	IXG	Fri, Feb 21, 2014	55.60	55.60	55.31	55.31
2974	AMEX	IXG	Thu, Feb 20, 2014	55.14	55.47	55.00	55.37
2973	AMEX	IXG	Wed, Feb 19, 2014	55.70	55.97	55.28	55.28
2972	AMEX	IXG	Tue, Feb 18, 2014	55.90	55.97	55.54	55.84
2971	AMEX	IXG	Fri, Feb 14, 2014	55.34	55.56	55.22	55.48
2970	AMEX	IXG	Thu, Feb 13, 2014	54.44	55.41	54.44	55.39
2969	AMEX	IXG	Wed, Feb 12, 2014	55.24	55.32	54.99	55.05
2968	AMEX	IXG	Tue, Feb 11, 2014	54.52	55.06	54.30	55.03
2967	AMEX	IXG	Mon, Feb 10, 2014	54.19	54.23	54.06	54.23
2966	AMEX	IXG	Fri, Feb 7, 2014	54.07	54.42	53.88	54.36
2965	AMEX	IXG	Thu, Feb 6, 2014	53.01	53.77	53.01	53.77
2964	AMEX	IXG	Wed, Feb 5, 2014	52.88	53.00	52.55	52.89
2963	AMEX	IXG	Tue, Feb 4, 2014	52.50	52.92	52.47	52.80
2962	AMEX	IXG	Mon, Feb 3, 2014	52.89	53.35	51.96	51.96
2961	AMEX	IXG	Fri, Jan 31, 2014	53.18	53.82	53.17	53.44
2960	AMEX	IXG	Thu, Jan 30, 2014	54.06	54.33	53.99	54.29
2959	AMEX	IXG	Wed, Jan 29, 2014	53.82	54.18	53.71	53.80
2958	AMEX	IXG	Tue, Jan 28, 2014	54.19	54.49	54.05	54.45
2957	AMEX	IXG	Mon, Jan 27, 2014	54.07	54.27	53.60	53.91
2956	AMEX	IXG	Fri, Jan 24, 2014	54.96	55.16	54.15	54.15
2955	AMEX	IXG	Thu, Jan 23, 2014	56.10	56.10	55.34	55.53
2954	AMEX	IXG	Wed, Jan 22, 2014	56.36	56.36	56.08	56.33
2953	AMEX	IXG	Tue, Jan 21, 2014	56.61	56.61	56.04	56.22
2952	AMEX	IXG	Fri, Jan 17, 2014	56.60	56.60	56.21	56.26
2951	AMEX	IXG	Thu, Jan 16, 2014	56.61	56.65	56.30	56.52
2950	AMEX	IXG	Wed, Jan 15, 2014	56.60	56.93	56.59	56.88
2949	AMEX	IXG	Tue, Jan 14, 2014	56.02	56.37	55.90	56.35
2948	AMEX	IXG	Mon, Jan 13, 2014	56.46	56.54	55.93	56.02
2947	AMEX	IXG	Fri, Jan 10, 2014	56.55	56.55	56.19	56.45
2946	AMEX	IXG	Thu, Jan 9, 2014	56.45	56.49	55.97	56.36
2945	AMEX	IXG	Wed, Jan 8, 2014	56.28	56.31	56.14	56.31
2944	AMEX	IXG	Tue, Jan 7, 2014	56.19	56.22	55.96	56.10
2943	AMEX	IXG	Mon, Jan 6, 2014	55.85	56.05	55.70	55.73
2942	AMEX	IXG	Fri, Jan 3, 2014	55.64	55.91	55.60	55.76
2941	AMEX	IXG	Thu, Jan 2, 2014	55.76	55.77	55.47	55.68
2940	AMEX	IXG	Tue, Dec 31, 2013	56.10	56.32	56.10	56.19
2939	AMEX	IXG	Mon, Dec 30, 2013	55.81	56.08	55.81	56.05
2938	AMEX	IXG	Fri, Dec 27, 2013	56.00	56.00	55.82	55.85
2937	AMEX	IXG	Thu, Dec 26, 2013	55.67	55.79	55.64	55.72
2936	AMEX	IXG	Tue, Dec 24, 2013	55.50	55.55	55.38	55.44
2935	AMEX	IXG	Mon, Dec 23, 2013	55.14	55.48	55.14	55.37
2934	AMEX	IXG	Fri, Dec 20, 2013	54.91	55.00	54.79	54.92
2933	AMEX	IXG	Thu, Dec 19, 2013	54.27	54.70	54.18	54.66
2932	AMEX	IXG	Wed, Dec 18, 2013	53.99	54.58	53.50	54.49
2931	AMEX	IXG	Tue, Dec 17, 2013	54.13	54.13	53.51	53.60
2930	AMEX	IXG	Mon, Dec 16, 2013	54.32	54.65	54.32	54.42
2929	AMEX	IXG	Fri, Dec 13, 2013	54.34	54.34	53.97	54.06
2928	AMEX	IXG	Thu, Dec 12, 2013	53.96	54.20	53.84	53.95
2927	AMEX	IXG	Wed, Dec 11, 2013	54.87	54.95	54.24	54.28
2926	AMEX	IXG	Tue, Dec 10, 2013	55.27	55.29	55.03	55.05
2925	AMEX	IXG	Mon, Dec 9, 2013	55.04	55.31	55.04	55.26
2924	AMEX	IXG	Fri, Dec 6, 2013	54.88	55.27	54.82	55.19
2923	AMEX	IXG	Thu, Dec 5, 2013	54.83	54.88	54.40	54.53
2922	AMEX	IXG	Wed, Dec 4, 2013	54.83	55.11	54.50	55.04
2921	AMEX	IXG	Tue, Dec 3, 2013	55.41	55.52	54.91	55.20
2920	AMEX	IXG	Mon, Dec 2, 2013	55.80	56.11	55.63	55.75
2919	AMEX	IXG	Fri, Nov 29, 2013	56.31	56.35	55.94	56.04
2918	AMEX	IXG	Wed, Nov 27, 2013	55.89	56.00	55.83	56.00
2917	AMEX	IXG	Tue, Nov 26, 2013	55.60	55.85	55.60	55.82
2916	AMEX	IXG	Mon, Nov 25, 2013	55.89	55.89	55.61	55.70
2915	AMEX	IXG	Fri, Nov 22, 2013	55.69	55.86	55.43	55.85
2914	AMEX	IXG	Thu, Nov 21, 2013	55.00	55.64	55.00	55.50
2913	AMEX	IXG	Wed, Nov 20, 2013	55.37	55.50	55.00	55.01
2912	AMEX	IXG	Tue, Nov 19, 2013	55.33	55.73	55.17	55.41
2911	AMEX	IXG	Mon, Nov 18, 2013	55.63	55.99	55.51	55.60
2910	AMEX	IXG	Fri, Nov 15, 2013	55.32	55.46	55.29	55.46
2909	AMEX	IXG	Thu, Nov 14, 2013	54.55	55.02	54.27	54.92
2908	AMEX	IXG	Wed, Nov 13, 2013	54.07	54.66	54.02	54.66
2907	AMEX	IXG	Tue, Nov 12, 2013	54.60	54.63	54.33	54.47
2906	AMEX	IXG	Mon, Nov 11, 2013	54.76	54.80	54.67	54.75
2905	AMEX	IXG	Fri, Nov 8, 2013	54.04	54.65	54.04	54.65
2904	AMEX	IXG	Thu, Nov 7, 2013	54.72	54.81	53.90	53.91
2903	AMEX	IXG	Wed, Nov 6, 2013	54.80	54.81	54.60	54.68
2902	AMEX	IXG	Tue, Nov 5, 2013	54.37	54.48	54.22	54.36
2901	AMEX	IXG	Mon, Nov 4, 2013	54.84	54.84	54.66	54.84
2900	AMEX	IXG	Fri, Nov 1, 2013	54.81	54.81	54.50	54.63
2899	AMEX	IXG	Thu, Oct 31, 2013	55.07	55.23	54.78	54.82
2898	AMEX	IXG	Wed, Oct 30, 2013	55.48	55.48	54.88	55.07
2897	AMEX	IXG	Tue, Oct 29, 2013	55.30	55.39	55.17	55.32
2896	AMEX	IXG	Mon, Oct 28, 2013	55.43	55.43	55.04	55.17
2895	AMEX	IXG	Fri, Oct 25, 2013	55.31	55.34	55.13	55.34
2894	AMEX	IXG	Thu, Oct 24, 2013	55.16	55.50	55.09	55.27
2893	AMEX	IXG	Wed, Oct 23, 2013	55.34	55.34	54.95	55.04
2892	AMEX	IXG	Tue, Oct 22, 2013	55.50	56.00	55.50	55.82
2891	AMEX	IXG	Mon, Oct 21, 2013	55.65	55.92	55.33	55.44
2890	AMEX	IXG	Fri, Oct 18, 2013	55.50	55.68	55.42	55.57
2889	AMEX	IXG	Thu, Oct 17, 2013	54.67	55.44	54.67	55.42
2888	AMEX	IXG	Wed, Oct 16, 2013	54.35	54.77	54.23	54.69
2887	AMEX	IXG	Tue, Oct 15, 2013	54.37	54.37	53.84	53.89
2886	AMEX	IXG	Mon, Oct 14, 2013	53.91	54.45	53.54	54.31
2885	AMEX	IXG	Fri, Oct 11, 2013	53.87	54.12	53.78	54.10
2884	AMEX	IXG	Thu, Oct 10, 2013	53.05	53.75	52.89	53.75
2883	AMEX	IXG	Wed, Oct 9, 2013	52.42	52.65	52.10	52.45
2882	AMEX	IXG	Tue, Oct 8, 2013	52.91	52.91	52.07	52.15
2881	AMEX	IXG	Mon, Oct 7, 2013	52.50	52.91	52.43	52.64
2880	AMEX	IXG	Fri, Oct 4, 2013	53.09	53.27	52.91	53.19
2879	AMEX	IXG	Thu, Oct 3, 2013	53.29	53.29	52.61	52.90
2878	AMEX	IXG	Wed, Oct 2, 2013	53.04	53.19	52.80	53.12
2877	AMEX	IXG	Tue, Oct 1, 2013	52.87	53.22	52.68	53.09
2876	AMEX	IXG	Mon, Sep 30, 2013	52.52	52.84	52.50	52.60
2875	AMEX	IXG	Fri, Sep 27, 2013	53.19	53.26	53.11	53.21
2874	AMEX	IXG	Thu, Sep 26, 2013	53.38	53.56	53.15	53.31
2873	AMEX	IXG	Wed, Sep 25, 2013	53.17	53.41	53.04	53.22
2872	AMEX	IXG	Tue, Sep 24, 2013	53.20	53.54	53.10	53.19
2871	AMEX	IXG	Mon, Sep 23, 2013	53.45	53.45	53.20	53.29
2870	AMEX	IXG	Fri, Sep 20, 2013	54.22	54.22	53.65	53.73
2869	AMEX	IXG	Thu, Sep 19, 2013	54.65	54.65	53.96	54.15
2868	AMEX	IXG	Wed, Sep 18, 2013	53.40	54.57	53.09	54.30
2867	AMEX	IXG	Tue, Sep 17, 2013	53.05	53.23	53.05	53.23
2866	AMEX	IXG	Mon, Sep 16, 2013	53.16	53.25	53.02	53.06
2865	AMEX	IXG	Fri, Sep 13, 2013	52.45	52.55	52.30	52.55
2864	AMEX	IXG	Thu, Sep 12, 2013	52.71	52.71	52.39	52.45
2863	AMEX	IXG	Wed, Sep 11, 2013	52.62	52.75	52.48	52.74
2862	AMEX	IXG	Tue, Sep 10, 2013	52.40	52.65	52.40	52.63
2861	AMEX	IXG	Mon, Sep 9, 2013	51.65	51.98	51.53	51.98
2860	AMEX	IXG	Fri, Sep 6, 2013	51.43	51.43	50.89	51.22
2859	AMEX	IXG	Thu, Sep 5, 2013	50.77	51.12	50.77	51.01
2858	AMEX	IXG	Wed, Sep 4, 2013	50.41	50.94	50.30	50.87
2857	AMEX	IXG	Tue, Sep 3, 2013	50.98	50.98	50.18	50.36
2856	AMEX	IXG	Fri, Aug 30, 2013	50.29	50.29	49.74	49.85
2855	AMEX	IXG	Thu, Aug 29, 2013	50.01	50.43	50.01	50.15
2854	AMEX	IXG	Wed, Aug 28, 2013	50.00	50.34	49.85	50.08
2853	AMEX	IXG	Tue, Aug 27, 2013	50.36	50.59	50.01	50.07
2852	AMEX	IXG	Mon, Aug 26, 2013	51.43	51.63	51.23	51.23
2851	AMEX	IXG	Fri, Aug 23, 2013	51.58	51.66	51.42	51.66
2850	AMEX	IXG	Thu, Aug 22, 2013	50.94	51.37	50.94	51.37
2849	AMEX	IXG	Wed, Aug 21, 2013	51.03	51.15	50.58	50.87
2848	AMEX	IXG	Tue, Aug 20, 2013	50.94	51.33	50.80	51.23
2847	AMEX	IXG	Mon, Aug 19, 2013	51.72	51.72	51.19	51.19
2846	AMEX	IXG	Fri, Aug 16, 2013	51.92	52.10	51.77	51.90
2845	AMEX	IXG	Thu, Aug 15, 2013	51.96	51.96	51.53	51.84
2844	AMEX	IXG	Wed, Aug 14, 2013	52.48	52.54	52.35	52.40
2843	AMEX	IXG	Tue, Aug 13, 2013	52.13	52.45	51.95	52.36
2842	AMEX	IXG	Mon, Aug 12, 2013	52.21	52.22	52.07	52.13
2841	AMEX	IXG	Fri, Aug 9, 2013	52.29	52.50	52.23	52.30
2840	AMEX	IXG	Thu, Aug 8, 2013	52.04	52.33	51.94	52.23
2839	AMEX	IXG	Wed, Aug 7, 2013	51.62	51.75	51.50	51.66
2838	AMEX	IXG	Tue, Aug 6, 2013	52.20	52.26	51.92	51.92
2837	AMEX	IXG	Mon, Aug 5, 2013	52.34	52.40	52.17	52.26
2836	AMEX	IXG	Fri, Aug 2, 2013	52.37	52.55	52.30	52.54
2835	AMEX	IXG	Thu, Aug 1, 2013	51.88	52.43	51.88	52.38
2834	AMEX	IXG	Wed, Jul 31, 2013	51.41	51.81	51.38	51.42
2833	AMEX	IXG	Tue, Jul 30, 2013	51.56	51.77	51.34	51.39
2832	AMEX	IXG	Mon, Jul 29, 2013	51.66	51.68	51.39	51.55
2831	AMEX	IXG	Fri, Jul 26, 2013	51.75	51.92	51.52	51.92
2830	AMEX	IXG	Thu, Jul 25, 2013	51.76	52.07	51.64	52.07
2829	AMEX	IXG	Wed, Jul 24, 2013	52.21	52.30	51.79	51.91
2828	AMEX	IXG	Tue, Jul 23, 2013	52.17	52.33	52.06	52.17
2827	AMEX	IXG	Mon, Jul 22, 2013	51.77	52.12	51.77	52.12
2826	AMEX	IXG	Fri, Jul 19, 2013	51.60	51.73	51.45	51.70
2825	AMEX	IXG	Thu, Jul 18, 2013	51.18	51.67	51.18	51.61
2824	AMEX	IXG	Wed, Jul 17, 2013	50.99	51.16	50.92	51.04
2823	AMEX	IXG	Tue, Jul 16, 2013	50.97	50.97	50.64	50.84
2822	AMEX	IXG	Mon, Jul 15, 2013	50.72	50.93	50.69	50.86
2821	AMEX	IXG	Fri, Jul 12, 2013	50.32	50.59	50.32	50.52
2820	AMEX	IXG	Thu, Jul 11, 2013	50.67	50.69	50.30	50.64
2819	AMEX	IXG	Wed, Jul 10, 2013	49.65	49.93	49.53	49.69
2818	AMEX	IXG	Tue, Jul 9, 2013	49.83	49.86	49.48	49.76
2817	AMEX	IXG	Mon, Jul 8, 2013	48.91	49.59	48.91	49.34
2816	AMEX	IXG	Fri, Jul 5, 2013	49.13	49.13	48.62	48.98
2815	AMEX	IXG	Wed, Jul 3, 2013	48.11	48.59	48.05	48.49
2814	AMEX	IXG	Tue, Jul 2, 2013	48.60	49.06	48.41	48.63
2813	AMEX	IXG	Mon, Jul 1, 2013	48.88	49.20	48.78	48.85
2812	AMEX	IXG	Fri, Jun 28, 2013	48.61	48.78	48.37	48.48
2811	AMEX	IXG	Thu, Jun 27, 2013	48.64	48.90	48.64	48.81
2810	AMEX	IXG	Wed, Jun 26, 2013	48.23	48.41	48.10	48.25
2809	AMEX	IXG	Tue, Jun 25, 2013	47.38	47.90	47.38	47.78
2808	AMEX	IXG	Mon, Jun 24, 2013	47.69	48.01	47.20	47.69
2807	AMEX	IXG	Fri, Jun 21, 2013	48.82	48.82	47.89	48.44
2806	AMEX	IXG	Thu, Jun 20, 2013	49.01	49.13	48.28	48.40
2805	AMEX	IXG	Wed, Jun 19, 2013	50.79	50.79	49.96	49.96
2804	AMEX	IXG	Tue, Jun 18, 2013	50.75	50.99	50.73	50.89
2803	AMEX	IXG	Mon, Jun 17, 2013	50.61	50.78	50.25	50.53
2802	AMEX	IXG	Fri, Jun 14, 2013	50.47	50.53	49.86	49.94
2801	AMEX	IXG	Thu, Jun 13, 2013	49.74	50.69	49.74	50.67
2800	AMEX	IXG	Wed, Jun 12, 2013	50.33	50.33	49.47	49.56
2799	AMEX	IXG	Tue, Jun 11, 2013	50.06	50.40	49.89	50.03
2798	AMEX	IXG	Mon, Jun 10, 2013	51.00	51.02	50.58	50.73
2797	AMEX	IXG	Fri, Jun 7, 2013	50.44	50.87	50.16	50.87
2796	AMEX	IXG	Thu, Jun 6, 2013	49.62	50.18	49.46	50.14
2795	AMEX	IXG	Wed, Jun 5, 2013	50.54	50.54	49.78	49.84
2794	AMEX	IXG	Tue, Jun 4, 2013	51.30	51.40	50.74	50.98
2793	AMEX	IXG	Mon, Jun 3, 2013	50.88	51.04	50.54	50.90
2792	AMEX	IXG	Fri, May 31, 2013	51.52	51.58	50.86	50.86
2791	AMEX	IXG	Thu, May 30, 2013	51.45	52.02	51.45	51.85
2790	AMEX	IXG	Wed, May 29, 2013	51.35	51.49	51.16	51.40
2789	AMEX	IXG	Tue, May 28, 2013	51.89	52.09	51.49	51.68
2788	AMEX	IXG	Fri, May 24, 2013	50.99	51.19	50.83	51.17
2787	AMEX	IXG	Thu, May 23, 2013	51.12	51.64	50.91	51.59
2786	AMEX	IXG	Wed, May 22, 2013	52.73	53.38	52.01	52.23
2785	AMEX	IXG	Tue, May 21, 2013	52.55	52.93	52.52	52.84
2784	AMEX	IXG	Mon, May 20, 2013	52.74	53.00	52.71	52.91
2783	AMEX	IXG	Fri, May 17, 2013	52.20	52.81	52.20	52.77
2782	AMEX	IXG	Thu, May 16, 2013	52.34	52.55	52.08	52.10
2781	AMEX	IXG	Wed, May 15, 2013	52.21	52.57	52.06	52.55
2780	AMEX	IXG	Tue, May 14, 2013	51.80	52.28	51.80	52.28
2779	AMEX	IXG	Mon, May 13, 2013	51.83	51.98	51.59	51.94
2778	AMEX	IXG	Fri, May 10, 2013	51.81	51.88	51.56	51.88
2777	AMEX	IXG	Thu, May 9, 2013	52.04	52.18	51.66	51.72
2776	AMEX	IXG	Wed, May 8, 2013	51.83	52.31	51.83	52.28
2775	AMEX	IXG	Tue, May 7, 2013	51.71	51.97	51.60	51.87
2774	AMEX	IXG	Mon, May 6, 2013	51.38	51.66	51.38	51.62
2773	AMEX	IXG	Fri, May 3, 2013	51.45	51.69	51.45	51.47
2772	AMEX	IXG	Thu, May 2, 2013	50.58	51.05	50.58	50.98
2771	AMEX	IXG	Wed, May 1, 2013	50.73	50.86	50.50	50.69
2770	AMEX	IXG	Tue, Apr 30, 2013	50.73	50.95	50.61	50.93
2769	AMEX	IXG	Mon, Apr 29, 2013	50.23	50.60	50.23	50.57
2768	AMEX	IXG	Fri, Apr 26, 2013	50.02	50.10	49.86	50.04
2767	AMEX	IXG	Thu, Apr 25, 2013	50.00	50.31	49.94	50.07
2766	AMEX	IXG	Wed, Apr 24, 2013	49.50	49.82	49.50	49.69
2765	AMEX	IXG	Tue, Apr 23, 2013	48.90	49.41	48.90	49.34
2764	AMEX	IXG	Mon, Apr 22, 2013	48.57	48.68	48.19	48.56
2763	AMEX	IXG	Fri, Apr 19, 2013	48.29	48.47	48.12	48.47
2762	AMEX	IXG	Thu, Apr 18, 2013	48.35	48.35	47.72	47.89
2761	AMEX	IXG	Wed, Apr 17, 2013	48.77	48.82	47.98	48.32
2760	AMEX	IXG	Tue, Apr 16, 2013	49.00	49.23	48.75	49.22
2759	AMEX	IXG	Mon, Apr 15, 2013	49.16	49.31	48.40	48.40
2758	AMEX	IXG	Fri, Apr 12, 2013	49.58	49.60	49.23	49.56
2757	AMEX	IXG	Thu, Apr 11, 2013	49.71	49.99	49.69	49.77
2756	AMEX	IXG	Wed, Apr 10, 2013	49.11	49.64	49.11	49.50
2755	AMEX	IXG	Tue, Apr 9, 2013	48.50	48.85	48.41	48.65
2754	AMEX	IXG	Mon, Apr 8, 2013	48.10	48.47	47.91	48.40
2753	AMEX	IXG	Fri, Apr 5, 2013	47.62	48.27	47.46	48.23
2752	AMEX	IXG	Thu, Apr 4, 2013	48.02	48.28	47.88	48.17
2751	AMEX	IXG	Wed, Apr 3, 2013	48.57	48.68	47.68	47.78
2750	AMEX	IXG	Tue, Apr 2, 2013	48.33	48.66	48.33	48.52
2749	AMEX	IXG	Mon, Apr 1, 2013	48.21	48.38	47.94	48.04
2748	AMEX	IXG	Thu, Mar 28, 2013	48.41	48.50	48.25	48.50
2747	AMEX	IXG	Wed, Mar 27, 2013	47.96	48.34	47.84	48.31
2746	AMEX	IXG	Tue, Mar 26, 2013	48.30	48.52	48.27	48.52
2745	AMEX	IXG	Mon, Mar 25, 2013	48.85	48.85	47.97	48.17
2744	AMEX	IXG	Fri, Mar 22, 2013	48.51	48.74	48.45	48.65
2743	AMEX	IXG	Thu, Mar 21, 2013	48.43	48.67	48.35	48.39
2742	AMEX	IXG	Wed, Mar 20, 2013	48.80	48.89	48.68	48.76
2741	AMEX	IXG	Tue, Mar 19, 2013	48.80	48.93	48.10	48.39
2740	AMEX	IXG	Mon, Mar 18, 2013	48.77	49.04	48.57	48.80
2739	AMEX	IXG	Fri, Mar 15, 2013	49.55	49.62	49.34	49.58
2738	AMEX	IXG	Thu, Mar 14, 2013	49.38	49.52	49.34	49.52
2737	AMEX	IXG	Wed, Mar 13, 2013	49.00	49.09	48.78	49.05
2736	AMEX	IXG	Tue, Mar 12, 2013	49.32	49.40	49.02	49.14
2735	AMEX	IXG	Mon, Mar 11, 2013	49.10	49.42	49.08	49.39
2734	AMEX	IXG	Fri, Mar 8, 2013	49.24	49.25	48.91	49.18
2733	AMEX	IXG	Thu, Mar 7, 2013	48.60	48.88	48.60	48.87
2732	AMEX	IXG	Wed, Mar 6, 2013	48.73	48.83	48.43	48.64
2731	AMEX	IXG	Tue, Mar 5, 2013	48.30	48.70	48.30	48.48
2730	AMEX	IXG	Mon, Mar 4, 2013	47.77	48.01	47.57	48.01
2729	AMEX	IXG	Fri, Mar 1, 2013	47.41	47.88	47.29	47.83
2728	AMEX	IXG	Thu, Feb 28, 2013	48.00	48.21	47.81	47.81
2727	AMEX	IXG	Wed, Feb 27, 2013	47.10	47.90	47.10	47.85
2726	AMEX	IXG	Tue, Feb 26, 2013	47.27	47.35	46.82	47.15
2725	AMEX	IXG	Mon, Feb 25, 2013	48.77	48.77	47.06	47.11
2724	AMEX	IXG	Fri, Feb 22, 2013	47.91	48.28	47.90	48.22
2723	AMEX	IXG	Thu, Feb 21, 2013	47.85	47.96	47.44	47.64
2722	AMEX	IXG	Wed, Feb 20, 2013	49.00	49.00	48.34	48.38
2721	AMEX	IXG	Tue, Feb 19, 2013	48.89	49.01	48.70	49.01
2720	AMEX	IXG	Fri, Feb 15, 2013	48.75	48.75	48.25	48.37
2719	AMEX	IXG	Thu, Feb 14, 2013	48.40	48.65	48.40	48.65
2718	AMEX	IXG	Wed, Feb 13, 2013	48.85	48.93	48.61	48.69
2717	AMEX	IXG	Tue, Feb 12, 2013	48.52	48.85	48.47	48.64
2716	AMEX	IXG	Mon, Feb 11, 2013	48.26	48.34	48.15	48.27
2715	AMEX	IXG	Fri, Feb 8, 2013	48.13	48.27	48.04	48.19
2714	AMEX	IXG	Thu, Feb 7, 2013	48.17	48.21	47.60	47.78
2713	AMEX	IXG	Wed, Feb 6, 2013	47.70	48.09	47.68	48.05
2712	AMEX	IXG	Tue, Feb 5, 2013	48.04	48.30	47.93	48.14
2711	AMEX	IXG	Mon, Feb 4, 2013	48.13	48.13	47.65	47.70
2710	AMEX	IXG	Fri, Feb 1, 2013	48.53	48.68	48.25	48.60
2709	AMEX	IXG	Thu, Jan 31, 2013	48.34	48.42	48.21	48.29
2708	AMEX	IXG	Wed, Jan 30, 2013	48.49	48.49	48.27	48.27
2707	AMEX	IXG	Tue, Jan 29, 2013	48.22	48.47	48.13	48.42
2706	AMEX	IXG	Mon, Jan 28, 2013	48.37	48.39	48.03	48.15
2705	AMEX	IXG	Fri, Jan 25, 2013	48.27	48.30	48.02	48.30
2704	AMEX	IXG	Thu, Jan 24, 2013	47.87	48.15	47.87	48.01
2703	AMEX	IXG	Wed, Jan 23, 2013	47.68	47.71	47.48	47.69
2702	AMEX	IXG	Tue, Jan 22, 2013	47.66	47.87	47.56	47.87
2701	AMEX	IXG	Fri, Jan 18, 2013	47.67	47.74	47.45	47.72
2700	AMEX	IXG	Thu, Jan 17, 2013	47.67	47.78	47.50	47.67
2699	AMEX	IXG	Wed, Jan 16, 2013	47.30	47.48	47.11	47.38
2698	AMEX	IXG	Tue, Jan 15, 2013	47.38	47.66	47.31	47.58
2697	AMEX	IXG	Mon, Jan 14, 2013	47.71	47.74	47.37	47.63
2696	AMEX	IXG	Fri, Jan 11, 2013	47.57	47.63	47.36	47.60
2695	AMEX	IXG	Thu, Jan 10, 2013	47.30	47.66	47.24	47.59
2694	AMEX	IXG	Wed, Jan 9, 2013	46.86	47.06	46.82	46.94
2693	AMEX	IXG	Tue, Jan 8, 2013	46.62	46.72	46.45	46.68
2692	AMEX	IXG	Mon, Jan 7, 2013	46.78	46.89	46.57	46.88
2691	AMEX	IXG	Fri, Jan 4, 2013	46.48	46.93	46.48	46.92
2690	AMEX	IXG	Thu, Jan 3, 2013	46.55	46.67	46.35	46.47
2689	AMEX	IXG	Wed, Jan 2, 2013	46.59	46.61	46.33	46.58
2688	AMEX	IXG	Mon, Dec 31, 2012	44.84	45.66	44.84	45.64
2687	AMEX	IXG	Fri, Dec 28, 2012	44.85	45.14	44.81	44.88
2686	AMEX	IXG	Thu, Dec 27, 2012	45.35	45.41	44.82	45.23
2685	AMEX	IXG	Wed, Dec 26, 2012	45.22	45.44	45.10	45.26
2684	AMEX	IXG	Mon, Dec 24, 2012	45.24	45.26	44.43	45.13
2683	AMEX	IXG	Fri, Dec 21, 2012	45.21	45.34	45.00	45.25
2682	AMEX	IXG	Thu, Dec 20, 2012	45.55	45.79	45.50	45.77
2681	AMEX	IXG	Wed, Dec 19, 2012	45.56	45.64	45.29	45.36
2680	AMEX	IXG	Tue, Dec 18, 2012	44.90	45.30	44.76	45.26
2679	AMEX	IXG	Mon, Dec 17, 2012	44.14	44.58	44.14	44.58
2678	AMEX	IXG	Fri, Dec 14, 2012	44.47	44.71	44.47	44.61
2677	AMEX	IXG	Thu, Dec 13, 2012	44.56	44.78	44.41	44.52
2676	AMEX	IXG	Wed, Dec 12, 2012	44.45	44.98	44.45	44.66
2675	AMEX	IXG	Tue, Dec 11, 2012	44.24	44.53	44.24	44.40
2674	AMEX	IXG	Mon, Dec 10, 2012	43.98	44.23	43.98	44.15
2673	AMEX	IXG	Fri, Dec 7, 2012	44.30	44.30	44.00	44.23
2672	AMEX	IXG	Thu, Dec 6, 2012	44.06	44.09	43.85	44.09
2671	AMEX	IXG	Wed, Dec 5, 2012	43.67	44.17	43.57	44.01
2670	AMEX	IXG	Tue, Dec 4, 2012	43.64	43.68	43.41	43.56
2669	AMEX	IXG	Mon, Dec 3, 2012	43.91	43.91	43.36	43.38
2668	AMEX	IXG	Fri, Nov 30, 2012	43.57	43.83	43.50	43.60
2667	AMEX	IXG	Thu, Nov 29, 2012	43.62	43.75	43.42	43.69
2666	AMEX	IXG	Wed, Nov 28, 2012	42.83	43.23	42.52	43.21
2665	AMEX	IXG	Tue, Nov 27, 2012	43.37	43.49	43.10	43.10
2664	AMEX	IXG	Mon, Nov 26, 2012	43.33	43.41	43.13	43.41
2663	AMEX	IXG	Fri, Nov 23, 2012	43.32	43.61	43.31	43.61
2662	AMEX	IXG	Wed, Nov 21, 2012	42.74	42.91	42.73	42.85
2661	AMEX	IXG	Tue, Nov 20, 2012	42.47	42.83	42.40	42.76
2660	AMEX	IXG	Mon, Nov 19, 2012	42.30	42.77	42.30	42.69
2659	AMEX	IXG	Fri, Nov 16, 2012	41.68	41.80	41.34	41.80
2658	AMEX	IXG	Thu, Nov 15, 2012	41.66	41.93	41.59	41.74
2657	AMEX	IXG	Wed, Nov 14, 2012	42.40	42.42	41.55	41.66
2656	AMEX	IXG	Tue, Nov 13, 2012	42.09	42.49	41.82	42.09
2655	AMEX	IXG	Mon, Nov 12, 2012	42.39	42.49	42.24	42.37
2654	AMEX	IXG	Fri, Nov 9, 2012	41.97	42.58	41.97	42.17
2653	AMEX	IXG	Thu, Nov 8, 2012	42.64	42.98	42.22	42.22
2652	AMEX	IXG	Wed, Nov 7, 2012	43.30	43.39	42.61	42.64
2651	AMEX	IXG	Tue, Nov 6, 2012	43.42	43.82	43.42	43.76
2650	AMEX	IXG	Mon, Nov 5, 2012	43.30	43.35	43.04	43.33
2649	AMEX	IXG	Fri, Nov 2, 2012	43.78	43.78	43.30	43.35
2648	AMEX	IXG	Thu, Nov 1, 2012	42.95	43.77	42.94	43.73
2647	AMEX	IXG	Wed, Oct 31, 2012	42.81	43.07	42.68	43.07
2646	AMEX	IXG	Fri, Oct 26, 2012	42.84	42.93	42.46	42.62
2645	AMEX	IXG	Thu, Oct 25, 2012	43.37	43.37	42.84	43.00
2644	AMEX	IXG	Wed, Oct 24, 2012	43.13	43.23	42.79	42.83
2643	AMEX	IXG	Tue, Oct 23, 2012	42.91	42.94	42.56	42.88
2642	AMEX	IXG	Mon, Oct 22, 2012	43.56	43.60	43.25	43.51
2641	AMEX	IXG	Fri, Oct 19, 2012	43.87	43.87	43.27	43.27
2640	AMEX	IXG	Thu, Oct 18, 2012	43.97	44.22	43.87	43.99
2639	AMEX	IXG	Wed, Oct 17, 2012	43.71	44.11	43.71	44.05
2638	AMEX	IXG	Tue, Oct 16, 2012	43.30	43.63	43.30	43.52
2637	AMEX	IXG	Mon, Oct 15, 2012	42.70	42.97	42.62	42.97
2636	AMEX	IXG	Fri, Oct 12, 2012	42.74	42.89	42.43	42.48
2635	AMEX	IXG	Thu, Oct 11, 2012	42.96	43.04	42.72	42.72
2634	AMEX	IXG	Wed, Oct 10, 2012	42.54	42.55	42.28	42.28
2633	AMEX	IXG	Tue, Oct 9, 2012	42.76	42.83	42.40	42.45
2632	AMEX	IXG	Mon, Oct 8, 2012	42.80	42.92	42.62	42.83
2631	AMEX	IXG	Fri, Oct 5, 2012	43.37	43.39	43.00	43.07
2630	AMEX	IXG	Thu, Oct 4, 2012	42.67	43.07	42.67	43.02
2629	AMEX	IXG	Wed, Oct 3, 2012	42.42	42.45	42.13	42.37
2628	AMEX	IXG	Tue, Oct 2, 2012	42.50	42.60	42.09	42.21
2627	AMEX	IXG	Mon, Oct 1, 2012	42.19	42.60	42.15	42.20
2626	AMEX	IXG	Fri, Sep 28, 2012	42.00	42.10	41.82	41.84
2625	AMEX	IXG	Thu, Sep 27, 2012	42.22	42.55	42.09	42.43
2624	AMEX	IXG	Wed, Sep 26, 2012	42.08	42.08	41.77	41.82
2623	AMEX	IXG	Tue, Sep 25, 2012	42.90	43.07	42.30	42.30
2622	AMEX	IXG	Mon, Sep 24, 2012	42.58	42.87	42.57	42.74
2621	AMEX	IXG	Fri, Sep 21, 2012	43.16	43.18	42.86	42.87
2620	AMEX	IXG	Thu, Sep 20, 2012	42.50	42.86	42.38	42.77
2619	AMEX	IXG	Wed, Sep 19, 2012	43.19	43.33	43.00	43.18
2618	AMEX	IXG	Tue, Sep 18, 2012	43.03	43.17	42.97	43.07
2617	AMEX	IXG	Mon, Sep 17, 2012	43.67	43.77	43.30	43.40
2616	AMEX	IXG	Fri, Sep 14, 2012	43.66	44.10	43.66	43.66
2615	AMEX	IXG	Thu, Sep 13, 2012	42.11	43.34	42.11	43.27
2614	AMEX	IXG	Wed, Sep 12, 2012	42.43	42.53	42.27	42.36
2613	AMEX	IXG	Tue, Sep 11, 2012	41.71	42.05	41.67	42.03
2612	AMEX	IXG	Mon, Sep 10, 2012	41.66	41.85	41.47	41.49
2611	AMEX	IXG	Fri, Sep 7, 2012	41.64	41.90	41.64	41.90
2610	AMEX	IXG	Thu, Sep 6, 2012	40.30	41.20	40.30	41.14
2609	AMEX	IXG	Wed, Sep 5, 2012	39.97	40.06	39.88	40.01
2608	AMEX	IXG	Tue, Sep 4, 2012	40.01	40.15	39.82	39.93
2607	AMEX	IXG	Fri, Aug 31, 2012	40.24	40.34	39.87	40.28
2606	AMEX	IXG	Thu, Aug 30, 2012	39.99	39.99	39.72	39.76
