iShares U.S. Real Estate ETF AMEX:IYR Historical Prices

Below are the 5959 trading days of historical prices for IYR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5959	AMEX	IYR	Mon, Mar 4, 2024	89.30	89.64	88.73	88.78
5958	AMEX	IYR	Fri, Mar 1, 2024	88.57	89.56	87.46	89.56
5957	AMEX	IYR	Thu, Feb 29, 2024	88.49	88.99	88.13	88.60
5956	AMEX	IYR	Wed, Feb 28, 2024	86.40	88.24	86.30	87.82
5955	AMEX	IYR	Tue, Feb 27, 2024	87.28	87.64	86.64	86.95
5954	AMEX	IYR	Mon, Feb 26, 2024	87.48	87.95	86.61	86.78
5953	AMEX	IYR	Fri, Feb 23, 2024	87.93	88.20	87.47	87.77
5952	AMEX	IYR	Thu, Feb 22, 2024	87.80	88.18	87.50	87.66
5951	AMEX	IYR	Wed, Feb 21, 2024	87.35	87.64	86.89	87.60
5950	AMEX	IYR	Tue, Feb 20, 2024	86.79	87.38	86.27	86.96
5949	AMEX	IYR	Fri, Feb 16, 2024	86.94	87.64	86.45	87.10
5948	AMEX	IYR	Thu, Feb 15, 2024	86.80	88.15	86.80	88.04
5947	AMEX	IYR	Wed, Feb 14, 2024	85.79	86.56	85.41	86.10
5946	AMEX	IYR	Tue, Feb 13, 2024	85.25	85.43	84.24	85.32
5945	AMEX	IYR	Mon, Feb 12, 2024	87.36	87.81	86.93	87.09
5944	AMEX	IYR	Fri, Feb 9, 2024	87.02	87.32	86.21	87.15
5943	AMEX	IYR	Thu, Feb 8, 2024	86.22	87.30	86.22	87.10
5942	AMEX	IYR	Wed, Feb 7, 2024	86.89	86.94	85.95	86.50
5941	AMEX	IYR	Tue, Feb 6, 2024	85.48	86.72	85.22	86.52
5940	AMEX	IYR	Mon, Feb 5, 2024	86.09	86.15	85.15	85.34
5939	AMEX	IYR	Fri, Feb 2, 2024	87.37	87.78	85.78	87.11
5938	AMEX	IYR	Thu, Feb 1, 2024	86.87	88.35	86.23	88.31
5937	AMEX	IYR	Wed, Jan 31, 2024	87.95	88.47	86.54	86.75
5936	AMEX	IYR	Tue, Jan 30, 2024	87.93	88.27	87.36	87.57
5935	AMEX	IYR	Mon, Jan 29, 2024	87.85	88.51	87.52	88.42
5934	AMEX	IYR	Fri, Jan 26, 2024	88.18	88.45	87.57	87.81
5933	AMEX	IYR	Thu, Jan 25, 2024	88.14	88.49	87.61	88.09
5932	AMEX	IYR	Wed, Jan 24, 2024	89.19	89.19	86.92	86.95
5931	AMEX	IYR	Tue, Jan 23, 2024	89.08	89.36	87.90	88.24
5930	AMEX	IYR	Mon, Jan 22, 2024	88.57	89.68	88.39	88.78
5929	AMEX	IYR	Fri, Jan 19, 2024	87.55	88.64	86.92	88.32
5928	AMEX	IYR	Thu, Jan 18, 2024	87.99	88.31	86.78	87.35
5927	AMEX	IYR	Wed, Jan 17, 2024	88.35	89.42	86.99	87.94
5926	AMEX	IYR	Tue, Jan 16, 2024	89.70	90.08	89.21	89.54
5925	AMEX	IYR	Fri, Jan 12, 2024	90.54	90.74	89.69	90.17
5924	AMEX	IYR	Thu, Jan 11, 2024	90.09	90.19	89.10	89.59
5923	AMEX	IYR	Wed, Jan 10, 2024	90.52	90.82	90.09	90.39
5922	AMEX	IYR	Tue, Jan 9, 2024	90.15	90.69	89.64	90.32
5921	AMEX	IYR	Mon, Jan 8, 2024	89.50	90.98	89.38	90.95
5920	AMEX	IYR	Fri, Jan 5, 2024	89.16	90.37	88.68	89.66
5919	AMEX	IYR	Thu, Jan 4, 2024	90.07	90.44	89.47	89.86
5918	AMEX	IYR	Wed, Jan 3, 2024	91.39	91.45	89.83	90.02
5917	AMEX	IYR	Tue, Jan 2, 2024	91.00	92.32	90.71	92.22
5916	AMEX	IYR	Fri, Dec 29, 2023	91.92	92.23	91.32	91.41
5915	AMEX	IYR	Thu, Dec 28, 2023	91.74	92.47	91.68	92.46
5914	AMEX	IYR	Wed, Dec 27, 2023	91.64	91.96	91.16	91.95
5913	AMEX	IYR	Tue, Dec 26, 2023	90.84	91.68	90.66	91.47
5912	AMEX	IYR	Fri, Dec 22, 2023	90.77	91.44	90.32	90.78
5911	AMEX	IYR	Thu, Dec 21, 2023	90.41	90.65	89.45	90.48
5910	AMEX	IYR	Wed, Dec 20, 2023	90.78	91.42	89.57	89.63
5909	AMEX	IYR	Tue, Dec 19, 2023	91.31	91.79	91.13	90.81
5908	AMEX	IYR	Mon, Dec 18, 2023	91.50	91.61	90.77	90.97
5907	AMEX	IYR	Fri, Dec 15, 2023	92.15	92.15	90.36	91.11
5906	AMEX	IYR	Thu, Dec 14, 2023	91.22	92.85	91.22	92.26
5905	AMEX	IYR	Wed, Dec 13, 2023	86.60	90.05	86.38	89.78
5904	AMEX	IYR	Tue, Dec 12, 2023	86.45	86.78	86.00	86.55
5903	AMEX	IYR	Mon, Dec 11, 2023	85.99	86.65	85.82	86.49
5902	AMEX	IYR	Fri, Dec 8, 2023	86.11	86.51	85.41	86.29
5901	AMEX	IYR	Thu, Dec 7, 2023	86.24	86.72	85.88	86.47
5900	AMEX	IYR	Wed, Dec 6, 2023	86.93	87.51	86.17	86.18
5899	AMEX	IYR	Tue, Dec 5, 2023	86.66	86.78	86.11	86.56
5898	AMEX	IYR	Mon, Dec 4, 2023	86.02	87.09	85.96	87.09
5897	AMEX	IYR	Fri, Dec 1, 2023	84.53	86.57	84.28	86.57
5896	AMEX	IYR	Thu, Nov 30, 2023	83.87	84.64	83.60	84.59
5895	AMEX	IYR	Wed, Nov 29, 2023	83.95	84.69	83.85	83.95
5894	AMEX	IYR	Tue, Nov 28, 2023	82.61	83.43	82.18	83.34
5893	AMEX	IYR	Mon, Nov 27, 2023	82.60	83.26	82.19	82.85
5892	AMEX	IYR	Fri, Nov 24, 2023	82.07	82.55	81.68	82.55
5891	AMEX	IYR	Wed, Nov 22, 2023	82.48	82.85	81.89	82.25
5890	AMEX	IYR	Tue, Nov 21, 2023	82.00	82.19	81.67	81.94
5889	AMEX	IYR	Mon, Nov 20, 2023	81.60	82.37	81.02	82.34
5888	AMEX	IYR	Fri, Nov 17, 2023	82.55	82.59	81.44	81.70
5887	AMEX	IYR	Thu, Nov 16, 2023	82.20	82.35	81.63	81.86
5886	AMEX	IYR	Wed, Nov 15, 2023	81.56	82.64	81.42	81.95
5885	AMEX	IYR	Tue, Nov 14, 2023	80.04	82.41	79.56	81.72
5884	AMEX	IYR	Mon, Nov 13, 2023	77.62	77.82	77.06	77.55
5883	AMEX	IYR	Fri, Nov 10, 2023	78.02	78.31	77.26	78.19
5882	AMEX	IYR	Thu, Nov 9, 2023	78.94	78.98	77.26	77.42
5881	AMEX	IYR	Wed, Nov 8, 2023	78.62	78.89	78.31	78.66
5880	AMEX	IYR	Tue, Nov 7, 2023	78.83	78.97	78.14	78.28
5879	AMEX	IYR	Mon, Nov 6, 2023	80.03	80.03	78.50	78.97
5878	AMEX	IYR	Fri, Nov 3, 2023	79.54	81.11	79.49	80.03
5877	AMEX	IYR	Thu, Nov 2, 2023	76.85	78.49	76.65	78.23
5876	AMEX	IYR	Wed, Nov 1, 2023	75.35	75.87	74.94	75.84
5875	AMEX	IYR	Tue, Oct 31, 2023	74.60	75.38	73.94	75.33
5874	AMEX	IYR	Mon, Oct 30, 2023	74.20	74.54	72.88	73.96
5873	AMEX	IYR	Fri, Oct 27, 2023	75.07	75.07	73.35	73.62
5872	AMEX	IYR	Thu, Oct 26, 2023	73.62	75.24	73.60	74.73
5871	AMEX	IYR	Wed, Oct 25, 2023	74.20	74.44	73.17	73.28
5870	AMEX	IYR	Tue, Oct 24, 2023	74.30	75.13	74.11	74.92
5869	AMEX	IYR	Mon, Oct 23, 2023	74.18	75.07	73.84	74.04
5868	AMEX	IYR	Fri, Oct 20, 2023	75.37	75.87	74.72	74.75
5867	AMEX	IYR	Thu, Oct 19, 2023	76.47	77.08	75.11	75.24
5866	AMEX	IYR	Wed, Oct 18, 2023	78.26	78.49	77.03	77.08
5865	AMEX	IYR	Tue, Oct 17, 2023	78.26	79.82	78.26	78.80
5864	AMEX	IYR	Mon, Oct 16, 2023	78.75	79.21	77.81	79.02
5863	AMEX	IYR	Fri, Oct 13, 2023	78.73	78.86	77.75	78.12
5862	AMEX	IYR	Thu, Oct 12, 2023	79.41	79.41	77.85	78.20
5861	AMEX	IYR	Wed, Oct 11, 2023	78.69	79.46	78.50	79.44
5860	AMEX	IYR	Tue, Oct 10, 2023	77.68	78.69	77.30	78.00
5859	AMEX	IYR	Mon, Oct 9, 2023	76.38	77.95	76.33	77.75
5858	AMEX	IYR	Fri, Oct 6, 2023	75.95	77.31	75.21	76.77
5857	AMEX	IYR	Thu, Oct 5, 2023	76.14	76.69	75.67	76.61
5856	AMEX	IYR	Wed, Oct 4, 2023	75.76	76.12	74.70	76.03
5855	AMEX	IYR	Tue, Oct 3, 2023	76.29	76.57	75.01	75.21
5854	AMEX	IYR	Mon, Oct 2, 2023	77.89	78.19	76.21	76.70
5853	AMEX	IYR	Fri, Sep 29, 2023	79.23	79.25	77.71	78.14
5852	AMEX	IYR	Thu, Sep 28, 2023	77.46	78.18	77.27	77.88
5851	AMEX	IYR	Wed, Sep 27, 2023	78.11	78.38	76.75	77.12
5850	AMEX	IYR	Tue, Sep 26, 2023	78.59	78.86	77.48	77.68
5849	AMEX	IYR	Mon, Sep 25, 2023	79.82	80.15	79.53	79.14
5848	AMEX	IYR	Fri, Sep 22, 2023	80.76	81.26	80.13	80.19
5847	AMEX	IYR	Thu, Sep 21, 2023	83.14	83.18	80.68	80.68
5846	AMEX	IYR	Wed, Sep 20, 2023	84.12	84.65	83.63	83.63
5845	AMEX	IYR	Tue, Sep 19, 2023	83.86	84.20	83.30	83.54
5844	AMEX	IYR	Mon, Sep 18, 2023	84.61	84.65	83.74	83.92
5843	AMEX	IYR	Fri, Sep 15, 2023	84.57	84.91	84.32	84.58
5842	AMEX	IYR	Thu, Sep 14, 2023	84.23	85.17	84.09	85.03
5841	AMEX	IYR	Wed, Sep 13, 2023	84.32	84.42	83.25	83.48
5840	AMEX	IYR	Tue, Sep 12, 2023	84.23	84.49	83.74	84.38
5839	AMEX	IYR	Mon, Sep 11, 2023	84.39	84.59	83.92	84.28
5838	AMEX	IYR	Fri, Sep 8, 2023	84.94	84.98	84.14	84.28
5837	AMEX	IYR	Thu, Sep 7, 2023	84.08	85.08	83.93	84.71
5836	AMEX	IYR	Wed, Sep 6, 2023	84.32	84.52	83.53	84.16
5835	AMEX	IYR	Tue, Sep 5, 2023	85.11	85.34	84.33	84.33
5834	AMEX	IYR	Fri, Sep 1, 2023	85.72	86.10	85.12	85.39
5833	AMEX	IYR	Thu, Aug 31, 2023	85.85	85.95	85.09	85.34
5832	AMEX	IYR	Wed, Aug 30, 2023	85.49	86.06	85.44	85.83
5831	AMEX	IYR	Tue, Aug 29, 2023	84.56	85.56	84.21	85.51
5830	AMEX	IYR	Mon, Aug 28, 2023	84.24	84.97	84.16	84.49
5829	AMEX	IYR	Fri, Aug 25, 2023	83.86	84.34	83.41	83.79
5828	AMEX	IYR	Thu, Aug 24, 2023	84.23	85.15	83.63	83.64
5827	AMEX	IYR	Wed, Aug 23, 2023	83.23	84.12	83.08	84.00
5826	AMEX	IYR	Tue, Aug 22, 2023	82.77	83.02	82.41	82.67
5825	AMEX	IYR	Mon, Aug 21, 2023	83.00	83.05	81.75	82.40
5824	AMEX	IYR	Fri, Aug 18, 2023	82.38	83.34	82.12	83.13
5823	AMEX	IYR	Thu, Aug 17, 2023	83.71	84.18	82.87	82.93
5822	AMEX	IYR	Wed, Aug 16, 2023	84.57	84.69	83.50	83.51
5821	AMEX	IYR	Tue, Aug 15, 2023	84.84	85.15	84.38	84.47
5820	AMEX	IYR	Mon, Aug 14, 2023	85.87	85.93	85.24	85.49
5819	AMEX	IYR	Fri, Aug 11, 2023	85.52	86.18	85.34	86.09
5818	AMEX	IYR	Thu, Aug 10, 2023	86.62	87.13	85.69	85.92
5817	AMEX	IYR	Wed, Aug 9, 2023	85.98	86.71	85.66	86.25
5816	AMEX	IYR	Tue, Aug 8, 2023	86.03	86.46	85.45	86.21