2605	AMEX	IXG	Wed, Aug 29, 2012	40.23	40.33	40.18	40.24
2604	AMEX	IXG	Tue, Aug 28, 2012	40.04	41.02	39.99	40.23
2603	AMEX	IXG	Mon, Aug 27, 2012	40.22	40.37	40.11	40.12
2602	AMEX	IXG	Fri, Aug 24, 2012	39.91	40.27	39.83	40.21
2601	AMEX	IXG	Thu, Aug 23, 2012	40.45	40.45	40.09	40.12
2600	AMEX	IXG	Wed, Aug 22, 2012	40.38	40.60	40.28	40.53
2599	AMEX	IXG	Tue, Aug 21, 2012	40.71	40.95	40.43	40.58
2598	AMEX	IXG	Mon, Aug 20, 2012	40.32	40.40	40.17	40.39
2597	AMEX	IXG	Fri, Aug 17, 2012	40.33	40.35	40.20	40.35
2596	AMEX	IXG	Thu, Aug 16, 2012	39.85	40.24	39.74	40.18
2595	AMEX	IXG	Wed, Aug 15, 2012	39.56	39.70	39.56	39.66
2594	AMEX	IXG	Tue, Aug 14, 2012	39.70	39.84	39.53	39.60
2593	AMEX	IXG	Mon, Aug 13, 2012	39.75	39.75	39.43	39.57
2592	AMEX	IXG	Fri, Aug 10, 2012	39.44	39.73	39.44	39.68
2591	AMEX	IXG	Thu, Aug 9, 2012	39.55	39.66	39.55	39.62
2590	AMEX	IXG	Wed, Aug 8, 2012	39.46	39.75	39.46	39.64
2589	AMEX	IXG	Tue, Aug 7, 2012	39.48	39.89	39.48	39.66
2588	AMEX	IXG	Mon, Aug 6, 2012	39.33	39.58	39.33	39.41
2587	AMEX	IXG	Fri, Aug 3, 2012	38.73	39.30	38.73	39.17
2586	AMEX	IXG	Thu, Aug 2, 2012	38.09	38.29	37.69	38.00
2585	AMEX	IXG	Wed, Aug 1, 2012	38.81	38.85	38.48	38.50
2584	AMEX	IXG	Tue, Jul 31, 2012	38.63	38.77	38.55	38.60
2583	AMEX	IXG	Mon, Jul 30, 2012	38.72	38.92	38.72	38.79
2582	AMEX	IXG	Fri, Jul 27, 2012	38.24	38.93	38.21	38.83
2581	AMEX	IXG	Thu, Jul 26, 2012	37.70	37.86	37.63	37.86
2580	AMEX	IXG	Wed, Jul 25, 2012	36.83	36.99	36.65	36.90
2579	AMEX	IXG	Tue, Jul 24, 2012	36.86	36.86	36.43	36.67
2578	AMEX	IXG	Mon, Jul 23, 2012	36.63	36.93	36.52	36.93
2577	AMEX	IXG	Fri, Jul 20, 2012	37.83	37.83	37.56	37.59
2576	AMEX	IXG	Thu, Jul 19, 2012	38.40	38.54	38.32	38.45
2575	AMEX	IXG	Wed, Jul 18, 2012	38.41	38.41	38.29	38.36
2574	AMEX	IXG	Tue, Jul 17, 2012	37.99	38.32	37.73	38.29
2573	AMEX	IXG	Mon, Jul 16, 2012	38.02	38.04	37.87	38.04
2572	AMEX	IXG	Fri, Jul 13, 2012	37.46	38.13	37.46	38.09
2571	AMEX	IXG	Thu, Jul 12, 2012	37.29	37.53	37.29	37.52
2570	AMEX	IXG	Wed, Jul 11, 2012	37.71	38.02	37.71	37.89
2569	AMEX	IXG	Tue, Jul 10, 2012	38.05	38.09	37.38	37.50
2568	AMEX	IXG	Mon, Jul 9, 2012	37.79	37.83	37.67	37.83
2567	AMEX	IXG	Fri, Jul 6, 2012	37.91	37.91	37.81	37.81
2566	AMEX	IXG	Thu, Jul 5, 2012	38.63	38.63	38.26	38.45
2565	AMEX	IXG	Tue, Jul 3, 2012	38.87	39.20	38.87	39.06
2564	AMEX	IXG	Mon, Jul 2, 2012	38.63	38.82	38.42	38.75
2563	AMEX	IXG	Fri, Jun 29, 2012	38.19	38.64	38.19	38.64
2562	AMEX	IXG	Thu, Jun 28, 2012	36.89	37.15	36.61	37.14
2561	AMEX	IXG	Wed, Jun 27, 2012	37.05	37.36	37.05	37.33
2560	AMEX	IXG	Tue, Jun 26, 2012	36.72	36.88	36.50	36.82
2559	AMEX	IXG	Mon, Jun 25, 2012	36.97	36.97	36.45	36.61
2558	AMEX	IXG	Fri, Jun 22, 2012	37.59	37.59	37.29	37.45
2557	AMEX	IXG	Thu, Jun 21, 2012	38.02	38.07	37.10	37.14
2556	AMEX	IXG	Wed, Jun 20, 2012	38.08	38.26	37.80	38.03
2555	AMEX	IXG	Tue, Jun 19, 2012	38.14	38.75	38.14	38.60
2554	AMEX	IXG	Mon, Jun 18, 2012	37.80	38.03	37.75	37.78
2553	AMEX	IXG	Fri, Jun 15, 2012	37.75	38.04	37.64	38.03
2552	AMEX	IXG	Thu, Jun 14, 2012	37.16	37.51	37.16	37.37
2551	AMEX	IXG	Wed, Jun 13, 2012	37.03	37.31	36.81	36.90
2550	AMEX	IXG	Tue, Jun 12, 2012	36.70	37.07	36.58	37.07
2549	AMEX	IXG	Mon, Jun 11, 2012	37.54	37.54	36.54	36.54
2548	AMEX	IXG	Fri, Jun 8, 2012	36.76	37.14	36.56	37.14
2547	AMEX	IXG	Thu, Jun 7, 2012	37.67	37.69	37.24	37.25
2546	AMEX	IXG	Wed, Jun 6, 2012	36.27	37.01	36.27	37.00
2545	AMEX	IXG	Tue, Jun 5, 2012	35.43	35.89	35.38	35.87
2544	AMEX	IXG	Mon, Jun 4, 2012	35.58	35.59	35.12	35.36
2543	AMEX	IXG	Fri, Jun 1, 2012	35.82	35.86	35.22	35.25
2542	AMEX	IXG	Thu, May 31, 2012	36.26	36.62	35.93	36.38
2541	AMEX	IXG	Wed, May 30, 2012	36.49	36.49	36.06	36.09
2540	AMEX	IXG	Tue, May 29, 2012	36.85	36.99	36.64	36.97
2539	AMEX	IXG	Fri, May 25, 2012	36.67	36.73	36.55	36.55
2538	AMEX	IXG	Thu, May 24, 2012	37.01	37.01	36.43	36.76
2537	AMEX	IXG	Wed, May 23, 2012	36.59	36.84	36.05	36.84
2536	AMEX	IXG	Tue, May 22, 2012	37.00	37.37	36.78	36.92
2535	AMEX	IXG	Mon, May 21, 2012	36.37	36.87	36.22	36.82
2534	AMEX	IXG	Fri, May 18, 2012	36.69	36.69	36.11	36.17
2533	AMEX	IXG	Thu, May 17, 2012	37.19	37.19	36.54	36.55
2532	AMEX	IXG	Wed, May 16, 2012	37.98	38.20	37.32	37.33
2531	AMEX	IXG	Tue, May 15, 2012	38.22	38.36	37.80	37.84
2530	AMEX	IXG	Mon, May 14, 2012	38.74	38.74	38.25	38.26
2529	AMEX	IXG	Fri, May 11, 2012	38.96	39.50	38.72	39.14
2528	AMEX	IXG	Thu, May 10, 2012	39.81	40.04	39.55	39.59
2527	AMEX	IXG	Wed, May 9, 2012	39.22	39.56	38.94	39.28
2526	AMEX	IXG	Tue, May 8, 2012	39.90	39.95	39.50	39.89
2525	AMEX	IXG	Mon, May 7, 2012	39.88	40.42	39.88	40.31
2524	AMEX	IXG	Fri, May 4, 2012	40.53	40.53	40.00	40.01
2523	AMEX	IXG	Thu, May 3, 2012	41.00	41.05	40.52	40.60
2522	AMEX	IXG	Wed, May 2, 2012	41.17	41.22	40.81	41.05
2521	AMEX	IXG	Tue, May 1, 2012	41.23	41.93	41.17	41.64
2520	AMEX	IXG	Mon, Apr 30, 2012	41.32	41.35	41.09	41.32
2519	AMEX	IXG	Fri, Apr 27, 2012	41.63	41.63	41.31	41.51
2518	AMEX	IXG	Thu, Apr 26, 2012	41.01	41.39	40.83	41.39
2517	AMEX	IXG	Wed, Apr 25, 2012	41.23	41.23	40.96	41.15
2516	AMEX	IXG	Tue, Apr 24, 2012	40.46	40.76	40.45	40.67
2515	AMEX	IXG	Mon, Apr 23, 2012	40.16	40.30	39.88	40.26
2514	AMEX	IXG	Fri, Apr 20, 2012	41.10	41.18	40.87	40.87
2513	AMEX	IXG	Thu, Apr 19, 2012	41.07	41.16	40.64	40.78
2512	AMEX	IXG	Wed, Apr 18, 2012	41.06	41.24	40.97	40.97
2511	AMEX	IXG	Tue, Apr 17, 2012	41.14	41.45	40.99	41.37
2510	AMEX	IXG	Mon, Apr 16, 2012	40.74	40.84	40.31	40.69
2509	AMEX	IXG	Fri, Apr 13, 2012	41.22	41.22	40.43	40.45
2508	AMEX	IXG	Thu, Apr 12, 2012	40.73	41.53	40.69	41.44
2507	AMEX	IXG	Wed, Apr 11, 2012	40.57	40.82	40.56	40.64
2506	AMEX	IXG	Tue, Apr 10, 2012	40.76	40.83	39.90	39.98
2505	AMEX	IXG	Mon, Apr 9, 2012	40.79	40.96	40.64	40.84
2504	AMEX	IXG	Thu, Apr 5, 2012	41.34	41.66	41.23	41.34
2503	AMEX	IXG	Wed, Apr 4, 2012	41.82	41.83	41.40	41.59
2502	AMEX	IXG	Tue, Apr 3, 2012	42.81	42.81	42.01	42.29
2501	AMEX	IXG	Mon, Apr 2, 2012	42.48	43.06	42.35	42.88
2500	AMEX	IXG	Fri, Mar 30, 2012	42.75	42.75	42.32	42.66
2499	AMEX	IXG	Thu, Mar 29, 2012	42.47	42.63	42.07	42.50
2498	AMEX	IXG	Wed, Mar 28, 2012	43.11	43.19	42.73	43.00
2497	AMEX	IXG	Tue, Mar 27, 2012	43.57	43.59	43.19	43.20
2496	AMEX	IXG	Mon, Mar 26, 2012	43.12	43.49	43.12	43.49
2495	AMEX	IXG	Fri, Mar 23, 2012	42.52	42.93	42.26	42.93
2494	AMEX	IXG	Thu, Mar 22, 2012	42.67	42.74	42.43	42.58
2493	AMEX	IXG	Wed, Mar 21, 2012	43.27	43.27	42.94	43.09
2492	AMEX	IXG	Tue, Mar 20, 2012	43.21	43.46	43.08	43.39
2491	AMEX	IXG	Mon, Mar 19, 2012	43.43	43.92	43.43	43.65
2490	AMEX	IXG	Fri, Mar 16, 2012	43.40	43.57	43.33	43.49
2489	AMEX	IXG	Thu, Mar 15, 2012	42.74	43.23	42.55	43.23
2488	AMEX	IXG	Wed, Mar 14, 2012	42.76	42.83	42.46	42.63
2487	AMEX	IXG	Tue, Mar 13, 2012	41.68	42.88	41.67	42.87
2486	AMEX	IXG	Mon, Mar 12, 2012	41.27	41.33	40.99	41.27
2485	AMEX	IXG	Fri, Mar 9, 2012	41.46	41.72	41.25	41.49
2484	AMEX	IXG	Thu, Mar 8, 2012	41.13	41.68	41.05	41.59
2483	AMEX	IXG	Wed, Mar 7, 2012	40.43	40.77	40.32	40.63
2482	AMEX	IXG	Tue, Mar 6, 2012	40.59	40.71	40.12	40.25
2481	AMEX	IXG	Mon, Mar 5, 2012	41.72	41.72	41.41	41.65
2480	AMEX	IXG	Fri, Mar 2, 2012	41.99	42.07	41.88	41.91
2479	AMEX	IXG	Thu, Mar 1, 2012	41.77	42.20	41.77	42.17
2478	AMEX	IXG	Wed, Feb 29, 2012	42.05	42.24	41.45	41.45
2477	AMEX	IXG	Tue, Feb 28, 2012	41.53	41.90	41.45	41.90
2476	AMEX	IXG	Mon, Feb 27, 2012	41.07	41.68	40.90	41.65
2475	AMEX	IXG	Fri, Feb 24, 2012	41.59	41.80	41.53	41.63
2474	AMEX	IXG	Thu, Feb 23, 2012	41.17	41.47	41.06	41.47
2473	AMEX	IXG	Wed, Feb 22, 2012	41.44	41.46	41.13	41.17
2472	AMEX	IXG	Tue, Feb 21, 2012	41.60	41.79	41.43	41.59
2471	AMEX	IXG	Fri, Feb 17, 2012	41.40	41.53	41.26	41.53
2470	AMEX	IXG	Thu, Feb 16, 2012	40.51	41.21	40.44	41.21
2469	AMEX	IXG	Wed, Feb 15, 2012	40.93	41.00	40.53	40.59
2468	AMEX	IXG	Tue, Feb 14, 2012	40.76	40.76	40.25	40.54
2467	AMEX	IXG	Mon, Feb 13, 2012	40.95	41.05	40.77	40.88
2466	AMEX	IXG	Fri, Feb 10, 2012	40.48	40.59	40.32	40.45
2465	AMEX	IXG	Thu, Feb 9, 2012	41.74	41.74	41.13	41.23
2464	AMEX	IXG	Wed, Feb 8, 2012	41.31	41.39	40.99	41.31
2463	AMEX	IXG	Tue, Feb 7, 2012	40.61	41.06	40.57	41.03
2462	AMEX	IXG	Mon, Feb 6, 2012	40.79	40.86	40.62	40.86
2461	AMEX	IXG	Fri, Feb 3, 2012	40.65	41.08	40.65	41.08
2460	AMEX	IXG	Thu, Feb 2, 2012	40.06	40.31	40.06	40.19
2459	AMEX	IXG	Wed, Feb 1, 2012	39.75	40.24	39.75	40.00
2458	AMEX	IXG	Tue, Jan 31, 2012	39.33	39.33	38.91	39.20
2457	AMEX	IXG	Mon, Jan 30, 2012	38.87	39.11	38.77	39.05
2456	AMEX	IXG	Fri, Jan 27, 2012	39.36	39.83	39.36	39.69
2455	AMEX	IXG	Thu, Jan 26, 2012	40.10	40.10	39.47	39.50
2454	AMEX	IXG	Wed, Jan 25, 2012	39.23	39.76	39.11	39.69
2453	AMEX	IXG	Tue, Jan 24, 2012	39.06	39.41	38.87	39.35
2452	AMEX	IXG	Mon, Jan 23, 2012	39.51	39.85	39.32	39.48
2451	AMEX	IXG	Fri, Jan 20, 2012	38.81	39.25	38.79	39.25
2450	AMEX	IXG	Thu, Jan 19, 2012	38.60	38.81	38.51	38.81
2449	AMEX	IXG	Wed, Jan 18, 2012	37.35	37.96	37.33	37.92
2448	AMEX	IXG	Tue, Jan 17, 2012	37.47	37.72	37.21	37.30
2447	AMEX	IXG	Fri, Jan 13, 2012	36.95	37.10	36.66	37.08
2446	AMEX	IXG	Thu, Jan 12, 2012	37.36	37.52	37.05	37.50
2445	AMEX	IXG	Wed, Jan 11, 2012	36.67	37.07	36.59	37.04
2444	AMEX	IXG	Tue, Jan 10, 2012	36.76	36.89	36.74	36.87
2443	AMEX	IXG	Mon, Jan 9, 2012	36.06	36.10	35.84	36.04
2442	AMEX	IXG	Fri, Jan 6, 2012	36.31	36.31	35.89	36.03
2441	AMEX	IXG	Thu, Jan 5, 2012	36.11	36.53	35.92	36.44
2440	AMEX	IXG	Wed, Jan 4, 2012	36.60	36.78	36.33	36.75
2439	AMEX	IXG	Tue, Jan 3, 2012	36.54	37.01	36.54	36.82
2438	AMEX	IXG	Fri, Dec 30, 2011	35.73	35.94	35.69	35.78
2437	AMEX	IXG	Thu, Dec 29, 2011	35.22	35.80	35.22	35.76
2436	AMEX	IXG	Wed, Dec 28, 2011	35.85	35.85	35.20	35.29
2435	AMEX	IXG	Tue, Dec 27, 2011	35.99	36.15	35.92	35.92
2434	AMEX	IXG	Fri, Dec 23, 2011	36.04	36.21	36.04	36.16
2433	AMEX	IXG	Thu, Dec 22, 2011	35.54	36.12	35.50	36.06
2432	AMEX	IXG	Wed, Dec 21, 2011	35.40	35.48	35.00	35.48
2431	AMEX	IXG	Tue, Dec 20, 2011	35.05	35.49	34.95	35.40
2430	AMEX	IXG	Mon, Dec 19, 2011	34.84	34.84	33.95	34.02
2429	AMEX	IXG	Fri, Dec 16, 2011	35.29	35.50	35.02	35.13
2428	AMEX	IXG	Thu, Dec 15, 2011	35.52	35.52	35.02	35.08
2427	AMEX	IXG	Wed, Dec 14, 2011	35.03	35.28	34.87	34.94
2426	AMEX	IXG	Tue, Dec 13, 2011	36.26	36.26	35.14	35.28
2425	AMEX	IXG	Mon, Dec 12, 2011	36.28	36.31	35.68	35.94
2424	AMEX	IXG	Fri, Dec 9, 2011	36.58	37.21	36.58	37.17
2423	AMEX	IXG	Thu, Dec 8, 2011	37.38	37.38	36.19	36.27
2422	AMEX	IXG	Wed, Dec 7, 2011	37.35	37.98	36.88	37.85
2421	AMEX	IXG	Tue, Dec 6, 2011	37.39	37.70	37.22	37.46
2420	AMEX	IXG	Mon, Dec 5, 2011	37.79	38.03	37.37	37.59
2419	AMEX	IXG	Fri, Dec 2, 2011	37.14	37.28	36.85	36.92
2418	AMEX	IXG	Thu, Dec 1, 2011	36.46	36.57	36.17	36.34
2417	AMEX	IXG	Wed, Nov 30, 2011	35.98	36.80	35.85	36.72
2416	AMEX	IXG	Tue, Nov 29, 2011	34.57	34.83	34.43	34.49
2415	AMEX	IXG	Mon, Nov 28, 2011	34.61	34.76	34.24	34.43
2414	AMEX	IXG	Fri, Nov 25, 2011	33.05	33.50	33.00	33.16
2413	AMEX	IXG	Wed, Nov 23, 2011	33.45	33.45	33.09	33.12
2412	AMEX	IXG	Tue, Nov 22, 2011	34.23	34.39	33.99	34.13
2411	AMEX	IXG	Mon, Nov 21, 2011	34.54	34.64	34.05	34.42
2410	AMEX	IXG	Fri, Nov 18, 2011	35.55	35.55	35.14	35.25
2409	AMEX	IXG	Thu, Nov 17, 2011	35.94	36.05	34.98	35.18
2408	AMEX	IXG	Wed, Nov 16, 2011	36.26	36.61	35.85	35.86
2407	AMEX	IXG	Tue, Nov 15, 2011	36.53	37.08	36.39	36.81
2406	AMEX	IXG	Mon, Nov 14, 2011	37.24	37.24	36.73	36.84
2405	AMEX	IXG	Fri, Nov 11, 2011	37.38	37.67	37.28	37.55
2404	AMEX	IXG	Thu, Nov 10, 2011	37.09	37.09	36.27	36.62
2403	AMEX	IXG	Wed, Nov 9, 2011	37.06	37.16	36.34	36.45
2402	AMEX	IXG	Tue, Nov 8, 2011	38.36	38.76	37.85	38.66
2401	AMEX	IXG	Mon, Nov 7, 2011	37.95	38.10	37.53	38.10
2400	AMEX	IXG	Fri, Nov 4, 2011	38.03	38.03	37.45	37.87
2399	AMEX	IXG	Thu, Nov 3, 2011	38.30	38.61	37.41	38.50
2398	AMEX	IXG	Wed, Nov 2, 2011	37.71	38.07	37.37	37.83
2397	AMEX	IXG	Tue, Nov 1, 2011	37.06	37.60	36.63	37.04
2396	AMEX	IXG	Mon, Oct 31, 2011	39.68	39.68	38.85	38.85
2395	AMEX	IXG	Fri, Oct 28, 2011	40.88	41.02	40.60	40.92
2394	AMEX	IXG	Thu, Oct 27, 2011	40.57	41.59	40.27	41.02
2393	AMEX	IXG	Wed, Oct 26, 2011	38.40	38.49	37.54	38.34
2392	AMEX	IXG	Tue, Oct 25, 2011	38.40	38.40	37.66	37.79
2391	AMEX	IXG	Mon, Oct 24, 2011	38.07	38.84	38.02	38.67
2390	AMEX	IXG	Fri, Oct 21, 2011	37.63	37.93	37.52	37.93
2389	AMEX	IXG	Thu, Oct 20, 2011	36.74	37.12	36.22	36.97
2388	AMEX	IXG	Wed, Oct 19, 2011	37.66	37.66	36.89	36.89
2387	AMEX	IXG	Tue, Oct 18, 2011	36.36	37.74	36.11	37.47
2386	AMEX	IXG	Mon, Oct 17, 2011	37.00	37.00	36.45	36.49
2385	AMEX	IXG	Fri, Oct 14, 2011	37.72	37.78	37.14	37.60
2384	AMEX	IXG	Thu, Oct 13, 2011	37.16	37.37	36.68	37.12
2383	AMEX	IXG	Wed, Oct 12, 2011	37.28	38.35	37.28	37.85
2382	AMEX	IXG	Tue, Oct 11, 2011	36.33	36.97	36.21	36.92
2381	AMEX	IXG	Mon, Oct 10, 2011	36.15	36.80	36.15	36.80
2380	AMEX	IXG	Fri, Oct 7, 2011	36.03	36.08	35.09	35.18
2379	AMEX	IXG	Thu, Oct 6, 2011	34.80	35.78	34.38	35.78
2378	AMEX	IXG	Wed, Oct 5, 2011	33.93	34.83	33.64	34.73
2377	AMEX	IXG	Tue, Oct 4, 2011	32.49	33.96	32.17	33.96
2376	AMEX	IXG	Mon, Oct 3, 2011	34.18	34.60	33.18	33.18
2375	AMEX	IXG	Fri, Sep 30, 2011	34.89	35.23	34.42	34.56
2374	AMEX	IXG	Thu, Sep 29, 2011	35.83	36.19	35.31	35.92
2373	AMEX	IXG	Wed, Sep 28, 2011	35.82	36.06	34.82	34.82
2372	AMEX	IXG	Tue, Sep 27, 2011	36.01	36.60	35.62	35.85
2371	AMEX	IXG	Mon, Sep 26, 2011	34.13	34.96	33.62	34.88
2370	AMEX	IXG	Fri, Sep 23, 2011	33.00	33.70	32.95	33.55
2369	AMEX	IXG	Thu, Sep 22, 2011	33.19	33.55	32.65	33.10
2368	AMEX	IXG	Wed, Sep 21, 2011	35.71	35.72	34.48	34.48
2367	AMEX	IXG	Tue, Sep 20, 2011	36.10	36.27	35.78	35.94
2366	AMEX	IXG	Mon, Sep 19, 2011	36.06	36.13	35.56	35.93
2365	AMEX	IXG	Fri, Sep 16, 2011	37.27	37.54	36.69	37.04
2364	AMEX	IXG	Thu, Sep 15, 2011	36.73	37.01	36.46	36.97
2363	AMEX	IXG	Wed, Sep 14, 2011	35.80	36.26	35.32	35.89
2362	AMEX	IXG	Tue, Sep 13, 2011	35.63	35.98	35.23	35.82
2361	AMEX	IXG	Mon, Sep 12, 2011	34.57	35.35	34.44	35.35
2360	AMEX	IXG	Fri, Sep 9, 2011	36.23	36.32	35.41	35.60
2359	AMEX	IXG	Thu, Sep 8, 2011	37.15	37.49	36.81	36.94
2358	AMEX	IXG	Wed, Sep 7, 2011	36.82	37.67	36.63	37.58
2357	AMEX	IXG	Tue, Sep 6, 2011	35.68	36.30	35.45	36.29
2356	AMEX	IXG	Fri, Sep 2, 2011	37.84	37.84	37.31	37.38
2355	AMEX	IXG	Thu, Sep 1, 2011	39.23	39.46	38.75	38.76
2354	AMEX	IXG	Wed, Aug 31, 2011	39.08	39.51	38.98	39.40
2353	AMEX	IXG	Tue, Aug 30, 2011	38.49	38.75	38.33	38.58
2352	AMEX	IXG	Mon, Aug 29, 2011	38.13	38.76	38.13	38.74
2351	AMEX	IXG	Fri, Aug 26, 2011	37.02	37.66	36.50	37.44
2350	AMEX	IXG	Thu, Aug 25, 2011	38.21	38.64	37.00	37.19
2349	AMEX	IXG	Wed, Aug 24, 2011	36.88	37.73	36.88	37.71
2348	AMEX	IXG	Tue, Aug 23, 2011	36.50	37.31	35.95	37.31
2347	AMEX	IXG	Mon, Aug 22, 2011	37.13	37.13	36.25	36.32
2346	AMEX	IXG	Fri, Aug 19, 2011	36.51	37.37	36.27	36.27
2345	AMEX	IXG	Thu, Aug 18, 2011	37.67	37.67	36.71	36.99
2344	AMEX	IXG	Wed, Aug 17, 2011	39.17	39.54	38.83	39.02
2343	AMEX	IXG	Tue, Aug 16, 2011	38.84	39.40	38.63	38.91
2342	AMEX	IXG	Mon, Aug 15, 2011	39.06	39.60	39.04	39.56
2341	AMEX	IXG	Fri, Aug 12, 2011	38.91	39.09	38.27	38.35
2340	AMEX	IXG	Thu, Aug 11, 2011	36.55	38.67	36.55	38.38
2339	AMEX	IXG	Wed, Aug 10, 2011	37.85	37.85	36.17	36.21
2338	AMEX	IXG	Tue, Aug 9, 2011	37.45	38.81	36.41	38.75
2337	AMEX	IXG	Mon, Aug 8, 2011	38.25	38.74	36.07	36.22
2336	AMEX	IXG	Fri, Aug 5, 2011	40.27	40.40	38.52	39.59
2335	AMEX	IXG	Thu, Aug 4, 2011	41.37	41.37	39.59	39.74
2334	AMEX	IXG	Wed, Aug 3, 2011	42.24	42.37	41.51	42.35
2333	AMEX	IXG	Tue, Aug 2, 2011	43.05	43.27	42.25	42.25
2332	AMEX	IXG	Mon, Aug 1, 2011	44.48	44.62	43.21	43.67
2331	AMEX	IXG	Fri, Jul 29, 2011	43.47	44.16	43.37	43.80
2330	AMEX	IXG	Thu, Jul 28, 2011	43.96	44.37	43.78	43.85
2329	AMEX	IXG	Wed, Jul 27, 2011	44.51	44.56	43.72	43.74
2328	AMEX	IXG	Tue, Jul 26, 2011	44.89	45.12	44.80	44.97
2327	AMEX	IXG	Mon, Jul 25, 2011	44.83	44.98	44.57	44.76
2326	AMEX	IXG	Fri, Jul 22, 2011	45.44	45.56	45.16	45.48
2325	AMEX	IXG	Thu, Jul 21, 2011	44.90	45.57	44.90	45.51
2324	AMEX	IXG	Wed, Jul 20, 2011	43.90	44.23	43.90	44.08
2323	AMEX	IXG	Tue, Jul 19, 2011	43.11	43.39	43.03	43.36
2322	AMEX	IXG	Mon, Jul 18, 2011	42.98	43.03	42.27	42.64
2321	AMEX	IXG	Fri, Jul 15, 2011	43.72	44.01	43.26	43.42
2320	AMEX	IXG	Thu, Jul 14, 2011	44.14	44.21	43.50	43.52
2319	AMEX	IXG	Wed, Jul 13, 2011	43.82	44.41	43.71	43.94
2318	AMEX	IXG	Tue, Jul 12, 2011	43.61	44.01	43.55	43.55
2317	AMEX	IXG	Mon, Jul 11, 2011	44.43	44.43	43.85	43.92
2316	AMEX	IXG	Fri, Jul 8, 2011	45.41	45.47	45.27	45.44
2315	AMEX	IXG	Thu, Jul 7, 2011	46.07	46.29	46.07	46.17
2314	AMEX	IXG	Wed, Jul 6, 2011	45.58	45.80	45.32	45.79
2313	AMEX	IXG	Tue, Jul 5, 2011	46.28	46.45	46.13	46.30
2312	AMEX	IXG	Fri, Jul 1, 2011	45.91	46.77	45.91	46.77
2311	AMEX	IXG	Thu, Jun 30, 2011	45.49	45.93	45.36	45.91
2310	AMEX	IXG	Wed, Jun 29, 2011	44.87	45.28	44.75	45.25
2309	AMEX	IXG	Tue, Jun 28, 2011	44.08	44.45	44.08	44.44
2308	AMEX	IXG	Mon, Jun 27, 2011	43.49	44.06	43.49	43.99
2307	AMEX	IXG	Fri, Jun 24, 2011	44.10	44.10	43.52	43.56
2306	AMEX	IXG	Thu, Jun 23, 2011	43.78	44.20	43.50	44.18
2305	AMEX	IXG	Wed, Jun 22, 2011	44.74	45.09	44.58	44.71
2304	AMEX	IXG	Tue, Jun 21, 2011	44.63	45.04	44.49	45.02
2303	AMEX	IXG	Mon, Jun 20, 2011	44.76	45.07	44.74	44.97
2302	AMEX	IXG	Fri, Jun 17, 2011	45.13	45.30	45.02	45.18
2301	AMEX	IXG	Thu, Jun 16, 2011	44.47	44.75	44.09	44.48
2300	AMEX	IXG	Wed, Jun 15, 2011	45.24	45.28	44.44	44.54
2299	AMEX	IXG	Tue, Jun 14, 2011	45.85	46.11	45.85	45.89
2298	AMEX	IXG	Mon, Jun 13, 2011	45.20	45.42	44.90	45.22
2297	AMEX	IXG	Fri, Jun 10, 2011	45.49	45.49	44.61	44.95
2296	AMEX	IXG	Thu, Jun 9, 2011	45.43	45.85	45.28	45.85
2295	AMEX	IXG	Wed, Jun 8, 2011	45.52	45.77	45.19	45.24
2294	AMEX	IXG	Tue, Jun 7, 2011	46.09	46.27	45.82	45.82
2293	AMEX	IXG	Mon, Jun 6, 2011	46.17	46.17	45.52	45.55
2292	AMEX	IXG	Fri, Jun 3, 2011	46.00	46.77	46.00	46.42
2291	AMEX	IXG	Thu, Jun 2, 2011	46.46	46.68	46.16	46.48
2290	AMEX	IXG	Wed, Jun 1, 2011	47.53	47.53	46.29	46.38
2289	AMEX	IXG	Tue, May 31, 2011	47.71	47.95	47.51	47.95
2288	AMEX	IXG	Fri, May 27, 2011	47.23	47.30	47.02	47.08
2287	AMEX	IXG	Thu, May 26, 2011	46.62	46.82	46.31	46.76
2286	AMEX	IXG	Wed, May 25, 2011	46.01	46.66	46.01	46.65
2285	AMEX	IXG	Tue, May 24, 2011	46.43	46.44	46.03	46.25
2284	AMEX	IXG	Mon, May 23, 2011	46.06	46.37	46.04	46.25
2283	AMEX	IXG	Fri, May 20, 2011	47.65	47.65	47.05	47.05
2282	AMEX	IXG	Thu, May 19, 2011	47.73	47.78	47.50	47.77
2281	AMEX	IXG	Wed, May 18, 2011	47.23	47.69	47.12	47.57
2280	AMEX	IXG	Tue, May 17, 2011	46.84	47.28	46.84	47.27
2279	AMEX	IXG	Mon, May 16, 2011	46.86	47.48	46.86	46.97
2278	AMEX	IXG	Fri, May 13, 2011	47.95	47.55	47.03	47.19
2277	AMEX	IXG	Thu, May 12, 2011	47.71	48.12	47.51	48.12
2276	AMEX	IXG	Wed, May 11, 2011	48.55	48.55	47.79	47.94
2275	AMEX	IXG	Tue, May 10, 2011	48.57	48.83	48.37	48.75
2274	AMEX	IXG	Mon, May 9, 2011	47.95	48.34	47.75	48.34
2273	AMEX	IXG	Fri, May 6, 2011	48.58	48.77	47.90	48.10
2272	AMEX	IXG	Thu, May 5, 2011	48.37	48.46	47.92	47.98
2271	AMEX	IXG	Wed, May 4, 2011	49.41	49.41	48.72	48.85
2270	AMEX	IXG	Tue, May 3, 2011	49.32	49.56	49.13	49.32
2269	AMEX	IXG	Mon, May 2, 2011	49.79	49.92	49.50	49.50
2268	AMEX	IXG	Fri, Apr 29, 2011	49.59	49.75	49.50	49.75
2267	AMEX	IXG	Thu, Apr 28, 2011	49.20	49.62	49.28	49.58
2266	AMEX	IXG	Wed, Apr 27, 2011	48.97	49.36	48.78	49.28
2265	AMEX	IXG	Tue, Apr 26, 2011	48.69	49.00	48.66	48.91
2264	AMEX	IXG	Mon, Apr 25, 2011	48.56	48.60	48.43	48.54
2263	AMEX	IXG	Thu, Apr 21, 2011	48.65	48.65	48.41	48.57
2262	AMEX	IXG	Wed, Apr 20, 2011	48.29	48.36	48.09	48.17
2261	AMEX	IXG	Tue, Apr 19, 2011	47.49	47.68	47.36	47.62
2260	AMEX	IXG	Mon, Apr 18, 2011	47.39	47.54	47.07	47.35
2259	AMEX	IXG	Fri, Apr 15, 2011	48.44	48.49	48.27	48.29
2258	AMEX	IXG	Thu, Apr 14, 2011	48.43	48.61	48.25	48.50
2257	AMEX	IXG	Wed, Apr 13, 2011	49.16	49.21	48.65	48.83
2256	AMEX	IXG	Tue, Apr 12, 2011	48.88	49.00	48.58	48.81
2255	AMEX	IXG	Mon, Apr 11, 2011	49.44	49.55	48.96	49.12
2254	AMEX	IXG	Fri, Apr 8, 2011	49.68	49.73	49.07	49.30
2253	AMEX	IXG	Thu, Apr 7, 2011	49.25	49.51	48.94	49.21
2252	AMEX	IXG	Wed, Apr 6, 2011	48.94	49.23	48.89	49.23
2251	AMEX	IXG	Tue, Apr 5, 2011	48.37	48.73	48.30	48.48
2250	AMEX	IXG	Mon, Apr 4, 2011	48.62	48.80	48.47	48.57
2249	AMEX	IXG	Fri, Apr 1, 2011	48.58	48.94	48.44	48.68
2248	AMEX	IXG	Thu, Mar 31, 2011	48.22	48.35	48.01	48.25
2247	AMEX	IXG	Wed, Mar 30, 2011	48.14	48.52	48.07	48.32
2246	AMEX	IXG	Tue, Mar 29, 2011	47.88	48.02	47.63	48.02
2245	AMEX	IXG	Mon, Mar 28, 2011	48.18	48.32	48.08	48.15
2244	AMEX	IXG	Fri, Mar 25, 2011	48.24	48.32	47.93	47.93
2243	AMEX	IXG	Thu, Mar 24, 2011	48.14	48.31	47.80	48.21
2242	AMEX	IXG	Wed, Mar 23, 2011	47.73	48.04	47.33	47.86
2241	AMEX	IXG	Tue, Mar 22, 2011	48.15	48.15	47.79	47.86
2240	AMEX	IXG	Mon, Mar 21, 2011	47.87	48.03	47.77	48.03
2239	AMEX	IXG	Fri, Mar 18, 2011	47.12	47.34	47.00	47.07
2238	AMEX	IXG	Thu, Mar 17, 2011	46.56	46.75	46.23	46.59
2237	AMEX	IXG	Wed, Mar 16, 2011	46.53	46.58	45.29	45.71
2236	AMEX	IXG	Tue, Mar 15, 2011	45.91	47.09	45.76	46.93
2235	AMEX	IXG	Mon, Mar 14, 2011	47.63	47.92	47.35	47.90
2234	AMEX	IXG	Fri, Mar 11, 2011	47.72	48.26	47.62	48.26
2233	AMEX	IXG	Thu, Mar 10, 2011	48.44	48.44	47.91	48.02
2232	AMEX	IXG	Wed, Mar 9, 2011	49.13	49.33	48.92	49.13
2231	AMEX	IXG	Tue, Mar 8, 2011	48.62	49.37	48.58	49.18
2230	AMEX	IXG	Mon, Mar 7, 2011	49.06	49.32	48.45	48.56
2229	AMEX	IXG	Fri, Mar 4, 2011	49.62	49.64	48.77	49.04
2228	AMEX	IXG	Thu, Mar 3, 2011	49.29	49.72	49.22	49.71
2227	AMEX	IXG	Wed, Mar 2, 2011	48.82	49.17	48.77	48.86
2226	AMEX	IXG	Tue, Mar 1, 2011	49.79	49.92	48.82	48.82
2225	AMEX	IXG	Mon, Feb 28, 2011	49.82	50.02	49.66	49.94
2224	AMEX	IXG	Fri, Feb 25, 2011	49.48	49.54	49.25	49.45
2223	AMEX	IXG	Thu, Feb 24, 2011	48.73	48.92	48.35	48.73
2222	AMEX	IXG	Wed, Feb 23, 2011	49.13	49.15	48.39	48.81
2221	AMEX	IXG	Tue, Feb 22, 2011	49.59	49.81	48.71	49.05
2220	AMEX	IXG	Fri, Feb 18, 2011	50.45	50.72	50.37	50.64
2219	AMEX	IXG	Thu, Feb 17, 2011	50.39	50.73	50.26	50.55
2218	AMEX	IXG	Wed, Feb 16, 2011	50.00	50.41	49.98	50.36
2217	AMEX	IXG	Tue, Feb 15, 2011	49.47	49.73	49.38	49.46
2216	AMEX	IXG	Mon, Feb 14, 2011	49.40	49.62	49.25	49.44
2215	AMEX	IXG	Fri, Feb 11, 2011	48.96	49.70	48.67	49.68
2214	AMEX	IXG	Thu, Feb 10, 2011	48.92	49.13	48.70	49.08
2213	AMEX	IXG	Wed, Feb 9, 2011	49.69	49.76	49.30	49.60
2212	AMEX	IXG	Tue, Feb 8, 2011	49.59	50.08	49.31	49.83
2211	AMEX	IXG	Mon, Feb 7, 2011	48.72	49.39	48.72	49.36
2210	AMEX	IXG	Fri, Feb 4, 2011	48.95	49.02	48.50	48.82
2209	AMEX	IXG	Thu, Feb 3, 2011	48.80	48.89	48.43	48.87
2208	AMEX	IXG	Wed, Feb 2, 2011	48.86	49.08	48.85	48.88
2207	AMEX	IXG	Tue, Feb 1, 2011	48.28	49.05	48.28	48.97
2206	AMEX	IXG	Mon, Jan 31, 2011	47.67	48.06	47.67	47.97
2205	AMEX	IXG	Fri, Jan 28, 2011	48.47	48.60	47.45	47.45
2204	AMEX	IXG	Thu, Jan 27, 2011	48.09	48.47	48.09	48.45
2203	AMEX	IXG	Wed, Jan 26, 2011	48.01	48.20	47.90	48.08
2202	AMEX	IXG	Tue, Jan 25, 2011	47.80	48.00	47.61	47.97
2201	AMEX	IXG	Mon, Jan 24, 2011	48.01	48.29	47.91	48.27
2200	AMEX	IXG	Fri, Jan 21, 2011	48.19	48.36	47.92	48.06
2199	AMEX	IXG	Thu, Jan 20, 2011	47.68	47.79	47.27	47.63
2198	AMEX	IXG	Wed, Jan 19, 2011	48.38	48.38	47.56	47.69
2197	AMEX	IXG	Tue, Jan 18, 2011	48.34	48.43	48.09	48.32
2196	AMEX	IXG	Fri, Jan 14, 2011	47.49	48.32	47.49	48.32
2195	AMEX	IXG	Thu, Jan 13, 2011	47.71	47.96	47.51	47.71
2194	AMEX	IXG	Wed, Jan 12, 2011	46.90	47.50	46.90	47.42
2193	AMEX	IXG	Tue, Jan 11, 2011	46.18	46.28	46.01	46.20
2192	AMEX	IXG	Mon, Jan 10, 2011	45.71	45.89	45.54	45.80
2191	AMEX	IXG	Fri, Jan 7, 2011	46.43	46.61	45.83	46.11
2190	AMEX	IXG	Thu, Jan 6, 2011	46.94	46.94	46.40	46.44
2189	AMEX	IXG	Wed, Jan 5, 2011	46.31	46.86	46.29	46.86
2188	AMEX	IXG	Tue, Jan 4, 2011	46.93	47.10	46.50	46.67
2187	AMEX	IXG	Mon, Jan 3, 2011	46.51	46.92	46.51	46.88
2186	AMEX	IXG	Fri, Dec 31, 2010	45.87	46.16	45.81	46.13
2185	AMEX	IXG	Thu, Dec 30, 2010	45.88	45.99	45.75	45.90
2184	AMEX	IXG	Wed, Dec 29, 2010	45.92	46.08	45.90	46.04
2183	AMEX	IXG	Tue, Dec 28, 2010	45.87	45.95	45.70	45.79
2182	AMEX	IXG	Mon, Dec 27, 2010	45.31	45.74	45.27	45.74
2181	AMEX	IXG	Thu, Dec 23, 2010	45.71	45.74	45.53	45.62
2180	AMEX	IXG	Wed, Dec 22, 2010	45.56	45.90	45.56	45.90
2179	AMEX	IXG	Tue, Dec 21, 2010	45.31	45.63	45.31	45.51
2178	AMEX	IXG	Mon, Dec 20, 2010	45.11	45.33	44.84	45.05
2177	AMEX	IXG	Fri, Dec 17, 2010	45.29	45.41	45.14	45.35
2176	AMEX	IXG	Thu, Dec 16, 2010	45.46	45.66	45.25	45.51
2175	AMEX	IXG	Wed, Dec 15, 2010	45.69	45.99	45.31	45.32
2174	AMEX	IXG	Tue, Dec 14, 2010	46.21	46.41	45.96	46.06
2173	AMEX	IXG	Mon, Dec 13, 2010	46.20	46.47	46.10	46.17
2172	AMEX	IXG	Fri, Dec 10, 2010	45.74	45.98	45.63	45.94
2171	AMEX	IXG	Thu, Dec 9, 2010	45.66	45.77	45.49	45.76
2170	AMEX	IXG	Wed, Dec 8, 2010	44.77	45.33	44.77	45.33
2169	AMEX	IXG	Tue, Dec 7, 2010	45.20	45.20	44.67	44.68
2168	AMEX	IXG	Mon, Dec 6, 2010	44.77	44.79	44.54	44.67
2167	AMEX	IXG	Fri, Dec 3, 2010	44.81	45.12	44.66	45.04
2166	AMEX	IXG	Thu, Dec 2, 2010	44.05	44.99	44.05	44.94
2165	AMEX	IXG	Wed, Dec 1, 2010	43.56	44.01	43.52	43.94
2164	AMEX	IXG	Tue, Nov 30, 2010	42.55	43.08	42.41	42.77
2163	AMEX	IXG	Mon, Nov 29, 2010	43.06	43.39	42.83	43.34
2162	AMEX	IXG	Fri, Nov 26, 2010	43.17	43.47	43.17	43.30
2161	AMEX	IXG	Wed, Nov 24, 2010	43.73	44.15	43.73	44.15
2160	AMEX	IXG	Tue, Nov 23, 2010	43.80	43.80	43.39	43.47
2159	AMEX	IXG	Mon, Nov 22, 2010	44.84	44.91	44.20	44.61
2158	AMEX	IXG	Fri, Nov 19, 2010	44.90	45.45	44.74	45.45
2157	AMEX	IXG	Thu, Nov 18, 2010	45.15	45.45	45.08	45.29
2156	AMEX	IXG	Wed, Nov 17, 2010	44.68	44.75	44.34	44.43
2155	AMEX	IXG	Tue, Nov 16, 2010	45.00	45.05	44.21	44.42
2154	AMEX	IXG	Mon, Nov 15, 2010	45.54	45.84	45.42	45.42
2153	AMEX	IXG	Fri, Nov 12, 2010	45.75	45.89	45.21	45.36
2152	AMEX	IXG	Thu, Nov 11, 2010	45.86	46.07	45.73	45.91
2151	AMEX	IXG	Wed, Nov 10, 2010	46.32	46.53	45.73	46.53
2150	AMEX	IXG	Tue, Nov 9, 2010	47.21	47.21	46.00	46.17
2149	AMEX	IXG	Mon, Nov 8, 2010	46.89	47.06	46.67	46.87
2148	AMEX	IXG	Fri, Nov 5, 2010	47.00	47.51	46.87	47.20
2147	AMEX	IXG	Thu, Nov 4, 2010	46.67	47.28	46.63	47.27
2146	AMEX	IXG	Wed, Nov 3, 2010	45.46	45.81	45.25	45.81
2145	AMEX	IXG	Tue, Nov 2, 2010	45.38	45.45	45.28	45.35
2144	AMEX	IXG	Mon, Nov 1, 2010	45.12	45.30	44.73	44.90
2143	AMEX	IXG	Fri, Oct 29, 2010	44.98	45.09	44.85	45.00
2142	AMEX	IXG	Thu, Oct 28, 2010	45.23	45.29	44.84	45.00
2141	AMEX	IXG	Wed, Oct 27, 2010	44.88	44.99	44.61	44.92
2140	AMEX	IXG	Tue, Oct 26, 2010	45.10	45.27	44.99	45.25
2139	AMEX	IXG	Mon, Oct 25, 2010	45.89	45.91	45.44	45.53
2138	AMEX	IXG	Fri, Oct 22, 2010	45.53	45.57	45.32	45.46
2137	AMEX	IXG	Thu, Oct 21, 2010	45.80	45.92	45.10	45.32
2136	AMEX	IXG	Wed, Oct 20, 2010	45.00	45.90	45.00	45.71
2135	AMEX	IXG	Tue, Oct 19, 2010	45.32	45.50	44.75	44.90
2134	AMEX	IXG	Mon, Oct 18, 2010	45.29	45.91	45.08	45.84
2133	AMEX	IXG	Fri, Oct 15, 2010	45.78	45.79	44.97	45.16
2132	AMEX	IXG	Thu, Oct 14, 2010	45.85	46.00	45.35	45.62
2131	AMEX	IXG	Wed, Oct 13, 2010	46.13	46.20	45.81	45.89
2130	AMEX	IXG	Tue, Oct 12, 2010	45.08	45.68	44.96	45.57
2129	AMEX	IXG	Mon, Oct 11, 2010	45.42	45.60	45.34	45.37
2128	AMEX	IXG	Fri, Oct 8, 2010	45.33	45.60	45.27	45.53
2127	AMEX	IXG	Thu, Oct 7, 2010	45.70	45.70	45.13	45.38
2126	AMEX	IXG	Wed, Oct 6, 2010	45.29	45.57	45.29	45.42
2125	AMEX	IXG	Tue, Oct 5, 2010	44.71	45.43	44.54	45.35
2124	AMEX	IXG	Mon, Oct 4, 2010	44.12	44.43	43.83	43.95
2123	AMEX	IXG	Fri, Oct 1, 2010	44.27	44.51	44.06	44.39
2122	AMEX	IXG	Thu, Sep 30, 2010	44.50	44.61	43.79	44.05
2121	AMEX	IXG	Wed, Sep 29, 2010	44.24	44.44	44.08	44.14
2120	AMEX	IXG	Tue, Sep 28, 2010	44.36	44.60	43.92	44.49
2119	AMEX	IXG	Mon, Sep 27, 2010	44.48	44.63	44.31	44.34
2118	AMEX	IXG	Fri, Sep 24, 2010	44.11	44.75	44.05	44.74
2117	AMEX	IXG	Thu, Sep 23, 2010	43.76	43.99	43.36	43.40
2116	AMEX	IXG	Wed, Sep 22, 2010	44.40	44.76	44.05	44.20
2115	AMEX	IXG	Tue, Sep 21, 2010	44.71	44.91	44.32	44.43
2114	AMEX	IXG	Mon, Sep 20, 2010	43.99	44.76	43.99	44.68
2113	AMEX	IXG	Fri, Sep 17, 2010	44.46	44.46	43.89	44.00
2112	AMEX	IXG	Thu, Sep 16, 2010	44.34	44.38	44.09	44.38
2111	AMEX	IXG	Wed, Sep 15, 2010	44.17	44.63	44.04	44.63
2110	AMEX	IXG	Tue, Sep 14, 2010	44.49	44.77	44.11	44.44
2109	AMEX	IXG	Mon, Sep 13, 2010	44.22	44.55	44.14	44.52
2108	AMEX	IXG	Fri, Sep 10, 2010	43.33	43.55	43.28	43.37
2107	AMEX	IXG	Thu, Sep 9, 2010	43.58	43.73	43.19	43.41
2106	AMEX	IXG	Wed, Sep 8, 2010	42.60	43.14	42.59	42.79
2105	AMEX	IXG	Tue, Sep 7, 2010	43.32	43.32	42.57	42.58
2104	AMEX	IXG	Fri, Sep 3, 2010	43.25	43.59	43.19	43.48
2103	AMEX	IXG	Thu, Sep 2, 2010	42.53	42.88	42.49	42.86
2102	AMEX	IXG	Wed, Sep 1, 2010	41.87	42.64	41.70	42.62
2101	AMEX	IXG	Tue, Aug 31, 2010	40.60	41.24	40.46	41.01
2100	AMEX	IXG	Mon, Aug 30, 2010	41.37	41.37	40.72	40.78
2099	AMEX	IXG	Fri, Aug 27, 2010	40.90	41.46	40.44	41.45
2098	AMEX	IXG	Thu, Aug 26, 2010	40.91	41.06	40.48	40.51
2097	AMEX	IXG	Wed, Aug 25, 2010	40.26	40.83	40.02	40.72
2096	AMEX	IXG	Tue, Aug 24, 2010	41.06	41.07	40.57	40.71
2095	AMEX	IXG	Mon, Aug 23, 2010	41.83	41.98	41.50	41.50
2094	AMEX	IXG	Fri, Aug 20, 2010	41.67	41.72	41.36	41.69
2093	AMEX	IXG	Thu, Aug 19, 2010	42.80	42.90	41.90	42.03
2092	AMEX	IXG	Wed, Aug 18, 2010	42.70	43.13	42.55	42.86
2091	AMEX	IXG	Tue, Aug 17, 2010	42.70	43.02	42.49	42.73
2090	AMEX	IXG	Mon, Aug 16, 2010	41.93	42.32	41.93	42.14
2089	AMEX	IXG	Fri, Aug 13, 2010	42.37	42.68	42.14	42.22
2088	AMEX	IXG	Thu, Aug 12, 2010	41.96	42.54	41.89	42.27
2087	AMEX	IXG	Wed, Aug 11, 2010	43.34	43.50	42.59	42.60
2086	AMEX	IXG	Tue, Aug 10, 2010	44.54	44.84	44.18	44.66
2085	AMEX	IXG	Mon, Aug 9, 2010	44.95	45.24	44.81	45.20
2084	AMEX	IXG	Fri, Aug 6, 2010	44.65	45.00	44.34	44.87
2083	AMEX	IXG	Thu, Aug 5, 2010	45.00	45.13	44.72	44.99
2082	AMEX	IXG	Wed, Aug 4, 2010	45.24	45.33	44.99	45.25
2081	AMEX	IXG	Tue, Aug 3, 2010	45.47	45.50	45.02	45.14
2080	AMEX	IXG	Mon, Aug 2, 2010	44.92	45.60	44.92	45.58
2079	AMEX	IXG	Fri, Jul 30, 2010	43.54	44.27	43.54	44.09
2078	AMEX	IXG	Thu, Jul 29, 2010	44.58	44.68	43.86	44.20
2077	AMEX	IXG	Wed, Jul 28, 2010	44.28	44.29	43.79	44.01
2076	AMEX	IXG	Tue, Jul 27, 2010	44.28	44.34	43.88	44.07
2075	AMEX	IXG	Mon, Jul 26, 2010	42.87	43.41	42.80	43.35
2074	AMEX	IXG	Fri, Jul 23, 2010	42.37	42.82	42.00	42.73
2073	AMEX	IXG	Thu, Jul 22, 2010	41.77	42.45	41.77	42.44
2072	AMEX	IXG	Wed, Jul 21, 2010	42.22	42.22	40.86	40.91
2071	AMEX	IXG	Tue, Jul 20, 2010	40.65	41.82	40.60	41.78
2070	AMEX	IXG	Mon, Jul 19, 2010	41.63	41.63	40.97	41.30
2069	AMEX	IXG	Fri, Jul 16, 2010	42.19	42.19	41.10	41.11
2068	AMEX	IXG	Thu, Jul 15, 2010	42.92	43.00	42.13	42.94
2067	AMEX	IXG	Wed, Jul 14, 2010	42.93	43.00	42.48	42.90
2066	AMEX	IXG	Tue, Jul 13, 2010	42.54	43.11	42.53	43.10
2065	AMEX	IXG	Mon, Jul 12, 2010	42.06	42.08	41.79	42.00
2064	AMEX	IXG	Fri, Jul 9, 2010	41.60	42.30	41.51	42.30
2063	AMEX	IXG	Thu, Jul 8, 2010	41.65	41.86	41.32	41.86
2062	AMEX	IXG	Wed, Jul 7, 2010	39.89	41.45	39.89	41.35
2061	AMEX	IXG	Tue, Jul 6, 2010	40.25	40.36	39.28	39.64
2060	AMEX	IXG	Fri, Jul 2, 2010	39.75	39.76	38.94	39.10
2059	AMEX	IXG	Thu, Jul 1, 2010	39.42	39.42	38.46	39.13
2058	AMEX	IXG	Wed, Jun 30, 2010	39.53	39.89	39.06	39.07
2057	AMEX	IXG	Tue, Jun 29, 2010	40.38	40.38	39.17	39.39
2056	AMEX	IXG	Mon, Jun 28, 2010	41.47	41.56	41.10	41.10
2055	AMEX	IXG	Fri, Jun 25, 2010	41.18	41.72	40.86	41.60
2054	AMEX	IXG	Thu, Jun 24, 2010	41.55	41.55	40.74	40.76
2053	AMEX	IXG	Wed, Jun 23, 2010	41.88	42.16	41.42	41.89
2052	AMEX	IXG	Tue, Jun 22, 2010	42.30	42.57	41.71	41.75
2051	AMEX	IXG	Mon, Jun 21, 2010	43.16	43.16	42.05	42.22
2050	AMEX	IXG	Fri, Jun 18, 2010	42.65	42.87	42.55	42.77
2049	AMEX	IXG	Thu, Jun 17, 2010	42.91	42.91	42.25	42.62
2048	AMEX	IXG	Wed, Jun 16, 2010	42.20	42.72	42.20	42.51
2047	AMEX	IXG	Tue, Jun 15, 2010	41.85	42.69	41.75	42.66
2046	AMEX	IXG	Mon, Jun 14, 2010	41.76	42.02	41.23	41.25
2045	AMEX	IXG	Fri, Jun 11, 2010	40.81	41.26	40.70	41.24
2044	AMEX	IXG	Thu, Jun 10, 2010	40.34	41.10	40.34	41.06
2043	AMEX	IXG	Wed, Jun 9, 2010	40.02	40.32	39.29	39.35
2042	AMEX	IXG	Tue, Jun 8, 2010	38.99	39.68	38.67	39.68
2041	AMEX	IXG	Mon, Jun 7, 2010	39.76	39.89	38.85	38.85
2040	AMEX	IXG	Fri, Jun 4, 2010	40.55	40.57	39.42	39.48
2039	AMEX	IXG	Thu, Jun 3, 2010	41.89	41.96	41.13	41.55
2038	AMEX	IXG	Wed, Jun 2, 2010	40.80	41.75	40.67	41.72
2037	AMEX	IXG	Tue, Jun 1, 2010	40.70	41.71	40.50	40.50
2036	AMEX	IXG	Fri, May 28, 2010	42.15	42.15	41.15	41.31
2035	AMEX	IXG	Thu, May 27, 2010	41.15	42.18	40.95	42.18
2034	AMEX	IXG	Wed, May 26, 2010	40.93	41.02	39.87	39.95
2033	AMEX	IXG	Tue, May 25, 2010	39.05	40.57	39.00	40.57
2032	AMEX	IXG	Mon, May 24, 2010	41.18	41.48	40.65	40.65
2031	AMEX	IXG	Fri, May 21, 2010	39.72	41.54	39.47	41.48
2030	AMEX	IXG	Thu, May 20, 2010	40.93	40.99	39.90	40.00
2029	AMEX	IXG	Wed, May 19, 2010	41.50	42.06	41.07	41.93
2028	AMEX	IXG	Tue, May 18, 2010	43.28	43.50	41.67	41.96
2027	AMEX	IXG	Mon, May 17, 2010	43.11	43.32	42.10	42.95
2026	AMEX	IXG	Fri, May 14, 2010	43.95	44.07	42.69	42.97
2025	AMEX	IXG	Thu, May 13, 2010	45.00	45.01	44.42	44.42
2024	AMEX	IXG	Wed, May 12, 2010	44.64	45.18	44.64	45.17
2023	AMEX	IXG	Tue, May 11, 2010	43.95	45.23	43.95	44.50
2022	AMEX	IXG	Mon, May 10, 2010	42.95	45.74	42.95	45.17
2021	AMEX	IXG	Fri, May 7, 2010	42.15	42.75	40.59	41.95
2020	AMEX	IXG	Thu, May 6, 2010	44.18	44.28	0.15	41.90
2019	AMEX	IXG	Wed, May 5, 2010	44.25	45.15	43.87	44.52
2018	AMEX	IXG	Tue, May 4, 2010	46.30	46.30	45.11	45.24
2017	AMEX	IXG	Mon, May 3, 2010	46.77	47.39	46.77	47.17
2016	AMEX	IXG	Fri, Apr 30, 2010	47.30	47.53	46.50	46.50
2015	AMEX	IXG	Thu, Apr 29, 2010	47.00	47.77	46.84	47.58
2014	AMEX	IXG	Wed, Apr 28, 2010	46.63	46.81	45.97	46.45
2013	AMEX	IXG	Tue, Apr 27, 2010	47.56	47.70	46.17	46.26
2012	AMEX	IXG	Mon, Apr 26, 2010	48.38	48.64	48.09	48.19
2011	AMEX	IXG	Fri, Apr 23, 2010	48.15	48.38	47.87	48.34
2010	AMEX	IXG	Thu, Apr 22, 2010	48.06	48.37	47.53	48.32
2009	AMEX	IXG	Wed, Apr 21, 2010	48.75	48.85	48.00	48.39
2008	AMEX	IXG	Tue, Apr 20, 2010	48.71	49.00	48.58	48.96
2007	AMEX	IXG	Mon, Apr 19, 2010	47.87	48.42	47.72	48.41
2006	AMEX	IXG	Fri, Apr 16, 2010	49.88	49.91	48.09	48.36
2005	AMEX	IXG	Thu, Apr 15, 2010	50.04	50.20	49.82	50.03
2004	AMEX	IXG	Wed, Apr 14, 2010	49.47	50.16	49.47	50.16
2003	AMEX	IXG	Tue, Apr 13, 2010	49.03	49.18	48.71	49.14
2002	AMEX	IXG	Mon, Apr 12, 2010	49.06	49.21	48.85	49.10
2001	AMEX	IXG	Fri, Apr 9, 2010	48.22	48.82	48.22	48.75
2000	AMEX	IXG	Thu, Apr 8, 2010	47.72	48.35	47.58	48.30
1999	AMEX	IXG	Wed, Apr 7, 2010	48.19	48.52	47.97	48.14
1998	AMEX	IXG	Tue, Apr 6, 2010	48.14	48.49	47.91	48.47
1997	AMEX	IXG	Mon, Apr 5, 2010	48.00	48.32	48.00	48.31
1996	AMEX	IXG	Thu, Apr 1, 2010	47.59	47.92	47.59	47.90
1995	AMEX	IXG	Wed, Mar 31, 2010	47.14	47.34	46.90	47.20
1994	AMEX	IXG	Tue, Mar 30, 2010	47.31	47.56	47.10	47.17
1993	AMEX	IXG	Mon, Mar 29, 2010	47.58	47.58	47.22	47.50
1992	AMEX	IXG	Fri, Mar 26, 2010	47.15	47.44	46.89	47.14
1991	AMEX	IXG	Thu, Mar 25, 2010	46.97	47.53	46.74	46.78
1990	AMEX	IXG	Wed, Mar 24, 2010	46.61	46.88	46.54	46.71
1989	AMEX	IXG	Tue, Mar 23, 2010	46.67	47.16	46.65	47.16
1988	AMEX	IXG	Mon, Mar 22, 2010	45.89	46.80	45.89	46.68
1987	AMEX	IXG	Fri, Mar 19, 2010	47.13	47.13	46.43	46.61
1986	AMEX	IXG	Thu, Mar 18, 2010	47.41	47.42	46.72	46.89
1985	AMEX	IXG	Wed, Mar 17, 2010	47.33	47.60	47.21	47.43
1984	AMEX	IXG	Tue, Mar 16, 2010	46.39	47.06	46.39	47.06
1983	AMEX	IXG	Mon, Mar 15, 2010	46.32	46.41	45.91	46.28
1982	AMEX	IXG	Fri, Mar 12, 2010	46.83	46.83	46.31	46.51
1981	AMEX	IXG	Thu, Mar 11, 2010	45.97	46.35	45.89	46.35
1980	AMEX	IXG	Wed, Mar 10, 2010	45.97	46.39	45.97	46.21
1979	AMEX	IXG	Tue, Mar 9, 2010	45.41	46.07	45.39	45.80
1978	AMEX	IXG	Mon, Mar 8, 2010	45.63	45.98	45.63	45.84
1977	AMEX	IXG	Fri, Mar 5, 2010	45.01	45.80	45.01	45.67
1976	AMEX	IXG	Thu, Mar 4, 2010	44.83	44.98	44.55	44.76
1975	AMEX	IXG	Wed, Mar 3, 2010	44.42	44.94	44.42	44.53
1974	AMEX	IXG	Tue, Mar 2, 2010	44.08	44.46	44.08	44.20
1973	AMEX	IXG	Mon, Mar 1, 2010	43.70	43.91	42.49	43.91
1972	AMEX	IXG	Fri, Feb 26, 2010	43.28	44.00	43.25	43.90
1971	AMEX	IXG	Thu, Feb 25, 2010	42.85	43.50	42.52	43.50
1970	AMEX	IXG	Wed, Feb 24, 2010	43.17	43.63	43.11	43.58
1969	AMEX	IXG	Tue, Feb 23, 2010	43.68	43.68	42.90	42.90
1968	AMEX	IXG	Mon, Feb 22, 2010	43.79	43.96	43.74	43.82
1967	AMEX	IXG	Fri, Feb 19, 2010	42.97	43.57	42.89	43.46
1966	AMEX	IXG	Thu, Feb 18, 2010	43.12	43.67	43.12	43.63
1965	AMEX	IXG	Wed, Feb 17, 2010	43.35	43.59	43.19	43.34
1964	AMEX	IXG	Tue, Feb 16, 2010	42.30	43.22	42.13	43.15
1963	AMEX	IXG	Fri, Feb 12, 2010	41.68	41.97	41.24	41.90
1962	AMEX	IXG	Thu, Feb 11, 2010	41.90	42.31	41.59	42.21
1961	AMEX	IXG	Wed, Feb 10, 2010	41.79	42.34	41.64	42.10
1960	AMEX	IXG	Tue, Feb 9, 2010	41.84	42.41	41.43	41.83
1959	AMEX	IXG	Mon, Feb 8, 2010	41.58	41.58	40.79	40.98
1958	AMEX	IXG	Fri, Feb 5, 2010	41.54	41.71	40.27	41.39
1957	AMEX	IXG	Thu, Feb 4, 2010	42.91	42.91	41.45	41.55
1956	AMEX	IXG	Wed, Feb 3, 2010	44.04	44.18	43.71	43.86
1955	AMEX	IXG	Tue, Feb 2, 2010	43.90	44.47	43.83	44.41
1954	AMEX	IXG	Mon, Feb 1, 2010	43.38	43.68	43.22	43.50
1953	AMEX	IXG	Fri, Jan 29, 2010	43.51	43.92	42.76	42.87
1952	AMEX	IXG	Thu, Jan 28, 2010	44.26	44.26	43.05	43.47
1951	AMEX	IXG	Wed, Jan 27, 2010	43.29	43.95	42.88	43.76
1950	AMEX	IXG	Tue, Jan 26, 2010	43.80	44.27	43.47	43.47
1949	AMEX	IXG	Mon, Jan 25, 2010	44.39	44.57	43.95	44.03
1948	AMEX	IXG	Fri, Jan 22, 2010	44.42	44.56	43.41	43.47
1947	AMEX	IXG	Thu, Jan 21, 2010	45.93	46.08	44.66	44.71
1946	AMEX	IXG	Wed, Jan 20, 2010	46.50	46.50	45.59	46.12
1945	AMEX	IXG	Tue, Jan 19, 2010	46.66	47.24	46.49	47.06
1944	AMEX	IXG	Fri, Jan 15, 2010	47.30	47.32	46.61	46.83
1943	AMEX	IXG	Thu, Jan 14, 2010	47.35	47.87	47.15	47.80
1942	AMEX	IXG	Wed, Jan 13, 2010	46.93	47.49	46.76	47.38
1941	AMEX	IXG	Tue, Jan 12, 2010	47.38	47.53	46.86	46.95
1940	AMEX	IXG	Mon, Jan 11, 2010	47.90	48.11	47.56	47.77
1939	AMEX	IXG	Fri, Jan 8, 2010	47.50	47.78	47.41	47.78
1938	AMEX	IXG	Thu, Jan 7, 2010	47.03	47.70	47.00	47.38
1937	AMEX	IXG	Wed, Jan 6, 2010	46.88	47.37	46.88	47.20
1936	AMEX	IXG	Tue, Jan 5, 2010	46.67	47.11	46.67	47.09
1935	AMEX	IXG	Mon, Jan 4, 2010	45.80	46.53	45.80	46.51
1934	AMEX	IXG	Thu, Dec 31, 2009	45.44	45.75	45.30	45.41
1933	AMEX	IXG	Wed, Dec 30, 2009	45.30	45.45	45.20	45.40
1932	AMEX	IXG	Tue, Dec 29, 2009	45.72	45.88	45.48	45.55
1931	AMEX	IXG	Mon, Dec 28, 2009	45.54	45.79	45.46	45.54
1930	AMEX	IXG	Thu, Dec 24, 2009	45.21	45.52	45.21	45.52
1929	AMEX	IXG	Wed, Dec 23, 2009	45.00	45.40	45.00	45.40
1928	AMEX	IXG	Tue, Dec 22, 2009	44.76	45.12	44.76	45.11
1927	AMEX	IXG	Mon, Dec 21, 2009	44.45	44.90	44.45	44.74
1926	AMEX	IXG	Fri, Dec 18, 2009	44.75	44.92	44.32	44.76
1925	AMEX	IXG	Thu, Dec 17, 2009	45.26	45.29	44.69	44.70
1924	AMEX	IXG	Wed, Dec 16, 2009	45.69	46.15	45.69	45.94
1923	AMEX	IXG	Tue, Dec 15, 2009	45.71	45.74	45.23	45.39
1922	AMEX	IXG	Mon, Dec 14, 2009	45.70	46.15	45.70	46.10
1921	AMEX	IXG	Fri, Dec 11, 2009	45.77	45.77	45.44	45.72
1920	AMEX	IXG	Thu, Dec 10, 2009	45.81	46.02	45.60	45.80
1919	AMEX	IXG	Wed, Dec 9, 2009	45.41	45.74	45.21	45.56
1918	AMEX	IXG	Tue, Dec 8, 2009	46.16	46.16	45.60	45.76
1917	AMEX	IXG	Mon, Dec 7, 2009	46.94	47.03	46.52	46.65
1916	AMEX	IXG	Fri, Dec 4, 2009	47.43	47.85	46.74	47.20
1915	AMEX	IXG	Thu, Dec 3, 2009	47.52	47.98	46.81	46.81
1914	AMEX	IXG	Wed, Dec 2, 2009	47.42	47.66	47.10	47.26
1913	AMEX	IXG	Tue, Dec 1, 2009	47.23	47.60	47.15	47.39
1912	AMEX	IXG	Mon, Nov 30, 2009	46.06	46.72	46.00	46.69
1911	AMEX	IXG	Fri, Nov 27, 2009	46.00	46.79	44.81	45.91
1910	AMEX	IXG	Wed, Nov 25, 2009	47.94	47.94	47.37	47.79
1909	AMEX	IXG	Tue, Nov 24, 2009	47.89	47.89	47.10	47.45
1908	AMEX	IXG	Mon, Nov 23, 2009	47.83	48.23	47.57	47.90
1907	AMEX	IXG	Fri, Nov 20, 2009	47.03	47.03	46.54	46.82
1906	AMEX	IXG	Thu, Nov 19, 2009	47.74	47.74	46.87	47.14
1905	AMEX	IXG	Wed, Nov 18, 2009	48.25	48.40	47.99	48.20
1904	AMEX	IXG	Tue, Nov 17, 2009	48.11	48.31	47.69	48.25
1903	AMEX	IXG	Mon, Nov 16, 2009	48.26	48.95	47.78	48.41
1902	AMEX	IXG	Fri, Nov 13, 2009	47.60	48.11	47.55	47.86
1901	AMEX	IXG	Thu, Nov 12, 2009	48.24	48.38	47.42	47.42
1900	AMEX	IXG	Wed, Nov 11, 2009	48.38	48.68	48.11	48.23
1899	AMEX	IXG	Tue, Nov 10, 2009	47.20	47.98	47.20	47.81
1898	AMEX	IXG	Mon, Nov 9, 2009	46.92	47.95	46.92	47.94
1897	AMEX	IXG	Fri, Nov 6, 2009	45.72	46.42	45.72	46.16
1896	AMEX	IXG	Thu, Nov 5, 2009	45.59	46.33	45.55	46.19
1895	AMEX	IXG	Wed, Nov 4, 2009	45.88	46.14	45.22	45.22
1894	AMEX	IXG	Tue, Nov 3, 2009	44.51	45.26	44.20	45.07
1893	AMEX	IXG	Mon, Nov 2, 2009	45.37	46.06	44.54	45.16
1892	AMEX	IXG	Fri, Oct 30, 2009	46.60	46.60	44.70	45.07
1891	AMEX	IXG	Thu, Oct 29, 2009	45.78	46.92	45.60	46.84
1890	AMEX	IXG	Wed, Oct 28, 2009	46.20	46.20	44.66	44.78
1889	AMEX	IXG	Tue, Oct 27, 2009	47.34	47.35	46.37	46.48
1888	AMEX	IXG	Mon, Oct 26, 2009	48.53	48.80	47.03	47.20
1887	AMEX	IXG	Fri, Oct 23, 2009	49.23	49.30	48.21	48.60
1886	AMEX	IXG	Thu, Oct 22, 2009	48.55	49.43	48.00	49.20
1885	AMEX	IXG	Wed, Oct 21, 2009	48.84	49.65	48.50	48.50
1884	AMEX	IXG	Tue, Oct 20, 2009	49.45	49.49	48.81	49.01
1883	AMEX	IXG	Mon, Oct 19, 2009	48.96	49.58	48.90	49.40
1882	AMEX	IXG	Fri, Oct 16, 2009	49.03	49.16	48.50	48.84
1881	AMEX	IXG	Thu, Oct 15, 2009	49.74	49.92	49.49	49.92
1880	AMEX	IXG	Wed, Oct 14, 2009	49.27	50.07	49.27	50.07
1879	AMEX	IXG	Tue, Oct 13, 2009	48.71	48.71	48.10	48.48
1878	AMEX	IXG	Mon, Oct 12, 2009	48.82	48.93	48.59	48.82
1877	AMEX	IXG	Fri, Oct 9, 2009	48.19	48.55	48.07	48.54
1876	AMEX	IXG	Thu, Oct 8, 2009	48.39	48.60	48.15	48.23
1875	AMEX	IXG	Wed, Oct 7, 2009	47.41	47.82	47.21	47.72
1874	AMEX	IXG	Tue, Oct 6, 2009	47.02	47.75	46.77	47.21
1873	AMEX	IXG	Mon, Oct 5, 2009	45.59	46.59	45.18	46.38
1872	AMEX	IXG	Fri, Oct 2, 2009	45.18	45.77	43.91	45.26
1871	AMEX	IXG	Thu, Oct 1, 2009	47.42	47.42	45.70	45.70
1870	AMEX	IXG	Wed, Sep 30, 2009	47.99	48.10	47.11	47.77
1869	AMEX	IXG	Tue, Sep 29, 2009	47.87	48.07	47.36	47.58
1868	AMEX	IXG	Mon, Sep 28, 2009	46.52	47.73	46.52	47.72
1867	AMEX	IXG	Fri, Sep 25, 2009	46.75	46.92	46.24	46.42