5815	AMEX	IYR	Mon, Aug 7, 2023	85.86	86.83	85.86	86.79
5814	AMEX	IYR	Fri, Aug 4, 2023	86.09	87.01	85.48	85.75
5813	AMEX	IYR	Thu, Aug 3, 2023	86.54	86.74	85.24	86.41
5812	AMEX	IYR	Wed, Aug 2, 2023	87.34	87.62	86.87	87.37
5811	AMEX	IYR	Tue, Aug 1, 2023	87.83	88.22	87.47	87.88
5810	AMEX	IYR	Mon, Jul 31, 2023	87.72	88.56	87.52	88.05
5809	AMEX	IYR	Fri, Jul 28, 2023	88.86	88.94	87.37	87.55
5808	AMEX	IYR	Thu, Jul 27, 2023	90.05	90.34	87.63	87.72
5807	AMEX	IYR	Wed, Jul 26, 2023	89.16	89.83	89.11	89.69
5806	AMEX	IYR	Tue, Jul 25, 2023	89.75	90.15	89.19	89.23
5805	AMEX	IYR	Mon, Jul 24, 2023	89.25	89.94	89.10	89.86
5804	AMEX	IYR	Fri, Jul 21, 2023	88.95	89.38	88.71	89.14
5803	AMEX	IYR	Thu, Jul 20, 2023	88.65	88.74	87.60	88.73
5802	AMEX	IYR	Wed, Jul 19, 2023	88.70	89.40	88.47	89.00
5801	AMEX	IYR	Tue, Jul 18, 2023	88.85	88.85	87.27	88.03
5800	AMEX	IYR	Mon, Jul 17, 2023	88.84	89.23	88.41	88.55
5799	AMEX	IYR	Fri, Jul 14, 2023	89.20	89.38	88.54	89.15
5798	AMEX	IYR	Thu, Jul 13, 2023	88.68	89.29	88.14	89.28
5797	AMEX	IYR	Wed, Jul 12, 2023	89.23	89.46	88.58	88.66
5796	AMEX	IYR	Tue, Jul 11, 2023	87.30	88.22	87.02	88.18
5795	AMEX	IYR	Mon, Jul 10, 2023	86.43	87.09	86.18	87.01
5794	AMEX	IYR	Fri, Jul 7, 2023	86.48	87.20	86.23	86.65
5793	AMEX	IYR	Thu, Jul 6, 2023	86.44	86.99	85.27	86.88
5792	AMEX	IYR	Wed, Jul 5, 2023	87.12	88.08	86.39	87.58
5791	AMEX	IYR	Mon, Jul 3, 2023	86.44	87.70	86.08	87.28
5790	AMEX	IYR	Fri, Jun 30, 2023	86.94	87.04	85.46	86.54
5789	AMEX	IYR	Thu, Jun 29, 2023	84.97	86.11	84.62	86.11
5788	AMEX	IYR	Wed, Jun 28, 2023	85.16	85.45	84.52	85.25
5787	AMEX	IYR	Tue, Jun 27, 2023	84.42	85.33	83.87	85.12
5786	AMEX	IYR	Mon, Jun 26, 2023	82.30	84.20	82.18	84.11
5785	AMEX	IYR	Fri, Jun 23, 2023	83.02	83.56	82.22	82.24
5784	AMEX	IYR	Thu, Jun 22, 2023	84.66	84.66	82.85	83.30
5783	AMEX	IYR	Wed, Jun 21, 2023	84.46	84.81	83.83	84.54
5782	AMEX	IYR	Tue, Jun 20, 2023	85.44	85.60	84.36	84.91
5781	AMEX	IYR	Fri, Jun 16, 2023	86.16	86.58	85.66	85.81
5780	AMEX	IYR	Thu, Jun 15, 2023	85.01	86.03	84.55	85.84
5779	AMEX	IYR	Wed, Jun 14, 2023	85.32	85.92	84.66	85.39
5778	AMEX	IYR	Tue, Jun 13, 2023	84.40	85.08	84.04	84.96
5777	AMEX	IYR	Mon, Jun 12, 2023	84.68	84.68	83.55	84.34
5776	AMEX	IYR	Fri, Jun 9, 2023	84.88	84.93	83.91	84.24
5775	AMEX	IYR	Thu, Jun 8, 2023	84.83	84.99	83.85	84.76
5774	AMEX	IYR	Wed, Jun 7, 2023	84.28	85.44	83.75	85.20
5773	AMEX	IYR	Tue, Jun 6, 2023	84.10	84.43	83.38	83.88
5772	AMEX	IYR	Mon, Jun 5, 2023	84.12	84.51	83.42	84.12
5771	AMEX	IYR	Fri, Jun 2, 2023	83.22	84.38	82.93	84.12
5770	AMEX	IYR	Thu, Jun 1, 2023	82.09	82.67	81.37	82.28
5769	AMEX	IYR	Wed, May 31, 2023	81.87	82.39	81.33	82.23
5768	AMEX	IYR	Tue, May 30, 2023	82.05	82.70	81.57	81.80
5767	AMEX	IYR	Fri, May 26, 2023	80.71	81.65	80.32	81.45
5766	AMEX	IYR	Thu, May 25, 2023	80.99	81.11	79.94	80.52
5765	AMEX	IYR	Wed, May 24, 2023	81.93	82.03	80.43	80.51
5764	AMEX	IYR	Tue, May 23, 2023	82.90	83.68	82.12	82.19
5763	AMEX	IYR	Mon, May 22, 2023	82.75	83.59	82.23	83.08
5762	AMEX	IYR	Fri, May 19, 2023	83.14	83.41	82.16	82.56
5761	AMEX	IYR	Thu, May 18, 2023	82.66	83.06	82.00	82.67
5760	AMEX	IYR	Wed, May 17, 2023	82.50	83.19	81.73	83.04
5759	AMEX	IYR	Tue, May 16, 2023	83.95	83.98	81.97	81.98
5758	AMEX	IYR	Mon, May 15, 2023	84.39	84.54	83.83	84.03
5757	AMEX	IYR	Fri, May 12, 2023	84.32	84.42	83.51	84.17
5756	AMEX	IYR	Thu, May 11, 2023	84.48	84.55	83.66	84.15
5755	AMEX	IYR	Wed, May 10, 2023	85.20	85.39	84.24	85.08
5754	AMEX	IYR	Tue, May 9, 2023	84.21	84.62	83.40	84.27
5753	AMEX	IYR	Mon, May 8, 2023	84.88	85.19	84.31	84.66
5752	AMEX	IYR	Fri, May 5, 2023	84.40	85.30	84.24	85.14
5751	AMEX	IYR	Thu, May 4, 2023	83.08	84.27	82.56	83.75
5750	AMEX	IYR	Wed, May 3, 2023	83.91	84.72	83.00	83.07
5749	AMEX	IYR	Tue, May 2, 2023	84.70	84.89	82.91	83.47
5748	AMEX	IYR	Mon, May 1, 2023	85.36	85.89	84.80	84.92
5747	AMEX	IYR	Fri, Apr 28, 2023	84.89	86.05	84.64	85.68
5746	AMEX	IYR	Thu, Apr 27, 2023	82.88	84.89	82.80	84.67
5745	AMEX	IYR	Wed, Apr 26, 2023	83.22	83.96	82.50	82.64
5744	AMEX	IYR	Tue, Apr 25, 2023	83.68	83.99	83.22	83.29
5743	AMEX	IYR	Mon, Apr 24, 2023	84.48	84.78	83.45	84.18
5742	AMEX	IYR	Fri, Apr 21, 2023	84.26	84.79	83.70	84.42
5741	AMEX	IYR	Thu, Apr 20, 2023	84.69	84.73	83.93	84.25
5740	AMEX	IYR	Wed, Apr 19, 2023	84.25	85.36	83.94	85.12
5739	AMEX	IYR	Tue, Apr 18, 2023	84.97	84.97	84.22	84.70
5738	AMEX	IYR	Mon, Apr 17, 2023	83.17	84.86	83.15	84.86
5737	AMEX	IYR	Fri, Apr 14, 2023	84.57	84.95	82.51	83.06
5736	AMEX	IYR	Thu, Apr 13, 2023	84.83	84.83	83.63	84.42
5735	AMEX	IYR	Wed, Apr 12, 2023	85.89	85.93	84.58	84.66
5734	AMEX	IYR	Tue, Apr 11, 2023	84.88	85.72	84.51	85.08
5733	AMEX	IYR	Mon, Apr 10, 2023	83.78	84.68	83.38	84.63
5732	AMEX	IYR	Thu, Apr 6, 2023	84.03	84.30	83.34	84.22
5731	AMEX	IYR	Wed, Apr 5, 2023	83.88	84.51	83.64	83.71
5730	AMEX	IYR	Tue, Apr 4, 2023	84.41	84.57	83.60	84.17
5729	AMEX	IYR	Mon, Apr 3, 2023	84.80	85.41	83.78	84.23
5728	AMEX	IYR	Fri, Mar 31, 2023	83.62	85.11	83.47	84.90
5727	AMEX	IYR	Thu, Mar 30, 2023	83.00	83.40	82.78	83.15
5726	AMEX	IYR	Wed, Mar 29, 2023	81.40	82.25	81.18	82.12
5725	AMEX	IYR	Tue, Mar 28, 2023	80.01	80.76	79.75	80.32
5724	AMEX	IYR	Mon, Mar 27, 2023	81.29	81.48	80.50	80.58
5723	AMEX	IYR	Fri, Mar 24, 2023	78.34	80.73	78.11	80.69
5722	AMEX	IYR	Thu, Mar 23, 2023	79.58	80.61	78.41	78.73
5721	AMEX	IYR	Wed, Mar 22, 2023	82.14	82.14	79.59	79.20
5720	AMEX	IYR	Tue, Mar 21, 2023	83.56	83.67	81.84	82.52
5719	AMEX	IYR	Mon, Mar 20, 2023	82.36	83.27	81.91	82.99
5718	AMEX	IYR	Fri, Mar 17, 2023	83.44	83.67	81.91	82.06
5717	AMEX	IYR	Thu, Mar 16, 2023	83.36	84.28	82.45	83.94
5716	AMEX	IYR	Wed, Mar 15, 2023	83.07	84.28	82.69	83.92
5715	AMEX	IYR	Tue, Mar 14, 2023	84.56	85.00	83.18	84.07
5714	AMEX	IYR	Mon, Mar 13, 2023	81.61	84.35	81.41	83.24
5713	AMEX	IYR	Fri, Mar 10, 2023	84.73	84.99	81.72	82.10
5712	AMEX	IYR	Thu, Mar 9, 2023	86.96	87.13	84.73	84.89
5711	AMEX	IYR	Wed, Mar 8, 2023	86.14	87.43	85.85	86.91
5710	AMEX	IYR	Tue, Mar 7, 2023	88.00	88.03	85.79	85.90
5709	AMEX	IYR	Mon, Mar 6, 2023	88.68	88.78	87.81	87.97
5708	AMEX	IYR	Fri, Mar 3, 2023	87.49	88.49	87.34	88.32
5707	AMEX	IYR	Thu, Mar 2, 2023	85.28	87.06	85.18	86.90
5706	AMEX	IYR	Wed, Mar 1, 2023	86.42	86.65	85.25	85.88
5705	AMEX	IYR	Tue, Feb 28, 2023	87.20	88.14	86.85	87.07
5704	AMEX	IYR	Mon, Feb 27, 2023	88.07	88.42	86.74	87.16
5703	AMEX	IYR	Fri, Feb 24, 2023	87.51	87.63	86.57	86.98
5702	AMEX	IYR	Thu, Feb 23, 2023	88.46	88.85	87.64	88.49
5701	AMEX	IYR	Wed, Feb 22, 2023	89.26	89.26	87.57	87.95
5700	AMEX	IYR	Tue, Feb 21, 2023	90.11	90.13	88.50	88.86
5699	AMEX	IYR	Fri, Feb 17, 2023	90.72	90.94	89.79	90.66
5698	AMEX	IYR	Thu, Feb 16, 2023	90.85	91.81	89.89	91.08
5697	AMEX	IYR	Wed, Feb 15, 2023	90.82	91.88	90.68	91.87
5696	AMEX	IYR	Tue, Feb 14, 2023	91.99	92.63	90.92	91.47
5695	AMEX	IYR	Mon, Feb 13, 2023	91.75	92.38	91.62	92.28
5694	AMEX	IYR	Fri, Feb 10, 2023	90.73	91.63	90.25	91.41
5693	AMEX	IYR	Thu, Feb 9, 2023	92.68	93.10	90.88	91.12
5692	AMEX	IYR	Wed, Feb 8, 2023	92.21	92.66	91.82	92.19
5691	AMEX	IYR	Tue, Feb 7, 2023	92.16	92.99	91.32	92.58
5690	AMEX	IYR	Mon, Feb 6, 2023	92.21	92.82	91.73	92.74
5689	AMEX	IYR	Fri, Feb 3, 2023	93.99	93.99	92.24	93.31
5688	AMEX	IYR	Thu, Feb 2, 2023	93.99	96.02	93.97	95.24
5687	AMEX	IYR	Wed, Feb 1, 2023	92.23	93.81	91.18	93.19
5686	AMEX	IYR	Tue, Jan 31, 2023	90.76	92.67	90.73	92.59
5685	AMEX	IYR	Mon, Jan 30, 2023	91.23	92.17	90.75	90.80
5684	AMEX	IYR	Fri, Jan 27, 2023	90.81	92.26	90.75	91.90
5683	AMEX	IYR	Thu, Jan 26, 2023	90.48	91.02	90.01	90.97
5682	AMEX	IYR	Wed, Jan 25, 2023	89.50	90.24	89.17	89.97
5681	AMEX	IYR	Tue, Jan 24, 2023	89.68	90.40	88.42	90.07
5680	AMEX	IYR	Mon, Jan 23, 2023	89.51	90.31	88.89	89.80
5679	AMEX	IYR	Fri, Jan 20, 2023	88.41	89.51	87.38	89.47
5678	AMEX	IYR	Thu, Jan 19, 2023	88.48	89.38	88.15	88.37
5677	AMEX	IYR	Wed, Jan 18, 2023	90.57	90.67	88.72	88.85
5676	AMEX	IYR	Tue, Jan 17, 2023	90.11	90.64	89.85	90.10
5675	AMEX	IYR	Fri, Jan 13, 2023	89.78	90.35	89.35	90.01
5674	AMEX	IYR	Thu, Jan 12, 2023	89.99	90.67	88.97	90.51
5673	AMEX	IYR	Wed, Jan 11, 2023	87.16	89.55	87.14	89.54
5672	AMEX	IYR	Tue, Jan 10, 2023	86.12	86.44	85.32	86.40
5671	AMEX	IYR	Mon, Jan 9, 2023	86.50	87.19	85.87	86.21
5670	AMEX	IYR	Fri, Jan 6, 2023	84.58	86.49	83.92	86.21
5669	AMEX	IYR	Thu, Jan 5, 2023	85.51	85.51	83.72	83.85