1866	AMEX	IXG	Thu, Sep 24, 2009	47.69	48.06	46.43	46.67
1865	AMEX	IXG	Wed, Sep 23, 2009	48.50	48.83	47.62	47.62
1864	AMEX	IXG	Tue, Sep 22, 2009	48.26	48.39	47.78	48.34
1863	AMEX	IXG	Mon, Sep 21, 2009	47.18	47.59	46.62	47.52
1862	AMEX	IXG	Fri, Sep 18, 2009	48.32	48.32	47.81	48.09
1861	AMEX	IXG	Thu, Sep 17, 2009	48.13	49.13	47.50	47.77
1860	AMEX	IXG	Wed, Sep 16, 2009	47.07	48.14	47.07	48.09
1859	AMEX	IXG	Tue, Sep 15, 2009	46.38	46.97	46.24	46.85
1858	AMEX	IXG	Mon, Sep 14, 2009	45.37	46.69	45.37	46.59
1857	AMEX	IXG	Fri, Sep 11, 2009	46.74	46.79	46.15	46.19
1856	AMEX	IXG	Thu, Sep 10, 2009	46.16	46.59	45.58	46.59
1855	AMEX	IXG	Wed, Sep 9, 2009	45.83	46.25	45.80	46.15
1854	AMEX	IXG	Tue, Sep 8, 2009	45.89	46.02	45.50	45.68
1853	AMEX	IXG	Fri, Sep 4, 2009	44.60	45.37	44.28	45.37
1852	AMEX	IXG	Thu, Sep 3, 2009	44.21	44.44	43.67	44.34
1851	AMEX	IXG	Wed, Sep 2, 2009	43.70	44.06	43.45	43.49
1850	AMEX	IXG	Tue, Sep 1, 2009	45.62	45.89	43.85	43.98
1849	AMEX	IXG	Mon, Aug 31, 2009	46.13	46.13	45.37	45.74
1848	AMEX	IXG	Fri, Aug 28, 2009	46.64	46.71	45.90	46.10
1847	AMEX	IXG	Thu, Aug 27, 2009	45.63	46.39	45.17	46.28
1846	AMEX	IXG	Wed, Aug 26, 2009	45.51	45.82	45.24	45.75
1845	AMEX	IXG	Tue, Aug 25, 2009	45.70	46.24	45.50	45.52
1844	AMEX	IXG	Mon, Aug 24, 2009	45.56	46.14	45.06	45.18
1843	AMEX	IXG	Fri, Aug 21, 2009	44.74	45.41	44.74	45.29
1842	AMEX	IXG	Thu, Aug 20, 2009	43.91	44.46	43.61	44.31
1841	AMEX	IXG	Wed, Aug 19, 2009	42.62	43.71	42.62	43.52
1840	AMEX	IXG	Tue, Aug 18, 2009	42.98	43.69	42.93	43.44
1839	AMEX	IXG	Mon, Aug 17, 2009	43.04	43.07	42.29	42.64
1838	AMEX	IXG	Fri, Aug 14, 2009	44.84	44.84	43.92	44.46
1837	AMEX	IXG	Thu, Aug 13, 2009	45.18	45.18	44.23	44.74
1836	AMEX	IXG	Wed, Aug 12, 2009	42.98	44.14	42.98	43.80
1835	AMEX	IXG	Tue, Aug 11, 2009	43.89	43.89	42.93	43.09
1834	AMEX	IXG	Mon, Aug 10, 2009	44.20	44.60	43.80	44.18
1833	AMEX	IXG	Fri, Aug 7, 2009	44.47	44.80	44.06	44.39
1832	AMEX	IXG	Thu, Aug 6, 2009	44.55	44.64	43.60	43.97
1831	AMEX	IXG	Wed, Aug 5, 2009	43.81	44.34	43.21	44.08
1830	AMEX	IXG	Tue, Aug 4, 2009	43.01	43.74	42.82	43.62
1829	AMEX	IXG	Mon, Aug 3, 2009	43.20	43.48	42.75	43.42
1828	AMEX	IXG	Fri, Jul 31, 2009	41.52	42.21	41.42	41.96
1827	AMEX	IXG	Thu, Jul 30, 2009	40.91	41.60	40.91	41.31
1826	AMEX	IXG	Wed, Jul 29, 2009	40.29	40.43	39.92	40.17
1825	AMEX	IXG	Tue, Jul 28, 2009	40.50	40.65	40.12	40.62
1824	AMEX	IXG	Mon, Jul 27, 2009	40.31	40.82	40.28	40.82
1823	AMEX	IXG	Fri, Jul 24, 2009	40.26	40.51	39.87	40.48
1822	AMEX	IXG	Thu, Jul 23, 2009	39.15	40.63	39.12	40.50
1821	AMEX	IXG	Wed, Jul 22, 2009	38.40	39.26	38.37	39.06
1820	AMEX	IXG	Tue, Jul 21, 2009	39.25	39.25	38.43	38.79
1819	AMEX	IXG	Mon, Jul 20, 2009	38.88	39.13	38.75	39.01
1818	AMEX	IXG	Fri, Jul 17, 2009	38.42	38.46	38.01	38.14
1817	AMEX	IXG	Thu, Jul 16, 2009	38.40	38.58	37.90	38.30
1816	AMEX	IXG	Wed, Jul 15, 2009	37.65	38.50	37.48	38.30
1815	AMEX	IXG	Tue, Jul 14, 2009	36.79	36.83	36.33	36.70
1814	AMEX	IXG	Mon, Jul 13, 2009	35.10	36.35	34.44	36.35
1813	AMEX	IXG	Fri, Jul 10, 2009	35.02	35.17	34.67	34.97
1812	AMEX	IXG	Thu, Jul 9, 2009	35.38	35.57	35.10	35.25
1811	AMEX	IXG	Wed, Jul 8, 2009	35.50	35.50	34.21	34.70
1810	AMEX	IXG	Tue, Jul 7, 2009	36.22	36.27	35.31	35.31
1809	AMEX	IXG	Mon, Jul 6, 2009	35.86	36.24	35.67	36.19
1808	AMEX	IXG	Thu, Jul 2, 2009	36.96	36.96	36.08	36.08
1807	AMEX	IXG	Wed, Jul 1, 2009	37.25	37.77	37.25	37.26
1806	AMEX	IXG	Tue, Jun 30, 2009	37.48	37.65	36.83	37.04
1805	AMEX	IXG	Mon, Jun 29, 2009	37.44	37.68	37.09	37.53
1804	AMEX	IXG	Fri, Jun 26, 2009	37.00	37.29	36.80	37.16
1803	AMEX	IXG	Thu, Jun 25, 2009	36.25	37.03	36.10	37.03
1802	AMEX	IXG	Wed, Jun 24, 2009	35.99	36.96	35.99	36.24
1801	AMEX	IXG	Tue, Jun 23, 2009	35.49	36.08	35.40	35.79
1800	AMEX	IXG	Mon, Jun 22, 2009	37.14	37.14	35.50	35.50
1799	AMEX	IXG	Fri, Jun 19, 2009	37.61	38.07	37.60	37.95
1798	AMEX	IXG	Thu, Jun 18, 2009	36.69	37.38	36.63	37.20
1797	AMEX	IXG	Wed, Jun 17, 2009	37.12	37.18	36.43	36.66
1796	AMEX	IXG	Tue, Jun 16, 2009	37.94	38.02	37.23	37.23
1795	AMEX	IXG	Mon, Jun 15, 2009	38.90	38.90	37.72	37.87
1794	AMEX	IXG	Fri, Jun 12, 2009	39.45	39.56	39.10	39.40
1793	AMEX	IXG	Thu, Jun 11, 2009	39.20	40.06	39.16	39.48
1792	AMEX	IXG	Wed, Jun 10, 2009	39.61	39.61	38.41	38.81
1791	AMEX	IXG	Tue, Jun 9, 2009	38.82	38.97	38.40	38.73
1790	AMEX	IXG	Mon, Jun 8, 2009	38.27	38.79	37.81	38.52
1789	AMEX	IXG	Fri, Jun 5, 2009	39.25	39.25	38.18	38.45
1788	AMEX	IXG	Thu, Jun 4, 2009	38.52	39.05	38.25	38.85
1787	AMEX	IXG	Wed, Jun 3, 2009	38.70	38.70	37.80	37.97
1786	AMEX	IXG	Tue, Jun 2, 2009	39.19	39.39	38.82	39.05
1785	AMEX	IXG	Mon, Jun 1, 2009	39.27	40.52	39.00	39.20
1784	AMEX	IXG	Fri, May 29, 2009	38.34	38.51	37.76	38.51
1783	AMEX	IXG	Thu, May 28, 2009	37.04	37.72	36.82	37.67
1782	AMEX	IXG	Wed, May 27, 2009	38.15	38.16	36.87	36.89
1781	AMEX	IXG	Tue, May 26, 2009	36.63	37.99	35.22	37.97
1780	AMEX	IXG	Fri, May 22, 2009	37.20	37.20	36.60	36.79
1779	AMEX	IXG	Thu, May 21, 2009	36.67	36.81	36.11	36.64
1778	AMEX	IXG	Wed, May 20, 2009	37.82	38.12	36.78	36.78
1777	AMEX	IXG	Tue, May 19, 2009	37.48	37.90	37.13	37.37
1776	AMEX	IXG	Mon, May 18, 2009	36.09	37.10	35.92	37.10
1775	AMEX	IXG	Fri, May 15, 2009	35.70	35.77	34.90	35.08
1774	AMEX	IXG	Thu, May 14, 2009	34.52	35.76	34.52	35.44
1773	AMEX	IXG	Wed, May 13, 2009	35.66	35.66	34.44	34.55
1772	AMEX	IXG	Tue, May 12, 2009	37.51	37.61	36.00	36.66
1771	AMEX	IXG	Mon, May 11, 2009	38.10	38.10	37.08	37.10
1770	AMEX	IXG	Fri, May 8, 2009	37.68	38.90	37.21	38.90
1769	AMEX	IXG	Thu, May 7, 2009	37.99	38.50	35.90	36.35
1768	AMEX	IXG	Wed, May 6, 2009	36.03	37.37	36.03	37.15
1767	AMEX	IXG	Tue, May 5, 2009	35.50	35.75	35.13	35.25
1766	AMEX	IXG	Mon, May 4, 2009	33.92	35.51	33.43	35.40
1765	AMEX	IXG	Fri, May 1, 2009	33.04	33.51	32.98	33.02
1764	AMEX	IXG	Thu, Apr 30, 2009	33.69	34.49	33.03	33.07
1763	AMEX	IXG	Wed, Apr 29, 2009	32.22	33.11	32.22	32.69
1762	AMEX	IXG	Tue, Apr 28, 2009	31.34	31.91	31.00	31.40
1761	AMEX	IXG	Mon, Apr 27, 2009	32.10	32.53	31.57	31.85
1760	AMEX	IXG	Fri, Apr 24, 2009	32.33	33.13	32.20	32.85
1759	AMEX	IXG	Thu, Apr 23, 2009	31.44	32.23	31.11	32.08
1758	AMEX	IXG	Wed, Apr 22, 2009	31.29	32.00	30.89	30.94
1757	AMEX	IXG	Tue, Apr 21, 2009	29.64	31.56	29.01	31.56
1756	AMEX	IXG	Mon, Apr 20, 2009	32.07	32.07	30.26	30.26
1755	AMEX	IXG	Fri, Apr 17, 2009	32.84	33.66	32.65	33.27
1754	AMEX	IXG	Thu, Apr 16, 2009	32.97	33.20	32.07	32.70
1753	AMEX	IXG	Wed, Apr 15, 2009	31.47	32.56	31.00	32.41
1752	AMEX	IXG	Tue, Apr 14, 2009	32.65	32.93	31.52	31.70
1751	AMEX	IXG	Mon, Apr 13, 2009	33.07	33.31	31.58	33.09
1750	AMEX	IXG	Thu, Apr 9, 2009	30.22	32.22	30.22	32.17
1749	AMEX	IXG	Wed, Apr 8, 2009	28.61	29.21	28.59	28.81
1748	AMEX	IXG	Tue, Apr 7, 2009	28.91	29.16	28.50	28.81
1747	AMEX	IXG	Mon, Apr 6, 2009	29.95	29.95	29.00	29.61
1746	AMEX	IXG	Fri, Apr 3, 2009	30.01	30.68	29.29	30.68
1745	AMEX	IXG	Thu, Apr 2, 2009	29.20	30.85	28.87	29.68
1744	AMEX	IXG	Wed, Apr 1, 2009	27.00	27.97	26.81	27.87
1743	AMEX	IXG	Tue, Mar 31, 2009	26.37	27.46	26.11	27.17
1742	AMEX	IXG	Mon, Mar 30, 2009	26.78	26.78	25.69	25.98
1741	AMEX	IXG	Fri, Mar 27, 2009	28.99	28.99	27.88	28.13
1740	AMEX	IXG	Thu, Mar 26, 2009	28.94	29.16	28.35	29.04
1739	AMEX	IXG	Wed, Mar 25, 2009	28.54	28.91	27.16	28.35
1738	AMEX	IXG	Tue, Mar 24, 2009	28.99	28.99	27.82	27.96
1737	AMEX	IXG	Mon, Mar 23, 2009	27.53	29.24	27.00	29.20
1736	AMEX	IXG	Fri, Mar 20, 2009	26.89	26.89	25.66	25.71
1735	AMEX	IXG	Thu, Mar 19, 2009	28.00	28.52	26.52	26.63
1734	AMEX	IXG	Wed, Mar 18, 2009	25.85	27.28	25.01	27.28
1733	AMEX	IXG	Tue, Mar 17, 2009	24.61	25.48	24.51	25.48
1732	AMEX	IXG	Mon, Mar 16, 2009	24.82	25.47	24.12	24.12
1731	AMEX	IXG	Fri, Mar 13, 2009	24.13	24.34	23.41	24.10
1730	AMEX	IXG	Thu, Mar 12, 2009	22.33	24.00	21.87	23.72
1729	AMEX	IXG	Wed, Mar 11, 2009	22.68	22.70	21.82	22.36
1728	AMEX	IXG	Tue, Mar 10, 2009	20.10	21.89	20.02	21.82
1727	AMEX	IXG	Mon, Mar 9, 2009	19.38	19.57	18.72	19.15
1726	AMEX	IXG	Fri, Mar 6, 2009	19.54	20.30	19.01	19.59
1725	AMEX	IXG	Thu, Mar 5, 2009	20.76	21.67	19.55	19.79
1724	AMEX	IXG	Wed, Mar 4, 2009	21.53	22.16	21.18	21.69
1723	AMEX	IXG	Tue, Mar 3, 2009	21.79	22.07	20.66	21.12
1722	AMEX	IXG	Mon, Mar 2, 2009	22.53	22.53	21.12	21.18
1721	AMEX	IXG	Fri, Feb 27, 2009	23.53	23.74	22.74	22.91
1720	AMEX	IXG	Thu, Feb 26, 2009	24.17	24.99	23.67	23.93
1719	AMEX	IXG	Wed, Feb 25, 2009	23.73	24.16	22.60	23.38
1718	AMEX	IXG	Tue, Feb 24, 2009	22.06	23.79	22.06	23.77
1717	AMEX	IXG	Mon, Feb 23, 2009	23.03	23.95	22.00	22.18
1716	AMEX	IXG	Fri, Feb 20, 2009	23.04	23.24	22.10	22.78
1715	AMEX	IXG	Thu, Feb 19, 2009	24.81	24.81	23.44	23.45
1714	AMEX	IXG	Wed, Feb 18, 2009	24.32	24.65	23.68	24.08
1713	AMEX	IXG	Tue, Feb 17, 2009	24.80	25.01	24.13	24.13
1712	AMEX	IXG	Fri, Feb 13, 2009	27.25	27.26	26.56	26.60
1711	AMEX	IXG	Thu, Feb 12, 2009	27.41	27.53	26.20	27.52
1710	AMEX	IXG	Wed, Feb 11, 2009	27.29	27.99	27.27	27.46
1709	AMEX	IXG	Tue, Feb 10, 2009	29.25	29.25	27.00	27.05
1708	AMEX	IXG	Mon, Feb 9, 2009	29.25	29.64	29.00	29.42
1707	AMEX	IXG	Fri, Feb 6, 2009	27.70	29.29	27.70	29.17
1706	AMEX	IXG	Thu, Feb 5, 2009	27.31	28.30	26.62	27.67
1705	AMEX	IXG	Wed, Feb 4, 2009	27.74	28.19	27.30	27.50
1704	AMEX	IXG	Tue, Feb 3, 2009	27.60	27.69	27.03	27.43
1703	AMEX	IXG	Mon, Feb 2, 2009	27.46	27.55	26.75	27.27
1702	AMEX	IXG	Fri, Jan 30, 2009	28.80	28.80	27.50	27.62
1701	AMEX	IXG	Thu, Jan 29, 2009	29.16	29.27	28.14	28.25
1700	AMEX	IXG	Wed, Jan 28, 2009	29.14	30.13	29.14	29.96
1699	AMEX	IXG	Tue, Jan 27, 2009	27.40	27.61	26.88	27.46
1698	AMEX	IXG	Mon, Jan 26, 2009	26.60	27.58	26.32	26.60
1697	AMEX	IXG	Fri, Jan 23, 2009	25.75	26.60	25.00	26.44
1696	AMEX	IXG	Thu, Jan 22, 2009	26.67	27.05	25.62	26.31
1695	AMEX	IXG	Wed, Jan 21, 2009	26.68	27.41	25.39	27.41
1694	AMEX	IXG	Tue, Jan 20, 2009	27.95	28.45	25.07	25.21
1693	AMEX	IXG	Fri, Jan 16, 2009	29.75	30.55	28.54	29.45
1692	AMEX	IXG	Thu, Jan 15, 2009	29.84	30.13	28.46	29.47
1691	AMEX	IXG	Wed, Jan 14, 2009	30.88	30.88	29.92	30.22
1690	AMEX	IXG	Tue, Jan 13, 2009	31.42	32.32	31.42	31.87
1689	AMEX	IXG	Mon, Jan 12, 2009	34.13	34.13	32.21	32.38
1688	AMEX	IXG	Fri, Jan 9, 2009	34.97	34.97	33.72	33.82
1687	AMEX	IXG	Thu, Jan 8, 2009	34.90	34.90	34.23	34.65
1686	AMEX	IXG	Wed, Jan 7, 2009	35.52	35.52	34.44	34.62
1685	AMEX	IXG	Tue, Jan 6, 2009	35.75	36.02	35.32	35.97
1684	AMEX	IXG	Mon, Jan 5, 2009	36.34	36.35	34.50	35.20
1683	AMEX	IXG	Fri, Jan 2, 2009	34.70	35.82	34.59	35.42
1682	AMEX	IXG	Wed, Dec 31, 2008	34.38	35.32	34.00	35.18
1681	AMEX	IXG	Tue, Dec 30, 2008	33.20	34.29	33.20	34.21
1680	AMEX	IXG	Mon, Dec 29, 2008	33.19	33.49	32.68	33.08
1679	AMEX	IXG	Fri, Dec 26, 2008	33.30	33.33	33.00	33.20
1678	AMEX	IXG	Wed, Dec 24, 2008	33.31	33.31	32.28	32.77
1677	AMEX	IXG	Tue, Dec 23, 2008	33.83	33.83	32.46	32.48
1676	AMEX	IXG	Mon, Dec 22, 2008	33.76	33.84	32.49	33.11
1675	AMEX	IXG	Fri, Dec 19, 2008	34.62	34.99	34.05	34.25
1674	AMEX	IXG	Thu, Dec 18, 2008	35.56	35.71	33.90	34.19
1673	AMEX	IXG	Wed, Dec 17, 2008	35.81	36.05	35.00	35.24
1672	AMEX	IXG	Tue, Dec 16, 2008	33.70	36.35	33.51	36.35
1671	AMEX	IXG	Mon, Dec 15, 2008	34.12	34.12	32.90	33.26
1670	AMEX	IXG	Fri, Dec 12, 2008	33.17	34.36	32.60	34.36
1669	AMEX	IXG	Thu, Dec 11, 2008	35.73	36.04	33.76	34.12
1668	AMEX	IXG	Wed, Dec 10, 2008	35.35	35.67	34.52	35.24
1667	AMEX	IXG	Tue, Dec 9, 2008	35.10	35.79	34.34	34.47
1666	AMEX	IXG	Mon, Dec 8, 2008	34.58	35.95	34.58	35.61
1665	AMEX	IXG	Fri, Dec 5, 2008	31.85	33.93	31.18	33.50
1664	AMEX	IXG	Thu, Dec 4, 2008	32.35	33.25	31.45	31.74
1663	AMEX	IXG	Wed, Dec 3, 2008	31.08	33.17	30.78	33.17
1662	AMEX	IXG	Tue, Dec 2, 2008	31.35	32.34	30.76	32.34
1661	AMEX	IXG	Mon, Dec 1, 2008	33.89	34.00	30.32	30.32
1660	AMEX	IXG	Fri, Nov 28, 2008	33.73	34.13	33.25	34.13
1659	AMEX	IXG	Wed, Nov 26, 2008	32.05	34.32	31.42	33.67
1658	AMEX	IXG	Tue, Nov 25, 2008	32.37	33.17	31.54	32.31
1657	AMEX	IXG	Mon, Nov 24, 2008	28.47	31.85	28.47	31.15
1656	AMEX	IXG	Fri, Nov 21, 2008	27.72	28.52	26.10	28.45
1655	AMEX	IXG	Thu, Nov 20, 2008	28.78	29.53	26.31	26.82
1654	AMEX	IXG	Wed, Nov 19, 2008	32.00	32.00	29.00	29.00
1653	AMEX	IXG	Tue, Nov 18, 2008	32.65	33.15	31.17	32.37
1652	AMEX	IXG	Mon, Nov 17, 2008	34.25	34.58	33.18	33.18
1651	AMEX	IXG	Fri, Nov 14, 2008	35.61	36.36	34.41	34.55
1650	AMEX	IXG	Thu, Nov 13, 2008	34.32	36.90	32.46	36.67
1649	AMEX	IXG	Wed, Nov 12, 2008	36.39	36.39	34.12	34.19
1648	AMEX	IXG	Tue, Nov 11, 2008	37.88	37.88	36.04	36.79
1647	AMEX	IXG	Mon, Nov 10, 2008	39.94	39.94	37.96	38.55
1646	AMEX	IXG	Fri, Nov 7, 2008	38.95	40.07	38.60	40.07
1645	AMEX	IXG	Thu, Nov 6, 2008	40.61	40.61	37.74	38.27
1644	AMEX	IXG	Wed, Nov 5, 2008	43.66	43.66	40.82	40.99
1643	AMEX	IXG	Tue, Nov 4, 2008	41.49	43.75	41.49	43.75
1642	AMEX	IXG	Mon, Nov 3, 2008	40.38	41.04	40.15	40.92
1641	AMEX	IXG	Fri, Oct 31, 2008	38.91	40.61	38.50	40.26
1640	AMEX	IXG	Thu, Oct 30, 2008	39.48	39.95	38.72	39.38
1639	AMEX	IXG	Wed, Oct 29, 2008	37.05	39.20	36.82	37.76
1638	AMEX	IXG	Tue, Oct 28, 2008	34.96	36.91	33.86	36.83
1637	AMEX	IXG	Mon, Oct 27, 2008	35.11	36.18	34.50	34.55
1636	AMEX	IXG	Fri, Oct 24, 2008	36.00	37.73	35.01	37.00
1635	AMEX	IXG	Thu, Oct 23, 2008	39.24	39.85	37.11	39.04
1634	AMEX	IXG	Wed, Oct 22, 2008	41.88	41.88	38.85	39.58
1633	AMEX	IXG	Tue, Oct 21, 2008	43.74	44.11	42.50	42.75
1632	AMEX	IXG	Mon, Oct 20, 2008	42.89	44.58	42.85	44.42
1631	AMEX	IXG	Fri, Oct 17, 2008	42.48	44.17	41.70	42.47
1630	AMEX	IXG	Thu, Oct 16, 2008	43.58	44.50	40.37	44.48
1629	AMEX	IXG	Wed, Oct 15, 2008	46.08	46.56	43.51	44.09
1628	AMEX	IXG	Tue, Oct 14, 2008	59.99	61.50	46.00	47.43
1627	AMEX	IXG	Mon, Oct 13, 2008	43.22	45.94	43.10	45.94
1626	AMEX	IXG	Fri, Oct 10, 2008	37.00	41.55	36.00	41.50
1625	AMEX	IXG	Thu, Oct 9, 2008	45.58	46.13	40.51	40.83
1624	AMEX	IXG	Wed, Oct 8, 2008	44.74	46.48	43.52	44.16
1623	AMEX	IXG	Tue, Oct 7, 2008	49.21	50.45	45.44	45.47
1622	AMEX	IXG	Mon, Oct 6, 2008	51.09	51.09	46.77	49.25
1621	AMEX	IXG	Fri, Oct 3, 2008	54.69	56.52	52.65	52.65
1620	AMEX	IXG	Thu, Oct 2, 2008	55.89	55.89	53.38	53.62
1619	AMEX	IXG	Wed, Oct 1, 2008	54.82	56.38	54.10	56.38
1618	AMEX	IXG	Tue, Sep 30, 2008	52.06	55.47	52.00	55.45
1617	AMEX	IXG	Mon, Sep 29, 2008	56.69	56.69	50.56	52.24
1616	AMEX	IXG	Fri, Sep 26, 2008	58.29	59.07	56.93	59.07
1615	AMEX	IXG	Thu, Sep 25, 2008	57.60	59.19	57.60	58.31
1614	AMEX	IXG	Wed, Sep 24, 2008	57.06	57.81	56.49	56.81
1613	AMEX	IXG	Tue, Sep 23, 2008	57.15	57.91	56.07	56.59
1612	AMEX	IXG	Mon, Sep 22, 2008	61.50	61.50	57.59	57.79
1611	AMEX	IXG	Fri, Sep 19, 2008	63.95	65.00	59.88	61.38
1610	AMEX	IXG	Thu, Sep 18, 2008	51.11	55.74	49.54	55.02
1609	AMEX	IXG	Wed, Sep 17, 2008	54.25	54.25	50.45	50.45
1608	AMEX	IXG	Tue, Sep 16, 2008	52.50	54.55	50.50	54.55
1607	AMEX	IXG	Mon, Sep 15, 2008	56.00	56.21	53.53	53.62
1606	AMEX	IXG	Fri, Sep 12, 2008	58.44	58.66	57.54	58.45
1605	AMEX	IXG	Thu, Sep 11, 2008	57.20	58.32	56.00	58.32
1604	AMEX	IXG	Wed, Sep 10, 2008	59.00	59.47	57.67	58.40
1603	AMEX	IXG	Tue, Sep 9, 2008	61.00	61.06	57.93	57.93
1602	AMEX	IXG	Mon, Sep 8, 2008	61.18	62.03	59.18	60.90
1601	AMEX	IXG	Fri, Sep 5, 2008	57.10	57.82	56.01	57.81
1600	AMEX	IXG	Thu, Sep 4, 2008	59.41	59.41	57.29	57.29
1599	AMEX	IXG	Wed, Sep 3, 2008	60.00	60.37	59.53	60.37
1598	AMEX	IXG	Tue, Sep 2, 2008	60.00	60.83	59.29	59.76
1597	AMEX	IXG	Fri, Aug 29, 2008	60.07	60.07	59.27	59.36
1596	AMEX	IXG	Thu, Aug 28, 2008	58.42	59.70	58.42	59.52
1595	AMEX	IXG	Wed, Aug 27, 2008	57.30	57.91	56.85	57.91
1594	AMEX	IXG	Tue, Aug 26, 2008	56.82	57.66	56.71	57.10
1593	AMEX	IXG	Mon, Aug 25, 2008	57.90	57.90	57.10	57.10
1592	AMEX	IXG	Fri, Aug 22, 2008	57.60	58.28	57.20	58.05
1591	AMEX	IXG	Thu, Aug 21, 2008	57.30	57.50	56.77	57.10
1590	AMEX	IXG	Wed, Aug 20, 2008	56.97	57.57	56.34	57.57
1589	AMEX	IXG	Tue, Aug 19, 2008	58.00	58.05	56.50	57.06
1588	AMEX	IXG	Mon, Aug 18, 2008	60.14	60.14	58.40	58.40
1587	AMEX	IXG	Fri, Aug 15, 2008	59.75	59.91	59.25	59.71
1586	AMEX	IXG	Thu, Aug 14, 2008	58.84	59.96	58.72	59.74
1585	AMEX	IXG	Wed, Aug 13, 2008	60.31	60.31	58.62	59.46
1584	AMEX	IXG	Tue, Aug 12, 2008	62.90	62.90	60.88	61.24
1583	AMEX	IXG	Mon, Aug 11, 2008	62.53	63.67	61.89	63.03
1582	AMEX	IXG	Fri, Aug 8, 2008	61.13	62.73	60.57	62.37
1581	AMEX	IXG	Thu, Aug 7, 2008	63.68	66.21	61.00	61.19
1580	AMEX	IXG	Wed, Aug 6, 2008	63.99	64.29	62.68	63.62
1579	AMEX	IXG	Tue, Aug 5, 2008	61.30	63.92	61.30	63.92
1578	AMEX	IXG	Mon, Aug 4, 2008	61.23	61.42	60.27	60.95
1577	AMEX	IXG	Fri, Aug 1, 2008	61.85	61.93	60.73	61.60
1576	AMEX	IXG	Thu, Jul 31, 2008	61.64	62.46	61.55	61.77
1575	AMEX	IXG	Wed, Jul 30, 2008	62.25	62.75	61.30	62.24
1574	AMEX	IXG	Tue, Jul 29, 2008	59.56	61.75	59.00	61.75
1573	AMEX	IXG	Mon, Jul 28, 2008	61.48	62.00	59.44	59.60
1572	AMEX	IXG	Fri, Jul 25, 2008	62.41	62.87	61.36	62.11
1571	AMEX	IXG	Thu, Jul 24, 2008	65.67	65.67	62.48	62.85
1570	AMEX	IXG	Wed, Jul 23, 2008	64.60	65.91	63.91	64.97
1569	AMEX	IXG	Tue, Jul 22, 2008	60.83	63.68	60.10	63.68
1568	AMEX	IXG	Mon, Jul 21, 2008	62.71	63.20	61.71	61.76
1567	AMEX	IXG	Fri, Jul 18, 2008	61.05	63.24	60.50	61.80
1566	AMEX	IXG	Thu, Jul 17, 2008	59.50	61.13	58.98	60.20
1565	AMEX	IXG	Wed, Jul 16, 2008	53.81	57.97	53.81	57.97
1564	AMEX	IXG	Tue, Jul 15, 2008	54.71	55.56	53.43	54.06
1563	AMEX	IXG	Mon, Jul 14, 2008	57.03	58.27	55.86	56.11
1562	AMEX	IXG	Fri, Jul 11, 2008	57.98	58.09	56.27	57.09
1561	AMEX	IXG	Thu, Jul 10, 2008	58.68	59.34	58.06	58.39
1560	AMEX	IXG	Wed, Jul 9, 2008	60.46	60.52	58.09	58.27
1559	AMEX	IXG	Tue, Jul 8, 2008	58.31	59.89	57.74	59.81
1558	AMEX	IXG	Mon, Jul 7, 2008	59.49	59.53	57.65	59.05
1557	AMEX	IXG	Thu, Jul 3, 2008	59.34	59.88	58.97	59.23
1556	AMEX	IXG	Wed, Jul 2, 2008	60.03	60.31	58.55	59.01
1555	AMEX	IXG	Tue, Jul 1, 2008	59.20	59.60	58.04	59.56
1554	AMEX	IXG	Mon, Jun 30, 2008	60.78	60.79	59.45	59.45
1553	AMEX	IXG	Fri, Jun 27, 2008	61.08	61.68	60.27	60.49
1552	AMEX	IXG	Thu, Jun 26, 2008	62.99	62.99	61.00	61.00
1551	AMEX	IXG	Wed, Jun 25, 2008	64.80	64.80	63.65	63.99
1550	AMEX	IXG	Tue, Jun 24, 2008	62.50	63.52	61.71	62.97
1549	AMEX	IXG	Mon, Jun 23, 2008	63.88	63.88	62.15	62.28
1548	AMEX	IXG	Fri, Jun 20, 2008	65.16	65.23	64.29	64.62
1547	AMEX	IXG	Thu, Jun 19, 2008	65.92	66.35	65.11	66.07
1546	AMEX	IXG	Wed, Jun 18, 2008	67.04	67.05	65.79	66.02
1545	AMEX	IXG	Tue, Jun 17, 2008	68.30	68.96	67.62	67.76
1544	AMEX	IXG	Mon, Jun 16, 2008	67.67	68.24	67.41	67.80
1543	AMEX	IXG	Fri, Jun 13, 2008	67.18	67.56	66.24	67.41
1542	AMEX	IXG	Thu, Jun 12, 2008	65.88	67.00	65.74	66.49
1541	AMEX	IXG	Wed, Jun 11, 2008	67.73	67.73	65.51	65.52
1540	AMEX	IXG	Tue, Jun 10, 2008	67.00	67.83	67.00	67.13
1539	AMEX	IXG	Mon, Jun 9, 2008	69.07	69.10	67.24	67.65
1538	AMEX	IXG	Fri, Jun 6, 2008	70.89	70.90	68.60	68.62
1537	AMEX	IXG	Thu, Jun 5, 2008	70.72	71.75	70.72	71.75
1536	AMEX	IXG	Wed, Jun 4, 2008	70.62	71.24	70.12	70.51
1535	AMEX	IXG	Tue, Jun 3, 2008	71.45	71.45	70.06	70.71
1534	AMEX	IXG	Mon, Jun 2, 2008	72.07	72.07	70.84	71.33
1533	AMEX	IXG	Fri, May 30, 2008	72.99	72.99	72.40	72.52
1532	AMEX	IXG	Thu, May 29, 2008	71.57	72.61	71.47	72.48
1531	AMEX	IXG	Wed, May 28, 2008	72.32	72.32	71.27	71.90
1530	AMEX	IXG	Tue, May 27, 2008	71.50	72.13	71.50	71.94
1529	AMEX	IXG	Fri, May 23, 2008	72.89	72.89	71.63	71.79
1528	AMEX	IXG	Thu, May 22, 2008	72.62	73.03	72.43	72.63
1527	AMEX	IXG	Wed, May 21, 2008	73.62	73.62	72.09	72.24
1526	AMEX	IXG	Tue, May 20, 2008	74.90	74.90	73.66	73.84
1525	AMEX	IXG	Mon, May 19, 2008	75.36	75.61	74.67	74.67
1524	AMEX	IXG	Fri, May 16, 2008	75.92	75.92	75.08	75.62
1523	AMEX	IXG	Thu, May 15, 2008	75.09	76.05	74.70	75.79
1522	AMEX	IXG	Wed, May 14, 2008	74.77	75.17	74.54	74.82
1521	AMEX	IXG	Tue, May 13, 2008	74.96	75.22	74.28	75.02
1520	AMEX	IXG	Mon, May 12, 2008	74.60	75.48	74.38	75.46
1519	AMEX	IXG	Fri, May 9, 2008	74.42	74.82	73.91	74.07
1518	AMEX	IXG	Thu, May 8, 2008	75.93	75.93	74.92	75.15
1517	AMEX	IXG	Wed, May 7, 2008	77.69	77.69	75.12	75.40
1516	AMEX	IXG	Tue, May 6, 2008	76.99	77.97	75.98	77.53
1515	AMEX	IXG	Mon, May 5, 2008	77.37	77.74	77.05	77.50
1514	AMEX	IXG	Fri, May 2, 2008	78.16	78.47	77.29	77.45
1513	AMEX	IXG	Thu, May 1, 2008	75.20	77.25	75.20	77.08
1512	AMEX	IXG	Wed, Apr 30, 2008	77.26	77.26	75.38	75.52
1511	AMEX	IXG	Tue, Apr 29, 2008	75.78	75.80	75.11	75.46
1510	AMEX	IXG	Mon, Apr 28, 2008	76.28	76.50	75.84	76.22
1509	AMEX	IXG	Fri, Apr 25, 2008	75.13	75.64	74.54	75.33
1508	AMEX	IXG	Thu, Apr 24, 2008	73.22	75.02	73.00	74.39
1507	AMEX	IXG	Wed, Apr 23, 2008	73.64	73.84	73.00	73.20
1506	AMEX	IXG	Tue, Apr 22, 2008	74.22	74.22	73.49	73.74
1505	AMEX	IXG	Mon, Apr 21, 2008	74.99	74.99	74.15	74.59
1504	AMEX	IXG	Fri, Apr 18, 2008	74.74	75.70	74.74	75.04
1503	AMEX	IXG	Thu, Apr 17, 2008	72.87	74.19	72.58	73.98
1502	AMEX	IXG	Wed, Apr 16, 2008	72.48	73.47	72.24	73.27
1501	AMEX	IXG	Tue, Apr 15, 2008	71.25	71.42	70.50	70.72
1500	AMEX	IXG	Mon, Apr 14, 2008	71.50	71.50	70.46	70.60
1499	AMEX	IXG	Fri, Apr 11, 2008	72.17	72.66	71.52	71.66
1498	AMEX	IXG	Thu, Apr 10, 2008	72.63	73.13	71.90	72.59
1497	AMEX	IXG	Wed, Apr 9, 2008	74.05	74.05	72.67	72.82
1496	AMEX	IXG	Tue, Apr 8, 2008	74.38	74.57	73.82	74.26
1495	AMEX	IXG	Mon, Apr 7, 2008	75.44	76.00	74.79	75.19
1494	AMEX	IXG	Fri, Apr 4, 2008	75.20	76.78	74.32	74.68
1493	AMEX	IXG	Thu, Apr 3, 2008	74.41	75.43	73.92	75.06
1492	AMEX	IXG	Wed, Apr 2, 2008	75.08	75.50	74.32	74.82
1491	AMEX	IXG	Tue, Apr 1, 2008	72.37	74.32	72.32	74.32
1490	AMEX	IXG	Mon, Mar 31, 2008	70.03	70.93	69.90	70.09
1489	AMEX	IXG	Fri, Mar 28, 2008	70.73	71.68	69.75	69.91
1488	AMEX	IXG	Thu, Mar 27, 2008	72.25	72.30	70.57	70.59
1487	AMEX	IXG	Wed, Mar 26, 2008	72.17	72.17	70.89	71.13
1486	AMEX	IXG	Tue, Mar 25, 2008	72.16	72.90	71.41	72.08
1485	AMEX	IXG	Mon, Mar 24, 2008	71.31	72.11	70.60	71.53
1484	AMEX	IXG	Thu, Mar 20, 2008	67.42	70.08	67.29	69.96
1483	AMEX	IXG	Wed, Mar 19, 2008	69.34	69.95	67.00	67.31
1482	AMEX	IXG	Tue, Mar 18, 2008	66.43	68.92	66.43	68.54
1481	AMEX	IXG	Mon, Mar 17, 2008	63.97	65.79	63.42	65.34
1480	AMEX	IXG	Fri, Mar 14, 2008	69.45	69.45	66.00	66.70
1479	AMEX	IXG	Thu, Mar 13, 2008	67.82	69.45	66.86	69.00
1478	AMEX	IXG	Wed, Mar 12, 2008	69.77	71.06	68.69	68.92
1477	AMEX	IXG	Tue, Mar 11, 2008	67.77	69.28	66.95	69.28
1476	AMEX	IXG	Mon, Mar 10, 2008	67.04	67.09	65.33	65.33
1475	AMEX	IXG	Fri, Mar 7, 2008	66.70	68.02	66.09	66.72
1474	AMEX	IXG	Thu, Mar 6, 2008	68.58	68.58	67.20	67.31
1473	AMEX	IXG	Wed, Mar 5, 2008	69.11	69.71	68.22	68.50
1472	AMEX	IXG	Tue, Mar 4, 2008	68.52	68.94	67.51	68.81
1471	AMEX	IXG	Mon, Mar 3, 2008	70.26	70.26	69.12	69.48
1470	AMEX	IXG	Fri, Feb 29, 2008	71.56	71.56	69.89	70.22
1469	AMEX	IXG	Thu, Feb 28, 2008	73.55	73.55	72.56	73.03
1468	AMEX	IXG	Wed, Feb 27, 2008	73.14	74.43	72.93	74.04
1467	AMEX	IXG	Tue, Feb 26, 2008	73.32	74.08	72.79	73.44
1466	AMEX	IXG	Mon, Feb 25, 2008	71.54	72.61	70.88	72.35
1465	AMEX	IXG	Fri, Feb 22, 2008	70.55	71.00	69.50	70.85
1464	AMEX	IXG	Thu, Feb 21, 2008	71.13	71.30	70.00	70.14
1463	AMEX	IXG	Wed, Feb 20, 2008	69.65	71.19	69.32	70.93
1462	AMEX	IXG	Tue, Feb 19, 2008	71.14	71.55	70.47	70.74
1461	AMEX	IXG	Fri, Feb 15, 2008	69.63	70.33	69.20	70.02
1460	AMEX	IXG	Thu, Feb 14, 2008	71.30	71.45	70.29	70.34
1459	AMEX	IXG	Wed, Feb 13, 2008	71.24	71.44	70.32	71.29
1458	AMEX	IXG	Tue, Feb 12, 2008	69.95	71.57	69.95	69.98
1457	AMEX	IXG	Mon, Feb 11, 2008	70.16	70.16	68.64	69.50
1456	AMEX	IXG	Fri, Feb 8, 2008	71.64	72.30	69.50	70.25
1455	AMEX	IXG	Thu, Feb 7, 2008	70.76	71.54	70.12	71.03
1454	AMEX	IXG	Wed, Feb 6, 2008	72.11	72.41	70.68	70.96
1453	AMEX	IXG	Tue, Feb 5, 2008	73.92	73.92	71.67	71.79
1452	AMEX	IXG	Mon, Feb 4, 2008	75.93	75.93	75.00	75.25
1451	AMEX	IXG	Fri, Feb 1, 2008	76.38	76.38	75.38	76.38
1450	AMEX	IXG	Thu, Jan 31, 2008	72.54	76.80	72.02	75.24
1449	AMEX	IXG	Wed, Jan 30, 2008	74.39	76.55	73.74	74.42
1448	AMEX	IXG	Tue, Jan 29, 2008	74.66	75.17	74.31	74.73
1447	AMEX	IXG	Mon, Jan 28, 2008	72.99	74.57	72.00	74.57
1446	AMEX	IXG	Fri, Jan 25, 2008	76.80	76.80	72.70	73.00
1445	AMEX	IXG	Thu, Jan 24, 2008	73.68	74.89	73.27	74.62
1444	AMEX	IXG	Wed, Jan 23, 2008	67.96	73.16	67.72	72.48
1443	AMEX	IXG	Tue, Jan 22, 2008	65.37	70.57	65.22	69.60
1442	AMEX	IXG	Fri, Jan 18, 2008	71.66	72.38	69.87	71.26
1441	AMEX	IXG	Thu, Jan 17, 2008	73.34	73.77	70.95	71.05
1440	AMEX	IXG	Wed, Jan 16, 2008	73.18	74.88	72.73	73.21
1439	AMEX	IXG	Tue, Jan 15, 2008	75.33	75.60	73.94	74.14
1438	AMEX	IXG	Mon, Jan 14, 2008	76.99	76.99	76.08	76.90
1437	AMEX	IXG	Fri, Jan 11, 2008	75.48	76.61	75.21	75.68
1436	AMEX	IXG	Thu, Jan 10, 2008	74.80	77.82	74.23	76.99
1435	AMEX	IXG	Wed, Jan 9, 2008	74.72	76.00	73.69	76.00
1434	AMEX	IXG	Tue, Jan 8, 2008	76.01	76.87	74.47	74.50
1433	AMEX	IXG	Mon, Jan 7, 2008	75.90	77.30	75.37	76.38
1432	AMEX	IXG	Fri, Jan 4, 2008	77.28	77.42	76.00	76.02
1431	AMEX	IXG	Thu, Jan 3, 2008	78.57	78.59	77.76	77.83
1430	AMEX	IXG	Wed, Jan 2, 2008	80.10	80.23	78.01	78.60
1429	AMEX	IXG	Mon, Dec 31, 2007	79.66	80.82	79.42	79.81
1428	AMEX	IXG	Fri, Dec 28, 2007	79.57	80.13	79.31	79.63
1427	AMEX	IXG	Thu, Dec 27, 2007	80.00	80.08	79.35	79.35
1426	AMEX	IXG	Wed, Dec 26, 2007	80.20	80.34	79.66	80.07
1425	AMEX	IXG	Mon, Dec 24, 2007	81.50	81.50	79.74	80.04
1424	AMEX	IXG	Fri, Dec 21, 2007	82.32	82.41	81.39	82.41
1423	AMEX	IXG	Thu, Dec 20, 2007	80.50	81.19	80.14	80.92
1422	AMEX	IXG	Wed, Dec 19, 2007	80.46	81.74	80.46	81.04
1421	AMEX	IXG	Tue, Dec 18, 2007	81.42	81.70	80.16	81.40
1420	AMEX	IXG	Mon, Dec 17, 2007	81.51	81.67	80.50	80.50
1419	AMEX	IXG	Fri, Dec 14, 2007	83.00	83.65	82.23	82.33
1418	AMEX	IXG	Thu, Dec 13, 2007	84.00	84.57	83.14	84.57
1417	AMEX	IXG	Wed, Dec 12, 2007	88.71	88.71	84.34	85.73
1416	AMEX	IXG	Tue, Dec 11, 2007	88.43	88.90	85.00	85.15
1415	AMEX	IXG	Mon, Dec 10, 2007	88.13	88.67	87.76	88.36
1414	AMEX	IXG	Fri, Dec 7, 2007	87.79	87.79	86.82	87.00
1413	AMEX	IXG	Thu, Dec 6, 2007	86.56	87.40	86.22	87.40
1412	AMEX	IXG	Wed, Dec 5, 2007	85.47	86.06	85.06	85.92
1411	AMEX	IXG	Tue, Dec 4, 2007	84.05	84.83	84.00	84.13
1410	AMEX	IXG	Mon, Dec 3, 2007	87.00	87.00	85.29	85.45
1409	AMEX	IXG	Fri, Nov 30, 2007	86.85	87.29	85.79	86.34
1408	AMEX	IXG	Thu, Nov 29, 2007	84.24	85.00	84.03	84.99
1407	AMEX	IXG	Wed, Nov 28, 2007	83.20	85.37	83.20	85.24
1406	AMEX	IXG	Tue, Nov 27, 2007	81.01	82.12	80.63	82.09
1405	AMEX	IXG	Mon, Nov 26, 2007	81.75	81.84	79.91	79.91
1404	AMEX	IXG	Fri, Nov 23, 2007	79.33	81.76	79.33	81.69
1403	AMEX	IXG	Wed, Nov 21, 2007	81.90	81.90	79.24	79.81
1402	AMEX	IXG	Tue, Nov 20, 2007	80.39	82.40	80.39	82.04
1401	AMEX	IXG	Mon, Nov 19, 2007	84.00	84.00	81.01	81.38
1400	AMEX	IXG	Fri, Nov 16, 2007	84.10	84.30	83.09	83.85
1399	AMEX	IXG	Thu, Nov 15, 2007	85.38	85.53	83.39	84.17
1398	AMEX	IXG	Wed, Nov 14, 2007	88.25	88.25	85.93	86.11
1397	AMEX	IXG	Tue, Nov 13, 2007	85.04	86.54	84.66	86.54
1396	AMEX	IXG	Mon, Nov 12, 2007	84.87	84.87	83.00	83.00
1395	AMEX	IXG	Fri, Nov 9, 2007	82.40	84.90	82.00	83.36
1394	AMEX	IXG	Thu, Nov 8, 2007	82.00	85.51	82.00	85.00
1393	AMEX	IXG	Wed, Nov 7, 2007	86.67	87.10	84.71	84.84
1392	AMEX	IXG	Tue, Nov 6, 2007	87.85	88.34	86.90	88.34
1391	AMEX	IXG	Mon, Nov 5, 2007	86.85	87.01	85.82	86.96
1390	AMEX	IXG	Fri, Nov 2, 2007	88.80	88.80	87.00	88.32
1389	AMEX	IXG	Thu, Nov 1, 2007	90.25	90.28	89.02	89.04
1388	AMEX	IXG	Wed, Oct 31, 2007	92.01	92.82	91.00	92.42
1387	AMEX	IXG	Tue, Oct 30, 2007	91.20	91.50	91.00	91.05
1386	AMEX	IXG	Mon, Oct 29, 2007	90.84	91.53	90.74	91.47
1385	AMEX	IXG	Fri, Oct 26, 2007	90.15	90.43	89.11	90.43
1384	AMEX	IXG	Thu, Oct 25, 2007	88.84	89.19	87.64	88.51
1383	AMEX	IXG	Wed, Oct 24, 2007	88.59	88.82	86.70	88.54
1382	AMEX	IXG	Tue, Oct 23, 2007	89.10	89.41	88.27	89.41
1381	AMEX	IXG	Mon, Oct 22, 2007	87.40	88.14	87.06	87.79
1380	AMEX	IXG	Fri, Oct 19, 2007	89.75	89.75	87.76	88.10
1379	AMEX	IXG	Thu, Oct 18, 2007	89.76	90.50	89.72	90.13
1378	AMEX	IXG	Wed, Oct 17, 2007	91.50	91.50	89.60	90.56
1377	AMEX	IXG	Tue, Oct 16, 2007	91.04	91.04	89.99	89.99
1376	AMEX	IXG	Mon, Oct 15, 2007	93.11	93.11	91.45	91.93
1375	AMEX	IXG	Fri, Oct 12, 2007	93.11	93.60	93.11	93.50
1374	AMEX	IXG	Thu, Oct 11, 2007	93.72	94.34	93.00	93.11
1373	AMEX	IXG	Wed, Oct 10, 2007	93.75	93.84	93.28	93.73
1372	AMEX	IXG	Tue, Oct 9, 2007	93.29	94.36	93.19	94.36
1371	AMEX	IXG	Mon, Oct 8, 2007	93.40	93.70	93.08	93.50
1370	AMEX	IXG	Fri, Oct 5, 2007	93.50	94.49	93.50	94.40
1369	AMEX	IXG	Thu, Oct 4, 2007	93.11	93.27	92.58	93.14
1368	AMEX	IXG	Wed, Oct 3, 2007	92.54	92.87	92.11	92.37
1367	AMEX	IXG	Tue, Oct 2, 2007	92.01	92.45	91.79	92.34
1366	AMEX	IXG	Mon, Oct 1, 2007	89.75	91.62	89.75	91.62
1365	AMEX	IXG	Fri, Sep 28, 2007	89.85	90.14	89.56	89.95
1364	AMEX	IXG	Thu, Sep 27, 2007	89.58	89.97	89.40	89.97
1363	AMEX	IXG	Wed, Sep 26, 2007	88.22	89.01	88.22	88.72
1362	AMEX	IXG	Tue, Sep 25, 2007	87.25	88.02	87.10	88.02
1361	AMEX	IXG	Mon, Sep 24, 2007	88.65	88.65	87.56	87.85
1360	AMEX	IXG	Fri, Sep 21, 2007	88.30	88.82	88.02	88.51
1359	AMEX	IXG	Thu, Sep 20, 2007	88.73	89.08	88.01	88.34
1358	AMEX	IXG	Wed, Sep 19, 2007	88.06	89.87	88.06	89.03
1357	AMEX	IXG	Tue, Sep 18, 2007	84.92	88.07	84.92	87.79
1356	AMEX	IXG	Mon, Sep 17, 2007	84.78	85.00	84.26	84.41
1355	AMEX	IXG	Fri, Sep 14, 2007	85.49	85.79	85.10	85.63
1354	AMEX	IXG	Thu, Sep 13, 2007	85.69	86.60	85.69	86.30
1353	AMEX	IXG	Wed, Sep 12, 2007	85.06	85.82	84.82	85.27
1352	AMEX	IXG	Tue, Sep 11, 2007	85.03	85.57	84.73	85.37
1351	AMEX	IXG	Mon, Sep 10, 2007	84.87	84.87	83.50	84.00
1350	AMEX	IXG	Fri, Sep 7, 2007	84.67	85.00	84.02	84.64
1349	AMEX	IXG	Thu, Sep 6, 2007	86.05	86.05	85.35	85.75
1348	AMEX	IXG	Wed, Sep 5, 2007	86.17	86.38	85.86	86.15
1347	AMEX	IXG	Tue, Sep 4, 2007	86.49	88.11	86.49	87.86
1346	AMEX	IXG	Fri, Aug 31, 2007	86.92	87.21	86.36	86.96
1345	AMEX	IXG	Thu, Aug 30, 2007	84.43	85.79	84.43	84.93
1344	AMEX	IXG	Wed, Aug 29, 2007	85.20	86.42	84.73	86.42
1343	AMEX	IXG	Tue, Aug 28, 2007	86.05	86.82	84.35	84.67
1342	AMEX	IXG	Mon, Aug 27, 2007	88.04	88.04	87.25	87.29
1341	AMEX	IXG	Fri, Aug 24, 2007	87.04	88.37	86.88	88.37
1340	AMEX	IXG	Thu, Aug 23, 2007	88.07	88.07	86.75	87.54
1339	AMEX	IXG	Wed, Aug 22, 2007	87.50	87.50	86.13	87.15
1338	AMEX	IXG	Tue, Aug 21, 2007	85.03	86.71	85.03	85.37
1337	AMEX	IXG	Mon, Aug 20, 2007	86.89	86.89	84.55	85.55
1336	AMEX	IXG	Fri, Aug 17, 2007	90.00	90.00	84.68	85.72
1335	AMEX	IXG	Thu, Aug 16, 2007	81.00	83.96	79.61	83.88
1334	AMEX	IXG	Wed, Aug 15, 2007	82.30	84.18	82.05	82.13
1333	AMEX	IXG	Tue, Aug 14, 2007	85.67	85.84	83.57	83.57
1332	AMEX	IXG	Mon, Aug 13, 2007	87.21	87.32	85.84	85.88
1331	AMEX	IXG	Fri, Aug 10, 2007	84.91	86.99	84.69	86.17
1330	AMEX	IXG	Thu, Aug 9, 2007	87.38	88.83	87.12	87.12
1329	AMEX	IXG	Wed, Aug 8, 2007	86.90	90.88	86.90	90.45
1328	AMEX	IXG	Tue, Aug 7, 2007	86.80	88.99	86.63	88.42
1327	AMEX	IXG	Mon, Aug 6, 2007	85.77	87.46	84.84	87.46
1326	AMEX	IXG	Fri, Aug 3, 2007	87.01	87.01	84.26	84.70
1325	AMEX	IXG	Thu, Aug 2, 2007	87.25	87.63	86.67	87.21
1324	AMEX	IXG	Wed, Aug 1, 2007	86.75	87.50	85.25	87.31
1323	AMEX	IXG	Tue, Jul 31, 2007	89.00	89.14	86.83	87.06
1322	AMEX	IXG	Mon, Jul 30, 2007	86.75	88.03	86.47	87.73
1321	AMEX	IXG	Fri, Jul 27, 2007	87.57	88.07	86.22	86.90
1320	AMEX	IXG	Thu, Jul 26, 2007	88.83	89.08	86.69	87.59
1319	AMEX	IXG	Wed, Jul 25, 2007	91.14	91.24	89.80	90.73
1318	AMEX	IXG	Tue, Jul 24, 2007	91.91	92.07	90.01	90.39
1317	AMEX	IXG	Mon, Jul 23, 2007	92.87	92.87	92.17	92.30
1316	AMEX	IXG	Fri, Jul 20, 2007	93.20	93.40	91.81	92.17
1315	AMEX	IXG	Thu, Jul 19, 2007	93.86	94.07	93.16	93.45
1314	AMEX	IXG	Wed, Jul 18, 2007	93.27	93.91	92.65	93.55
1313	AMEX	IXG	Tue, Jul 17, 2007	94.10	94.55	94.00	94.00
1312	AMEX	IXG	Mon, Jul 16, 2007	94.31	94.81	94.15	94.15
1311	AMEX	IXG	Fri, Jul 13, 2007	93.97	94.48	93.95	94.34
1310	AMEX	IXG	Thu, Jul 12, 2007	92.60	94.00	92.51	93.74
1309	AMEX	IXG	Wed, Jul 11, 2007	91.77	92.40	91.64	92.36
1308	AMEX	IXG	Tue, Jul 10, 2007	92.65	92.79	91.90	91.90
1307	AMEX	IXG	Mon, Jul 9, 2007	93.55	93.70	93.31	93.31
1306	AMEX	IXG	Fri, Jul 6, 2007	93.14	93.66	93.05	93.66
1305	AMEX	IXG	Thu, Jul 5, 2007	93.40	93.40	92.69	93.09
1304	AMEX	IXG	Tue, Jul 3, 2007	93.15	93.48	93.15	93.27
1303	AMEX	IXG	Mon, Jul 2, 2007	92.18	92.85	92.11	92.53
1302	AMEX	IXG	Fri, Jun 29, 2007	92.16	92.54	91.47	91.68
1301	AMEX	IXG	Thu, Jun 28, 2007	91.70	92.33	91.57	91.82
1300	AMEX	IXG	Wed, Jun 27, 2007	90.85	91.95	90.70	91.89
1299	AMEX	IXG	Tue, Jun 26, 2007	92.42	92.56	91.60	91.60
1298	AMEX	IXG	Mon, Jun 25, 2007	92.46	93.07	91.82	91.94
1297	AMEX	IXG	Fri, Jun 22, 2007	93.18	93.20	92.41	92.41
1296	AMEX	IXG	Thu, Jun 21, 2007	93.42	93.98	92.99	93.67
1295	AMEX	IXG	Wed, Jun 20, 2007	94.96	95.08	93.60	93.60
1294	AMEX	IXG	Tue, Jun 19, 2007	94.38	94.88	94.38	94.88
1293	AMEX	IXG	Mon, Jun 18, 2007	94.74	94.90	94.40	94.55
1292	AMEX	IXG	Fri, Jun 15, 2007	94.43	94.79	94.27	94.30
1291	AMEX	IXG	Thu, Jun 14, 2007	93.19	93.88	93.19	93.60
1290	AMEX	IXG	Wed, Jun 13, 2007	92.38	93.35	92.38	93.35
1289	AMEX	IXG	Tue, Jun 12, 2007	92.60	93.16	92.00	92.07
1288	AMEX	IXG	Mon, Jun 11, 2007	93.27	94.00	93.20	93.67
1287	AMEX	IXG	Fri, Jun 8, 2007	92.35	93.50	92.04	93.50
1286	AMEX	IXG	Thu, Jun 7, 2007	93.50	93.89	92.16	92.27
1285	AMEX	IXG	Wed, Jun 6, 2007	94.93	94.93	93.97	93.97
1284	AMEX	IXG	Tue, Jun 5, 2007	95.48	95.55	94.97	95.06
1283	AMEX	IXG	Mon, Jun 4, 2007	95.65	95.65	95.46	95.64
1282	AMEX	IXG	Fri, Jun 1, 2007	95.33	95.55	95.33	95.51
1281	AMEX	IXG	Thu, May 31, 2007	95.39	95.42	95.00	95.25
1280	AMEX	IXG	Wed, May 30, 2007	94.24	95.11	94.22	95.11
1279	AMEX	IXG	Tue, May 29, 2007	94.71	95.06	94.53	94.82
1278	AMEX	IXG	Fri, May 25, 2007	94.28	94.52	93.82	94.22
1277	AMEX	IXG	Thu, May 24, 2007	95.06	95.23	93.92	94.12
1276	AMEX	IXG	Wed, May 23, 2007	95.64	95.68	95.06	95.06
1275	AMEX	IXG	Tue, May 22, 2007	95.10	95.11	94.64	94.85
1274	AMEX	IXG	Mon, May 21, 2007	94.74	94.88	94.56	94.56
1273	AMEX	IXG	Fri, May 18, 2007	94.65	95.12	94.65	95.06
1272	AMEX	IXG	Thu, May 17, 2007	94.61	94.74	94.32	94.64
1271	AMEX	IXG	Wed, May 16, 2007	94.73	94.98	94.42	94.98
1270	AMEX	IXG	Tue, May 15, 2007	94.72	95.21	94.32	94.58
1269	AMEX	IXG	Mon, May 14, 2007	94.95	94.95	94.10	94.47
1268	AMEX	IXG	Fri, May 11, 2007	93.95	94.87	93.95	94.87
1267	AMEX	IXG	Thu, May 10, 2007	94.65	94.84	93.50	93.50
1266	AMEX	IXG	Wed, May 9, 2007	94.54	95.07	94.54	95.06
1265	AMEX	IXG	Tue, May 8, 2007	94.51	94.58	94.11	94.58
1264	AMEX	IXG	Mon, May 7, 2007	94.95	94.95	94.68	94.81
1263	AMEX	IXG	Fri, May 4, 2007	94.40	94.67	94.40	94.47
1262	AMEX	IXG	Thu, May 3, 2007	93.93	94.20	93.80	94.07
1261	AMEX	IXG	Wed, May 2, 2007	93.60	93.99	93.49	93.77
1260	AMEX	IXG	Tue, May 1, 2007	93.50	93.53	92.76	93.23
1259	AMEX	IXG	Mon, Apr 30, 2007	93.98	94.05	93.24	93.24
1258	AMEX	IXG	Fri, Apr 27, 2007	93.88	94.03	93.60	93.98
1257	AMEX	IXG	Thu, Apr 26, 2007	93.95	94.18	92.65	93.92
1256	AMEX	IXG	Wed, Apr 25, 2007	93.70	94.47	93.61	94.42
1255	AMEX	IXG	Tue, Apr 24, 2007	93.33	93.37	92.80	93.17
1254	AMEX	IXG	Mon, Apr 23, 2007	93.87	93.94	93.46	93.53
1253	AMEX	IXG	Fri, Apr 20, 2007	94.01	94.36	93.82	94.36
1252	AMEX	IXG	Thu, Apr 19, 2007	92.80	93.51	92.60	93.24
1251	AMEX	IXG	Wed, Apr 18, 2007	93.23	93.78	93.05	93.58
1250	AMEX	IXG	Tue, Apr 17, 2007	92.82	93.34	92.82	93.14
1249	AMEX	IXG	Mon, Apr 16, 2007	92.85	93.10	92.50	92.88
1248	AMEX	IXG	Fri, Apr 13, 2007	91.10	91.43	90.97	91.42
1247	AMEX	IXG	Thu, Apr 12, 2007	90.33	91.25	90.31	91.13
1246	AMEX	IXG	Wed, Apr 11, 2007	91.28	91.28	90.41	90.70
1245	AMEX	IXG	Tue, Apr 10, 2007	90.89	91.20	90.72	91.19
1244	AMEX	IXG	Mon, Apr 9, 2007	90.45	90.63	90.27	90.37
1243	AMEX	IXG	Thu, Apr 5, 2007	90.15	90.75	90.15	90.71
1242	AMEX	IXG	Wed, Apr 4, 2007	90.17	90.37	90.00	90.37
1241	AMEX	IXG	Tue, Apr 3, 2007	89.55	90.24	89.55	89.89
1240	AMEX	IXG	Mon, Apr 2, 2007	89.48	89.48	88.83	89.23
1239	AMEX	IXG	Fri, Mar 30, 2007	89.42	89.61	89.06	89.43
1238	AMEX	IXG	Thu, Mar 29, 2007	89.15	89.44	88.70	89.37
1237	AMEX	IXG	Wed, Mar 28, 2007	88.82	88.99	88.41	88.54
1236	AMEX	IXG	Tue, Mar 27, 2007	89.69	90.01	89.56	89.56
1235	AMEX	IXG	Mon, Mar 26, 2007	90.60	90.60	89.56	90.25
1234	AMEX	IXG	Fri, Mar 23, 2007	90.30	90.74	90.30	90.63
1233	AMEX	IXG	Thu, Mar 22, 2007	90.87	90.87	90.08	90.43
1232	AMEX	IXG	Wed, Mar 21, 2007	88.80	90.96	88.52	90.75
1231	AMEX	IXG	Tue, Mar 20, 2007	87.73	88.48	87.65	88.45
1230	AMEX	IXG	Mon, Mar 19, 2007	87.24	87.66	86.94	87.66
1229	AMEX	IXG	Fri, Mar 16, 2007	86.70	87.16	86.07	86.49
1228	AMEX	IXG	Thu, Mar 15, 2007	85.60	86.72	85.60	86.56
1227	AMEX	IXG	Wed, Mar 14, 2007	85.40	86.15	83.80	85.88
1226	AMEX	IXG	Tue, Mar 13, 2007	88.04	88.04	85.84	86.29
1225	AMEX	IXG	Mon, Mar 12, 2007	88.20	88.84	88.02	88.77
1224	AMEX	IXG	Fri, Mar 9, 2007	88.55	88.84	88.11	88.68
1223	AMEX	IXG	Thu, Mar 8, 2007	88.11	88.64	88.10	88.29
1222	AMEX	IXG	Wed, Mar 7, 2007	87.44	88.00	86.89	87.50
1221	AMEX	IXG	Tue, Mar 6, 2007	86.75	87.66	86.54	87.66
1220	AMEX	IXG	Mon, Mar 5, 2007	85.85	86.59	83.05	85.26
1219	AMEX	IXG	Fri, Mar 2, 2007	87.55	87.84	86.75	86.75
1218	AMEX	IXG	Thu, Mar 1, 2007	87.10	88.40	86.50	87.78
1217	AMEX	IXG	Wed, Feb 28, 2007	88.70	89.02	87.20	88.46
1216	AMEX	IXG	Tue, Feb 27, 2007	90.60	90.80	87.74	87.95
1215	AMEX	IXG	Mon, Feb 26, 2007	92.63	92.70	91.83	92.20
1214	AMEX	IXG	Fri, Feb 23, 2007	92.85	92.85	92.16	92.51
1213	AMEX	IXG	Thu, Feb 22, 2007	92.89	93.17	92.62	92.95
1212	AMEX	IXG	Wed, Feb 21, 2007	92.60	92.90	92.33	92.82
1211	AMEX	IXG	Tue, Feb 20, 2007	92.60	93.10	92.46	92.98
1210	AMEX	IXG	Fri, Feb 16, 2007	92.50	93.75	92.32	92.87
1209	AMEX	IXG	Thu, Feb 15, 2007	92.40	92.96	92.40	92.73
1208	AMEX	IXG	Wed, Feb 14, 2007	91.67	92.58	91.67	92.50
1207	AMEX	IXG	Tue, Feb 13, 2007	91.02	91.49	90.91	91.36
1206	AMEX	IXG	Mon, Feb 12, 2007	91.00	91.06	90.46	90.65
1205	AMEX	IXG	Fri, Feb 9, 2007	92.00	92.00	90.82	90.84
1204	AMEX	IXG	Thu, Feb 8, 2007	91.35	91.59	91.14	91.59
1203	AMEX	IXG	Wed, Feb 7, 2007	91.81	92.14	91.59	92.03
1202	AMEX	IXG	Tue, Feb 6, 2007	91.40	91.72	91.40	91.72
1201	AMEX	IXG	Mon, Feb 5, 2007	90.76	95.52	90.61	90.94
1200	AMEX	IXG	Fri, Feb 2, 2007	91.25	91.38	91.10	91.31
1199	AMEX	IXG	Thu, Feb 1, 2007	91.10	91.25	90.89	91.13
1198	AMEX	IXG	Wed, Jan 31, 2007	89.92	90.75	89.72	90.62
1197	AMEX	IXG	Tue, Jan 30, 2007	90.06	90.35	89.86	90.35
1196	AMEX	IXG	Mon, Jan 29, 2007	89.92	90.09	89.57	89.65
1195	AMEX	IXG	Fri, Jan 26, 2007	89.80	89.93	89.42	89.92
1194	AMEX	IXG	Thu, Jan 25, 2007	91.14	91.18	89.99	90.33
1193	AMEX	IXG	Wed, Jan 24, 2007	90.70	91.27	90.70	91.27
1192	AMEX	IXG	Tue, Jan 23, 2007	90.46	90.78	90.17	90.66
1191	AMEX	IXG	Mon, Jan 22, 2007	90.72	90.72	89.98	90.12
1190	AMEX	IXG	Fri, Jan 19, 2007	90.00	90.53	89.88	90.50
1189	AMEX	IXG	Thu, Jan 18, 2007	90.30	90.30	89.67	89.93
1188	AMEX	IXG	Wed, Jan 17, 2007	90.24	90.31	89.89	90.10
1187	AMEX	IXG	Tue, Jan 16, 2007	90.36	90.43	90.00	90.24
1186	AMEX	IXG	Fri, Jan 12, 2007	89.75	90.79	89.66	90.23
1185	AMEX	IXG	Thu, Jan 11, 2007	88.80	89.62	88.80	89.55
1184	AMEX	IXG	Wed, Jan 10, 2007	88.40	88.92	88.33	88.89
1183	AMEX	IXG	Tue, Jan 9, 2007	89.66	89.66	88.50	89.00
1182	AMEX	IXG	Mon, Jan 8, 2007	88.95	89.30	88.63	89.00
1181	AMEX	IXG	Fri, Jan 5, 2007	89.65	89.65	88.88	88.95
1180	AMEX	IXG	Thu, Jan 4, 2007	89.85	90.14	89.53	90.05
1179	AMEX	IXG	Wed, Jan 3, 2007	90.85	91.00	90.00	90.30
1178	AMEX	IXG	Fri, Dec 29, 2006	89.80	90.55	89.70	90.55
1177	AMEX	IXG	Thu, Dec 28, 2006	89.90	90.04	89.72	89.90
1176	AMEX	IXG	Wed, Dec 27, 2006	89.65	90.05	89.62	90.05
1175	AMEX	IXG	Tue, Dec 26, 2006	88.60	89.12	88.56	89.09
1174	AMEX	IXG	Fri, Dec 22, 2006	88.85	88.95	88.47	88.60
1173	AMEX	IXG	Thu, Dec 21, 2006	89.30	89.35	88.83	88.83
1172	AMEX	IXG	Wed, Dec 20, 2006	90.45	90.78	90.32	90.50
1171	AMEX	IXG	Tue, Dec 19, 2006	89.73	90.42	89.73	90.34
1170	AMEX	IXG	Mon, Dec 18, 2006	90.30	90.46	90.20	90.20
1169	AMEX	IXG	Fri, Dec 15, 2006	90.20	90.31	89.95	90.17
1168	AMEX	IXG	Thu, Dec 14, 2006	89.55	90.23	89.50	90.19
1167	AMEX	IXG	Wed, Dec 13, 2006	89.55	89.60	89.36	89.56
1166	AMEX	IXG	Tue, Dec 12, 2006	89.00	89.36	88.90	89.31
1165	AMEX	IXG	Mon, Dec 11, 2006	88.78	89.30	88.71	89.12
1164	AMEX	IXG	Fri, Dec 8, 2006	88.75	89.02	88.50	88.80
1163	AMEX	IXG	Thu, Dec 7, 2006	89.15	89.34	88.67	88.76
1162	AMEX	IXG	Wed, Dec 6, 2006	88.50	88.72	88.50	88.66
1161	AMEX	IXG	Tue, Dec 5, 2006	88.40	88.60	88.10	88.60
1160	AMEX	IXG	Mon, Dec 4, 2006	87.45	88.42	87.45	88.39
1159	AMEX	IXG	Fri, Dec 1, 2006	87.65	87.70	86.90	87.16
1158	AMEX	IXG	Thu, Nov 30, 2006	87.70	88.00	87.40	87.94
1157	AMEX	IXG	Wed, Nov 29, 2006	87.50	87.74	87.11	87.56
1156	AMEX	IXG	Tue, Nov 28, 2006	86.34	87.06	86.30	87.00
1155	AMEX	IXG	Mon, Nov 27, 2006	87.45	87.45	86.25	86.25
1154	AMEX	IXG	Fri, Nov 24, 2006	87.55	87.96	87.38	87.45
1153	AMEX	IXG	Wed, Nov 22, 2006	87.85	88.20	87.81	88.05
1152	AMEX	IXG	Tue, Nov 21, 2006	87.55	87.67	87.25	87.63
1151	AMEX	IXG	Mon, Nov 20, 2006	87.30	87.45	87.09	87.15
1150	AMEX	IXG	Fri, Nov 17, 2006	87.15	87.68	87.04	87.58
1149	AMEX	IXG	Thu, Nov 16, 2006	87.86	87.86	87.50	87.80
1148	AMEX	IXG	Wed, Nov 15, 2006	87.55	87.81	87.35	87.80
1147	AMEX	IXG	Tue, Nov 14, 2006	87.50	87.82	86.90	87.82
1146	AMEX	IXG	Mon, Nov 13, 2006	86.67	87.29	86.67	87.13
1145	AMEX	IXG	Fri, Nov 10, 2006	87.20	87.20	86.65	86.75
1144	AMEX	IXG	Thu, Nov 9, 2006	87.25	87.35	86.95	87.00
1143	AMEX	IXG	Wed, Nov 8, 2006	87.12	87.82	87.08	87.82
1142	AMEX	IXG	Tue, Nov 7, 2006	87.60	88.00	87.30	87.45
1141	AMEX	IXG	Mon, Nov 6, 2006	86.35	87.44	86.35	87.43
1140	AMEX	IXG	Fri, Nov 3, 2006	86.65	86.71	85.95	86.29
1139	AMEX	IXG	Thu, Nov 2, 2006	86.06	86.48	86.00	86.33
1138	AMEX	IXG	Wed, Nov 1, 2006	87.25	87.30	86.06	86.06
1137	AMEX	IXG	Tue, Oct 31, 2006	86.80	86.90	86.50	86.61
1136	AMEX	IXG	Mon, Oct 30, 2006	86.37	86.81	86.20	86.66
1135	AMEX	IXG	Fri, Oct 27, 2006	87.25	87.25	86.50	86.61
1134	AMEX	IXG	Thu, Oct 26, 2006	86.84	87.50	86.56	87.50
1133	AMEX	IXG	Wed, Oct 25, 2006	86.30	86.68	86.01	86.64
1132	AMEX	IXG	Tue, Oct 24, 2006	86.20	86.44	85.92	86.34
1131	AMEX	IXG	Mon, Oct 23, 2006	85.85	86.60	85.77	86.46
1130	AMEX	IXG	Fri, Oct 20, 2006	86.00	86.07	85.67	86.05
1129	AMEX	IXG	Thu, Oct 19, 2006	85.98	86.02	85.65	85.82
1128	AMEX	IXG	Wed, Oct 18, 2006	86.16	86.16	85.49	85.98