5668	AMEX	IYR	Wed, Jan 4, 2023	85.10	86.97	84.77	86.15
5667	AMEX	IYR	Tue, Jan 3, 2023	84.96	85.61	83.42	84.34
5666	AMEX	IYR	Fri, Dec 30, 2022	84.31	84.67	83.24	84.19
5665	AMEX	IYR	Thu, Dec 29, 2022	83.72	85.08	83.43	84.89
5664	AMEX	IYR	Wed, Dec 28, 2022	84.72	85.06	82.97	83.04
5663	AMEX	IYR	Tue, Dec 27, 2022	84.56	84.76	83.74	84.47
5662	AMEX	IYR	Fri, Dec 23, 2022	83.80	84.55	83.22	84.53
5661	AMEX	IYR	Thu, Dec 22, 2022	83.44	83.88	82.28	83.81
5660	AMEX	IYR	Wed, Dec 21, 2022	83.88	85.02	83.80	84.15
5659	AMEX	IYR	Tue, Dec 20, 2022	83.15	83.80	82.35	83.29
5658	AMEX	IYR	Mon, Dec 19, 2022	84.25	84.48	83.03	83.52
5657	AMEX	IYR	Fri, Dec 16, 2022	85.92	85.92	83.65	84.52
5656	AMEX	IYR	Thu, Dec 15, 2022	86.78	87.58	86.28	86.71
5655	AMEX	IYR	Wed, Dec 14, 2022	88.57	89.59	87.55	87.97
5654	AMEX	IYR	Tue, Dec 13, 2022	89.75	89.96	87.60	88.57
5653	AMEX	IYR	Mon, Dec 12, 2022	87.30	87.77	86.33	86.95
5652	AMEX	IYR	Fri, Dec 9, 2022	87.02	87.91	86.75	87.09
5651	AMEX	IYR	Thu, Dec 8, 2022	87.01	87.94	86.69	87.20
5650	AMEX	IYR	Wed, Dec 7, 2022	86.11	87.44	86.07	86.54
5649	AMEX	IYR	Tue, Dec 6, 2022	87.44	87.44	86.00	86.37
5648	AMEX	IYR	Mon, Dec 5, 2022	88.17	88.38	87.01	87.19
5647	AMEX	IYR	Fri, Dec 2, 2022	87.91	89.22	87.63	88.78
5646	AMEX	IYR	Thu, Dec 1, 2022	90.04	90.47	88.33	89.06
5645	AMEX	IYR	Wed, Nov 30, 2022	86.96	89.22	86.37	89.17
5644	AMEX	IYR	Tue, Nov 29, 2022	85.90	87.25	85.63	87.20
5643	AMEX	IYR	Mon, Nov 28, 2022	87.71	88.08	85.61	85.77
5642	AMEX	IYR	Fri, Nov 25, 2022	87.97	88.21	87.67	88.20
5641	AMEX	IYR	Wed, Nov 23, 2022	87.41	88.03	86.93	87.62
5640	AMEX	IYR	Tue, Nov 22, 2022	87.39	87.57	86.87	87.50
5639	AMEX	IYR	Mon, Nov 21, 2022	86.27	87.17	86.06	87.06
5638	AMEX	IYR	Fri, Nov 18, 2022	86.85	86.89	85.65	86.59
5637	AMEX	IYR	Thu, Nov 17, 2022	85.12	85.73	84.76	85.53
5636	AMEX	IYR	Wed, Nov 16, 2022	86.73	87.06	85.97	86.22
5635	AMEX	IYR	Tue, Nov 15, 2022	87.21	87.52	85.98	87.01
5634	AMEX	IYR	Mon, Nov 14, 2022	87.69	87.81	85.93	86.02
5633	AMEX	IYR	Fri, Nov 11, 2022	88.43	89.12	87.87	88.04
5632	AMEX	IYR	Thu, Nov 10, 2022	85.34	88.44	85.15	88.25
5631	AMEX	IYR	Wed, Nov 9, 2022	82.90	83.79	82.08	82.26
5630	AMEX	IYR	Tue, Nov 8, 2022	82.89	83.90	82.50	83.08
5629	AMEX	IYR	Mon, Nov 7, 2022	83.13	83.54	82.17	82.70
5628	AMEX	IYR	Fri, Nov 4, 2022	82.44	83.14	81.05	82.65
5627	AMEX	IYR	Thu, Nov 3, 2022	80.93	82.18	80.01	81.52
5626	AMEX	IYR	Wed, Nov 2, 2022	83.37	84.39	81.46	81.58
5625	AMEX	IYR	Tue, Nov 1, 2022	84.87	85.13	83.65	83.83
5624	AMEX	IYR	Mon, Oct 31, 2022	83.32	84.43	83.08	83.99
5623	AMEX	IYR	Fri, Oct 28, 2022	81.76	84.31	81.64	84.09
5622	AMEX	IYR	Thu, Oct 27, 2022	82.48	83.18	81.94	82.26
5621	AMEX	IYR	Wed, Oct 26, 2022	82.04	82.84	81.55	82.11
5620	AMEX	IYR	Tue, Oct 25, 2022	79.12	82.10	79.01	81.95
5619	AMEX	IYR	Mon, Oct 24, 2022	79.52	79.84	78.24	78.81
5618	AMEX	IYR	Fri, Oct 21, 2022	78.49	78.91	77.24	78.87
5617	AMEX	IYR	Thu, Oct 20, 2022	78.80	79.61	78.14	78.33
5616	AMEX	IYR	Wed, Oct 19, 2022	80.00	80.16	78.27	78.70
5615	AMEX	IYR	Tue, Oct 18, 2022	81.21	81.85	80.00	80.71
5614	AMEX	IYR	Mon, Oct 17, 2022	78.41	80.15	78.32	79.81
5613	AMEX	IYR	Fri, Oct 14, 2022	80.04	80.18	76.93	76.97
5612	AMEX	IYR	Thu, Oct 13, 2022	75.99	79.40	75.66	78.99
5611	AMEX	IYR	Wed, Oct 12, 2022	78.57	78.58	77.24	77.72
5610	AMEX	IYR	Tue, Oct 11, 2022	77.76	79.14	76.84	78.61
5609	AMEX	IYR	Mon, Oct 10, 2022	78.80	79.37	77.65	77.75
5608	AMEX	IYR	Fri, Oct 7, 2022	79.87	80.22	78.12	78.63
5607	AMEX	IYR	Thu, Oct 6, 2022	82.76	82.99	80.40	80.52
5606	AMEX	IYR	Wed, Oct 5, 2022	83.49	83.55	81.54	82.86
5605	AMEX	IYR	Tue, Oct 4, 2022	83.80	85.20	83.75	84.55
5604	AMEX	IYR	Mon, Oct 3, 2022	82.66	83.42	81.29	82.94
5603	AMEX	IYR	Fri, Sep 30, 2022	81.31	82.08	80.88	81.42
5602	AMEX	IYR	Thu, Sep 29, 2022	82.23	82.24	80.09	80.64
5601	AMEX	IYR	Wed, Sep 28, 2022	82.20	83.35	81.37	83.01
5600	AMEX	IYR	Tue, Sep 27, 2022	83.32	83.83	81.21	81.43
5599	AMEX	IYR	Mon, Sep 26, 2022	84.48	84.48	81.72	82.61
5598	AMEX	IYR	Fri, Sep 23, 2022	86.13	86.49	84.85	84.91
5597	AMEX	IYR	Thu, Sep 22, 2022	87.65	87.65	86.60	86.94
5596	AMEX	IYR	Wed, Sep 21, 2022	89.75	90.39	87.81	87.81
5595	AMEX	IYR	Tue, Sep 20, 2022	90.69	90.69	88.72	89.16
5594	AMEX	IYR	Mon, Sep 19, 2022	90.70	91.43	90.07	91.39
5593	AMEX	IYR	Fri, Sep 16, 2022	91.09	91.57	90.42	91.51
5592	AMEX	IYR	Thu, Sep 15, 2022	93.63	93.63	91.47	91.58
5591	AMEX	IYR	Wed, Sep 14, 2022	94.19	94.27	92.71	93.29
5590	AMEX	IYR	Tue, Sep 13, 2022	96.26	96.56	94.22	94.53
5589	AMEX	IYR	Mon, Sep 12, 2022	97.48	98.38	97.48	98.16
5588	AMEX	IYR	Fri, Sep 9, 2022	96.64	97.65	96.22	97.32
5587	AMEX	IYR	Thu, Sep 8, 2022	95.65	96.69	95.30	96.40
5586	AMEX	IYR	Wed, Sep 7, 2022	94.30	96.28	94.11	96.12
5585	AMEX	IYR	Tue, Sep 6, 2022	93.69	94.72	93.30	94.28
5584	AMEX	IYR	Fri, Sep 2, 2022	95.26	95.50	93.00	93.21
5583	AMEX	IYR	Thu, Sep 1, 2022	93.77	94.54	92.82	94.43
5582	AMEX	IYR	Wed, Aug 31, 2022	95.20	95.65	93.95	94.26
5581	AMEX	IYR	Tue, Aug 30, 2022	96.33	96.46	94.39	94.64
5580	AMEX	IYR	Mon, Aug 29, 2022	96.31	97.03	95.84	96.04
5579	AMEX	IYR	Fri, Aug 26, 2022	99.34	99.42	96.82	96.90
5578	AMEX	IYR	Thu, Aug 25, 2022	98.15	99.34	97.93	99.34
5577	AMEX	IYR	Wed, Aug 24, 2022	97.40	98.42	97.27	97.83
5576	AMEX	IYR	Tue, Aug 23, 2022	98.33	98.58	96.87	97.25
5575	AMEX	IYR	Mon, Aug 22, 2022	99.88	99.88	98.45	98.56
5574	AMEX	IYR	Fri, Aug 19, 2022	101.28	101.42	100.28	100.66
5573	AMEX	IYR	Thu, Aug 18, 2022	102.45	102.60	101.12	101.59
5572	AMEX	IYR	Wed, Aug 17, 2022	101.98	102.92	101.68	102.38
5571	AMEX	IYR	Tue, Aug 16, 2022	102.74	103.36	102.47	102.81
5570	AMEX	IYR	Mon, Aug 15, 2022	102.53	103.33	102.39	103.19
5569	AMEX	IYR	Fri, Aug 12, 2022	101.69	102.80	101.57	102.69
5568	AMEX	IYR	Thu, Aug 11, 2022	101.79	102.26	100.76	101.07
5567	AMEX	IYR	Wed, Aug 10, 2022	101.00	101.56	100.63	101.42
5566	AMEX	IYR	Tue, Aug 9, 2022	99.63	99.94	99.05	99.93
5565	AMEX	IYR	Mon, Aug 8, 2022	99.35	100.20	98.81	99.34
5564	AMEX	IYR	Fri, Aug 5, 2022	97.29	98.57	97.20	98.55
5563	AMEX	IYR	Thu, Aug 4, 2022	98.53	98.62	97.66	98.27
5562	AMEX	IYR	Wed, Aug 3, 2022	98.55	99.29	98.27	98.32
5561	AMEX	IYR	Tue, Aug 2, 2022	99.16	99.47	97.92	98.01
5560	AMEX	IYR	Mon, Aug 1, 2022	99.67	99.88	98.84	99.29
5559	AMEX	IYR	Fri, Jul 29, 2022	99.56	100.46	99.17	100.13
5558	AMEX	IYR	Thu, Jul 28, 2022	97.06	99.64	97.02	99.55
5557	AMEX	IYR	Wed, Jul 27, 2022	95.77	96.59	95.20	96.35
5556	AMEX	IYR	Tue, Jul 26, 2022	95.41	96.08	95.23	95.55
5555	AMEX	IYR	Mon, Jul 25, 2022	95.48	95.98	94.98	95.49
5554	AMEX	IYR	Fri, Jul 22, 2022	95.00	95.96	94.66	95.35
5553	AMEX	IYR	Thu, Jul 21, 2022	94.08	94.83	93.23	94.78
5552	AMEX	IYR	Wed, Jul 20, 2022	94.12	95.15	93.57	93.96
5551	AMEX	IYR	Tue, Jul 19, 2022	92.56	94.32	92.53	94.24
5550	AMEX	IYR	Mon, Jul 18, 2022	93.29	93.33	91.53	91.87
5549	AMEX	IYR	Fri, Jul 15, 2022	92.58	93.07	91.71	92.62
5548	AMEX	IYR	Thu, Jul 14, 2022	90.51	91.47	90.40	91.07
5547	AMEX	IYR	Wed, Jul 13, 2022	91.45	92.63	90.76	91.97
5546	AMEX	IYR	Tue, Jul 12, 2022	92.33	93.34	91.70	92.36
5545	AMEX	IYR	Mon, Jul 11, 2022	92.73	93.20	92.14	92.83
5544	AMEX	IYR	Fri, Jul 8, 2022	93.09	93.68	92.56	93.01
5543	AMEX	IYR	Thu, Jul 7, 2022	93.74	94.30	93.19	93.47
5542	AMEX	IYR	Wed, Jul 6, 2022	93.67	94.54	93.03	93.31
5541	AMEX	IYR	Tue, Jul 5, 2022	92.85	93.41	91.23	93.32
5540	AMEX	IYR	Fri, Jul 1, 2022	91.79	93.96	91.72	93.71
5539	AMEX	IYR	Thu, Jun 30, 2022	91.56	93.13	90.88	91.98
5538	AMEX	IYR	Wed, Jun 29, 2022	92.13	92.35	91.10	92.16
5537	AMEX	IYR	Tue, Jun 28, 2022	94.39	95.00	92.57	92.72
5536	AMEX	IYR	Mon, Jun 27, 2022	93.88	94.88	93.35	93.83
5535	AMEX	IYR	Fri, Jun 24, 2022	92.72	94.33	92.44	94.04
5534	AMEX	IYR	Thu, Jun 23, 2022	90.69	92.32	90.53	92.08
5533	AMEX	IYR	Wed, Jun 22, 2022	88.26	91.41	88.10	90.31
5532	AMEX	IYR	Tue, Jun 21, 2022	88.60	89.86	88.50	89.03
5531	AMEX	IYR	Fri, Jun 17, 2022	87.19	88.73	86.81	87.66
5530	AMEX	IYR	Thu, Jun 16, 2022	87.35	87.92	86.57	86.95
5529	AMEX	IYR	Wed, Jun 15, 2022	87.99	90.44	87.80	89.19
5528	AMEX	IYR	Tue, Jun 14, 2022	88.24	88.38	86.60	87.22
5527	AMEX	IYR	Mon, Jun 13, 2022	90.50	90.50	87.53	87.91
5526	AMEX	IYR	Fri, Jun 10, 2022	93.50	93.53	92.40	92.47
5525	AMEX	IYR	Thu, Jun 9, 2022	96.29	96.96	94.50	94.55
5524	AMEX	IYR	Wed, Jun 8, 2022	98.74	98.95	96.81	96.70
5523	AMEX	IYR	Tue, Jun 7, 2022	97.73	99.37	97.14	99.32
5522	AMEX	IYR	Mon, Jun 6, 2022	99.09	99.30	97.83	98.01