1127	AMEX	IXG	Tue, Oct 17, 2006	85.65	85.67	85.18	85.60
1126	AMEX	IXG	Mon, Oct 16, 2006	86.30	86.30	85.84	86.24
1125	AMEX	IXG	Fri, Oct 13, 2006	85.99	86.32	85.80	86.20
1124	AMEX	IXG	Thu, Oct 12, 2006	85.85	86.19	85.67	86.16
1123	AMEX	IXG	Wed, Oct 11, 2006	85.50	85.70	85.19	85.45
1122	AMEX	IXG	Tue, Oct 10, 2006	85.70	85.89	85.38	85.89
1121	AMEX	IXG	Mon, Oct 9, 2006	85.40	85.63	85.12	85.63
1120	AMEX	IXG	Fri, Oct 6, 2006	86.00	86.00	85.21	85.40
1119	AMEX	IXG	Thu, Oct 5, 2006	85.75	85.98	85.40	85.95
1118	AMEX	IXG	Wed, Oct 4, 2006	84.65	85.53	84.47	85.53
1117	AMEX	IXG	Tue, Oct 3, 2006	83.99	85.02	83.98	84.70
1116	AMEX	IXG	Mon, Oct 2, 2006	84.25	84.27	83.78	83.78
1115	AMEX	IXG	Fri, Sep 29, 2006	84.26	84.44	84.09	84.25
1114	AMEX	IXG	Thu, Sep 28, 2006	83.95	84.31	83.78	84.26
1113	AMEX	IXG	Wed, Sep 27, 2006	83.76	84.13	83.74	83.90
1112	AMEX	IXG	Tue, Sep 26, 2006	83.30	84.00	83.28	84.00
1111	AMEX	IXG	Mon, Sep 25, 2006	83.15	83.85	82.90	83.85
1110	AMEX	IXG	Fri, Sep 22, 2006	83.40	83.40	82.91	82.93
1109	AMEX	IXG	Thu, Sep 21, 2006	83.80	83.82	83.31	83.55
1108	AMEX	IXG	Wed, Sep 20, 2006	83.30	83.58	83.10	83.52
1107	AMEX	IXG	Tue, Sep 19, 2006	82.99	82.99	82.30	82.89
1106	AMEX	IXG	Mon, Sep 18, 2006	82.80	83.11	82.69	83.10
1105	AMEX	IXG	Fri, Sep 15, 2006	82.80	83.19	82.80	82.98
1104	AMEX	IXG	Thu, Sep 14, 2006	82.70	82.83	82.35	82.74
1103	AMEX	IXG	Wed, Sep 13, 2006	82.05	82.70	82.00	82.68
1102	AMEX	IXG	Tue, Sep 12, 2006	81.79	82.67	81.65	82.67
1101	AMEX	IXG	Mon, Sep 11, 2006	81.50	81.84	81.18	81.65
1100	AMEX	IXG	Fri, Sep 8, 2006	80.84	81.66	80.84	81.30
1099	AMEX	IXG	Thu, Sep 7, 2006	81.10	81.71	81.10	81.50
1098	AMEX	IXG	Wed, Sep 6, 2006	82.30	82.45	82.06	82.23
1097	AMEX	IXG	Tue, Sep 5, 2006	82.94	83.35	82.65	83.30
1096	AMEX	IXG	Fri, Sep 1, 2006	82.45	83.12	82.45	82.94
1095	AMEX	IXG	Thu, Aug 31, 2006	82.56	82.57	82.31	82.38
1094	AMEX	IXG	Wed, Aug 30, 2006	82.41	82.55	82.39	82.48
1093	AMEX	IXG	Tue, Aug 29, 2006	82.20	82.23	81.70	82.23
1092	AMEX	IXG	Mon, Aug 28, 2006	81.65	82.30	81.58	82.18
1091	AMEX	IXG	Fri, Aug 25, 2006	81.72	81.80	81.50	81.76
1090	AMEX	IXG	Thu, Aug 24, 2006	81.85	81.91	81.56	81.84
1089	AMEX	IXG	Wed, Aug 23, 2006	81.86	81.96	81.52	81.74
1088	AMEX	IXG	Tue, Aug 22, 2006	81.95	82.11	81.80	81.86
1087	AMEX	IXG	Mon, Aug 21, 2006	82.30	82.35	82.14	82.25
1086	AMEX	IXG	Fri, Aug 18, 2006	82.41	82.41	81.99	82.25
1085	AMEX	IXG	Thu, Aug 17, 2006	82.32	82.56	82.20	82.42
1084	AMEX	IXG	Wed, Aug 16, 2006	81.95	82.40	81.95	82.38
1083	AMEX	IXG	Tue, Aug 15, 2006	80.84	81.64	80.84	81.56
1082	AMEX	IXG	Mon, Aug 14, 2006	80.20	80.60	79.67	79.76
1081	AMEX	IXG	Fri, Aug 11, 2006	79.90	79.92	79.56	79.66
1080	AMEX	IXG	Thu, Aug 10, 2006	79.80	80.08	79.61	80.06
1079	AMEX	IXG	Wed, Aug 9, 2006	80.51	80.86	79.75	79.78
1078	AMEX	IXG	Tue, Aug 8, 2006	80.40	80.78	79.97	79.97
1077	AMEX	IXG	Mon, Aug 7, 2006	80.50	80.57	80.18	80.18
1076	AMEX	IXG	Fri, Aug 4, 2006	81.15	81.29	80.42	80.62
1075	AMEX	IXG	Thu, Aug 3, 2006	79.75	80.41	79.60	80.26
1074	AMEX	IXG	Wed, Aug 2, 2006	80.10	80.30	79.79	80.10
1073	AMEX	IXG	Tue, Aug 1, 2006	79.70	79.84	78.89	79.80
1072	AMEX	IXG	Mon, Jul 31, 2006	80.20	80.25	79.92	80.06
1071	AMEX	IXG	Fri, Jul 28, 2006	79.70	80.37	79.70	80.30
1070	AMEX	IXG	Thu, Jul 27, 2006	79.40	79.71	78.96	78.96
1069	AMEX	IXG	Wed, Jul 26, 2006	78.40	78.95	78.20	78.95
1068	AMEX	IXG	Tue, Jul 25, 2006	78.10	78.78	78.10	78.78
1067	AMEX	IXG	Mon, Jul 24, 2006	77.60	78.84	77.60	78.28
1066	AMEX	IXG	Fri, Jul 21, 2006	77.50	77.58	76.89	77.00
1065	AMEX	IXG	Thu, Jul 20, 2006	78.05	78.06	77.65	77.70
1064	AMEX	IXG	Wed, Jul 19, 2006	75.70	77.73	75.70	77.51
1063	AMEX	IXG	Tue, Jul 18, 2006	75.50	75.52	74.75	75.07
1062	AMEX	IXG	Mon, Jul 17, 2006	75.30	75.41	75.04	75.41
1061	AMEX	IXG	Fri, Jul 14, 2006	76.50	76.55	75.75	76.16
1060	AMEX	IXG	Thu, Jul 13, 2006	77.15	77.21	76.36	76.85
1059	AMEX	IXG	Wed, Jul 12, 2006	78.90	78.90	78.18	78.29
1058	AMEX	IXG	Tue, Jul 11, 2006	78.90	79.17	78.57	79.06
1057	AMEX	IXG	Mon, Jul 10, 2006	79.00	79.22	78.97	78.97
1056	AMEX	IXG	Fri, Jul 7, 2006	79.00	79.31	78.72	78.74
1055	AMEX	IXG	Thu, Jul 6, 2006	78.80	79.23	78.77	79.00
1054	AMEX	IXG	Wed, Jul 5, 2006	78.90	78.92	78.44	78.56
1053	AMEX	IXG	Mon, Jul 3, 2006	78.90	79.73	78.84	79.51
1052	AMEX	IXG	Fri, Jun 30, 2006	78.85	78.94	78.51	78.75
1051	AMEX	IXG	Thu, Jun 29, 2006	76.70	78.38	76.62	78.38
1050	AMEX	IXG	Wed, Jun 28, 2006	75.80	75.94	75.65	75.83
1049	AMEX	IXG	Tue, Jun 27, 2006	76.30	76.40	75.66	75.86
1048	AMEX	IXG	Mon, Jun 26, 2006	75.88	76.25	75.88	76.20
1047	AMEX	IXG	Fri, Jun 23, 2006	75.69	76.10	75.59	75.88
1046	AMEX	IXG	Thu, Jun 22, 2006	76.48	76.48	75.64	75.64
1045	AMEX	IXG	Wed, Jun 21, 2006	75.90	76.82	75.90	76.48
1044	AMEX	IXG	Tue, Jun 20, 2006	75.70	75.98	75.64	75.70
1043	AMEX	IXG	Mon, Jun 19, 2006	76.10	76.15	75.34	75.58
1042	AMEX	IXG	Fri, Jun 16, 2006	76.20	76.24	75.80	75.81
1041	AMEX	IXG	Thu, Jun 15, 2006	75.30	76.50	75.30	76.44
1040	AMEX	IXG	Wed, Jun 14, 2006	74.40	74.45	73.52	73.70
1039	AMEX	IXG	Tue, Jun 13, 2006	74.60	75.26	72.80	73.02
1038	AMEX	IXG	Mon, Jun 12, 2006	76.90	76.90	75.34	75.55
1037	AMEX	IXG	Fri, Jun 9, 2006	76.70	77.36	76.70	76.90
1036	AMEX	IXG	Thu, Jun 8, 2006	76.70	76.76	75.50	76.47
1035	AMEX	IXG	Wed, Jun 7, 2006	77.50	78.35	77.40	77.85
1034	AMEX	IXG	Tue, Jun 6, 2006	78.00	78.08	77.25	77.85
1033	AMEX	IXG	Mon, Jun 5, 2006	79.60	79.89	79.03	79.03
1032	AMEX	IXG	Fri, Jun 2, 2006	80.30	80.39	79.86	80.00
1031	AMEX	IXG	Thu, Jun 1, 2006	78.15	79.49	78.10	79.49
1030	AMEX	IXG	Wed, May 31, 2006	78.30	78.94	78.01	78.63
1029	AMEX	IXG	Tue, May 30, 2006	79.27	79.27	78.17	78.25
1028	AMEX	IXG	Fri, May 26, 2006	79.20	79.51	78.88	79.51
1027	AMEX	IXG	Thu, May 25, 2006	78.30	78.65	78.00	78.40
1026	AMEX	IXG	Wed, May 24, 2006	77.75	78.12	77.20	77.54
1025	AMEX	IXG	Tue, May 23, 2006	78.90	78.90	78.44	78.64
1024	AMEX	IXG	Mon, May 22, 2006	78.35	78.60	77.63	78.21
1023	AMEX	IXG	Fri, May 19, 2006	79.15	79.42	78.68	79.40
1022	AMEX	IXG	Thu, May 18, 2006	79.36	79.75	78.98	79.12
1021	AMEX	IXG	Wed, May 17, 2006	81.25	81.34	79.09	79.20
1020	AMEX	IXG	Tue, May 16, 2006	82.00	82.00	81.33	81.88
1019	AMEX	IXG	Mon, May 15, 2006	81.45	82.02	81.40	81.78
1018	AMEX	IXG	Fri, May 12, 2006	82.90	83.02	81.00	82.19
1017	AMEX	IXG	Thu, May 11, 2006	83.80	84.05	83.00	83.40
1016	AMEX	IXG	Wed, May 10, 2006	83.95	84.53	83.95	84.16
1015	AMEX	IXG	Tue, May 9, 2006	84.30	84.65	84.20	84.40
1014	AMEX	IXG	Mon, May 8, 2006	84.30	84.60	84.10	84.30
1013	AMEX	IXG	Fri, May 5, 2006	83.10	84.04	83.10	84.00
1012	AMEX	IXG	Thu, May 4, 2006	82.40	83.04	82.25	82.99
1011	AMEX	IXG	Wed, May 3, 2006	82.50	82.62	82.09	82.40
1010	AMEX	IXG	Tue, May 2, 2006	82.40	82.98	82.37	82.98
1009	AMEX	IXG	Mon, May 1, 2006	82.90	83.00	80.00	82.00
1008	AMEX	IXG	Fri, Apr 28, 2006	81.90	82.75	81.90	82.63
1007	AMEX	IXG	Thu, Apr 27, 2006	81.00	82.48	81.00	81.85
1006	AMEX	IXG	Wed, Apr 26, 2006	80.80	81.35	80.80	81.00
1005	AMEX	IXG	Tue, Apr 25, 2006	80.66	81.04	80.37	80.47
1004	AMEX	IXG	Mon, Apr 24, 2006	80.10	80.76	80.10	80.42
1003	AMEX	IXG	Fri, Apr 21, 2006	81.15	81.16	80.47	80.75
1002	AMEX	IXG	Thu, Apr 20, 2006	80.65	80.90	80.59	80.87
1001	AMEX	IXG	Wed, Apr 19, 2006	80.60	80.92	80.26	80.70
1000	AMEX	IXG	Tue, Apr 18, 2006	79.80	80.11	79.60	79.99
999	AMEX	IXG	Mon, Apr 17, 2006	79.25	79.55	79.10	79.10
998	AMEX	IXG	Thu, Apr 13, 2006	78.70	79.14	78.34	79.00
997	AMEX	IXG	Wed, Apr 12, 2006	79.02	79.02	78.68	78.70
996	AMEX	IXG	Tue, Apr 11, 2006	79.91	79.99	78.55	78.55
995	AMEX	IXG	Mon, Apr 10, 2006	79.93	79.97	79.73	79.77
994	AMEX	IXG	Fri, Apr 7, 2006	80.74	80.76	79.93	80.14
993	AMEX	IXG	Thu, Apr 6, 2006	80.69	80.88	80.60	80.88
992	AMEX	IXG	Wed, Apr 5, 2006	80.80	80.92	80.50	80.80
991	AMEX	IXG	Tue, Apr 4, 2006	80.05	80.40	79.81	80.35
990	AMEX	IXG	Mon, Apr 3, 2006	79.70	79.90	79.46	79.57
989	AMEX	IXG	Fri, Mar 31, 2006	79.46	79.74	79.23	79.23
988	AMEX	IXG	Thu, Mar 30, 2006	79.46	79.78	79.28	79.37
987	AMEX	IXG	Wed, Mar 29, 2006	78.82	79.26	78.77	79.26
986	AMEX	IXG	Tue, Mar 28, 2006	78.90	79.09	78.47	78.84
985	AMEX	IXG	Mon, Mar 27, 2006	78.80	79.05	78.75	78.96
984	AMEX	IXG	Fri, Mar 24, 2006	78.70	79.29	78.60	79.03
983	AMEX	IXG	Thu, Mar 23, 2006	79.25	79.35	78.69	78.75
982	AMEX	IXG	Wed, Mar 22, 2006	79.20	79.61	79.12	79.38
981	AMEX	IXG	Tue, Mar 21, 2006	79.63	79.65	79.23	79.40
980	AMEX	IXG	Mon, Mar 20, 2006	79.95	80.00	79.57	79.70
979	AMEX	IXG	Fri, Mar 17, 2006	79.55	79.74	79.36	79.58
978	AMEX	IXG	Thu, Mar 16, 2006	79.13	79.57	79.10	79.35
977	AMEX	IXG	Wed, Mar 15, 2006	79.00	79.17	78.63	79.13
976	AMEX	IXG	Tue, Mar 14, 2006	78.20	78.85	78.16	78.81
975	AMEX	IXG	Mon, Mar 13, 2006	78.00	78.23	77.85	78.09
974	AMEX	IXG	Fri, Mar 10, 2006	76.84	77.50	76.78	77.44
973	AMEX	IXG	Thu, Mar 9, 2006	76.84	77.20	76.65	76.86
972	AMEX	IXG	Wed, Mar 8, 2006	76.73	76.89	76.45	76.84
971	AMEX	IXG	Tue, Mar 7, 2006	76.70	77.07	76.60	76.87
970	AMEX	IXG	Mon, Mar 6, 2006	77.81	77.90	77.35	77.37
969	AMEX	IXG	Fri, Mar 3, 2006	77.76	77.99	77.51	77.61
968	AMEX	IXG	Thu, Mar 2, 2006	78.00	78.24	77.93	78.00
967	AMEX	IXG	Wed, Mar 1, 2006	78.20	78.40	78.04	78.38
966	AMEX	IXG	Tue, Feb 28, 2006	78.62	78.62	77.72	77.90
965	AMEX	IXG	Mon, Feb 27, 2006	78.60	78.80	78.47	78.72
964	AMEX	IXG	Fri, Feb 24, 2006	78.03	78.38	77.95	78.11
963	AMEX	IXG	Thu, Feb 23, 2006	77.92	78.16	77.77	77.80
962	AMEX	IXG	Wed, Feb 22, 2006	76.84	77.72	76.84	77.69
961	AMEX	IXG	Tue, Feb 21, 2006	77.00	77.00	76.57	76.84
960	AMEX	IXG	Fri, Feb 17, 2006	76.70	76.76	76.41	76.58
959	AMEX	IXG	Thu, Feb 16, 2006	76.35	76.80	76.31	76.80
958	AMEX	IXG	Wed, Feb 15, 2006	76.14	76.19	75.80	76.17
957	AMEX	IXG	Tue, Feb 14, 2006	74.64	76.27	74.64	76.27
956	AMEX	IXG	Mon, Feb 13, 2006	75.40	75.57	74.60	74.61
955	AMEX	IXG	Fri, Feb 10, 2006	75.89	75.89	75.18	75.62
954	AMEX	IXG	Thu, Feb 9, 2006	75.22	76.03	75.22	75.80
953	AMEX	IXG	Wed, Feb 8, 2006	75.03	75.08	74.71	75.08
952	AMEX	IXG	Tue, Feb 7, 2006	75.16	75.52	75.06	75.06
951	AMEX	IXG	Mon, Feb 6, 2006	75.55	75.63	75.21	75.27
950	AMEX	IXG	Fri, Feb 3, 2006	75.10	75.74	74.72	75.74
949	AMEX	IXG	Thu, Feb 2, 2006	76.34	76.34	75.57	75.88
948	AMEX	IXG	Wed, Feb 1, 2006	76.27	76.50	76.00	76.50
947	AMEX	IXG	Tue, Jan 31, 2006	76.03	76.35	76.00	76.30
946	AMEX	IXG	Mon, Jan 30, 2006	76.10	76.25	75.90	76.02
945	AMEX	IXG	Fri, Jan 27, 2006	75.99	76.47	75.99	76.20
944	AMEX	IXG	Thu, Jan 26, 2006	75.65	76.21	75.44	76.06
943	AMEX	IXG	Wed, Jan 25, 2006	74.54	74.72	74.42	74.56
942	AMEX	IXG	Tue, Jan 24, 2006	74.06	74.37	74.00	74.06
941	AMEX	IXG	Mon, Jan 23, 2006	73.60	74.84	73.60	73.99
940	AMEX	IXG	Fri, Jan 20, 2006	74.32	74.49	73.38	73.47
939	AMEX	IXG	Thu, Jan 19, 2006	74.75	74.75	74.19	74.30
938	AMEX	IXG	Wed, Jan 18, 2006	74.25	74.33	73.72	73.90
937	AMEX	IXG	Tue, Jan 17, 2006	75.25	75.25	74.70	74.91
936	AMEX	IXG	Fri, Jan 13, 2006	75.35	75.93	75.20	75.90
935	AMEX	IXG	Thu, Jan 12, 2006	75.70	76.16	75.09	75.35
934	AMEX	IXG	Wed, Jan 11, 2006	75.79	76.28	75.79	75.94
933	AMEX	IXG	Tue, Jan 10, 2006	75.40	75.75	75.01	75.75
932	AMEX	IXG	Mon, Jan 9, 2006	76.82	77.12	75.99	76.18
931	AMEX	IXG	Fri, Jan 6, 2006	75.99	76.62	75.61	76.62
930	AMEX	IXG	Thu, Jan 5, 2006	75.60	75.94	75.50	75.94
929	AMEX	IXG	Wed, Jan 4, 2006	75.40	75.70	75.17	75.70
928	AMEX	IXG	Tue, Jan 3, 2006	74.00	74.99	73.52	74.60
927	AMEX	IXG	Fri, Dec 30, 2005	73.50	73.60	73.10	73.53
926	AMEX	IXG	Thu, Dec 29, 2005	73.95	74.07	73.81	73.85
925	AMEX	IXG	Wed, Dec 28, 2005	74.00	74.22	73.68	73.80
924	AMEX	IXG	Tue, Dec 27, 2005	74.28	74.48	73.51	73.75
923	AMEX	IXG	Fri, Dec 23, 2005	74.21	74.30	74.01	74.28
922	AMEX	IXG	Thu, Dec 22, 2005	75.28	75.44	75.20	75.41
921	AMEX	IXG	Wed, Dec 21, 2005	75.05	75.38	75.00	75.27
920	AMEX	IXG	Tue, Dec 20, 2005	74.77	74.98	74.55	74.98
919	AMEX	IXG	Mon, Dec 19, 2005	74.88	75.06	74.50	74.53
918	AMEX	IXG	Fri, Dec 16, 2005	74.85	74.94	74.63	74.75
917	AMEX	IXG	Thu, Dec 15, 2005	74.58	74.60	74.00	74.31
916	AMEX	IXG	Wed, Dec 14, 2005	74.54	74.88	74.42	74.76
915	AMEX	IXG	Tue, Dec 13, 2005	74.00	74.84	73.89	74.65
914	AMEX	IXG	Mon, Dec 12, 2005	74.30	74.30	73.82	74.03
913	AMEX	IXG	Fri, Dec 9, 2005	73.50	73.79	73.30	73.66
912	AMEX	IXG	Thu, Dec 8, 2005	73.30	73.52	73.16	73.33
911	AMEX	IXG	Wed, Dec 7, 2005	73.95	74.00	73.22	73.49
910	AMEX	IXG	Tue, Dec 6, 2005	73.99	74.24	73.91	73.97
909	AMEX	IXG	Mon, Dec 5, 2005	73.71	73.78	73.23	73.60
908	AMEX	IXG	Fri, Dec 2, 2005	73.40	73.68	73.20	73.55
907	AMEX	IXG	Thu, Dec 1, 2005	73.10	73.32	72.90	73.20
906	AMEX	IXG	Wed, Nov 30, 2005	73.25	73.25	72.27	72.38
905	AMEX	IXG	Tue, Nov 29, 2005	73.48	73.50	73.07	73.34
904	AMEX	IXG	Mon, Nov 28, 2005	73.70	73.70	73.20	73.25
903	AMEX	IXG	Fri, Nov 25, 2005	73.50	73.50	73.25	73.42
902	AMEX	IXG	Wed, Nov 23, 2005	73.05	73.69	73.05	73.48
901	AMEX	IXG	Tue, Nov 22, 2005	72.40	73.05	72.15	73.05
900	AMEX	IXG	Mon, Nov 21, 2005	72.75	72.78	72.50	72.78
899	AMEX	IXG	Fri, Nov 18, 2005	72.70	72.70	72.15	72.68
898	AMEX	IXG	Thu, Nov 17, 2005	71.51	72.18	71.50	72.17
897	AMEX	IXG	Wed, Nov 16, 2005	71.43	71.43	71.00	71.05
896	AMEX	IXG	Tue, Nov 15, 2005	71.60	71.74	71.33	71.33
895	AMEX	IXG	Mon, Nov 14, 2005	71.80	71.89	71.57	71.71
894	AMEX	IXG	Fri, Nov 11, 2005	71.77	72.71	71.65	72.05
893	AMEX	IXG	Thu, Nov 10, 2005	70.75	71.48	70.75	71.48
892	AMEX	IXG	Wed, Nov 9, 2005	70.60	70.81	70.32	70.73
891	AMEX	IXG	Tue, Nov 8, 2005	70.70	70.82	70.47	70.81
890	AMEX	IXG	Mon, Nov 7, 2005	70.76	71.22	70.60	71.16
889	AMEX	IXG	Fri, Nov 4, 2005	70.76	70.76	70.15	70.25
888	AMEX	IXG	Thu, Nov 3, 2005	70.88	71.01	70.60	70.77
887	AMEX	IXG	Wed, Nov 2, 2005	69.74	70.75	69.74	70.60
886	AMEX	IXG	Tue, Nov 1, 2005	69.66	69.82	69.50	69.60
885	AMEX	IXG	Mon, Oct 31, 2005	69.24	69.48	69.09	69.48
884	AMEX	IXG	Fri, Oct 28, 2005	68.34	68.69	68.03	68.53
883	AMEX	IXG	Thu, Oct 27, 2005	68.37	68.69	68.20	68.22
882	AMEX	IXG	Wed, Oct 26, 2005	68.16	68.67	68.16	68.25
881	AMEX	IXG	Tue, Oct 25, 2005	68.10	68.60	68.00	68.16
880	AMEX	IXG	Mon, Oct 24, 2005	67.20	68.05	67.20	67.88
879	AMEX	IXG	Fri, Oct 21, 2005	67.19	67.44	66.99	67.03
878	AMEX	IXG	Thu, Oct 20, 2005	67.27	67.58	67.25	67.25
877	AMEX	IXG	Wed, Oct 19, 2005	66.52	67.47	66.30	67.26
876	AMEX	IXG	Tue, Oct 18, 2005	67.00	67.13	66.92	67.12
875	AMEX	IXG	Mon, Oct 17, 2005	67.32	67.58	67.06	67.06
874	AMEX	IXG	Fri, Oct 14, 2005	67.30	67.83	67.05	67.26
873	AMEX	IXG	Thu, Oct 13, 2005	66.80	67.11	66.40	66.59
872	AMEX	IXG	Wed, Oct 12, 2005	67.56	67.56	66.81	67.00
871	AMEX	IXG	Tue, Oct 11, 2005	67.65	68.01	67.40	67.51
870	AMEX	IXG	Mon, Oct 10, 2005	67.95	67.95	67.42	67.42
869	AMEX	IXG	Fri, Oct 7, 2005	67.84	67.87	67.45	67.66
868	AMEX	IXG	Thu, Oct 6, 2005	67.80	67.86	67.45	67.69
867	AMEX	IXG	Wed, Oct 5, 2005	68.26	68.26	67.90	67.96
866	AMEX	IXG	Tue, Oct 4, 2005	68.94	69.06	68.61	68.61
865	AMEX	IXG	Mon, Oct 3, 2005	68.81	68.87	68.55	68.87
864	AMEX	IXG	Fri, Sep 30, 2005	68.00	69.16	68.00	68.70
863	AMEX	IXG	Thu, Sep 29, 2005	68.36	68.96	68.36	68.77
862	AMEX	IXG	Wed, Sep 28, 2005	68.64	68.69	68.20	68.36
861	AMEX	IXG	Tue, Sep 27, 2005	68.00	68.11	67.75	68.02
860	AMEX	IXG	Mon, Sep 26, 2005	68.20	68.43	67.95	68.12
859	AMEX	IXG	Fri, Sep 23, 2005	67.45	67.72	67.42	67.42
858	AMEX	IXG	Thu, Sep 22, 2005	67.12	67.71	67.12	67.45
857	AMEX	IXG	Wed, Sep 21, 2005	68.20	68.20	67.82	67.82
856	AMEX	IXG	Tue, Sep 20, 2005	68.55	68.93	68.25	68.25
855	AMEX	IXG	Mon, Sep 19, 2005	68.33	68.33	68.04	68.27
854	AMEX	IXG	Fri, Sep 16, 2005	68.49	68.66	68.14	68.66
853	AMEX	IXG	Thu, Sep 15, 2005	67.71	68.05	67.71	68.05
852	AMEX	IXG	Wed, Sep 14, 2005	68.25	68.37	67.75	67.82
851	AMEX	IXG	Tue, Sep 13, 2005	68.05	68.23	68.00	68.06
850	AMEX	IXG	Mon, Sep 12, 2005	68.55	68.57	68.25	68.25
849	AMEX	IXG	Fri, Sep 9, 2005	68.35	68.74	68.35	68.62
848	AMEX	IXG	Thu, Sep 8, 2005	68.12	68.26	67.96	68.14
847	AMEX	IXG	Wed, Sep 7, 2005	68.34	68.44	68.21	68.37
846	AMEX	IXG	Tue, Sep 6, 2005	68.00	68.47	68.00	68.47
845	AMEX	IXG	Fri, Sep 2, 2005	67.62	67.69	67.56	67.69
844	AMEX	IXG	Thu, Sep 1, 2005	66.85	67.64	66.82	67.52
843	AMEX	IXG	Wed, Aug 31, 2005	66.00	66.70	66.00	66.70
842	AMEX	IXG	Tue, Aug 30, 2005	66.05	66.16	65.82	65.95
841	AMEX	IXG	Mon, Aug 29, 2005	65.81	66.28	65.81	66.22
840	AMEX	IXG	Fri, Aug 26, 2005	66.25	66.41	66.25	66.41
839	AMEX	IXG	Thu, Aug 25, 2005	66.67	66.87	66.44	66.61
838	AMEX	IXG	Wed, Aug 24, 2005	66.90	67.13	66.70	66.84
837	AMEX	IXG	Tue, Aug 23, 2005	67.08	67.08	66.77	67.00
836	AMEX	IXG	Mon, Aug 22, 2005	67.36	67.76	67.23	67.44
835	AMEX	IXG	Fri, Aug 19, 2005	67.08	67.08	66.90	66.96
834	AMEX	IXG	Thu, Aug 18, 2005	66.68	66.95	66.68	66.71
833	AMEX	IXG	Wed, Aug 17, 2005	67.38	67.51	67.15	67.24
832	AMEX	IXG	Tue, Aug 16, 2005	67.82	67.82	67.44	67.44
831	AMEX	IXG	Mon, Aug 15, 2005	67.44	67.94	67.40	67.92
830	AMEX	IXG	Fri, Aug 12, 2005	67.50	67.72	67.38	67.56
829	AMEX	IXG	Thu, Aug 11, 2005	67.40	67.90	67.40	67.65
828	AMEX	IXG	Wed, Aug 10, 2005	67.40	67.92	67.17	67.17
827	AMEX	IXG	Tue, Aug 9, 2005	66.56	67.05	66.56	66.99
826	AMEX	IXG	Mon, Aug 8, 2005	65.25	67.05	65.25	66.65
825	AMEX	IXG	Fri, Aug 5, 2005	67.05	67.05	66.28	66.37
824	AMEX	IXG	Thu, Aug 4, 2005	67.01	67.30	66.61	66.84
823	AMEX	IXG	Wed, Aug 3, 2005	67.40	67.69	67.15	67.69
822	AMEX	IXG	Tue, Aug 2, 2005	67.09	67.42	67.05	67.42
821	AMEX	IXG	Mon, Aug 1, 2005	66.80	66.99	66.67	66.85
820	AMEX	IXG	Fri, Jul 29, 2005	67.06	67.06	66.44	66.65
819	AMEX	IXG	Thu, Jul 28, 2005	67.00	67.10	66.76	67.10
818	AMEX	IXG	Wed, Jul 27, 2005	66.47	66.73	66.34	66.51
817	AMEX	IXG	Tue, Jul 26, 2005	66.21	66.53	66.21	66.53
816	AMEX	IXG	Mon, Jul 25, 2005	66.40	66.73	66.40	66.51
815	AMEX	IXG	Fri, Jul 22, 2005	66.74	66.74	66.30	66.69
814	AMEX	IXG	Thu, Jul 21, 2005	66.90	66.97	66.40	66.75
813	AMEX	IXG	Wed, Jul 20, 2005	66.35	66.52	65.99	66.32
812	AMEX	IXG	Tue, Jul 19, 2005	66.18	66.39	66.00	66.39
811	AMEX	IXG	Mon, Jul 18, 2005	66.31	66.31	66.07	66.31
810	AMEX	IXG	Fri, Jul 15, 2005	66.24	66.55	66.24	66.55
809	AMEX	IXG	Thu, Jul 14, 2005	66.65	66.74	66.37	66.37
808	AMEX	IXG	Wed, Jul 13, 2005	66.20	66.20	65.92	66.15
807	AMEX	IXG	Tue, Jul 12, 2005	65.70	66.00	65.68	66.00
806	AMEX	IXG	Mon, Jul 11, 2005	65.30	65.82	65.30	65.56
805	AMEX	IXG	Fri, Jul 8, 2005	64.70	65.16	64.70	65.16
804	AMEX	IXG	Thu, Jul 7, 2005	63.85	64.54	63.60	64.54
803	AMEX	IXG	Wed, Jul 6, 2005	65.00	65.11	64.61	64.61
802	AMEX	IXG	Tue, Jul 5, 2005	64.50	65.04	64.50	64.80
801	AMEX	IXG	Fri, Jul 1, 2005	65.01	65.01	64.65	64.91
800	AMEX	IXG	Thu, Jun 30, 2005	65.45	65.45	64.85	65.10
799	AMEX	IXG	Wed, Jun 29, 2005	65.18	65.44	65.04	65.04
798	AMEX	IXG	Tue, Jun 28, 2005	64.60	65.08	64.60	65.08
797	AMEX	IXG	Mon, Jun 27, 2005	64.85	64.90	64.41	64.50
796	AMEX	IXG	Fri, Jun 24, 2005	64.84	65.16	64.84	65.00
795	AMEX	IXG	Thu, Jun 23, 2005	65.55	65.55	64.91	65.00
794	AMEX	IXG	Wed, Jun 22, 2005	65.45	65.69	65.44	65.69
793	AMEX	IXG	Tue, Jun 21, 2005	64.90	65.35	64.90	65.35
792	AMEX	IXG	Mon, Jun 20, 2005	65.20	65.38	64.87	65.38
791	AMEX	IXG	Fri, Jun 17, 2005	65.35	65.55	65.30	65.50
790	AMEX	IXG	Thu, Jun 16, 2005	64.95	65.05	64.95	65.05
789	AMEX	IXG	Wed, Jun 15, 2005	64.61	64.80	64.40	64.55
788	AMEX	IXG	Tue, Jun 14, 2005	64.30	64.40	64.10	64.35
787	AMEX	IXG	Mon, Jun 13, 2005	64.20	64.45	64.15	64.45
786	AMEX	IXG	Fri, Jun 10, 2005	64.80	64.80	64.25	64.45
785	AMEX	IXG	Thu, Jun 9, 2005	64.43	64.85	64.43	64.75
784	AMEX	IXG	Wed, Jun 8, 2005	64.80	64.80	64.40	64.60
783	AMEX	IXG	Tue, Jun 7, 2005	64.55	64.95	64.36	64.36
782	AMEX	IXG	Mon, Jun 6, 2005	63.91	64.35	63.83	64.30
781	AMEX	IXG	Fri, Jun 3, 2005	64.09	64.09	63.80	64.04
780	AMEX	IXG	Thu, Jun 2, 2005	64.35	64.54	64.13	64.54
779	AMEX	IXG	Wed, Jun 1, 2005	64.00	64.65	64.00	64.25
778	AMEX	IXG	Tue, May 31, 2005	63.83	64.09	63.83	63.85
777	AMEX	IXG	Fri, May 27, 2005	64.24	64.39	64.01	64.39
776	AMEX	IXG	Thu, May 26, 2005	64.11	64.14	63.91	64.00
775	AMEX	IXG	Wed, May 25, 2005	64.15	64.15	63.81	64.11
774	AMEX	IXG	Tue, May 24, 2005	64.26	64.35	63.90	64.35
773	AMEX	IXG	Mon, May 23, 2005	64.00	64.59	64.00	64.25
772	AMEX	IXG	Fri, May 20, 2005	64.05	64.05	63.75	63.95
771	AMEX	IXG	Thu, May 19, 2005	64.25	64.30	64.00	64.00
770	AMEX	IXG	Wed, May 18, 2005	64.25	64.30	64.25	64.25
769	AMEX	IXG	Tue, May 17, 2005	62.83	63.35	62.83	63.35
768	AMEX	IXG	Mon, May 16, 2005	62.85	63.30	62.85	63.11
767	AMEX	IXG	Fri, May 13, 2005	62.81	63.29	62.65	62.83
766	AMEX	IXG	Thu, May 12, 2005	63.70	63.70	63.29	63.29
765	AMEX	IXG	Wed, May 11, 2005	63.55	63.99	63.55	63.99
764	AMEX	IXG	Tue, May 10, 2005	64.00	64.06	63.43	63.43
763	AMEX	IXG	Mon, May 9, 2005	63.97	64.25	63.95	64.25
762	AMEX	IXG	Fri, May 6, 2005	64.40	64.45	64.25	64.25
761	AMEX	IXG	Thu, May 5, 2005	64.63	64.93	64.25	64.25
760	AMEX	IXG	Wed, May 4, 2005	63.65	64.75	63.65	64.75
759	AMEX	IXG	Tue, May 3, 2005	63.52	63.71	63.45	63.45
758	AMEX	IXG	Mon, May 2, 2005	63.67	63.67	63.40	63.40
757	AMEX	IXG	Fri, Apr 29, 2005	63.24	63.50	62.65	63.50
756	AMEX	IXG	Thu, Apr 28, 2005	63.05	63.10	62.62	62.62
755	AMEX	IXG	Wed, Apr 27, 2005	63.00	63.40	62.80	63.10
754	AMEX	IXG	Tue, Apr 26, 2005	63.10	63.41	63.10	63.24
753	AMEX	IXG	Mon, Apr 25, 2005	63.20	63.40	63.15	63.30