5521	AMEX	IYR	Fri, Jun 3, 2022	98.76	99.42	98.12	98.35
5520	AMEX	IYR	Thu, Jun 2, 2022	97.76	99.74	96.72	99.68
5519	AMEX	IYR	Wed, Jun 1, 2022	99.47	99.51	97.08	98.26
5518	AMEX	IYR	Tue, May 31, 2022	99.48	99.82	98.64	99.14
5517	AMEX	IYR	Fri, May 27, 2022	98.32	100.42	98.25	100.36
5516	AMEX	IYR	Thu, May 26, 2022	98.07	98.73	97.59	97.74
5515	AMEX	IYR	Wed, May 25, 2022	96.59	97.94	96.28	97.65
5514	AMEX	IYR	Tue, May 24, 2022	95.66	97.10	94.25	96.96
5513	AMEX	IYR	Mon, May 23, 2022	95.76	96.35	94.41	96.04
5512	AMEX	IYR	Fri, May 20, 2022	95.04	95.19	93.43	94.88
5511	AMEX	IYR	Thu, May 19, 2022	93.70	95.27	93.70	94.16
5510	AMEX	IYR	Wed, May 18, 2022	96.90	97.12	94.11	94.39
5509	AMEX	IYR	Tue, May 17, 2022	97.09	97.30	95.87	97.20
5508	AMEX	IYR	Mon, May 16, 2022	96.67	96.99	95.97	96.13
5507	AMEX	IYR	Fri, May 13, 2022	95.19	96.85	94.53	96.77
5506	AMEX	IYR	Thu, May 12, 2022	93.38	94.38	92.89	94.22
5505	AMEX	IYR	Wed, May 11, 2022	93.99	95.69	93.39	93.55
5504	AMEX	IYR	Tue, May 10, 2022	96.68	97.37	93.06	93.75
5503	AMEX	IYR	Mon, May 9, 2022	99.06	99.06	95.23	95.60
5502	AMEX	IYR	Fri, May 6, 2022	100.45	100.68	98.88	99.83
5501	AMEX	IYR	Thu, May 5, 2022	103.25	103.97	100.38	101.13
5500	AMEX	IYR	Wed, May 4, 2022	102.63	104.06	100.91	103.84
5499	AMEX	IYR	Tue, May 3, 2022	101.84	103.31	101.13	102.71
5498	AMEX	IYR	Mon, May 2, 2022	104.07	104.36	99.29	101.19
5497	AMEX	IYR	Fri, Apr 29, 2022	108.21	108.21	103.45	103.75
5496	AMEX	IYR	Thu, Apr 28, 2022	107.35	109.08	106.20	108.76
5495	AMEX	IYR	Wed, Apr 27, 2022	107.49	108.41	106.67	106.77
5494	AMEX	IYR	Tue, Apr 26, 2022	108.82	109.58	107.32	107.41
5493	AMEX	IYR	Mon, Apr 25, 2022	109.31	109.67	107.44	109.19
5492	AMEX	IYR	Fri, Apr 22, 2022	111.20	111.31	109.44	109.56
5491	AMEX	IYR	Thu, Apr 21, 2022	112.70	113.13	111.41	111.49
5490	AMEX	IYR	Wed, Apr 20, 2022	110.62	112.60	110.61	112.38
5489	AMEX	IYR	Tue, Apr 19, 2022	108.76	110.65	108.72	110.38
5488	AMEX	IYR	Mon, Apr 18, 2022	108.28	108.85	107.57	108.11
5487	AMEX	IYR	Thu, Apr 14, 2022	109.21	109.86	108.43	108.50
5486	AMEX	IYR	Wed, Apr 13, 2022	108.39	109.16	108.07	109.03
5485	AMEX	IYR	Tue, Apr 12, 2022	108.65	109.37	107.96	108.39
5484	AMEX	IYR	Mon, Apr 11, 2022	109.63	110.12	108.36	108.63
5483	AMEX	IYR	Fri, Apr 8, 2022	109.75	110.28	109.01	109.85
5482	AMEX	IYR	Thu, Apr 7, 2022	109.97	110.12	108.86	109.72
5481	AMEX	IYR	Wed, Apr 6, 2022	108.68	110.71	108.26	110.55
5480	AMEX	IYR	Tue, Apr 5, 2022	109.29	110.75	108.88	109.27
5479	AMEX	IYR	Mon, Apr 4, 2022	110.11	110.36	108.70	109.63
5478	AMEX	IYR	Fri, Apr 1, 2022	108.47	110.11	108.09	110.03
5477	AMEX	IYR	Thu, Mar 31, 2022	109.86	110.10	107.92	108.22
5476	AMEX	IYR	Wed, Mar 30, 2022	109.74	109.85	108.88	109.37
5475	AMEX	IYR	Tue, Mar 29, 2022	108.20	110.34	108.07	110.12
5474	AMEX	IYR	Mon, Mar 28, 2022	106.12	107.08	105.83	107.07
5473	AMEX	IYR	Fri, Mar 25, 2022	105.11	105.92	104.67	105.87
5472	AMEX	IYR	Thu, Mar 24, 2022	104.02	104.68	103.64	104.65
5471	AMEX	IYR	Wed, Mar 23, 2022	105.22	105.59	104.20	103.99
5470	AMEX	IYR	Tue, Mar 22, 2022	105.78	106.08	105.30	105.56
5469	AMEX	IYR	Mon, Mar 21, 2022	105.85	106.37	104.75	105.27
5468	AMEX	IYR	Fri, Mar 18, 2022	105.63	106.15	105.15	105.83
5467	AMEX	IYR	Thu, Mar 17, 2022	103.76	105.63	103.65	105.63
5466	AMEX	IYR	Wed, Mar 16, 2022	103.62	104.58	101.86	104.11
5465	AMEX	IYR	Tue, Mar 15, 2022	103.16	103.56	101.91	102.82
5464	AMEX	IYR	Mon, Mar 14, 2022	103.49	103.62	101.66	102.11
5463	AMEX	IYR	Fri, Mar 11, 2022	104.34	104.94	102.80	102.84
5462	AMEX	IYR	Thu, Mar 10, 2022	102.31	103.96	102.07	103.71
5461	AMEX	IYR	Wed, Mar 9, 2022	103.67	104.55	103.28	103.46
5460	AMEX	IYR	Tue, Mar 8, 2022	102.25	103.77	101.63	101.83
5459	AMEX	IYR	Mon, Mar 7, 2022	104.32	104.52	102.40	102.40
5458	AMEX	IYR	Fri, Mar 4, 2022	103.17	104.65	102.91	104.54
5457	AMEX	IYR	Thu, Mar 3, 2022	103.81	104.39	102.71	104.03
5456	AMEX	IYR	Wed, Mar 2, 2022	101.91	103.69	101.79	103.18
5455	AMEX	IYR	Tue, Mar 1, 2022	102.11	102.68	100.85	101.43
5454	AMEX	IYR	Mon, Feb 28, 2022	102.30	102.86	100.75	101.69
5453	AMEX	IYR	Fri, Feb 25, 2022	101.49	103.53	100.84	103.40
5452	AMEX	IYR	Thu, Feb 24, 2022	97.32	101.34	97.05	100.97
5451	AMEX	IYR	Wed, Feb 23, 2022	101.46	102.20	99.16	99.21
5450	AMEX	IYR	Tue, Feb 22, 2022	101.23	101.82	100.45	100.99
5449	AMEX	IYR	Fri, Feb 18, 2022	101.93	102.84	101.33	101.51
5448	AMEX	IYR	Thu, Feb 17, 2022	102.87	103.16	101.90	102.04
5447	AMEX	IYR	Wed, Feb 16, 2022	103.04	103.48	102.15	103.20
5446	AMEX	IYR	Tue, Feb 15, 2022	103.06	103.54	102.56	102.86
5445	AMEX	IYR	Mon, Feb 14, 2022	103.14	103.81	101.66	102.08
5444	AMEX	IYR	Fri, Feb 11, 2022	104.67	104.99	102.44	103.04
5443	AMEX	IYR	Thu, Feb 10, 2022	105.30	106.70	103.56	104.12
5442	AMEX	IYR	Wed, Feb 9, 2022	105.53	106.87	105.52	106.79
5441	AMEX	IYR	Tue, Feb 8, 2022	104.83	105.26	104.15	104.40
5440	AMEX	IYR	Mon, Feb 7, 2022	105.27	105.71	104.73	104.95
5439	AMEX	IYR	Fri, Feb 4, 2022	105.56	106.39	104.21	105.13
5438	AMEX	IYR	Thu, Feb 3, 2022	106.79	107.19	106.11	106.11
5437	AMEX	IYR	Wed, Feb 2, 2022	106.57	107.71	106.37	107.46
5436	AMEX	IYR	Tue, Feb 1, 2022	106.59	106.75	105.36	105.99
5435	AMEX	IYR	Mon, Jan 31, 2022	104.66	106.65	104.33	106.58
5434	AMEX	IYR	Fri, Jan 28, 2022	101.99	105.12	100.80	104.98
5433	AMEX	IYR	Thu, Jan 27, 2022	104.09	104.96	101.40	101.81
5432	AMEX	IYR	Wed, Jan 26, 2022	105.78	106.89	102.76	103.36
5431	AMEX	IYR	Tue, Jan 25, 2022	104.34	105.89	103.20	105.06
5430	AMEX	IYR	Mon, Jan 24, 2022	104.64	105.79	101.73	105.54
5429	AMEX	IYR	Fri, Jan 21, 2022	106.23	106.75	105.13	105.37
5428	AMEX	IYR	Thu, Jan 20, 2022	107.20	108.39	105.58	105.62
5427	AMEX	IYR	Wed, Jan 19, 2022	108.78	109.37	106.94	106.95
5426	AMEX	IYR	Tue, Jan 18, 2022	108.58	108.81	107.56	108.31
5425	AMEX	IYR	Fri, Jan 14, 2022	109.79	109.94	108.10	109.29
5424	AMEX	IYR	Thu, Jan 13, 2022	111.08	111.48	110.22	110.34
5423	AMEX	IYR	Wed, Jan 12, 2022	110.50	111.39	110.50	110.69
5422	AMEX	IYR	Tue, Jan 11, 2022	110.28	110.66	108.88	110.58
5421	AMEX	IYR	Mon, Jan 10, 2022	110.25	110.33	108.85	110.30
5420	AMEX	IYR	Fri, Jan 7, 2022	111.30	111.63	110.55	110.86
5419	AMEX	IYR	Thu, Jan 6, 2022	111.74	112.13	110.51	111.61
5418	AMEX	IYR	Wed, Jan 5, 2022	114.75	114.91	111.55	111.63
5417	AMEX	IYR	Tue, Jan 4, 2022	115.58	116.14	114.89	115.04
5416	AMEX	IYR	Mon, Jan 3, 2022	116.50	116.75	113.58	115.26
5415	AMEX	IYR	Fri, Dec 31, 2021	115.92	116.89	115.88	116.14
5414	AMEX	IYR	Thu, Dec 30, 2021	115.43	116.37	115.09	115.95
5413	AMEX	IYR	Wed, Dec 29, 2021	114.87	115.74	114.42	115.43
5412	AMEX	IYR	Tue, Dec 28, 2021	114.36	114.86	113.97	114.68
5411	AMEX	IYR	Mon, Dec 27, 2021	112.50	114.33	112.36	114.29
5410	AMEX	IYR	Thu, Dec 23, 2021	112.95	112.95	111.84	112.41
5409	AMEX	IYR	Wed, Dec 22, 2021	111.79	112.60	111.69	112.51
5408	AMEX	IYR	Tue, Dec 21, 2021	111.15	111.98	111.00	111.43
5407	AMEX	IYR	Mon, Dec 20, 2021	110.14	110.79	109.24	110.32
5406	AMEX	IYR	Fri, Dec 17, 2021	111.23	112.48	110.93	111.21
5405	AMEX	IYR	Thu, Dec 16, 2021	111.67	112.36	110.83	111.43
5404	AMEX	IYR	Wed, Dec 15, 2021	110.00	111.58	109.95	111.40
5403	AMEX	IYR	Tue, Dec 14, 2021	111.11	111.11	109.25	109.89
5402	AMEX	IYR	Mon, Dec 13, 2021	109.79	111.74	109.63	111.25
5401	AMEX	IYR	Fri, Dec 10, 2021	111.24	111.59	110.76	110.04
5400	AMEX	IYR	Thu, Dec 9, 2021	112.04	112.06	110.84	110.91
5399	AMEX	IYR	Wed, Dec 8, 2021	111.85	112.65	111.38	112.34
5398	AMEX	IYR	Tue, Dec 7, 2021	110.95	111.93	110.58	111.65
5397	AMEX	IYR	Mon, Dec 6, 2021	109.07	110.80	109.02	110.00
5396	AMEX	IYR	Fri, Dec 3, 2021	109.00	109.38	107.43	108.26
5395	AMEX	IYR	Thu, Dec 2, 2021	106.14	109.31	106.01	108.75
5394	AMEX	IYR	Wed, Dec 1, 2021	108.32	109.51	105.51	105.54
5393	AMEX	IYR	Tue, Nov 30, 2021	108.93	109.10	106.92	107.19
5392	AMEX	IYR	Mon, Nov 29, 2021	109.17	110.25	108.43	109.41
5391	AMEX	IYR	Fri, Nov 26, 2021	109.76	109.94	108.01	108.27
5390	AMEX	IYR	Wed, Nov 24, 2021	110.05	111.54	109.79	111.35
5389	AMEX	IYR	Tue, Nov 23, 2021	109.24	110.32	108.96	110.02
5388	AMEX	IYR	Mon, Nov 22, 2021	109.92	110.14	109.03	109.14
5387	AMEX	IYR	Fri, Nov 19, 2021	110.44	110.71	109.44	109.88
5386	AMEX	IYR	Thu, Nov 18, 2021	110.60	110.60	109.86	110.38
5385	AMEX	IYR	Wed, Nov 17, 2021	109.74	110.53	108.35	110.43
5384	AMEX	IYR	Tue, Nov 16, 2021	110.81	110.89	109.76	110.04
5383	AMEX	IYR	Mon, Nov 15, 2021	110.07	110.72	109.75	110.69