752	AMEX	IXG	Fri, Apr 22, 2005	63.43	63.43	62.71	62.71
751	AMEX	IXG	Thu, Apr 21, 2005	62.85	63.30	62.70	63.05
750	AMEX	IXG	Wed, Apr 20, 2005	63.00	63.15	62.35	62.35
749	AMEX	IXG	Tue, Apr 19, 2005	63.25	63.35	63.25	63.35
748	AMEX	IXG	Mon, Apr 18, 2005	62.77	63.08	62.65	62.85
747	AMEX	IXG	Fri, Apr 15, 2005	63.65	63.65	62.94	62.94
746	AMEX	IXG	Thu, Apr 14, 2005	64.10	64.10	63.58	63.75
745	AMEX	IXG	Wed, Apr 13, 2005	64.90	64.90	64.10	64.10
744	AMEX	IXG	Tue, Apr 12, 2005	64.36	65.20	63.95	65.20
743	AMEX	IXG	Mon, Apr 11, 2005	64.70	64.70	64.43	64.51
742	AMEX	IXG	Fri, Apr 8, 2005	64.65	64.65	64.25	64.35
741	AMEX	IXG	Thu, Apr 7, 2005	64.60	64.74	64.40	64.40
740	AMEX	IXG	Wed, Apr 6, 2005	64.25	64.50	64.05	64.50
739	AMEX	IXG	Tue, Apr 5, 2005	64.08	64.08	63.75	63.75
738	AMEX	IXG	Mon, Apr 4, 2005	63.02	64.05	63.02	63.83
737	AMEX	IXG	Fri, Apr 1, 2005	64.68	64.68	63.40	63.40
736	AMEX	IXG	Thu, Mar 31, 2005	64.42	64.42	64.04	64.04
735	AMEX	IXG	Wed, Mar 30, 2005	63.76	64.35	63.76	64.11
734	AMEX	IXG	Tue, Mar 29, 2005	64.03	64.35	63.66	63.80
733	AMEX	IXG	Mon, Mar 28, 2005	64.15	64.25	63.85	64.25
732	AMEX	IXG	Thu, Mar 24, 2005	64.40	64.40	64.05	64.15
731	AMEX	IXG	Wed, Mar 23, 2005	63.85	64.25	63.85	63.95
730	AMEX	IXG	Tue, Mar 22, 2005	65.35	65.45	64.48	64.48
729	AMEX	IXG	Mon, Mar 21, 2005	65.65	65.65	65.05	65.25
728	AMEX	IXG	Fri, Mar 18, 2005	66.15	66.15	65.55	65.77
727	AMEX	IXG	Thu, Mar 17, 2005	65.80	66.25	65.80	66.25
726	AMEX	IXG	Wed, Mar 16, 2005	66.70	66.70	66.26	66.27
725	AMEX	IXG	Tue, Mar 15, 2005	66.88	67.15	66.60	66.60
724	AMEX	IXG	Mon, Mar 14, 2005	66.75	66.88	66.60	66.88
723	AMEX	IXG	Fri, Mar 11, 2005	67.25	67.25	66.70	66.80
722	AMEX	IXG	Thu, Mar 10, 2005	66.95	67.42	66.90	67.24
721	AMEX	IXG	Wed, Mar 9, 2005	67.45	67.45	66.90	67.05
720	AMEX	IXG	Tue, Mar 8, 2005	67.40	67.60	67.40	67.58
719	AMEX	IXG	Mon, Mar 7, 2005	67.30	67.52	67.10	67.20
718	AMEX	IXG	Fri, Mar 4, 2005	66.65	67.52	63.91	67.14
717	AMEX	IXG	Thu, Mar 3, 2005	66.50	66.50	66.16	66.33
716	AMEX	IXG	Wed, Mar 2, 2005	66.30	66.74	66.10	66.21
715	AMEX	IXG	Tue, Mar 1, 2005	66.60	66.80	66.40	66.67
714	AMEX	IXG	Mon, Feb 28, 2005	66.41	66.65	66.15	66.41
713	AMEX	IXG	Fri, Feb 25, 2005	65.85	66.65	65.85	66.41
712	AMEX	IXG	Thu, Feb 24, 2005	65.90	66.09	65.50	66.02
711	AMEX	IXG	Wed, Feb 23, 2005	65.79	65.95	65.50	65.95
710	AMEX	IXG	Tue, Feb 22, 2005	65.90	66.15	65.50	65.72
709	AMEX	IXG	Fri, Feb 18, 2005	66.65	66.65	66.06	66.06
708	AMEX	IXG	Thu, Feb 17, 2005	66.74	66.85	66.49	66.49
707	AMEX	IXG	Wed, Feb 16, 2005	66.46	66.75	66.40	66.50
706	AMEX	IXG	Tue, Feb 15, 2005	66.95	67.20	66.95	67.20
705	AMEX	IXG	Mon, Feb 14, 2005	66.77	67.10	66.77	67.10
704	AMEX	IXG	Fri, Feb 11, 2005	66.35	66.98	66.30	66.98
703	AMEX	IXG	Thu, Feb 10, 2005	65.95	66.43	65.95	66.43
702	AMEX	IXG	Wed, Feb 9, 2005	65.84	65.84	65.50	65.70
701	AMEX	IXG	Tue, Feb 8, 2005	65.84	65.86	65.65	65.86
700	AMEX	IXG	Mon, Feb 7, 2005	65.76	65.95	65.54	65.60
699	AMEX	IXG	Fri, Feb 4, 2005	65.50	65.93	65.50	65.93
698	AMEX	IXG	Thu, Feb 3, 2005	65.40	65.40	65.15	65.15
697	AMEX	IXG	Wed, Feb 2, 2005	65.68	65.75	65.60	65.65
696	AMEX	IXG	Tue, Feb 1, 2005	65.30	65.90	65.04	65.90
695	AMEX	IXG	Mon, Jan 31, 2005	64.90	65.29	64.90	65.16
694	AMEX	IXG	Fri, Jan 28, 2005	64.80	64.80	64.25	64.55
693	AMEX	IXG	Thu, Jan 27, 2005	64.78	64.90	64.71	64.71
692	AMEX	IXG	Wed, Jan 26, 2005	64.85	64.95	64.61	64.85
691	AMEX	IXG	Tue, Jan 25, 2005	64.90	64.90	64.50	64.84
690	AMEX	IXG	Mon, Jan 24, 2005	64.40	64.65	64.33	64.35
689	AMEX	IXG	Fri, Jan 21, 2005	64.45	64.85	64.20	64.20
688	AMEX	IXG	Thu, Jan 20, 2005	64.85	64.85	64.20	64.23
687	AMEX	IXG	Wed, Jan 19, 2005	65.63	65.65	65.00	65.00
686	AMEX	IXG	Tue, Jan 18, 2005	64.91	65.29	64.67	65.29
685	AMEX	IXG	Fri, Jan 14, 2005	65.00	65.00	64.67	64.67
684	AMEX	IXG	Thu, Jan 13, 2005	65.15	65.26	64.80	64.80
683	AMEX	IXG	Wed, Jan 12, 2005	65.33	65.33	65.11	65.11
682	AMEX	IXG	Tue, Jan 11, 2005	65.67	65.67	65.17	65.39
681	AMEX	IXG	Mon, Jan 10, 2005	65.64	65.92	65.33	65.54
680	AMEX	IXG	Fri, Jan 7, 2005	66.09	66.09	65.39	65.46
679	AMEX	IXG	Thu, Jan 6, 2005	65.74	65.93	65.55	65.69
678	AMEX	IXG	Wed, Jan 5, 2005	65.63	66.10	65.55	65.79
677	AMEX	IXG	Tue, Jan 4, 2005	66.64	66.64	65.44	65.46
676	AMEX	IXG	Mon, Jan 3, 2005	66.94	66.99	66.75	66.79
675	AMEX	IXG	Fri, Dec 31, 2004	66.94	67.04	66.81	66.95
674	AMEX	IXG	Thu, Dec 30, 2004	66.74	67.01	66.74	66.97
673	AMEX	IXG	Wed, Dec 29, 2004	66.59	66.70	66.45	66.69
672	AMEX	IXG	Tue, Dec 28, 2004	66.64	66.90	66.64	66.86
671	AMEX	IXG	Mon, Dec 27, 2004	66.54	66.81	66.54	66.74
670	AMEX	IXG	Thu, Dec 23, 2004	66.29	66.50	66.20	66.37
669	AMEX	IXG	Wed, Dec 22, 2004	66.69	67.04	66.55	67.00
668	AMEX	IXG	Tue, Dec 21, 2004	66.24	66.56	66.23	66.56
667	AMEX	IXG	Mon, Dec 20, 2004	66.19	66.55	66.05	66.06
666	AMEX	IXG	Fri, Dec 17, 2004	65.96	65.96	65.59	65.79
665	AMEX	IXG	Thu, Dec 16, 2004	66.30	66.30	65.61	65.96
664	AMEX	IXG	Wed, Dec 15, 2004	66.38	66.59	66.30	66.54
663	AMEX	IXG	Tue, Dec 14, 2004	65.79	66.05	65.55	66.05
662	AMEX	IXG	Mon, Dec 13, 2004	65.44	65.90	65.27	65.90
661	AMEX	IXG	Fri, Dec 10, 2004	65.14	65.25	64.90	65.14
660	AMEX	IXG	Thu, Dec 9, 2004	64.70	65.26	64.45	65.14
659	AMEX	IXG	Wed, Dec 8, 2004	65.19	65.42	64.95	65.35
658	AMEX	IXG	Tue, Dec 7, 2004	65.76	65.76	65.54	65.68
657	AMEX	IXG	Mon, Dec 6, 2004	65.79	66.02	65.56	66.02
656	AMEX	IXG	Fri, Dec 3, 2004	65.74	65.99	65.50	65.95
655	AMEX	IXG	Thu, Dec 2, 2004	65.79	65.80	65.65	65.69
654	AMEX	IXG	Wed, Dec 1, 2004	64.70	65.67	64.70	65.67
653	AMEX	IXG	Tue, Nov 30, 2004	64.40	64.61	64.40	64.61
652	AMEX	IXG	Mon, Nov 29, 2004	65.15	65.16	64.63	64.81
651	AMEX	IXG	Fri, Nov 26, 2004	64.51	64.95	64.51	64.95
650	AMEX	IXG	Wed, Nov 24, 2004	64.30	64.55	64.30	64.50
649	AMEX	IXG	Tue, Nov 23, 2004	64.01	64.30	63.84	64.19
648	AMEX	IXG	Mon, Nov 22, 2004	63.78	63.96	63.65	63.96
647	AMEX	IXG	Fri, Nov 19, 2004	64.35	64.35	63.65	63.65
646	AMEX	IXG	Thu, Nov 18, 2004	64.65	64.65	64.39	64.49
645	AMEX	IXG	Wed, Nov 17, 2004	64.79	64.95	64.62	64.62
644	AMEX	IXG	Tue, Nov 16, 2004	64.00	64.25	64.00	64.19
643	AMEX	IXG	Mon, Nov 15, 2004	64.55	64.70	64.35	64.70
642	AMEX	IXG	Fri, Nov 12, 2004	64.00	64.67	63.99	64.47
641	AMEX	IXG	Thu, Nov 11, 2004	63.57	64.20	63.41	64.19
640	AMEX	IXG	Wed, Nov 10, 2004	63.21	63.50	63.21	63.39
639	AMEX	IXG	Tue, Nov 9, 2004	63.35	63.49	63.06	63.06
638	AMEX	IXG	Mon, Nov 8, 2004	63.33	63.33	63.15	63.25
637	AMEX	IXG	Fri, Nov 5, 2004	63.34	63.70	63.31	63.55
636	AMEX	IXG	Thu, Nov 4, 2004	62.54	63.25	62.54	63.25
635	AMEX	IXG	Wed, Nov 3, 2004	62.50	62.69	62.49	62.49
634	AMEX	IXG	Tue, Nov 2, 2004	61.62	62.29	61.60	61.76
633	AMEX	IXG	Mon, Nov 1, 2004	61.34	61.65	61.31	61.60
632	AMEX	IXG	Fri, Oct 29, 2004	61.35	61.35	61.35	61.35
631	AMEX	IXG	Thu, Oct 28, 2004	61.00	61.40	60.91	61.40
630	AMEX	IXG	Wed, Oct 27, 2004	60.00	60.90	60.00	60.54
629	AMEX	IXG	Tue, Oct 26, 2004	60.25	60.25	60.25	60.25
628	AMEX	IXG	Mon, Oct 25, 2004	59.20	59.35	58.95	59.35
627	AMEX	IXG	Fri, Oct 22, 2004	59.85	59.85	59.54	59.54
626	AMEX	IXG	Thu, Oct 21, 2004	59.75	59.75	59.40	59.70
625	AMEX	IXG	Wed, Oct 20, 2004	59.52	59.52	59.50	59.50
624	AMEX	IXG	Tue, Oct 19, 2004	60.54	60.54	59.80	60.05
623	AMEX	IXG	Mon, Oct 18, 2004	60.14	60.25	59.90	60.25
622	AMEX	IXG	Fri, Oct 15, 2004	59.95	59.95	59.95	59.95
621	AMEX	IXG	Thu, Oct 14, 2004	60.60	60.60	59.75	59.75
620	AMEX	IXG	Wed, Oct 13, 2004	61.14	61.14	60.40	60.40
619	AMEX	IXG	Tue, Oct 12, 2004	60.74	60.94	60.74	60.94
618	AMEX	IXG	Mon, Oct 11, 2004	61.15	61.35	61.15	61.24
617	AMEX	IXG	Fri, Oct 8, 2004	61.15	61.21	60.90	60.90
616	AMEX	IXG	Thu, Oct 7, 2004	61.15	61.15	60.85	60.96
615	AMEX	IXG	Wed, Oct 6, 2004	60.82	61.05	60.80	61.05
614	AMEX	IXG	Tue, Oct 5, 2004	61.00	61.05	60.61	60.61
613	AMEX	IXG	Mon, Oct 4, 2004	61.00	61.00	60.76	61.00
612	AMEX	IXG	Fri, Oct 1, 2004	60.84	61.00	60.84	60.95
611	AMEX	IXG	Thu, Sep 30, 2004	59.62	59.85	59.39	59.85
610	AMEX	IXG	Wed, Sep 29, 2004	59.36	59.50	59.36	59.40
609	AMEX	IXG	Tue, Sep 28, 2004	59.25	59.45	59.15	59.39
608	AMEX	IXG	Mon, Sep 27, 2004	59.39	59.39	59.00	59.25
607	AMEX	IXG	Fri, Sep 24, 2004	59.50	59.55	59.50	59.55
606	AMEX	IXG	Thu, Sep 23, 2004	59.82	59.82	59.45	59.69
605	AMEX	IXG	Wed, Sep 22, 2004	60.00	60.00	59.86	59.95
604	AMEX	IXG	Tue, Sep 21, 2004	60.30	60.75	60.24	60.75
603	AMEX	IXG	Mon, Sep 20, 2004	59.90	60.20	59.90	60.20
602	AMEX	IXG	Fri, Sep 17, 2004	60.32	60.64	60.32	60.36
601	AMEX	IXG	Thu, Sep 16, 2004	60.15	60.30	60.02	60.30
600	AMEX	IXG	Wed, Sep 15, 2004	60.35	60.35	59.80	60.20
599	AMEX	IXG	Tue, Sep 14, 2004	60.55	60.55	60.54	60.55
598	AMEX	IXG	Mon, Sep 13, 2004	60.38	60.50	60.38	60.50
597	AMEX	IXG	Fri, Sep 10, 2004	60.00	60.44	60.00	60.40
596	AMEX	IXG	Thu, Sep 9, 2004	60.07	60.18	59.90	60.18
595	AMEX	IXG	Wed, Sep 8, 2004	60.10	60.39	60.10	60.24
594	AMEX	IXG	Tue, Sep 7, 2004	60.10	60.54	60.01	60.49
593	AMEX	IXG	Fri, Sep 3, 2004	59.70	59.89	59.56	59.56
592	AMEX	IXG	Thu, Sep 2, 2004	59.20	59.50	59.20	59.30
591	AMEX	IXG	Wed, Sep 1, 2004	59.25	59.30	59.15	59.25
590	AMEX	IXG	Tue, Aug 31, 2004	59.05	59.23	59.05	59.23
589	AMEX	IXG	Mon, Aug 30, 2004	59.06	59.07	58.96	59.05
588	AMEX	IXG	Fri, Aug 27, 2004	59.20	59.29	59.20	59.29
587	AMEX	IXG	Thu, Aug 26, 2004	58.75	59.20	58.75	59.15
586	AMEX	IXG	Wed, Aug 25, 2004	58.41	59.12	58.41	59.12
585	AMEX	IXG	Tue, Aug 24, 2004	58.52	58.60	58.39	58.50
584	AMEX	IXG	Mon, Aug 23, 2004	58.59	58.59	58.25	58.39
583	AMEX	IXG	Fri, Aug 20, 2004	58.30	58.35	58.16	58.34
582	AMEX	IXG	Thu, Aug 19, 2004	58.38	58.38	58.10	58.10
581	AMEX	IXG	Wed, Aug 18, 2004	57.80	58.35	57.80	58.35
580	AMEX	IXG	Tue, Aug 17, 2004	57.80	57.85	57.80	57.85
579	AMEX	IXG	Mon, Aug 16, 2004	57.20	57.54	57.20	57.54
578	AMEX	IXG	Fri, Aug 13, 2004	56.89	56.95	56.47	56.95
577	AMEX	IXG	Thu, Aug 12, 2004	56.95	56.98	56.75	56.89
576	AMEX	IXG	Wed, Aug 11, 2004	56.70	57.19	56.65	57.19
575	AMEX	IXG	Tue, Aug 10, 2004	56.90	56.91	56.90	56.91
574	AMEX	IXG	Mon, Aug 9, 2004	56.50	56.55	56.50	56.55
573	AMEX	IXG	Fri, Aug 6, 2004	56.81	57.04	56.45	56.45
572	AMEX	IXG	Thu, Aug 5, 2004	57.40	57.40	57.01	57.01
571	AMEX	IXG	Wed, Aug 4, 2004	57.05	57.11	57.05	57.11
570	AMEX	IXG	Tue, Aug 3, 2004	57.51	57.73	57.51	57.73
569	AMEX	IXG	Mon, Aug 2, 2004	57.35	57.60	57.35	57.60
568	AMEX	IXG	Fri, Jul 30, 2004	57.50	57.53	57.31	57.53
567	AMEX	IXG	Thu, Jul 29, 2004	57.62	57.62	57.26	57.26
566	AMEX	IXG	Wed, Jul 28, 2004	57.05	57.15	56.75	57.15
565	AMEX	IXG	Tue, Jul 27, 2004	57.15	57.15	56.98	57.12
564	AMEX	IXG	Mon, Jul 26, 2004	56.95	56.95	56.61	56.83
563	AMEX	IXG	Fri, Jul 23, 2004	57.01	57.01	56.75	57.00
562	AMEX	IXG	Thu, Jul 22, 2004	57.10	57.54	57.08	57.54
561	AMEX	IXG	Wed, Jul 21, 2004	58.24	58.24	57.85	57.85
560	AMEX	IXG	Tue, Jul 20, 2004	57.73	58.15	57.73	57.91
559	AMEX	IXG	Mon, Jul 19, 2004	57.80	57.98	57.75	57.90
558	AMEX	IXG	Fri, Jul 16, 2004	57.80	57.80	57.80	57.80
557	AMEX	IXG	Thu, Jul 15, 2004	58.05	58.09	57.61	57.95
556	AMEX	IXG	Wed, Jul 14, 2004	58.34	58.60	58.34	58.54
555	AMEX	IXG	Tue, Jul 13, 2004	58.58	58.59	58.58	58.59
554	AMEX	IXG	Mon, Jul 12, 2004	58.47	58.70	58.47	58.70
553	AMEX	IXG	Fri, Jul 9, 2004	58.58	58.58	58.48	58.48
552	AMEX	IXG	Thu, Jul 8, 2004	58.44	58.59	58.41	58.44
551	AMEX	IXG	Wed, Jul 7, 2004	58.62	58.84	58.51	58.74
550	AMEX	IXG	Tue, Jul 6, 2004	58.40	58.71	58.40	58.52
549	AMEX	IXG	Fri, Jul 2, 2004	59.00	59.00	58.77	58.77
548	AMEX	IXG	Thu, Jul 1, 2004	59.30	59.30	58.75	58.89
547	AMEX	IXG	Wed, Jun 30, 2004	59.35	59.40	58.86	59.40
546	AMEX	IXG	Mon, Jun 28, 2004	59.75	59.75	59.35	59.35
545	AMEX	IXG	Fri, Jun 25, 2004	59.20	59.34	58.95	59.24
544	AMEX	IXG	Thu, Jun 24, 2004	59.30	59.58	59.20	59.30
543	AMEX	IXG	Wed, Jun 23, 2004	58.73	58.80	58.55	58.80
542	AMEX	IXG	Tue, Jun 22, 2004	58.56	58.94	58.56	58.73
541	AMEX	IXG	Mon, Jun 21, 2004	59.02	59.23	59.02	59.23
540	AMEX	IXG	Fri, Jun 18, 2004	59.11	59.24	59.11	59.24
539	AMEX	IXG	Thu, Jun 17, 2004	58.76	59.09	58.76	59.09
538	AMEX	IXG	Wed, Jun 16, 2004	58.94	58.94	58.76	58.76
537	AMEX	IXG	Tue, Jun 15, 2004	58.89	59.09	58.89	58.89
536	AMEX	IXG	Mon, Jun 14, 2004	58.64	58.65	58.64	58.65
535	AMEX	IXG	Thu, Jun 10, 2004	59.40	59.64	59.40	59.64
534	AMEX	IXG	Wed, Jun 9, 2004	59.58	59.67	59.06	59.06
533	AMEX	IXG	Tue, Jun 8, 2004	59.72	59.79	59.51	59.79
532	AMEX	IXG	Mon, Jun 7, 2004	59.36	60.04	59.36	60.04
531	AMEX	IXG	Fri, Jun 4, 2004	58.55	59.09	58.55	58.84
530	AMEX	IXG	Thu, Jun 3, 2004	58.44	58.60	58.30	58.30
529	AMEX	IXG	Wed, Jun 2, 2004	58.69	58.89	58.69	58.89
528	AMEX	IXG	Tue, Jun 1, 2004	58.29	58.29	58.29	58.29
527	AMEX	IXG	Fri, May 28, 2004	58.73	58.75	58.46	58.51
526	AMEX	IXG	Thu, May 27, 2004	58.59	58.75	58.36	58.73
525	AMEX	IXG	Wed, May 26, 2004	57.91	58.44	57.91	58.39
524	AMEX	IXG	Tue, May 25, 2004	57.34	58.02	57.34	57.88
523	AMEX	IXG	Mon, May 24, 2004	57.08	57.40	57.08	57.40
522	AMEX	IXG	Fri, May 21, 2004	56.90	57.14	56.76	56.85
521	AMEX	IXG	Thu, May 20, 2004	56.58	56.58	56.49	56.50
520	AMEX	IXG	Wed, May 19, 2004	56.89	57.24	56.85	56.85
519	AMEX	IXG	Tue, May 18, 2004	55.37	55.85	55.37	55.69
518	AMEX	IXG	Mon, May 17, 2004	55.22	55.33	54.86	55.06
517	AMEX	IXG	Fri, May 14, 2004	56.12	56.20	55.65	55.81
516	AMEX	IXG	Thu, May 13, 2004	55.79	56.31	55.79	55.91
515	AMEX	IXG	Wed, May 12, 2004	55.67	56.21	55.26	56.21
514	AMEX	IXG	Tue, May 11, 2004	55.50	55.76	55.36	55.67
513	AMEX	IXG	Mon, May 10, 2004	55.00	55.28	54.66	55.28
512	AMEX	IXG	Fri, May 7, 2004	57.08	57.20	56.44	56.45
511	AMEX	IXG	Thu, May 6, 2004	57.96	57.96	57.51	57.54
510	AMEX	IXG	Wed, May 5, 2004	58.55	58.74	58.46	58.51
509	AMEX	IXG	Tue, May 4, 2004	58.25	58.82	58.10	58.31
508	AMEX	IXG	Mon, May 3, 2004	57.76	57.76	57.66	57.76
507	AMEX	IXG	Fri, Apr 30, 2004	57.88	58.04	57.56	57.56
506	AMEX	IXG	Thu, Apr 29, 2004	58.00	58.30	57.41	57.41
505	AMEX	IXG	Wed, Apr 28, 2004	58.84	58.84	58.00	58.15
504	AMEX	IXG	Tue, Apr 27, 2004	59.05	59.08	58.86	58.90
503	AMEX	IXG	Mon, Apr 26, 2004	59.02	59.02	58.71	58.71
502	AMEX	IXG	Fri, Apr 23, 2004	58.86	58.89	58.55	58.84
501	AMEX	IXG	Thu, Apr 22, 2004	58.48	59.00	58.31	58.86
500	AMEX	IXG	Wed, Apr 21, 2004	58.40	58.79	58.40	58.60
499	AMEX	IXG	Tue, Apr 20, 2004	59.36	59.60	58.41	58.41
498	AMEX	IXG	Mon, Apr 19, 2004	59.39	59.39	58.96	59.11
497	AMEX	IXG	Fri, Apr 16, 2004	59.16	59.50	59.16	59.39
496	AMEX	IXG	Thu, Apr 15, 2004	59.32	59.54	59.13	59.28
495	AMEX	IXG	Wed, Apr 14, 2004	59.65	59.94	59.10	59.10
494	AMEX	IXG	Tue, Apr 13, 2004	61.40	61.54	60.84	60.99
493	AMEX	IXG	Mon, Apr 12, 2004	61.28	61.87	61.28	61.40
492	AMEX	IXG	Thu, Apr 8, 2004	61.26	61.44	61.11	61.35
491	AMEX	IXG	Wed, Apr 7, 2004	61.20	61.20	61.01	61.20
490	AMEX	IXG	Tue, Apr 6, 2004	61.25	61.39	61.01	61.01
489	AMEX	IXG	Mon, Apr 5, 2004	61.54	61.54	61.01	61.01
488	AMEX	IXG	Fri, Apr 2, 2004	61.98	61.98	61.25	61.59
487	AMEX	IXG	Thu, Apr 1, 2004	61.21	61.60	61.19	61.26
486	AMEX	IXG	Wed, Mar 31, 2004	60.94	60.94	60.94	60.94
485	AMEX	IXG	Tue, Mar 30, 2004	60.10	60.74	60.10	60.74
484	AMEX	IXG	Mon, Mar 29, 2004	60.00	60.42	60.00	60.20
483	AMEX	IXG	Fri, Mar 26, 2004	60.04	60.04	59.98	59.98
482	AMEX	IXG	Thu, Mar 25, 2004	59.44	60.04	59.44	60.04
481	AMEX	IXG	Wed, Mar 24, 2004	59.30	59.39	58.99	59.14
480	AMEX	IXG	Tue, Mar 23, 2004	59.12	59.79	59.12	59.79
479	AMEX	IXG	Mon, Mar 22, 2004	59.90	59.90	58.61	58.76
478	AMEX	IXG	Fri, Mar 19, 2004	60.82	60.84	60.45	60.45
477	AMEX	IXG	Thu, Mar 18, 2004	60.90	60.97	60.74	60.97
476	AMEX	IXG	Wed, Mar 17, 2004	60.38	60.97	60.38	60.97
475	AMEX	IXG	Tue, Mar 16, 2004	59.82	60.04	59.68	59.84
474	AMEX	IXG	Mon, Mar 15, 2004	59.42	59.42	58.71	59.00
473	AMEX	IXG	Fri, Mar 12, 2004	59.72	59.89	59.26	59.57
472	AMEX	IXG	Thu, Mar 11, 2004	59.62	60.19	59.59	59.59
471	AMEX	IXG	Wed, Mar 10, 2004	61.35	61.49	60.74	60.74
470	AMEX	IXG	Tue, Mar 9, 2004	62.08	62.19	61.69	61.89
469	AMEX	IXG	Mon, Mar 8, 2004	62.48	62.59	62.15	62.15
468	AMEX	IXG	Fri, Mar 5, 2004	61.99	62.54	61.99	62.08
467	AMEX	IXG	Thu, Mar 4, 2004	61.50	61.79	61.50	61.79
466	AMEX	IXG	Wed, Mar 3, 2004	61.20	61.49	61.00	61.49
465	AMEX	IXG	Tue, Mar 2, 2004	61.22	61.74	61.22	61.37
464	AMEX	IXG	Mon, Mar 1, 2004	61.82	62.09	61.78	61.95
463	AMEX	IXG	Fri, Feb 27, 2004	61.38	61.58	61.35	61.58
462	AMEX	IXG	Thu, Feb 26, 2004	60.94	60.94	60.76	60.76
461	AMEX	IXG	Wed, Feb 25, 2004	61.14	61.15	60.83	61.04
460	AMEX	IXG	Tue, Feb 24, 2004	61.20	61.35	60.93	60.93
459	AMEX	IXG	Mon, Feb 23, 2004	61.58	61.74	61.20	61.20
458	AMEX	IXG	Fri, Feb 20, 2004	62.18	62.18	61.05	61.12
457	AMEX	IXG	Thu, Feb 19, 2004	62.28	62.29	62.00	62.00
456	AMEX	IXG	Wed, Feb 18, 2004	62.36	62.37	61.96	61.97
455	AMEX	IXG	Tue, Feb 17, 2004	62.48	62.74	62.27	62.39
454	AMEX	IXG	Fri, Feb 13, 2004	62.25	62.25	61.63	61.84
453	AMEX	IXG	Thu, Feb 12, 2004	61.96	61.99	61.78	61.84
452	AMEX	IXG	Wed, Feb 11, 2004	61.28	62.49	61.28	62.20
451	AMEX	IXG	Tue, Feb 10, 2004	61.28	61.44	61.06	61.44
450	AMEX	IXG	Mon, Feb 9, 2004	61.00	61.34	61.00	61.32
449	AMEX	IXG	Fri, Feb 6, 2004	60.89	60.94	60.89	60.94
448	AMEX	IXG	Thu, Feb 5, 2004	60.18	60.18	59.78	59.78
447	AMEX	IXG	Wed, Feb 4, 2004	60.09	60.09	59.89	60.09
446	AMEX	IXG	Tue, Feb 3, 2004	60.22	60.44	60.22	60.30
445	AMEX	IXG	Mon, Feb 2, 2004	60.25	60.59	59.90	60.39
444	AMEX	IXG	Fri, Jan 30, 2004	59.60	60.17	59.60	60.17
443	AMEX	IXG	Thu, Jan 29, 2004	60.24	60.24	59.45	59.63
442	AMEX	IXG	Wed, Jan 28, 2004	61.12	61.40	60.45	60.45
441	AMEX	IXG	Tue, Jan 27, 2004	61.29	61.39	61.08	61.10
440	AMEX	IXG	Mon, Jan 26, 2004	61.00	61.04	60.68	60.68
439	AMEX	IXG	Fri, Jan 23, 2004	61.39	61.44	61.14	61.14
438	AMEX	IXG	Thu, Jan 22, 2004	61.18	61.44	61.12	61.12
437	AMEX	IXG	Wed, Jan 21, 2004	60.48	61.14	60.35	60.94
436	AMEX	IXG	Tue, Jan 20, 2004	60.38	60.54	60.25	60.52
435	AMEX	IXG	Fri, Jan 16, 2004	60.18	60.19	60.18	60.19
434	AMEX	IXG	Thu, Jan 15, 2004	60.18	60.35	60.00	60.34
433	AMEX	IXG	Wed, Jan 14, 2004	59.48	59.94	59.48	59.94
432	AMEX	IXG	Tue, Jan 13, 2004	59.69	59.94	59.58	59.59
431	AMEX	IXG	Mon, Jan 12, 2004	59.48	59.59	59.34	59.59
430	AMEX	IXG	Fri, Jan 9, 2004	59.54	59.89	59.54	59.89
429	AMEX	IXG	Thu, Jan 8, 2004	59.30	59.60	59.29	59.59
428	AMEX	IXG	Wed, Jan 7, 2004	59.08	59.09	58.80	58.80
427	AMEX	IXG	Tue, Jan 6, 2004	59.29	59.54	59.29	59.54
426	AMEX	IXG	Mon, Jan 5, 2004	59.02	59.04	59.02	59.04
425	AMEX	IXG	Fri, Jan 2, 2004	58.69	58.74	58.46	58.49
424	AMEX	IXG	Wed, Dec 31, 2003	58.02	58.34	58.02	58.34
423	AMEX	IXG	Tue, Dec 30, 2003	57.99	57.99	57.76	57.94
422	AMEX	IXG	Mon, Dec 29, 2003	57.00	57.69	57.00	57.69
421	AMEX	IXG	Fri, Dec 26, 2003	57.19	57.19	57.09	57.09
420	AMEX	IXG	Wed, Dec 24, 2003	56.86	57.14	56.86	57.14
419	AMEX	IXG	Tue, Dec 23, 2003	56.78	57.04	56.61	56.61
418	AMEX	IXG	Mon, Dec 22, 2003	56.58	56.85	56.58	56.84
417	AMEX	IXG	Fri, Dec 19, 2003	57.82	57.94	57.70	57.94
416	AMEX	IXG	Thu, Dec 18, 2003	57.44	57.89	57.21	57.89
415	AMEX	IXG	Wed, Dec 17, 2003	57.32	57.35	57.22	57.22
414	AMEX	IXG	Tue, Dec 16, 2003	57.22	57.25	56.96	57.19
413	AMEX	IXG	Mon, Dec 15, 2003	57.78	57.78	57.59	57.59
412	AMEX	IXG	Fri, Dec 12, 2003	57.00	57.09	56.85	57.00
411	AMEX	IXG	Thu, Dec 11, 2003	56.30	56.90	56.30	56.90
410	AMEX	IXG	Wed, Dec 10, 2003	56.69	56.69	56.21	56.49
409	AMEX	IXG	Tue, Dec 9, 2003	57.34	57.34	56.85	56.85
408	AMEX	IXG	Mon, Dec 8, 2003	57.04	57.14	56.95	56.95
407	AMEX	IXG	Fri, Dec 5, 2003	56.78	56.99	56.78	56.89
406	AMEX	IXG	Thu, Dec 4, 2003	57.24	57.24	56.96	56.99
405	AMEX	IXG	Wed, Dec 3, 2003	57.29	57.40	57.16	57.24
404	AMEX	IXG	Tue, Dec 2, 2003	56.89	56.99	56.76	56.99
403	AMEX	IXG	Mon, Dec 1, 2003	56.72	56.94	56.72	56.94
402	AMEX	IXG	Fri, Nov 28, 2003	56.34	56.34	56.30	56.34
401	AMEX	IXG	Wed, Nov 26, 2003	55.82	56.04	55.82	56.04
400	AMEX	IXG	Tue, Nov 25, 2003	55.48	55.79	55.41	55.79
399	AMEX	IXG	Mon, Nov 24, 2003	55.18	55.44	55.18	55.44
398	AMEX	IXG	Fri, Nov 21, 2003	54.94	54.94	54.94	54.94
397	AMEX	IXG	Thu, Nov 20, 2003	54.62	54.84	54.62	54.69
396	AMEX	IXG	Wed, Nov 19, 2003	54.59	54.84	54.51	54.84
395	AMEX	IXG	Tue, Nov 18, 2003	55.14	55.14	54.90	54.90
394	AMEX	IXG	Mon, Nov 17, 2003	54.90	54.90	54.70	54.79
393	AMEX	IXG	Fri, Nov 14, 2003	55.78	56.14	55.31	55.31
392	AMEX	IXG	Thu, Nov 13, 2003	55.89	56.14	55.89	56.14
391	AMEX	IXG	Wed, Nov 12, 2003	55.40	55.70	55.40	55.66
390	AMEX	IXG	Mon, Nov 10, 2003	55.62	55.64	55.54	55.54
389	AMEX	IXG	Fri, Nov 7, 2003	55.88	55.99	55.79	55.80
388	AMEX	IXG	Thu, Nov 6, 2003	55.17	55.44	55.17	55.44
387	AMEX	IXG	Wed, Nov 5, 2003	55.58	55.64	55.28	55.64
386	AMEX	IXG	Tue, Nov 4, 2003	56.02	56.04	55.76	55.76
385	AMEX	IXG	Mon, Nov 3, 2003	55.96	56.09	55.71	56.09
384	AMEX	IXG	Fri, Oct 31, 2003	55.67	55.79	55.51	55.74
383	AMEX	IXG	Thu, Oct 30, 2003	55.98	55.99	55.79	55.84
382	AMEX	IXG	Wed, Oct 29, 2003	55.36	55.64	55.21	55.64
381	AMEX	IXG	Tue, Oct 28, 2003	54.96	55.14	54.95	55.14
380	AMEX	IXG	Mon, Oct 27, 2003	54.98	54.98	54.98	54.98
379	AMEX	IXG	Fri, Oct 24, 2003	54.55	54.59	54.40	54.40
378	AMEX	IXG	Thu, Oct 23, 2003	54.26	54.70	54.16	54.70
377	AMEX	IXG	Wed, Oct 22, 2003	55.05	55.05	54.90	54.95