5382	AMEX	IYR	Fri, Nov 12, 2021	110.28	110.33	109.63	110.04
5381	AMEX	IYR	Thu, Nov 11, 2021	109.90	110.06	109.21	109.99
5380	AMEX	IYR	Wed, Nov 10, 2021	110.07	110.62	109.71	109.76
5379	AMEX	IYR	Tue, Nov 9, 2021	110.25	110.47	109.93	110.26
5378	AMEX	IYR	Mon, Nov 8, 2021	110.51	110.51	109.26	110.02
5377	AMEX	IYR	Fri, Nov 5, 2021	110.57	111.47	109.93	110.24
5376	AMEX	IYR	Thu, Nov 4, 2021	110.81	111.20	109.36	109.72
5375	AMEX	IYR	Wed, Nov 3, 2021	110.52	111.00	109.87	110.69
5374	AMEX	IYR	Tue, Nov 2, 2021	110.51	110.93	109.64	110.47
5373	AMEX	IYR	Mon, Nov 1, 2021	110.00	110.30	108.36	110.04
5372	AMEX	IYR	Fri, Oct 29, 2021	110.57	110.90	109.25	109.84
5371	AMEX	IYR	Thu, Oct 28, 2021	109.63	111.01	109.60	110.96
5370	AMEX	IYR	Wed, Oct 27, 2021	111.10	111.18	109.55	109.69
5369	AMEX	IYR	Tue, Oct 26, 2021	110.57	111.08	110.35	110.70
5368	AMEX	IYR	Mon, Oct 25, 2021	110.24	110.66	109.42	110.37
5367	AMEX	IYR	Fri, Oct 22, 2021	109.63	110.33	109.54	110.02
5366	AMEX	IYR	Thu, Oct 21, 2021	109.19	109.50	108.96	109.43
5365	AMEX	IYR	Wed, Oct 20, 2021	107.75	109.26	107.75	109.26
5364	AMEX	IYR	Tue, Oct 19, 2021	107.84	108.21	107.51	107.66
5363	AMEX	IYR	Mon, Oct 18, 2021	106.62	107.80	106.52	107.42
5362	AMEX	IYR	Fri, Oct 15, 2021	107.87	108.06	106.64	107.17
5361	AMEX	IYR	Thu, Oct 14, 2021	106.43	107.22	106.15	107.19
5360	AMEX	IYR	Wed, Oct 13, 2021	104.86	105.85	104.22	105.76
5359	AMEX	IYR	Tue, Oct 12, 2021	103.80	105.41	103.53	105.02
5358	AMEX	IYR	Mon, Oct 11, 2021	103.29	104.01	102.83	103.61
5357	AMEX	IYR	Fri, Oct 8, 2021	104.07	104.29	103.21	103.33
5356	AMEX	IYR	Thu, Oct 7, 2021	104.65	105.49	104.10	104.24
5355	AMEX	IYR	Wed, Oct 6, 2021	102.55	104.14	101.56	104.05
5354	AMEX	IYR	Tue, Oct 5, 2021	103.80	103.82	102.63	103.03
5353	AMEX	IYR	Mon, Oct 4, 2021	103.57	104.18	103.05	103.62
5352	AMEX	IYR	Fri, Oct 1, 2021	102.88	104.40	102.34	103.83
5351	AMEX	IYR	Thu, Sep 30, 2021	104.46	104.49	102.38	102.39
5350	AMEX	IYR	Wed, Sep 29, 2021	103.75	104.51	103.64	104.01
5349	AMEX	IYR	Tue, Sep 28, 2021	103.40	103.81	102.63	103.22
5348	AMEX	IYR	Mon, Sep 27, 2021	105.43	106.12	103.87	103.96
5347	AMEX	IYR	Fri, Sep 24, 2021	106.29	106.72	105.21	105.39
5346	AMEX	IYR	Thu, Sep 23, 2021	107.49	107.83	106.80	106.61
5345	AMEX	IYR	Wed, Sep 22, 2021	106.95	107.85	106.46	107.27
5344	AMEX	IYR	Tue, Sep 21, 2021	106.78	107.51	106.22	106.23
5343	AMEX	IYR	Mon, Sep 20, 2021	105.77	106.83	105.00	106.23
5342	AMEX	IYR	Fri, Sep 17, 2021	107.56	108.02	106.66	106.79
5341	AMEX	IYR	Thu, Sep 16, 2021	107.49	108.29	106.95	107.81
5340	AMEX	IYR	Wed, Sep 15, 2021	107.43	108.17	106.96	107.61
5339	AMEX	IYR	Tue, Sep 14, 2021	108.00	108.12	106.81	107.21
5338	AMEX	IYR	Mon, Sep 13, 2021	107.95	108.50	107.28	107.48
5337	AMEX	IYR	Fri, Sep 10, 2021	108.67	108.70	107.03	107.05
5336	AMEX	IYR	Thu, Sep 9, 2021	110.02	110.12	108.44	108.49
5335	AMEX	IYR	Wed, Sep 8, 2021	109.75	110.97	109.42	110.64
5334	AMEX	IYR	Tue, Sep 7, 2021	111.09	111.19	109.15	110.03
5333	AMEX	IYR	Fri, Sep 3, 2021	110.97	111.44	110.03	111.27
5332	AMEX	IYR	Thu, Sep 2, 2021	110.89	111.26	110.00	111.24
5331	AMEX	IYR	Wed, Sep 1, 2021	109.08	110.75	109.04	110.75
5330	AMEX	IYR	Tue, Aug 31, 2021	108.03	108.97	107.78	108.79
5329	AMEX	IYR	Mon, Aug 30, 2021	107.32	108.33	106.98	108.28
5328	AMEX	IYR	Fri, Aug 27, 2021	106.53	107.49	106.47	107.17
5327	AMEX	IYR	Thu, Aug 26, 2021	106.36	106.57	105.77	106.14
5326	AMEX	IYR	Wed, Aug 25, 2021	106.26	106.77	105.79	106.27
5325	AMEX	IYR	Tue, Aug 24, 2021	106.94	106.99	105.86	106.28
5324	AMEX	IYR	Mon, Aug 23, 2021	107.20	107.39	106.50	106.76
5323	AMEX	IYR	Fri, Aug 20, 2021	106.44	107.43	105.68	107.00
5322	AMEX	IYR	Thu, Aug 19, 2021	105.62	106.61	105.24	106.46
5321	AMEX	IYR	Wed, Aug 18, 2021	106.76	106.76	105.83	105.88
5320	AMEX	IYR	Tue, Aug 17, 2021	106.48	106.98	106.07	106.92
5319	AMEX	IYR	Mon, Aug 16, 2021	106.96	107.46	106.66	106.91
5318	AMEX	IYR	Fri, Aug 13, 2021	106.70	107.07	106.29	107.05
5317	AMEX	IYR	Thu, Aug 12, 2021	106.30	106.44	105.81	106.44
5316	AMEX	IYR	Wed, Aug 11, 2021	105.94	106.19	105.47	106.03
5315	AMEX	IYR	Tue, Aug 10, 2021	106.70	106.71	105.34	105.43
5314	AMEX	IYR	Mon, Aug 9, 2021	106.95	106.95	106.34	106.50
5313	AMEX	IYR	Fri, Aug 6, 2021	107.54	107.80	106.89	107.08
5312	AMEX	IYR	Thu, Aug 5, 2021	106.83	107.38	106.42	107.34
5311	AMEX	IYR	Wed, Aug 4, 2021	106.52	107.02	105.86	106.27
5310	AMEX	IYR	Tue, Aug 3, 2021	106.79	106.90	105.99	106.69
5309	AMEX	IYR	Mon, Aug 2, 2021	107.09	107.94	106.37	106.48
5308	AMEX	IYR	Fri, Jul 30, 2021	106.66	107.99	106.50	106.72
5307	AMEX	IYR	Thu, Jul 29, 2021	106.72	107.50	106.36	106.45
5306	AMEX	IYR	Wed, Jul 28, 2021	106.82	106.99	106.08	106.45
5305	AMEX	IYR	Tue, Jul 27, 2021	106.15	107.09	105.77	106.96
5304	AMEX	IYR	Mon, Jul 26, 2021	106.14	106.47	105.49	106.18
5303	AMEX	IYR	Fri, Jul 23, 2021	105.68	106.41	105.44	106.25
5302	AMEX	IYR	Thu, Jul 22, 2021	105.65	105.76	104.83	105.31
5301	AMEX	IYR	Wed, Jul 21, 2021	106.52	106.81	105.94	106.10
5300	AMEX	IYR	Tue, Jul 20, 2021	104.52	106.65	104.38	106.27
5299	AMEX	IYR	Mon, Jul 19, 2021	104.83	104.89	103.17	103.93
5298	AMEX	IYR	Fri, Jul 16, 2021	106.22	106.54	105.70	105.78
5297	AMEX	IYR	Thu, Jul 15, 2021	105.31	105.87	105.26	105.76
5296	AMEX	IYR	Wed, Jul 14, 2021	104.82	105.80	104.51	105.49
5295	AMEX	IYR	Tue, Jul 13, 2021	105.93	106.08	104.38	104.64
5294	AMEX	IYR	Mon, Jul 12, 2021	105.33	106.33	105.19	106.17
5293	AMEX	IYR	Fri, Jul 9, 2021	104.35	105.44	104.03	105.40
5292	AMEX	IYR	Thu, Jul 8, 2021	103.18	104.15	102.96	103.88
5291	AMEX	IYR	Wed, Jul 7, 2021	103.42	104.35	103.04	103.84
5290	AMEX	IYR	Tue, Jul 6, 2021	102.68	103.71	101.96	103.46
5289	AMEX	IYR	Fri, Jul 2, 2021	102.73	103.16	102.28	102.68
5288	AMEX	IYR	Thu, Jul 1, 2021	102.00	103.10	101.61	102.34
5287	AMEX	IYR	Wed, Jun 30, 2021	102.57	103.11	101.82	101.94
5286	AMEX	IYR	Tue, Jun 29, 2021	102.89	103.40	102.49	102.52
5285	AMEX	IYR	Mon, Jun 28, 2021	103.44	103.47	102.08	102.82
5284	AMEX	IYR	Fri, Jun 25, 2021	102.45	103.23	102.29	103.23
5283	AMEX	IYR	Thu, Jun 24, 2021	103.00	103.03	101.95	102.36
5282	AMEX	IYR	Wed, Jun 23, 2021	102.92	103.25	102.64	102.70
5281	AMEX	IYR	Tue, Jun 22, 2021	103.51	103.54	102.93	102.97
5280	AMEX	IYR	Mon, Jun 21, 2021	101.70	103.73	101.46	103.47
5279	AMEX	IYR	Fri, Jun 18, 2021	102.76	102.98	101.38	101.41
5278	AMEX	IYR	Thu, Jun 17, 2021	102.72	103.19	102.34	103.04
5277	AMEX	IYR	Wed, Jun 16, 2021	104.04	104.42	102.84	102.88
5276	AMEX	IYR	Tue, Jun 15, 2021	104.91	104.91	103.75	103.81
5275	AMEX	IYR	Mon, Jun 14, 2021	104.39	104.92	104.26	104.91
5274	AMEX	IYR	Fri, Jun 11, 2021	104.95	104.97	103.97	104.45
5273	AMEX	IYR	Thu, Jun 10, 2021	104.15	105.22	103.86	104.97
5272	AMEX	IYR	Wed, Jun 9, 2021	104.79	105.01	104.51	104.19
5271	AMEX	IYR	Tue, Jun 8, 2021	103.86	104.67	103.86	104.48
5270	AMEX	IYR	Mon, Jun 7, 2021	102.90	104.10	102.90	103.81
5269	AMEX	IYR	Fri, Jun 4, 2021	103.12	103.21	102.28	102.80
5268	AMEX	IYR	Thu, Jun 3, 2021	102.95	102.95	102.18	102.79
5267	AMEX	IYR	Wed, Jun 2, 2021	102.22	103.09	101.79	102.99
5266	AMEX	IYR	Tue, Jun 1, 2021	100.63	101.85	100.28	101.77
5265	AMEX	IYR	Fri, May 28, 2021	100.03	100.47	99.78	100.19
5264	AMEX	IYR	Thu, May 27, 2021	100.05	100.09	99.35	99.50
5263	AMEX	IYR	Wed, May 26, 2021	99.71	100.34	99.46	99.84
5262	AMEX	IYR	Tue, May 25, 2021	99.55	99.89	99.01	99.51
5261	AMEX	IYR	Mon, May 24, 2021	98.80	99.82	98.67	99.42
5260	AMEX	IYR	Fri, May 21, 2021	98.61	98.86	98.08	98.31
5259	AMEX	IYR	Thu, May 20, 2021	97.30	98.73	97.05	98.48
5258	AMEX	IYR	Wed, May 19, 2021	96.77	97.28	95.89	97.28
5257	AMEX	IYR	Tue, May 18, 2021	97.37	98.10	96.81	97.55
5256	AMEX	IYR	Mon, May 17, 2021	97.54	97.61	96.93	97.42
5255	AMEX	IYR	Fri, May 14, 2021	96.78	97.62	96.57	97.33
5254	AMEX	IYR	Thu, May 13, 2021	95.28	96.88	95.28	96.26
5253	AMEX	IYR	Wed, May 12, 2021	97.31	97.44	95.01	95.10
5252	AMEX	IYR	Tue, May 11, 2021	97.90	97.90	96.72	97.51
5251	AMEX	IYR	Mon, May 10, 2021	98.80	99.75	98.63	98.63
5250	AMEX	IYR	Fri, May 7, 2021	97.54	98.59	97.25	98.59
5249	AMEX	IYR	Thu, May 6, 2021	96.78	97.36	96.44	97.23
5248	AMEX	IYR	Wed, May 5, 2021	98.10	97.21	96.38	96.71
5247	AMEX	IYR	Tue, May 4, 2021	98.75	99.24	97.77	98.13
5246	AMEX	IYR	Mon, May 3, 2021	99.61	99.62	98.67	99.03
5245	AMEX	IYR	Fri, Apr 30, 2021	98.49	99.37	98.27	99.19
5244	AMEX	IYR	Thu, Apr 29, 2021	98.56	99.08	98.08	98.78
5243	AMEX	IYR	Wed, Apr 28, 2021	98.44	98.57	97.80	97.98
5242	AMEX	IYR	Tue, Apr 27, 2021	98.68	98.68	98.09	98.39
5241	AMEX	IYR	Mon, Apr 26, 2021	98.68	98.87	98.10	98.36
5240	AMEX	IYR	Fri, Apr 23, 2021	97.81	98.34	97.51	98.20
5239	AMEX	IYR	Thu, Apr 22, 2021	97.95	98.41	97.36	97.61
5238	AMEX	IYR	Wed, Apr 21, 2021	97.67	98.20	97.32	98.01
5237	AMEX	IYR	Tue, Apr 20, 2021	96.33	97.70	96.33	97.56
5236	AMEX	IYR	Mon, Apr 19, 2021	96.38	96.58	95.85	96.55
5235	AMEX	IYR	Fri, Apr 16, 2021	96.40	96.61	95.99	96.32
5234	AMEX	IYR	Thu, Apr 15, 2021	95.06	96.13	94.87	96.13
5233	AMEX	IYR	Wed, Apr 14, 2021	95.09	95.49	94.36	94.46
5232	AMEX	IYR	Tue, Apr 13, 2021	94.43	95.14	94.26	95.04
5231	AMEX	IYR	Mon, Apr 12, 2021	94.11	94.48	93.38	94.47
5230	AMEX	IYR	Fri, Apr 9, 2021	94.13	94.13	93.63	93.96
5229	AMEX	IYR	Thu, Apr 8, 2021	94.27	94.67	93.84	93.97
5228	AMEX	IYR	Wed, Apr 7, 2021	94.36	94.45	93.44	94.20
5227	AMEX	IYR	Tue, Apr 6, 2021	94.00	94.20	93.48	94.20
5226	AMEX	IYR	Mon, Apr 5, 2021	94.14	94.14	93.01	93.95
5225	AMEX	IYR	Thu, Apr 1, 2021	92.45	93.62	92.01	93.58
5224	AMEX	IYR	Wed, Mar 31, 2021	92.22	92.89	91.48	91.94
5223	AMEX	IYR	Tue, Mar 30, 2021	92.22	92.58	91.97	92.32
5222	AMEX	IYR	Mon, Mar 29, 2021	92.45	92.83	91.46	92.39
5221	AMEX	IYR	Fri, Mar 26, 2021	91.12	92.79	91.00	92.74
5220	AMEX	IYR	Thu, Mar 25, 2021	89.84	90.93	88.88	90.73
5219	AMEX	IYR	Wed, Mar 24, 2021	90.72	91.54	90.38	89.99
5218	AMEX	IYR	Tue, Mar 23, 2021	90.85	91.56	90.45	90.85
5217	AMEX	IYR	Mon, Mar 22, 2021	89.85	91.02	89.69	90.84
5216	AMEX	IYR	Fri, Mar 19, 2021	90.97	91.51	89.91	90.04
5215	AMEX	IYR	Thu, Mar 18, 2021	91.37	91.57	90.67	91.15
5214	AMEX	IYR	Wed, Mar 17, 2021	91.75	91.96	90.93	91.96
5213	AMEX	IYR	Tue, Mar 16, 2021	92.11	92.47	91.46	91.92
5212	AMEX	IYR	Mon, Mar 15, 2021	90.90	92.35	90.57	92.12
5211	AMEX	IYR	Fri, Mar 12, 2021	89.25	90.87	89.25	90.87
5210	AMEX	IYR	Thu, Mar 11, 2021	88.57	89.92	88.40	89.38
5209	AMEX	IYR	Wed, Mar 10, 2021	87.78	88.87	87.53	88.43
5208	AMEX	IYR	Tue, Mar 9, 2021	87.49	88.31	87.41	87.59
5207	AMEX	IYR	Mon, Mar 8, 2021	86.62	87.90	86.09	87.04
5206	AMEX	IYR	Fri, Mar 5, 2021	86.05	86.69	84.05	86.33
5205	AMEX	IYR	Thu, Mar 4, 2021	86.36	86.92	84.39	85.25
5204	AMEX	IYR	Wed, Mar 3, 2021	86.76	87.01	85.98	86.10
5203	AMEX	IYR	Tue, Mar 2, 2021	87.56	87.56	86.30	86.86
5202	AMEX	IYR	Mon, Mar 1, 2021	88.26	89.08	87.50	87.57
5201	AMEX	IYR	Fri, Feb 26, 2021	88.93	89.04	87.29	87.35
5200	AMEX	IYR	Thu, Feb 25, 2021	90.15	90.85	88.14	88.70
5199	AMEX	IYR	Wed, Feb 24, 2021	89.64	90.48	89.33	90.22
5198	AMEX	IYR	Tue, Feb 23, 2021	89.53	89.95	89.17	89.74
5197	AMEX	IYR	Mon, Feb 22, 2021	88.42	89.56	88.15	89.24
5196	AMEX	IYR	Fri, Feb 19, 2021	88.74	89.25	88.30	88.71
5195	AMEX	IYR	Thu, Feb 18, 2021	88.16	88.55	88.06	88.30
5194	AMEX	IYR	Wed, Feb 17, 2021	88.46	88.71	88.05	88.54
5193	AMEX	IYR	Tue, Feb 16, 2021	89.59	89.62	88.15	88.66
5192	AMEX	IYR	Fri, Feb 12, 2021	89.40	89.58	88.76	89.54
5191	AMEX	IYR	Thu, Feb 11, 2021	89.48	89.89	88.99	89.42
5190	AMEX	IYR	Wed, Feb 10, 2021	89.34	89.99	88.95	89.44
5189	AMEX	IYR	Tue, Feb 9, 2021	88.55	89.01	88.30	88.87
5188	AMEX	IYR	Mon, Feb 8, 2021	88.24	88.50	87.80	88.48
5187	AMEX	IYR	Fri, Feb 5, 2021	88.23	88.51	87.95	88.24
5186	AMEX	IYR	Thu, Feb 4, 2021	87.60	88.57	87.38	88.07
5185	AMEX	IYR	Wed, Feb 3, 2021	87.51	87.74	86.37	87.57
5184	AMEX	IYR	Tue, Feb 2, 2021	87.87	88.11	87.13	87.81
5183	AMEX	IYR	Mon, Feb 1, 2021	85.79	87.40	84.87	87.34
5182	AMEX	IYR	Fri, Jan 29, 2021	85.86	86.56	84.82	85.28
5181	AMEX	IYR	Thu, Jan 28, 2021	85.70	87.14	85.38	86.16
5180	AMEX	IYR	Wed, Jan 27, 2021	86.69	87.31	85.32	85.79
5179	AMEX	IYR	Tue, Jan 26, 2021	86.76	87.50	86.62	87.24
5178	AMEX	IYR	Mon, Jan 25, 2021	86.01	87.21	85.54	86.61
5177	AMEX	IYR	Fri, Jan 22, 2021	85.47	86.16	85.22	85.97
5176	AMEX	IYR	Thu, Jan 21, 2021	85.73	85.93	85.01	85.80
5175	AMEX	IYR	Wed, Jan 20, 2021	84.39	86.38	84.14	86.06
5174	AMEX	IYR	Tue, Jan 19, 2021	85.15	85.15	84.04	84.36
5173	AMEX	IYR	Fri, Jan 15, 2021	83.54	84.89	83.26	84.59
5172	AMEX	IYR	Thu, Jan 14, 2021	83.50	84.17	83.14	83.64
5171	AMEX	IYR	Wed, Jan 13, 2021	82.19	83.43	82.19	83.28
5170	AMEX	IYR	Tue, Jan 12, 2021	82.13	82.43	81.46	82.27
5169	AMEX	IYR	Mon, Jan 11, 2021	83.08	83.38	82.07	82.30
5168	AMEX	IYR	Fri, Jan 8, 2021	82.85	83.74	82.81	83.48
5167	AMEX	IYR	Thu, Jan 7, 2021	82.70	83.00	82.19	82.68
5166	AMEX	IYR	Wed, Jan 6, 2021	82.66	83.26	82.15	82.69
5165	AMEX	IYR	Tue, Jan 5, 2021	82.72	83.49	82.64	82.73
5164	AMEX	IYR	Mon, Jan 4, 2021	85.86	85.99	82.71	82.74
5163	AMEX	IYR	Thu, Dec 31, 2020	84.74	85.88	84.08	85.65
5162	AMEX	IYR	Wed, Dec 30, 2020	84.29	85.32	84.29	84.75
5161	AMEX	IYR	Tue, Dec 29, 2020	85.45	85.75	84.19	84.37
5160	AMEX	IYR	Mon, Dec 28, 2020	84.66	85.23	84.26	85.06
5159	AMEX	IYR	Thu, Dec 24, 2020	83.93	84.32	83.68	84.29
5158	AMEX	IYR	Wed, Dec 23, 2020	84.56	85.01	83.55	83.63
5157	AMEX	IYR	Tue, Dec 22, 2020	83.71	84.27	83.32	84.20
5156	AMEX	IYR	Mon, Dec 21, 2020	82.92	83.68	82.57	83.54
5155	AMEX	IYR	Fri, Dec 18, 2020	85.68	85.82	83.54	84.08
5154	AMEX	IYR	Thu, Dec 17, 2020	85.25	85.69	84.85	85.62
5153	AMEX	IYR	Wed, Dec 16, 2020	84.89	85.33	84.33	84.79
5152	AMEX	IYR	Tue, Dec 15, 2020	83.40	84.68	82.89	84.66
5151	AMEX	IYR	Mon, Dec 14, 2020	84.07	84.70	82.99	83.06
5150	AMEX	IYR	Fri, Dec 11, 2020	83.64	84.15	83.22	83.45
5149	AMEX	IYR	Thu, Dec 10, 2020	84.14	84.68	83.73	84.01
5148	AMEX	IYR	Wed, Dec 9, 2020	85.24	85.37	83.96	84.50
5147	AMEX	IYR	Tue, Dec 8, 2020	85.17	85.67	85.06	85.15
5146	AMEX	IYR	Mon, Dec 7, 2020	85.95	86.33	85.24	85.57
5145	AMEX	IYR	Fri, Dec 4, 2020	85.40	86.26	85.35	86.24
5144	AMEX	IYR	Thu, Dec 3, 2020	84.43	85.39	84.29	84.99
5143	AMEX	IYR	Wed, Dec 2, 2020	84.88	85.43	84.23	84.36
5142	AMEX	IYR	Tue, Dec 1, 2020	85.18	85.49	84.78	85.12
5141	AMEX	IYR	Mon, Nov 30, 2020	84.75	84.82	83.76	84.16
5140	AMEX	IYR	Fri, Nov 27, 2020	85.36	85.43	84.53	84.90
5139	AMEX	IYR	Wed, Nov 25, 2020	85.24	85.32	84.43	85.16
5138	AMEX	IYR	Tue, Nov 24, 2020	85.87	86.27	84.98	85.09
5137	AMEX	IYR	Mon, Nov 23, 2020	85.36	85.73	84.69	84.85
5136	AMEX	IYR	Fri, Nov 20, 2020	85.28	85.44	84.47	84.92
5135	AMEX	IYR	Thu, Nov 19, 2020	85.05	85.38	84.03	85.32
5134	AMEX	IYR	Wed, Nov 18, 2020	86.95	87.37	85.02	85.15
5133	AMEX	IYR	Tue, Nov 17, 2020	85.99	87.04	85.54	86.71
5132	AMEX	IYR	Mon, Nov 16, 2020	87.40	87.81	85.72	86.64
5131	AMEX	IYR	Fri, Nov 13, 2020	84.13	86.08	84.13	85.94
5130	AMEX	IYR	Thu, Nov 12, 2020	84.34	84.79	83.22	83.75
5129	AMEX	IYR	Wed, Nov 11, 2020	84.85	85.18	83.98	84.77
5128	AMEX	IYR	Tue, Nov 10, 2020	83.30	84.49	82.96	84.23
5127	AMEX	IYR	Mon, Nov 9, 2020	85.00	88.76	83.10	83.30
5126	AMEX	IYR	Fri, Nov 6, 2020	81.46	82.07	80.65	80.96
5125	AMEX	IYR	Thu, Nov 5, 2020	81.80	82.21	81.11	81.42
5124	AMEX	IYR	Wed, Nov 4, 2020	81.39	82.44	80.60	81.16
5123	AMEX	IYR	Tue, Nov 3, 2020	80.08	81.35	79.89	80.99
5122	AMEX	IYR	Mon, Nov 2, 2020	78.36	79.48	77.88	79.46
5121	AMEX	IYR	Fri, Oct 30, 2020	77.55	78.10	76.62	77.51
5120	AMEX	IYR	Thu, Oct 29, 2020	76.97	78.59	76.33	78.04
5119	AMEX	IYR	Wed, Oct 28, 2020	77.46	78.27	76.61	76.87
5118	AMEX	IYR	Tue, Oct 27, 2020	80.08	80.49	78.78	78.80
5117	AMEX	IYR	Mon, Oct 26, 2020	80.32	80.41	79.24	79.98
5116	AMEX	IYR	Fri, Oct 23, 2020	80.77	81.31	80.39	81.01
5115	AMEX	IYR	Thu, Oct 22, 2020	80.57	80.88	80.24	80.52
5114	AMEX	IYR	Wed, Oct 21, 2020	80.64	81.04	80.33	80.62
5113	AMEX	IYR	Tue, Oct 20, 2020	80.91	81.49	80.69	80.94
5112	AMEX	IYR	Mon, Oct 19, 2020	81.85	82.07	80.22	80.34
5111	AMEX	IYR	Fri, Oct 16, 2020	82.19	82.31	81.53	81.66
5110	AMEX	IYR	Thu, Oct 15, 2020	81.03	82.82	81.03	82.17
5109	AMEX	IYR	Wed, Oct 14, 2020	82.70	82.93	81.71	81.83
5108	AMEX	IYR	Tue, Oct 13, 2020	84.04	84.04	82.32	82.80
5107	AMEX	IYR	Mon, Oct 12, 2020	83.76	84.32	83.30	84.15
5106	AMEX	IYR	Fri, Oct 9, 2020	84.33	84.57	83.40	83.65
5105	AMEX	IYR	Thu, Oct 8, 2020	83.17	84.32	82.97	84.01
5104	AMEX	IYR	Wed, Oct 7, 2020	83.12	83.16	82.33	82.71
5103	AMEX	IYR	Tue, Oct 6, 2020	83.33	83.77	82.29	82.62
5102	AMEX	IYR	Mon, Oct 5, 2020	82.90	83.42	81.64	83.14
5101	AMEX	IYR	Fri, Oct 2, 2020	80.26	82.94	79.90	82.68
5100	AMEX	IYR	Thu, Oct 1, 2020	80.12	81.45	79.81	81.38
5099	AMEX	IYR	Wed, Sep 30, 2020	80.00	80.69	79.04	79.84
5098	AMEX	IYR	Tue, Sep 29, 2020	80.12	80.21	79.00	79.58
5097	AMEX	IYR	Mon, Sep 28, 2020	79.75	80.51	79.51	80.18