376	AMEX	IXG	Tue, Oct 21, 2003	55.49	55.59	55.40	55.46
375	AMEX	IXG	Mon, Oct 20, 2003	55.48	55.55	55.39	55.39
374	AMEX	IXG	Fri, Oct 17, 2003	55.48	55.55	55.20	55.20
373	AMEX	IXG	Thu, Oct 16, 2003	55.65	55.84	55.46	55.70
372	AMEX	IXG	Wed, Oct 15, 2003	55.85	55.85	55.55	55.65
371	AMEX	IXG	Tue, Oct 14, 2003	55.40	55.40	55.40	55.40
370	AMEX	IXG	Mon, Oct 13, 2003	55.20	55.45	55.16	55.45
369	AMEX	IXG	Fri, Oct 10, 2003	54.99	54.99	54.74	54.74
368	AMEX	IXG	Thu, Oct 9, 2003	54.62	54.62	54.29	54.30
367	AMEX	IXG	Wed, Oct 8, 2003	54.36	54.36	54.23	54.30
366	AMEX	IXG	Tue, Oct 7, 2003	54.05	54.15	53.90	54.15
365	AMEX	IXG	Mon, Oct 6, 2003	53.77	54.24	53.77	54.19
364	AMEX	IXG	Fri, Oct 3, 2003	53.65	54.09	53.65	53.80
363	AMEX	IXG	Thu, Oct 2, 2003	53.30	53.44	53.06	53.40
362	AMEX	IXG	Wed, Oct 1, 2003	51.98	52.70	51.98	52.70
361	AMEX	IXG	Mon, Sep 29, 2003	51.82	51.85	51.70	51.85
360	AMEX	IXG	Fri, Sep 26, 2003	51.85	51.85	51.68	51.75
359	AMEX	IXG	Thu, Sep 25, 2003	52.22	52.24	52.10	52.15
358	AMEX	IXG	Wed, Sep 24, 2003	53.00	53.09	52.25	52.25
357	AMEX	IXG	Tue, Sep 23, 2003	52.95	52.95	52.75	52.84
356	AMEX	IXG	Mon, Sep 22, 2003	52.60	52.75	52.60	52.75
355	AMEX	IXG	Fri, Sep 19, 2003	53.35	53.44	53.29	53.44
354	AMEX	IXG	Thu, Sep 18, 2003	52.65	53.54	52.65	53.54
353	AMEX	IXG	Wed, Sep 17, 2003	52.29	52.44	52.20	52.20
352	AMEX	IXG	Tue, Sep 16, 2003	51.70	51.99	51.65	51.99
351	AMEX	IXG	Mon, Sep 15, 2003	51.73	51.74	51.38	51.38
350	AMEX	IXG	Fri, Sep 12, 2003	51.43	51.43	51.43	51.43
349	AMEX	IXG	Thu, Sep 11, 2003	51.22	51.49	51.22	51.39
348	AMEX	IXG	Wed, Sep 10, 2003	51.55	51.55	51.54	51.54
347	AMEX	IXG	Tue, Sep 9, 2003	52.00	52.03	51.95	51.95
346	AMEX	IXG	Mon, Sep 8, 2003	51.88	52.19	51.86	52.19
345	AMEX	IXG	Fri, Sep 5, 2003	51.50	51.84	51.50	51.59
344	AMEX	IXG	Thu, Sep 4, 2003	51.84	51.84	51.51	51.75
343	AMEX	IXG	Wed, Sep 3, 2003	51.35	51.75	51.35	51.75
342	AMEX	IXG	Tue, Sep 2, 2003	51.25	51.25	51.25	51.25
341	AMEX	IXG	Fri, Aug 29, 2003	50.29	50.29	50.29	50.29
340	AMEX	IXG	Thu, Aug 28, 2003	50.33	50.49	50.09	50.49
339	AMEX	IXG	Wed, Aug 27, 2003	50.45	50.45	50.45	50.45
338	AMEX	IXG	Tue, Aug 26, 2003	50.15	50.25	50.14	50.25
337	AMEX	IXG	Thu, Aug 21, 2003	51.59	51.59	51.25	51.34
336	AMEX	IXG	Wed, Aug 20, 2003	51.49	51.49	51.49	51.49
335	AMEX	IXG	Tue, Aug 19, 2003	51.36	51.36	51.36	51.36
334	AMEX	IXG	Mon, Aug 18, 2003	51.30	51.30	51.30	51.30
333	AMEX	IXG	Fri, Aug 15, 2003	51.11	51.11	51.11	51.11
332	AMEX	IXG	Thu, Aug 14, 2003	50.80	51.11	50.80	51.11
331	AMEX	IXG	Wed, Aug 13, 2003	51.28	51.28	51.09	51.09
330	AMEX	IXG	Tue, Aug 12, 2003	51.05	51.05	51.05	51.05
329	AMEX	IXG	Mon, Aug 11, 2003	50.25	50.25	50.25	50.25
328	AMEX	IXG	Fri, Aug 8, 2003	50.25	50.44	50.25	50.44
327	AMEX	IXG	Thu, Aug 7, 2003	49.69	50.15	49.69	50.15
326	AMEX	IXG	Wed, Aug 6, 2003	49.70	49.70	49.70	49.70
325	AMEX	IXG	Tue, Aug 5, 2003	50.16	50.49	50.16	50.30
324	AMEX	IXG	Mon, Aug 4, 2003	50.12	50.35	50.12	50.35
323	AMEX	IXG	Fri, Aug 1, 2003	50.55	50.55	50.49	50.49
322	AMEX	IXG	Thu, Jul 31, 2003	51.40	51.40	51.01	51.01
321	AMEX	IXG	Wed, Jul 30, 2003	51.20	51.25	51.00	51.01
320	AMEX	IXG	Tue, Jul 29, 2003	51.61	51.61	51.34	51.44
319	AMEX	IXG	Fri, Jul 25, 2003	51.10	51.65	51.10	51.65
318	AMEX	IXG	Thu, Jul 24, 2003	51.25	51.25	51.25	51.25
317	AMEX	IXG	Wed, Jul 23, 2003	50.30	50.30	50.30	50.30
316	AMEX	IXG	Tue, Jul 22, 2003	49.96	50.44	49.96	50.21
315	AMEX	IXG	Mon, Jul 21, 2003	50.34	50.34	50.34	50.34
314	AMEX	IXG	Fri, Jul 18, 2003	50.30	50.36	50.25	50.36
313	AMEX	IXG	Thu, Jul 17, 2003	50.40	50.40	50.40	50.40
312	AMEX	IXG	Wed, Jul 16, 2003	51.20	51.20	50.80	50.80
311	AMEX	IXG	Tue, Jul 15, 2003	51.80	51.80	50.00	51.09
310	AMEX	IXG	Mon, Jul 14, 2003	51.34	51.74	51.34	51.49
309	AMEX	IXG	Fri, Jul 11, 2003	50.10	50.49	50.10	50.49
308	AMEX	IXG	Wed, Jul 9, 2003	50.60	50.64	50.41	50.64
307	AMEX	IXG	Tue, Jul 8, 2003	50.74	50.74	50.68	50.68
306	AMEX	IXG	Mon, Jul 7, 2003	50.30	50.84	50.30	50.84
305	AMEX	IXG	Thu, Jul 3, 2003	50.00	50.00	50.00	50.00
304	AMEX	IXG	Wed, Jul 2, 2003	49.79	49.79	49.55	49.55
303	AMEX	IXG	Mon, Jun 30, 2003	49.47	49.59	48.90	49.14
302	AMEX	IXG	Fri, Jun 27, 2003	49.54	49.54	49.35	49.35
301	AMEX	IXG	Thu, Jun 26, 2003	49.50	49.50	49.50	49.50
300	AMEX	IXG	Wed, Jun 25, 2003	49.85	49.85	49.85	49.85
299	AMEX	IXG	Mon, Jun 23, 2003	50.05	50.05	49.25	49.55
298	AMEX	IXG	Fri, Jun 20, 2003	50.55	50.55	50.55	50.55
297	AMEX	IXG	Thu, Jun 19, 2003	50.98	50.99	50.54	50.54
296	AMEX	IXG	Tue, Jun 17, 2003	51.79	51.84	51.50	51.50
295	AMEX	IXG	Mon, Jun 16, 2003	51.01	51.44	51.01	51.44
294	AMEX	IXG	Fri, Jun 13, 2003	50.94	50.94	50.40	50.59
293	AMEX	IXG	Thu, Jun 12, 2003	50.55	50.74	50.54	50.54
292	AMEX	IXG	Wed, Jun 11, 2003	50.44	50.44	50.44	50.44
291	AMEX	IXG	Tue, Jun 10, 2003	49.60	49.60	49.26	49.49
290	AMEX	IXG	Mon, Jun 9, 2003	49.40	49.55	49.29	49.29
289	AMEX	IXG	Fri, Jun 6, 2003	50.45	50.45	49.99	49.99
288	AMEX	IXG	Thu, Jun 5, 2003	49.55	49.99	49.55	49.99
287	AMEX	IXG	Wed, Jun 4, 2003	49.20	49.59	49.20	49.59
286	AMEX	IXG	Tue, Jun 3, 2003	48.79	48.80	48.46	48.66
285	AMEX	IXG	Mon, Jun 2, 2003	48.50	49.09	48.50	48.94
284	AMEX	IXG	Fri, May 30, 2003	48.28	48.28	48.05	48.05
283	AMEX	IXG	Thu, May 29, 2003	47.98	48.15	47.50	47.50
282	AMEX	IXG	Wed, May 28, 2003	48.00	48.00	48.00	48.00
281	AMEX	IXG	Tue, May 27, 2003	46.90	47.20	46.90	47.20
280	AMEX	IXG	Wed, May 21, 2003	45.99	46.20	45.85	46.20
279	AMEX	IXG	Tue, May 20, 2003	46.15	46.15	45.75	45.75
278	AMEX	IXG	Mon, May 19, 2003	46.50	46.50	46.06	46.06
277	AMEX	IXG	Fri, May 16, 2003	47.05	47.49	47.05	47.49
276	AMEX	IXG	Thu, May 15, 2003	46.75	46.75	46.50	46.75
275	AMEX	IXG	Tue, May 13, 2003	46.80	46.80	46.80	46.80
274	AMEX	IXG	Mon, May 12, 2003	46.70	46.85	46.40	46.62
273	AMEX	IXG	Fri, May 9, 2003	46.15	46.29	46.15	46.29
272	AMEX	IXG	Thu, May 8, 2003	46.20	46.20	46.20	46.20
271	AMEX	IXG	Wed, May 7, 2003	46.25	46.49	46.25	46.45
270	AMEX	IXG	Tue, May 6, 2003	46.50	46.90	46.50	46.75
269	AMEX	IXG	Mon, May 5, 2003	46.30	46.30	46.25	46.28
268	AMEX	IXG	Fri, May 2, 2003	45.90	45.90	45.90	45.90
267	AMEX	IXG	Thu, May 1, 2003	45.36	45.54	45.20	45.54
266	AMEX	IXG	Wed, Apr 30, 2003	45.75	45.75	45.75	45.75
265	AMEX	IXG	Tue, Apr 29, 2003	45.52	45.52	45.31	45.31
264	AMEX	IXG	Mon, Apr 28, 2003	44.85	44.90	44.85	44.90
263	AMEX	IXG	Fri, Apr 25, 2003	44.50	44.50	44.50	44.50
262	AMEX	IXG	Thu, Apr 24, 2003	45.25	45.25	44.95	44.95
261	AMEX	IXG	Wed, Apr 23, 2003	45.50	45.85	45.40	45.85
260	AMEX	IXG	Tue, Apr 22, 2003	44.15	45.35	44.15	45.35
259	AMEX	IXG	Mon, Apr 21, 2003	44.25	44.25	44.25	44.25
258	AMEX	IXG	Thu, Apr 17, 2003	44.44	44.44	44.44	44.44
257	AMEX	IXG	Wed, Apr 16, 2003	44.30	44.30	43.55	43.55
256	AMEX	IXG	Tue, Apr 15, 2003	43.65	44.14	43.65	43.75
255	AMEX	IXG	Fri, Apr 11, 2003	42.98	43.07	42.98	43.07
254	AMEX	IXG	Thu, Apr 10, 2003	42.45	42.59	42.26	42.30
253	AMEX	IXG	Wed, Apr 9, 2003	42.75	42.75	42.54	42.54
252	AMEX	IXG	Tue, Apr 8, 2003	42.65	42.90	42.65	42.90
251	AMEX	IXG	Mon, Apr 7, 2003	43.45	43.45	43.45	43.45
250	AMEX	IXG	Fri, Apr 4, 2003	42.35	42.35	42.30	42.30
249	AMEX	IXG	Thu, Apr 3, 2003	42.15	42.15	42.15	42.15
248	AMEX	IXG	Wed, Apr 2, 2003	41.50	41.50	41.50	41.50
247	AMEX	IXG	Tue, Apr 1, 2003	41.15	41.15	41.15	41.15
246	AMEX	IXG	Mon, Mar 31, 2003	40.10	40.10	40.10	40.10
245	AMEX	IXG	Fri, Mar 28, 2003	40.85	40.85	40.85	40.85
244	AMEX	IXG	Wed, Mar 26, 2003	41.50	41.50	41.50	41.50
243	AMEX	IXG	Tue, Mar 25, 2003	41.20	41.60	41.20	41.60
242	AMEX	IXG	Mon, Mar 24, 2003	41.85	41.85	41.25	41.35
241	AMEX	IXG	Fri, Mar 21, 2003	42.00	43.05	42.00	43.05
240	AMEX	IXG	Thu, Mar 20, 2003	41.60	41.80	41.60	41.80
239	AMEX	IXG	Wed, Mar 19, 2003	41.59	41.80	41.59	41.80
238	AMEX	IXG	Tue, Mar 18, 2003	41.05	41.05	41.05	41.05
237	AMEX	IXG	Mon, Mar 17, 2003	39.90	40.85	39.90	40.85
236	AMEX	IXG	Fri, Mar 14, 2003	39.95	40.15	39.60	40.15
235	AMEX	IXG	Thu, Mar 13, 2003	38.59	38.59	38.43	38.43
234	AMEX	IXG	Wed, Mar 12, 2003	37.75	37.75	37.25	37.25
233	AMEX	IXG	Mon, Mar 10, 2003	38.45	38.60	38.45	38.60
232	AMEX	IXG	Fri, Mar 7, 2003	39.45	39.80	39.45	39.55
231	AMEX	IXG	Thu, Mar 6, 2003	40.00	40.00	40.00	40.00
230	AMEX	IXG	Wed, Mar 5, 2003	40.45	40.45	40.35	40.45
229	AMEX	IXG	Fri, Feb 28, 2003	41.10	41.10	41.10	41.10
228	AMEX	IXG	Tue, Feb 25, 2003	40.00	40.00	40.00	40.00
227	AMEX	IXG	Fri, Feb 21, 2003	41.34	41.34	41.34	41.34
226	AMEX	IXG	Wed, Feb 19, 2003	41.60	41.75	41.50	41.59
225	AMEX	IXG	Tue, Feb 18, 2003	41.84	42.10	41.84	42.00
224	AMEX	IXG	Fri, Feb 14, 2003	40.95	41.05	40.95	41.05
223	AMEX	IXG	Wed, Feb 12, 2003	40.40	40.41	39.90	39.90
222	AMEX	IXG	Tue, Feb 11, 2003	40.99	41.00	40.99	41.00
221	AMEX	IXG	Mon, Feb 10, 2003	40.00	40.40	40.00	40.40
220	AMEX	IXG	Fri, Feb 7, 2003	40.70	40.70	40.70	40.70
219	AMEX	IXG	Thu, Feb 6, 2003	41.30	41.30	41.10	41.20
218	AMEX	IXG	Wed, Feb 5, 2003	41.98	41.98	41.51	41.51
217	AMEX	IXG	Mon, Feb 3, 2003	42.50	42.75	42.50	42.75
216	AMEX	IXG	Fri, Jan 31, 2003	42.15	42.15	42.15	42.15
215	AMEX	IXG	Thu, Jan 30, 2003	41.90	41.90	41.90	41.90
214	AMEX	IXG	Wed, Jan 29, 2003	41.30	41.30	41.15	41.15
213	AMEX	IXG	Tue, Jan 28, 2003	41.94	41.94	41.60	41.60
212	AMEX	IXG	Mon, Jan 27, 2003	41.71	42.04	41.35	41.50
211	AMEX	IXG	Fri, Jan 24, 2003	42.36	42.49	42.35	42.49
210	AMEX	IXG	Thu, Jan 23, 2003	43.31	43.31	43.31	43.31
209	AMEX	IXG	Wed, Jan 22, 2003	43.31	43.31	43.10	43.10
208	AMEX	IXG	Tue, Jan 21, 2003	44.39	44.39	43.90	43.90
207	AMEX	IXG	Fri, Jan 17, 2003	44.55	44.84	44.55	44.84
206	AMEX	IXG	Thu, Jan 16, 2003	45.55	45.55	45.20	45.20
205	AMEX	IXG	Wed, Jan 15, 2003	45.25	45.50	45.25	45.50
204	AMEX	IXG	Tue, Jan 14, 2003	45.75	45.85	45.75	45.85
203	AMEX	IXG	Mon, Jan 13, 2003	45.83	45.84	45.75	45.75
202	AMEX	IXG	Fri, Jan 10, 2003	45.00	45.65	45.00	45.65
201	AMEX	IXG	Wed, Jan 8, 2003	44.40	44.50	44.40	44.50
200	AMEX	IXG	Tue, Jan 7, 2003	45.25	45.25	45.05	45.05
199	AMEX	IXG	Mon, Jan 6, 2003	44.79	45.49	44.79	45.49
198	AMEX	IXG	Fri, Jan 3, 2003	44.54	44.70	44.54	44.70
197	AMEX	IXG	Thu, Jan 2, 2003	43.64	44.24	43.64	44.24
196	AMEX	IXG	Tue, Dec 31, 2002	42.86	42.86	42.86	42.86
195	AMEX	IXG	Mon, Dec 30, 2002	42.94	42.94	42.84	42.84
194	AMEX	IXG	Fri, Dec 27, 2002	43.21	43.21	42.72	42.72
193	AMEX	IXG	Thu, Dec 26, 2002	43.80	43.80	43.80	43.80
192	AMEX	IXG	Tue, Dec 24, 2002	43.80	43.80	43.80	43.80
191	AMEX	IXG	Mon, Dec 23, 2002	43.41	44.05	43.41	43.94
190	AMEX	IXG	Fri, Dec 20, 2002	44.10	44.10	44.10	44.10
189	AMEX	IXG	Thu, Dec 19, 2002	43.94	43.94	43.50	43.54
188	AMEX	IXG	Wed, Dec 18, 2002	44.09	44.09	43.71	43.89
187	AMEX	IXG	Tue, Dec 17, 2002	45.02	45.02	44.94	44.94
186	AMEX	IXG	Mon, Dec 16, 2002	44.06	44.99	44.06	44.90
185	AMEX	IXG	Fri, Dec 13, 2002	43.80	44.04	43.63	44.04
184	AMEX	IXG	Thu, Dec 12, 2002	44.20	44.20	44.20	44.20
183	AMEX	IXG	Wed, Dec 11, 2002	44.40	44.64	44.40	44.44
182	AMEX	IXG	Tue, Dec 10, 2002	44.05	44.05	44.05	44.05
181	AMEX	IXG	Mon, Dec 9, 2002	44.15	44.34	43.87	43.87
180	AMEX	IXG	Fri, Dec 6, 2002	44.71	44.71	44.71	44.71
179	AMEX	IXG	Wed, Dec 4, 2002	44.86	45.49	44.86	45.49
178	AMEX	IXG	Tue, Dec 3, 2002	45.85	45.85	45.50	45.50
177	AMEX	IXG	Mon, Dec 2, 2002	46.15	46.15	46.15	46.15
176	AMEX	IXG	Fri, Nov 29, 2002	46.26	46.26	46.26	46.26
175	AMEX	IXG	Wed, Nov 27, 2002	45.69	46.39	45.69	46.39
174	AMEX	IXG	Tue, Nov 26, 2002	45.71	45.71	44.71	44.71
173	AMEX	IXG	Mon, Nov 25, 2002	46.26	46.65	46.26	46.65
172	AMEX	IXG	Fri, Nov 22, 2002	46.36	46.79	46.30	46.30
171	AMEX	IXG	Thu, Nov 21, 2002	45.85	46.44	45.85	46.44
170	AMEX	IXG	Wed, Nov 20, 2002	44.70	45.44	44.70	45.44
169	AMEX	IXG	Tue, Nov 19, 2002	44.74	44.74	44.15	44.15
168	AMEX	IXG	Mon, Nov 18, 2002	45.08	45.08	44.20	44.20
167	AMEX	IXG	Fri, Nov 15, 2002	44.35	44.35	44.35	44.35
166	AMEX	IXG	Thu, Nov 14, 2002	44.04	44.35	44.04	44.35
165	AMEX	IXG	Wed, Nov 13, 2002	42.84	43.34	42.84	43.34
164	AMEX	IXG	Tue, Nov 12, 2002	43.79	43.85	43.69	43.69
163	AMEX	IXG	Mon, Nov 11, 2002	43.44	43.54	43.01	43.01
162	AMEX	IXG	Fri, Nov 8, 2002	43.65	43.99	43.65	43.71
161	AMEX	IXG	Thu, Nov 7, 2002	43.66	43.66	43.66	43.66
160	AMEX	IXG	Wed, Nov 6, 2002	45.74	45.74	45.29	45.29
159	AMEX	IXG	Tue, Nov 5, 2002	45.34	45.54	45.34	45.54
158	AMEX	IXG	Mon, Nov 4, 2002	45.06	45.79	45.06	45.29
157	AMEX	IXG	Fri, Nov 1, 2002	44.15	44.45	44.15	44.23
156	AMEX	IXG	Thu, Oct 31, 2002	43.51	43.51	43.51	43.51
155	AMEX	IXG	Wed, Oct 30, 2002	43.41	44.29	43.41	44.29
154	AMEX	IXG	Tue, Oct 29, 2002	43.75	43.75	43.75	43.75
153	AMEX	IXG	Mon, Oct 28, 2002	44.85	44.85	43.71	43.75
152	AMEX	IXG	Fri, Oct 25, 2002	44.50	44.50	44.49	44.49
151	AMEX	IXG	Thu, Oct 24, 2002	43.21	43.21	42.80	42.80
150	AMEX	IXG	Wed, Oct 23, 2002	42.89	44.04	42.89	44.04
149	AMEX	IXG	Tue, Oct 22, 2002	43.81	43.81	43.71	43.71
148	AMEX	IXG	Mon, Oct 21, 2002	43.64	43.64	43.46	43.46
147	AMEX	IXG	Fri, Oct 18, 2002	43.79	43.91	43.61	43.91
146	AMEX	IXG	Thu, Oct 17, 2002	44.10	44.54	43.85	44.19
145	AMEX	IXG	Wed, Oct 16, 2002	43.04	43.04	42.26	42.26
144	AMEX	IXG	Tue, Oct 15, 2002	42.80	43.59	42.80	43.59
143	AMEX	IXG	Mon, Oct 14, 2002	40.44	40.44	40.44	40.44
142	AMEX	IXG	Fri, Oct 11, 2002	39.89	40.59	39.89	40.59
141	AMEX	IXG	Thu, Oct 10, 2002	38.94	39.04	38.94	39.04
140	AMEX	IXG	Wed, Oct 9, 2002	37.00	37.00	36.51	36.51
139	AMEX	IXG	Tue, Oct 8, 2002	38.49	38.49	38.49	38.49
138	AMEX	IXG	Fri, Oct 4, 2002	38.54	38.54	38.17	38.24
137	AMEX	IXG	Thu, Oct 3, 2002	40.31	40.31	40.31	40.31
136	AMEX	IXG	Wed, Oct 2, 2002	41.19	41.74	40.15	40.15
135	AMEX	IXG	Tue, Oct 1, 2002	40.31	42.00	40.30	42.00
134	AMEX	IXG	Mon, Sep 30, 2002	39.61	39.61	39.25	39.25
133	AMEX	IXG	Fri, Sep 27, 2002	41.48	41.57	40.21	40.21
132	AMEX	IXG	Thu, Sep 26, 2002	40.99	41.25	40.99	41.25
131	AMEX	IXG	Wed, Sep 25, 2002	40.59	40.59	40.45	40.59
130	AMEX	IXG	Tue, Sep 24, 2002	40.15	40.20	40.15	40.20
129	AMEX	IXG	Mon, Sep 23, 2002	40.16	40.16	39.91	40.10
128	AMEX	IXG	Fri, Sep 20, 2002	41.40	41.40	41.05	41.34
127	AMEX	IXG	Thu, Sep 19, 2002	41.75	41.75	41.70	41.70
126	AMEX	IXG	Tue, Sep 17, 2002	44.29	44.29	44.04	44.04
125	AMEX	IXG	Mon, Sep 16, 2002	43.59	43.81	43.59	43.71
124	AMEX	IXG	Fri, Sep 13, 2002	44.14	44.24	44.14	44.24
123	AMEX	IXG	Thu, Sep 12, 2002	44.39	44.39	44.39	44.39
122	AMEX	IXG	Wed, Sep 11, 2002	45.70	45.70	45.10	45.10
121	AMEX	IXG	Tue, Sep 10, 2002	45.16	45.16	45.05	45.05
120	AMEX	IXG	Mon, Sep 9, 2002	44.70	45.69	44.70	45.69
119	AMEX	IXG	Fri, Sep 6, 2002	44.96	45.20	44.96	45.09
118	AMEX	IXG	Thu, Sep 5, 2002	44.75	44.75	44.10	44.10
117	AMEX	IXG	Wed, Sep 4, 2002	44.26	45.04	44.26	45.04
116	AMEX	IXG	Tue, Sep 3, 2002	45.41	45.41	44.21	44.21
115	AMEX	IXG	Fri, Aug 30, 2002	46.46	46.46	46.46	46.46
114	AMEX	IXG	Thu, Aug 29, 2002	46.59	46.75	46.59	46.74
113	AMEX	IXG	Wed, Aug 28, 2002	47.11	47.11	47.11	47.11
112	AMEX	IXG	Tue, Aug 27, 2002	47.51	47.51	47.51	47.51
111	AMEX	IXG	Mon, Aug 26, 2002	47.36	47.99	47.35	47.99
110	AMEX	IXG	Fri, Aug 23, 2002	47.54	47.54	47.01	47.05
109	AMEX	IXG	Thu, Aug 22, 2002	48.25	48.59	48.25	48.55
108	AMEX	IXG	Wed, Aug 21, 2002	47.74	47.98	47.74	47.98
107	AMEX	IXG	Tue, Aug 20, 2002	47.39	47.39	47.20	47.20
106	AMEX	IXG	Mon, Aug 19, 2002	47.84	48.09	47.84	48.09
105	AMEX	IXG	Fri, Aug 16, 2002	46.60	46.60	46.60	46.60
104	AMEX	IXG	Thu, Aug 15, 2002	46.69	46.99	46.69	46.69
103	AMEX	IXG	Wed, Aug 14, 2002	44.95	46.65	44.95	46.65
102	AMEX	IXG	Tue, Aug 13, 2002	46.04	46.04	44.86	44.86
101	AMEX	IXG	Mon, Aug 12, 2002	45.26	45.84	45.26	45.60
100	AMEX	IXG	Thu, Aug 8, 2002	44.64	45.24	44.64	45.24
99	AMEX	IXG	Tue, Aug 6, 2002	43.09	43.75	43.09	43.75
98	AMEX	IXG	Fri, Aug 2, 2002	43.99	43.99	43.80	43.80
97	AMEX	IXG	Thu, Aug 1, 2002	45.00	45.00	44.89	44.89
96	AMEX	IXG	Tue, Jul 30, 2002	45.35	45.35	45.35	45.35
95	AMEX	IXG	Mon, Jul 29, 2002	44.48	45.70	44.48	45.70
94	AMEX	IXG	Wed, Jul 24, 2002	39.31	40.81	39.31	40.81
93	AMEX	IXG	Mon, Jul 22, 2002	44.44	44.44	42.90	43.24
92	AMEX	IXG	Fri, Jul 19, 2002	44.60	44.60	44.60	44.60
91	AMEX	IXG	Wed, Jul 17, 2002	47.10	47.10	46.54	46.90
90	AMEX	IXG	Tue, Jul 16, 2002	46.54	46.54	46.36	46.36
89	AMEX	IXG	Mon, Jul 15, 2002	46.15	46.55	46.00	46.55
88	AMEX	IXG	Fri, Jul 12, 2002	47.39	47.39	47.39	47.39
87	AMEX	IXG	Thu, Jul 11, 2002	47.55	47.55	47.46	47.55
86	AMEX	IXG	Wed, Jul 10, 2002	49.50	49.50	48.29	48.29
85	AMEX	IXG	Tue, Jul 9, 2002	50.60	50.60	50.60	50.60
84	AMEX	IXG	Fri, Jul 5, 2002	49.74	50.50	49.74	50.50
83	AMEX	IXG	Wed, Jul 3, 2002	48.26	48.39	48.26	48.26
82	AMEX	IXG	Fri, Jun 28, 2002	51.04	51.04	51.03	51.03
81	AMEX	IXG	Thu, Jun 27, 2002	49.76	49.76	49.76	49.76
80	AMEX	IXG	Wed, Jun 26, 2002	49.00	49.00	49.00	49.00
79	AMEX	IXG	Tue, Jun 25, 2002	50.45	50.45	50.30	50.30
78	AMEX	IXG	Mon, Jun 24, 2002	50.03	50.03	49.75	49.75
77	AMEX	IXG	Fri, Jun 21, 2002	50.59	50.59	50.12	50.12
76	AMEX	IXG	Wed, Jun 19, 2002	50.94	50.94	50.94	50.94
75	AMEX	IXG	Tue, Jun 18, 2002	51.44	51.44	51.44	51.44
74	AMEX	IXG	Mon, Jun 17, 2002	51.49	51.89	51.49	51.89
73	AMEX	IXG	Fri, Jun 14, 2002	49.94	49.94	49.94	49.94
72	AMEX	IXG	Thu, Jun 13, 2002	51.55	51.55	51.55	51.55
71	AMEX	IXG	Wed, Jun 12, 2002	51.54	51.54	51.30	51.30
70	AMEX	IXG	Tue, Jun 11, 2002	52.41	52.41	52.41	52.41
69	AMEX	IXG	Fri, Jun 7, 2002	51.90	51.90	51.89	51.89
68	AMEX	IXG	Mon, Jun 3, 2002	53.99	53.99	53.99	53.99
67	AMEX	IXG	Thu, May 30, 2002	53.89	53.89	53.89	53.89
66	AMEX	IXG	Tue, May 28, 2002	53.85	53.85	53.84	53.84
65	AMEX	IXG	Fri, May 24, 2002	54.50	54.50	54.29	54.29
64	AMEX	IXG	Thu, May 23, 2002	54.20	54.20	54.01	54.10
63	AMEX	IXG	Wed, May 22, 2002	53.99	54.04	53.99	53.99
62	AMEX	IXG	Mon, May 20, 2002	54.49	54.49	54.49	54.49
61	AMEX	IXG	Tue, May 14, 2002	54.19	54.20	54.16	54.20
60	AMEX	IXG	Mon, May 13, 2002	53.30	53.30	53.30	53.30
59	AMEX	IXG	Fri, May 10, 2002	53.45	53.50	53.45	53.49
58	AMEX	IXG	Thu, May 9, 2002	53.89	53.89	53.81	53.81
57	AMEX	IXG	Tue, May 7, 2002	53.35	53.80	53.35	53.80
56	AMEX	IXG	Wed, May 1, 2002	53.42	53.42	53.40	53.40
55	AMEX	IXG	Mon, Apr 29, 2002	53.06	53.25	53.06	53.19
54	AMEX	IXG	Fri, Apr 26, 2002	53.49	53.49	53.49	53.49
53	AMEX	IXG	Thu, Apr 25, 2002	53.74	53.74	53.74	53.74
52	AMEX	IXG	Wed, Apr 24, 2002	53.95	54.18	53.95	53.99
51	AMEX	IXG	Mon, Apr 22, 2002	54.30	54.30	54.28	54.28
50	AMEX	IXG	Fri, Apr 19, 2002	54.56	54.56	54.56	54.56
49	AMEX	IXG	Thu, Apr 18, 2002	54.29	54.29	54.29	54.29
48	AMEX	IXG	Tue, Apr 16, 2002	53.76	53.76	53.76	53.76
47	AMEX	IXG	Mon, Apr 15, 2002	53.51	53.51	53.51	53.51
46	AMEX	IXG	Mon, Apr 8, 2002	52.90	52.99	52.85	52.99
45	AMEX	IXG	Fri, Apr 5, 2002	53.44	53.44	53.44	53.44
44	AMEX	IXG	Thu, Apr 4, 2002	52.95	52.95	52.95	52.95
43	AMEX	IXG	Wed, Mar 27, 2002	53.01	53.10	53.01	53.10
42	AMEX	IXG	Tue, Mar 26, 2002	52.98	52.98	52.98	52.98
41	AMEX	IXG	Mon, Mar 25, 2002	53.05	53.05	53.05	53.05
40	AMEX	IXG	Thu, Mar 21, 2002	53.19	53.19	53.19	53.19
39	AMEX	IXG	Wed, Mar 20, 2002	53.65	53.73	53.64	53.64
38	AMEX	IXG	Tue, Mar 19, 2002	54.16	54.29	54.16	54.20
37	AMEX	IXG	Mon, Mar 18, 2002	54.14	54.14	54.14	54.14
36	AMEX	IXG	Fri, Mar 15, 2002	53.20	53.20	53.20	53.20
35	AMEX	IXG	Thu, Mar 14, 2002	52.86	53.20	52.86	53.00
34	AMEX	IXG	Mon, Mar 11, 2002	53.26	53.37	53.26	53.37
33	AMEX	IXG	Fri, Mar 8, 2002	53.20	53.20	53.06	53.06
32	AMEX	IXG	Wed, Mar 6, 2002	52.84	52.99	52.84	52.99
31	AMEX	IXG	Tue, Mar 5, 2002	52.60	52.60	52.60	52.60
30	AMEX	IXG	Mon, Mar 4, 2002	51.49	52.29	51.49	52.29
29	AMEX	IXG	Tue, Feb 26, 2002	49.45	49.45	49.29	49.29
28	AMEX	IXG	Fri, Feb 22, 2002	48.09	48.09	47.91	47.91
27	AMEX	IXG	Fri, Feb 15, 2002	49.98	49.98	49.98	49.98
26	AMEX	IXG	Thu, Feb 14, 2002	50.73	50.73	50.56	50.56
25	AMEX	IXG	Mon, Feb 11, 2002	49.94	49.94	49.94	49.94
24	AMEX	IXG	Mon, Feb 4, 2002	49.43	49.43	49.32	49.32
23	AMEX	IXG	Wed, Jan 30, 2002	49.57	49.81	49.57	49.81
22	AMEX	IXG	Tue, Jan 29, 2002	51.25	51.25	50.07	50.20
21	AMEX	IXG	Mon, Jan 28, 2002	52.03	52.03	51.40	51.40
20	AMEX	IXG	Thu, Jan 24, 2002	51.90	51.98	51.90	51.98
19	AMEX	IXG	Wed, Jan 23, 2002	51.51	51.51	51.51	51.51
18	AMEX	IXG	Thu, Jan 17, 2002	51.74	51.74	51.74	51.74
17	AMEX	IXG	Tue, Jan 15, 2002	51.61	51.61	51.61	51.61
16	AMEX	IXG	Mon, Jan 14, 2002	51.35	51.35	51.33	51.33
15	AMEX	IXG	Fri, Jan 11, 2002	52.19	52.19	52.19	52.19
14	AMEX	IXG	Wed, Jan 9, 2002	52.31	52.43	52.31	52.43
13	AMEX	IXG	Tue, Jan 8, 2002	52.18	52.18	52.09	52.09
12	AMEX	IXG	Mon, Jan 7, 2002	53.04	53.04	52.86	52.89
11	AMEX	IXG	Fri, Jan 4, 2002	52.99	52.99	52.99	52.99
10	AMEX	IXG	Wed, Jan 2, 2002	52.12	52.23	52.12	52.23
9	AMEX	IXG	Fri, Dec 28, 2001	52.29	52.34	52.29	52.30
8	AMEX	IXG	Thu, Dec 27, 2001	51.78	51.78	51.78	51.78
7	AMEX	IXG	Mon, Dec 24, 2001	51.44	51.44	51.44	51.44
6	AMEX	IXG	Thu, Dec 20, 2001	51.77	51.77	51.73	51.73
5	AMEX	IXG	Wed, Dec 19, 2001	51.89	51.98	51.89	51.98
4	AMEX	IXG	Tue, Dec 18, 2001	51.49	51.49	51.49	51.49
3	AMEX	IXG	Thu, Dec 6, 2001	53.00	53.00	53.00	53.00
2	AMEX	IXG	Wed, Dec 5, 2001	52.60	52.60	52.60	52.60
1	AMEX	IXG	Tue, Nov 27, 2001	52.43	52.43	52.43	52.43
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Financial ETF AMEX:IXG 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