5096	AMEX	IYR	Fri, Sep 25, 2020	76.79	78.72	76.64	78.61
5095	AMEX	IYR	Thu, Sep 24, 2020	76.71	78.12	76.36	77.05
5094	AMEX	IYR	Wed, Sep 23, 2020	79.02	79.02	76.62	76.71
5093	AMEX	IYR	Tue, Sep 22, 2020	78.68	80.07	78.48	78.98
5092	AMEX	IYR	Mon, Sep 21, 2020	79.54	79.81	78.09	78.54
5091	AMEX	IYR	Fri, Sep 18, 2020	82.60	82.60	80.64	80.79
5090	AMEX	IYR	Thu, Sep 17, 2020	83.36	83.92	82.06	82.57
5089	AMEX	IYR	Wed, Sep 16, 2020	84.20	84.97	83.75	84.15
5088	AMEX	IYR	Tue, Sep 15, 2020	83.04	84.45	82.98	83.70
5087	AMEX	IYR	Mon, Sep 14, 2020	81.17	82.94	80.95	82.74
5086	AMEX	IYR	Fri, Sep 11, 2020	81.24	81.49	79.91	80.58
5085	AMEX	IYR	Thu, Sep 10, 2020	82.02	82.31	80.99	81.03
5084	AMEX	IYR	Wed, Sep 9, 2020	81.73	83.14	81.63	82.13
5083	AMEX	IYR	Tue, Sep 8, 2020	82.07	82.07	80.79	81.39
5082	AMEX	IYR	Fri, Sep 4, 2020	83.00	83.58	81.02	82.42
5081	AMEX	IYR	Thu, Sep 3, 2020	83.88	84.53	82.18	82.80
5080	AMEX	IYR	Wed, Sep 2, 2020	82.36	83.97	81.77	83.84
5079	AMEX	IYR	Tue, Sep 1, 2020	81.99	82.41	81.40	82.34
5078	AMEX	IYR	Mon, Aug 31, 2020	82.97	83.01	81.96	82.25
5077	AMEX	IYR	Fri, Aug 28, 2020	82.77	83.09	81.90	83.05
5076	AMEX	IYR	Thu, Aug 27, 2020	81.49	82.79	81.49	82.54
5075	AMEX	IYR	Wed, Aug 26, 2020	82.00	82.06	80.88	81.38
5074	AMEX	IYR	Tue, Aug 25, 2020	82.14	82.34	81.35	82.15
5073	AMEX	IYR	Mon, Aug 24, 2020	81.47	81.99	80.45	81.95
5072	AMEX	IYR	Fri, Aug 21, 2020	81.09	81.68	80.42	81.31
5071	AMEX	IYR	Thu, Aug 20, 2020	80.08	81.70	79.85	81.19
5070	AMEX	IYR	Wed, Aug 19, 2020	82.01	82.09	80.34	80.46
5069	AMEX	IYR	Tue, Aug 18, 2020	82.35	82.42	81.44	81.93
5068	AMEX	IYR	Mon, Aug 17, 2020	81.84	82.33	81.39	82.32
5067	AMEX	IYR	Fri, Aug 14, 2020	81.47	82.43	81.39	81.68
5066	AMEX	IYR	Thu, Aug 13, 2020	82.56	83.06	81.47	81.67
5065	AMEX	IYR	Wed, Aug 12, 2020	82.35	82.76	82.11	82.61
5064	AMEX	IYR	Tue, Aug 11, 2020	83.95	83.95	81.54	81.82
5063	AMEX	IYR	Mon, Aug 10, 2020	83.00	83.50	82.60	83.02
5062	AMEX	IYR	Fri, Aug 7, 2020	81.46	82.86	81.33	82.82
5061	AMEX	IYR	Thu, Aug 6, 2020	81.46	81.99	81.22	81.71
5060	AMEX	IYR	Wed, Aug 5, 2020	82.24	82.65	81.31	81.70
5059	AMEX	IYR	Tue, Aug 4, 2020	80.80	82.28	80.79	82.01
5058	AMEX	IYR	Mon, Aug 3, 2020	82.16	82.18	80.65	80.99
5057	AMEX	IYR	Fri, Jul 31, 2020	82.15	82.20	80.82	82.06
5056	AMEX	IYR	Thu, Jul 30, 2020	81.62	82.24	81.13	82.23
5055	AMEX	IYR	Wed, Jul 29, 2020	81.43	82.71	81.41	82.65
5054	AMEX	IYR	Tue, Jul 28, 2020	79.30	81.29	79.16	80.84
5053	AMEX	IYR	Mon, Jul 27, 2020	78.53	79.44	77.64	79.42
5052	AMEX	IYR	Fri, Jul 24, 2020	78.98	79.35	78.46	78.51
5051	AMEX	IYR	Thu, Jul 23, 2020	79.28	79.81	78.20	79.11
5050	AMEX	IYR	Wed, Jul 22, 2020	78.01	79.55	77.82	79.52
5049	AMEX	IYR	Tue, Jul 21, 2020	78.70	79.13	78.13	78.32
5048	AMEX	IYR	Mon, Jul 20, 2020	78.94	79.39	77.85	78.12
5047	AMEX	IYR	Fri, Jul 17, 2020	78.43	79.41	77.93	79.06
5046	AMEX	IYR	Thu, Jul 16, 2020	78.56	78.82	77.82	78.08
5045	AMEX	IYR	Wed, Jul 15, 2020	79.44	79.70	78.39	78.94
5044	AMEX	IYR	Tue, Jul 14, 2020	77.36	78.34	77.23	78.13
5043	AMEX	IYR	Mon, Jul 13, 2020	78.93	79.15	77.29	77.54
5042	AMEX	IYR	Fri, Jul 10, 2020	78.20	78.87	77.94	78.51
5041	AMEX	IYR	Thu, Jul 9, 2020	78.61	78.65	77.06	78.29
5040	AMEX	IYR	Wed, Jul 8, 2020	79.00	79.25	78.02	78.73
5039	AMEX	IYR	Tue, Jul 7, 2020	79.53	79.94	78.73	78.81
5038	AMEX	IYR	Mon, Jul 6, 2020	82.01	82.01	80.23	80.34
5037	AMEX	IYR	Thu, Jul 2, 2020	81.96	82.13	80.02	80.33
5036	AMEX	IYR	Wed, Jul 1, 2020	79.02	80.92	78.91	80.58
5035	AMEX	IYR	Tue, Jun 30, 2020	78.01	79.24	77.70	78.81
5034	AMEX	IYR	Mon, Jun 29, 2020	77.35	77.99	76.17	77.92
5033	AMEX	IYR	Fri, Jun 26, 2020	77.74	78.11	76.44	76.49
5032	AMEX	IYR	Thu, Jun 25, 2020	76.49	78.08	76.40	78.04
5031	AMEX	IYR	Wed, Jun 24, 2020	78.34	78.58	75.34	77.09
5030	AMEX	IYR	Tue, Jun 23, 2020	80.39	80.52	79.11	79.36
5029	AMEX	IYR	Mon, Jun 22, 2020	79.46	79.76	78.26	79.60
5028	AMEX	IYR	Fri, Jun 19, 2020	81.97	81.98	79.24	79.75
5027	AMEX	IYR	Thu, Jun 18, 2020	80.91	81.20	80.33	80.77
5026	AMEX	IYR	Wed, Jun 17, 2020	83.21	83.29	81.58	81.64
5025	AMEX	IYR	Tue, Jun 16, 2020	84.07	84.22	81.41	82.76
5024	AMEX	IYR	Mon, Jun 15, 2020	77.85	81.61	77.48	81.16
5023	AMEX	IYR	Fri, Jun 12, 2020	80.63	81.02	78.53	80.24
5022	AMEX	IYR	Thu, Jun 11, 2020	79.58	80.74	77.81	77.98
5021	AMEX	IYR	Wed, Jun 10, 2020	84.98	85.41	82.58	83.24
5020	AMEX	IYR	Tue, Jun 9, 2020	85.34	85.92	84.31	85.42
5019	AMEX	IYR	Mon, Jun 8, 2020	85.68	86.86	85.66	86.82
5018	AMEX	IYR	Fri, Jun 5, 2020	84.33	86.11	84.23	84.59
5017	AMEX	IYR	Thu, Jun 4, 2020	82.00	82.03	80.85	81.62
5016	AMEX	IYR	Wed, Jun 3, 2020	80.73	82.68	80.60	82.32
5015	AMEX	IYR	Tue, Jun 2, 2020	79.85	80.12	79.07	79.92
5014	AMEX	IYR	Mon, Jun 1, 2020	77.36	79.77	77.20	79.21
5013	AMEX	IYR	Fri, May 29, 2020	77.68	78.20	76.95	77.42
5012	AMEX	IYR	Thu, May 28, 2020	78.83	78.87	77.60	78.23
5011	AMEX	IYR	Wed, May 27, 2020	78.18	78.34	76.04	77.91
5010	AMEX	IYR	Tue, May 26, 2020	75.94	76.89	75.72	76.44
5009	AMEX	IYR	Fri, May 22, 2020	72.65	73.81	72.46	73.75
5008	AMEX	IYR	Thu, May 21, 2020	72.50	73.25	72.02	72.76
5007	AMEX	IYR	Wed, May 20, 2020	73.03	73.11	72.29	72.86
5006	AMEX	IYR	Tue, May 19, 2020	72.72	73.18	72.14	72.16
5005	AMEX	IYR	Mon, May 18, 2020	71.37	73.59	71.33	72.98
5004	AMEX	IYR	Fri, May 15, 2020	68.81	69.07	67.83	68.96
5003	AMEX	IYR	Thu, May 14, 2020	67.96	69.32	66.44	69.28
5002	AMEX	IYR	Wed, May 13, 2020	70.16	70.47	68.57	68.96
5001	AMEX	IYR	Tue, May 12, 2020	74.30	74.38	70.55	70.63
5000	AMEX	IYR	Mon, May 11, 2020	74.19	75.19	73.65	74.03
4999	AMEX	IYR	Fri, May 8, 2020	74.52	75.28	74.12	75.09
4998	AMEX	IYR	Thu, May 7, 2020	73.03	74.39	72.93	73.34
4997	AMEX	IYR	Wed, May 6, 2020	74.05	74.28	72.33	72.38
4996	AMEX	IYR	Tue, May 5, 2020	73.87	74.76	73.55	73.60
4995	AMEX	IYR	Mon, May 4, 2020	72.66	73.34	71.59	73.25
4994	AMEX	IYR	Fri, May 1, 2020	74.41	74.42	72.78	73.47
4993	AMEX	IYR	Thu, Apr 30, 2020	75.68	76.30	74.79	76.05
4992	AMEX	IYR	Wed, Apr 29, 2020	77.35	77.85	75.76	76.91
4991	AMEX	IYR	Tue, Apr 28, 2020	76.73	77.60	75.67	75.75
4990	AMEX	IYR	Mon, Apr 27, 2020	73.35	75.36	73.19	75.07
4989	AMEX	IYR	Fri, Apr 24, 2020	72.80	73.06	71.81	72.77
4988	AMEX	IYR	Thu, Apr 23, 2020	73.19	73.92	72.17	72.47
4987	AMEX	IYR	Wed, Apr 22, 2020	73.32	73.76	72.46	73.14
4986	AMEX	IYR	Tue, Apr 21, 2020	71.47	72.63	70.99	71.99
4985	AMEX	IYR	Mon, Apr 20, 2020	74.67	75.00	73.23	73.33
4984	AMEX	IYR	Fri, Apr 17, 2020	76.11	76.49	73.83	76.09
4983	AMEX	IYR	Thu, Apr 16, 2020	74.50	75.32	73.37	73.89
4982	AMEX	IYR	Wed, Apr 15, 2020	75.43	76.18	73.86	74.73
4981	AMEX	IYR	Tue, Apr 14, 2020	77.35	78.49	76.77	77.67
4980	AMEX	IYR	Mon, Apr 13, 2020	78.51	78.75	75.13	75.67
4979	AMEX	IYR	Thu, Apr 9, 2020	76.34	80.12	76.34	78.88
4978	AMEX	IYR	Wed, Apr 8, 2020	70.85	75.21	70.10	74.72
4977	AMEX	IYR	Tue, Apr 7, 2020	71.73	73.12	69.72	69.73
4976	AMEX	IYR	Mon, Apr 6, 2020	66.97	69.42	66.89	69.06
4975	AMEX	IYR	Fri, Apr 3, 2020	64.71	65.55	63.01	64.24
4974	AMEX	IYR	Thu, Apr 2, 2020	64.07	66.52	63.98	65.26
4973	AMEX	IYR	Wed, Apr 1, 2020	66.33	69.72	63.71	64.98
4972	AMEX	IYR	Tue, Mar 31, 2020	71.22	71.22	67.89	69.57
4971	AMEX	IYR	Mon, Mar 30, 2020	70.79	71.82	68.49	71.60
4970	AMEX	IYR	Fri, Mar 27, 2020	67.94	72.02	67.61	70.20
4969	AMEX	IYR	Thu, Mar 26, 2020	66.13	70.44	65.60	70.11
4968	AMEX	IYR	Wed, Mar 25, 2020	62.38	68.67	61.68	65.27
4967	AMEX	IYR	Tue, Mar 24, 2020	60.91	62.61	59.29	61.87
4966	AMEX	IYR	Mon, Mar 23, 2020	60.66	60.66	56.27	57.84
4965	AMEX	IYR	Fri, Mar 20, 2020	64.38	66.32	60.50	60.92
4964	AMEX	IYR	Thu, Mar 19, 2020	63.01	65.24	60.81	63.71
4963	AMEX	IYR	Wed, Mar 18, 2020	66.30	68.42	61.03	63.68
4962	AMEX	IYR	Tue, Mar 17, 2020	68.26	72.02	66.06	70.63
4961	AMEX	IYR	Mon, Mar 16, 2020	72.85	74.32	66.85	67.46
4960	AMEX	IYR	Fri, Mar 13, 2020	78.41	81.17	74.39	81.15
4959	AMEX	IYR	Thu, Mar 12, 2020	78.02	79.96	73.36	74.77
4958	AMEX	IYR	Wed, Mar 11, 2020	85.84	86.12	82.07	82.84
4957	AMEX	IYR	Tue, Mar 10, 2020	86.79	88.18	83.40	87.96
4956	AMEX	IYR	Mon, Mar 9, 2020	85.15	87.39	84.10	84.69
4955	AMEX	IYR	Fri, Mar 6, 2020	90.77	91.81	88.59	91.47
4954	AMEX	IYR	Thu, Mar 5, 2020	93.60	94.31	92.04	93.05
4953	AMEX	IYR	Wed, Mar 4, 2020	93.07	95.29	92.96	95.12
4952	AMEX	IYR	Tue, Mar 3, 2020	91.90	94.16	90.89	91.62
4951	AMEX	IYR	Mon, Mar 2, 2020	88.49	91.96	87.96	91.61
4950	AMEX	IYR	Fri, Feb 28, 2020	88.43	88.89	85.32	87.40
4949	AMEX	IYR	Thu, Feb 27, 2020	93.98	93.98	90.19	90.22
4948	AMEX	IYR	Wed, Feb 26, 2020	96.41	97.16	95.14	95.21
4947	AMEX	IYR	Tue, Feb 25, 2020	99.07	99.29	95.96	96.22
4946	AMEX	IYR	Mon, Feb 24, 2020	99.00	99.77	98.43	98.87
4945	AMEX	IYR	Fri, Feb 21, 2020	99.79	100.39	99.79	100.21
4944	AMEX	IYR	Thu, Feb 20, 2020	99.11	100.06	98.69	100.02
4943	AMEX	IYR	Wed, Feb 19, 2020	100.23	100.75	98.90	98.95
4942	AMEX	IYR	Tue, Feb 18, 2020	100.36	100.40	99.65	100.21
4941	AMEX	IYR	Fri, Feb 14, 2020	99.49	100.31	99.36	100.28
4940	AMEX	IYR	Thu, Feb 13, 2020	98.62	99.46	98.49	99.38
4939	AMEX	IYR	Wed, Feb 12, 2020	98.17	98.96	97.84	98.71
4938	AMEX	IYR	Tue, Feb 11, 2020	97.45	98.50	97.45	97.93
4937	AMEX	IYR	Mon, Feb 10, 2020	96.60	97.22	96.38	97.14
4936	AMEX	IYR	Fri, Feb 7, 2020	96.29	96.41	95.95	96.17
4935	AMEX	IYR	Thu, Feb 6, 2020	96.15	96.46	95.99	96.21
4934	AMEX	IYR	Wed, Feb 5, 2020	95.92	96.23	95.65	95.85
4933	AMEX	IYR	Tue, Feb 4, 2020	95.11	96.22	94.92	95.83
4932	AMEX	IYR	Mon, Feb 3, 2020	94.71	95.57	94.56	94.86
4931	AMEX	IYR	Fri, Jan 31, 2020	95.54	95.70	94.30	94.57
4930	AMEX	IYR	Thu, Jan 30, 2020	95.24	95.85	95.17	95.73
4929	AMEX	IYR	Wed, Jan 29, 2020	96.13	96.31	95.46	95.61
4928	AMEX	IYR	Tue, Jan 28, 2020	95.60	96.17	95.48	95.91
4927	AMEX	IYR	Mon, Jan 27, 2020	95.43	95.76	95.20	95.50
4926	AMEX	IYR	Fri, Jan 24, 2020	96.33	96.53	95.63	95.96
4925	AMEX	IYR	Thu, Jan 23, 2020	95.66	96.26	95.23	96.18
4924	AMEX	IYR	Wed, Jan 22, 2020	96.35	96.62	95.36	95.61
4923	AMEX	IYR	Tue, Jan 21, 2020	95.33	96.18	95.10	96.16
4922	AMEX	IYR	Fri, Jan 17, 2020	95.00	95.53	95.00	95.19
4921	AMEX	IYR	Thu, Jan 16, 2020	94.57	95.12	94.39	95.08
4920	AMEX	IYR	Wed, Jan 15, 2020	93.83	94.61	93.80	94.38
4919	AMEX	IYR	Tue, Jan 14, 2020	93.92	93.92	93.09	93.55
4918	AMEX	IYR	Mon, Jan 13, 2020	93.12	93.93	92.96	93.91
4917	AMEX	IYR	Fri, Jan 10, 2020	92.30	92.97	92.10	92.92
4916	AMEX	IYR	Thu, Jan 9, 2020	92.09	92.40	91.87	92.12
4915	AMEX	IYR	Wed, Jan 8, 2020	91.91	92.33	91.62	92.07
4914	AMEX	IYR	Tue, Jan 7, 2020	92.58	92.58	91.39	91.85
4913	AMEX	IYR	Mon, Jan 6, 2020	92.57	93.13	92.34	92.79
4912	AMEX	IYR	Fri, Jan 3, 2020	91.80	92.94	91.55	92.71
4911	AMEX	IYR	Thu, Jan 2, 2020	93.44	93.54	91.60	92.05
4910	AMEX	IYR	Tue, Dec 31, 2019	92.47	93.18	92.27	93.08
4909	AMEX	IYR	Mon, Dec 30, 2019	92.21	92.74	92.03	92.54
4908	AMEX	IYR	Fri, Dec 27, 2019	92.30	92.63	92.16	92.47
4907	AMEX	IYR	Thu, Dec 26, 2019	91.84	92.22	91.70	92.22
4906	AMEX	IYR	Tue, Dec 24, 2019	91.78	91.91	91.41	91.73
4905	AMEX	IYR	Mon, Dec 23, 2019	92.32	92.42	91.43	91.48
4904	AMEX	IYR	Fri, Dec 20, 2019	91.71	92.33	91.54	92.00
4903	AMEX	IYR	Thu, Dec 19, 2019	90.56	91.47	90.47	91.43
4902	AMEX	IYR	Wed, Dec 18, 2019	89.59	90.83	89.59	90.68
4901	AMEX	IYR	Tue, Dec 17, 2019	90.55	90.68	89.45	89.52
4900	AMEX	IYR	Mon, Dec 16, 2019	89.92	90.56	89.39	90.29
4899	AMEX	IYR	Fri, Dec 13, 2019	90.66	90.98	89.92	90.60
4898	AMEX	IYR	Thu, Dec 12, 2019	91.75	92.05	90.37	90.51
4897	AMEX	IYR	Wed, Dec 11, 2019	92.58	92.73	91.43	91.71
4896	AMEX	IYR	Tue, Dec 10, 2019	93.27	93.40	92.42	92.61
4895	AMEX	IYR	Mon, Dec 9, 2019	93.08	93.34	92.74	93.17
4894	AMEX	IYR	Fri, Dec 6, 2019	92.75	93.46	92.73	92.98
4893	AMEX	IYR	Thu, Dec 5, 2019	92.56	92.86	92.29	92.82
4892	AMEX	IYR	Wed, Dec 4, 2019	92.19	93.08	92.10	92.74
4891	AMEX	IYR	Tue, Dec 3, 2019	91.75	92.51	91.69	92.38
4890	AMEX	IYR	Mon, Dec 2, 2019	93.10	93.17	91.80	91.82
4889	AMEX	IYR	Fri, Nov 29, 2019	93.55	93.97	93.17	93.20
4888	AMEX	IYR	Wed, Nov 27, 2019	93.22	93.69	92.95	93.46
4887	AMEX	IYR	Tue, Nov 26, 2019	92.20	93.29	92.14	93.16
4886	AMEX	IYR	Mon, Nov 25, 2019	91.89	92.51	91.85	92.05
4885	AMEX	IYR	Fri, Nov 22, 2019	92.25	92.26	91.22	91.69
4884	AMEX	IYR	Thu, Nov 21, 2019	93.03	93.14	91.99	91.99
4883	AMEX	IYR	Wed, Nov 20, 2019	93.33	93.60	92.89	93.27
4882	AMEX	IYR	Tue, Nov 19, 2019	93.39	93.58	93.09	93.29
4881	AMEX	IYR	Mon, Nov 18, 2019	92.77	93.58	92.71	93.17
4880	AMEX	IYR	Fri, Nov 15, 2019	92.28	92.71	92.08	92.69
4879	AMEX	IYR	Thu, Nov 14, 2019	91.73	92.20	91.53	92.20
4878	AMEX	IYR	Wed, Nov 13, 2019	90.84	91.68	90.80	91.47
4877	AMEX	IYR	Tue, Nov 12, 2019	91.39	91.93	90.64	90.73
4876	AMEX	IYR	Mon, Nov 11, 2019	91.10	91.62	91.10	91.37
4875	AMEX	IYR	Fri, Nov 8, 2019	91.19	91.71	90.95	91.16
4874	AMEX	IYR	Thu, Nov 7, 2019	91.80	92.06	91.02	91.33
4873	AMEX	IYR	Wed, Nov 6, 2019	92.13	92.59	91.97	92.21
4872	AMEX	IYR	Tue, Nov 5, 2019	93.15	93.46	91.60	91.94
4871	AMEX	IYR	Mon, Nov 4, 2019	94.05	94.18	93.31	93.46
4870	AMEX	IYR	Fri, Nov 1, 2019	94.37	94.73	93.40	94.19
4869	AMEX	IYR	Thu, Oct 31, 2019	94.65	94.71	93.92	94.26
4868	AMEX	IYR	Wed, Oct 30, 2019	93.96	94.42	93.42	94.42
4867	AMEX	IYR	Tue, Oct 29, 2019	93.70	94.32	93.47	93.90
4866	AMEX	IYR	Mon, Oct 28, 2019	94.01	94.10	93.40	93.58
4865	AMEX	IYR	Fri, Oct 25, 2019	94.71	94.85	93.91	94.09
4864	AMEX	IYR	Thu, Oct 24, 2019	95.39	95.39	94.70	95.06
4863	AMEX	IYR	Wed, Oct 23, 2019	95.22	95.22	94.39	95.18
4862	AMEX	IYR	Tue, Oct 22, 2019	95.55	96.00	94.85	95.05
4861	AMEX	IYR	Mon, Oct 21, 2019	94.57	95.37	94.52	95.36
4860	AMEX	IYR	Fri, Oct 18, 2019	93.85	94.80	93.81	94.67
4859	AMEX	IYR	Thu, Oct 17, 2019	93.52	94.07	93.43	93.92
4858	AMEX	IYR	Wed, Oct 16, 2019	93.27	93.40	92.76	93.40
4857	AMEX	IYR	Tue, Oct 15, 2019	93.36	93.52	92.78	93.33
4856	AMEX	IYR	Mon, Oct 14, 2019	93.58	93.80	92.98	93.28
4855	AMEX	IYR	Fri, Oct 11, 2019	93.52	94.03	93.21	93.26
4854	AMEX	IYR	Thu, Oct 10, 2019	93.06	93.53	92.76	93.33
4853	AMEX	IYR	Wed, Oct 9, 2019	93.27	93.55	92.95	93.15
4852	AMEX	IYR	Tue, Oct 8, 2019	93.28	93.63	92.49	92.85
4851	AMEX	IYR	Mon, Oct 7, 2019	93.14	93.86	93.04	93.33
4850	AMEX	IYR	Fri, Oct 4, 2019	93.27	93.64	93.13	93.59
4849	AMEX	IYR	Thu, Oct 3, 2019	92.10	93.27	91.95	93.09
4848	AMEX	IYR	Wed, Oct 2, 2019	92.59	92.67	91.58	92.19
4847	AMEX	IYR	Tue, Oct 1, 2019	93.26	93.67	92.47	92.55
4846	AMEX	IYR	Mon, Sep 30, 2019	93.28	93.83	93.18	93.54
4845	AMEX	IYR	Fri, Sep 27, 2019	93.97	94.04	92.59	93.19
4844	AMEX	IYR	Thu, Sep 26, 2019	93.39	93.99	93.19	93.76
4843	AMEX	IYR	Wed, Sep 25, 2019	92.86	93.27	92.61	93.00
4842	AMEX	IYR	Tue, Sep 24, 2019	93.35	93.53	92.56	92.93
4841	AMEX	IYR	Mon, Sep 23, 2019	93.65	94.11	93.41	93.05
4840	AMEX	IYR	Fri, Sep 20, 2019	93.74	94.01	93.30	93.57
4839	AMEX	IYR	Thu, Sep 19, 2019	93.45	93.93	93.28	93.61
4838	AMEX	IYR	Wed, Sep 18, 2019	93.71	93.97	92.44	93.16
4837	AMEX	IYR	Tue, Sep 17, 2019	92.84	93.52	92.69	93.49
4836	AMEX	IYR	Mon, Sep 16, 2019	91.65	92.57	91.50	92.48
4835	AMEX	IYR	Fri, Sep 13, 2019	92.12	92.95	91.37	91.54
4834	AMEX	IYR	Thu, Sep 12, 2019	92.71	93.18	92.10	92.62
4833	AMEX	IYR	Wed, Sep 11, 2019	92.39	92.39	91.47	92.17
4832	AMEX	IYR	Tue, Sep 10, 2019	92.79	92.82	91.35	92.08
4831	AMEX	IYR	Mon, Sep 9, 2019	93.58	93.84	92.87	93.07
4830	AMEX	IYR	Fri, Sep 6, 2019	93.64	93.95	93.38	93.68
4829	AMEX	IYR	Thu, Sep 5, 2019	94.00	94.08	93.17	93.50
4828	AMEX	IYR	Wed, Sep 4, 2019	93.60	94.20	93.58	94.09
4827	AMEX	IYR	Tue, Sep 3, 2019	92.23	93.36	92.11	93.36
4826	AMEX	IYR	Fri, Aug 30, 2019	92.53	92.68	91.99	92.46
4825	AMEX	IYR	Thu, Aug 29, 2019	92.02	92.41	91.81	92.34
4824	AMEX	IYR	Wed, Aug 28, 2019	91.33	91.77	91.15	91.61
4823	AMEX	IYR	Tue, Aug 27, 2019	92.22	92.52	91.36	91.40
4822	AMEX	IYR	Mon, Aug 26, 2019	91.55	91.84	91.13	91.75
4821	AMEX	IYR	Fri, Aug 23, 2019	92.23	92.88	90.75	91.08
4820	AMEX	IYR	Thu, Aug 22, 2019	91.86	92.40	91.37	92.35
4819	AMEX	IYR	Wed, Aug 21, 2019	91.83	92.09	91.45	91.84
4818	AMEX	IYR	Tue, Aug 20, 2019	92.42	92.66	91.47	91.50
4817	AMEX	IYR	Mon, Aug 19, 2019	91.86	92.41	91.52	92.19
4816	AMEX	IYR	Fri, Aug 16, 2019	90.92	91.72	90.75	91.50
4815	AMEX	IYR	Thu, Aug 15, 2019	89.97	90.83	89.81	90.71
4814	AMEX	IYR	Wed, Aug 14, 2019	90.87	90.95	89.54	89.72
4813	AMEX	IYR	Tue, Aug 13, 2019	91.22	91.54	90.50	91.20
4812	AMEX	IYR	Mon, Aug 12, 2019	91.33	91.50	90.64	91.10
4811	AMEX	IYR	Fri, Aug 9, 2019	91.18	91.70	90.51	91.45
4810	AMEX	IYR	Thu, Aug 8, 2019	90.43	91.48	89.43	91.46
4809	AMEX	IYR	Wed, Aug 7, 2019	89.47	90.47	87.85	89.95
4808	AMEX	IYR	Tue, Aug 6, 2019	88.16	89.46	88.03	89.02
4807	AMEX	IYR	Mon, Aug 5, 2019	89.43	89.45	86.93	88.09
4806	AMEX	IYR	Fri, Aug 2, 2019	89.38	90.23	89.13	89.70
4805	AMEX	IYR	Thu, Aug 1, 2019	89.60	90.14	88.80	89.30
4804	AMEX	IYR	Wed, Jul 31, 2019	89.78	90.39	88.83	89.39
4803	AMEX	IYR	Tue, Jul 30, 2019	88.96	90.02	88.89	89.69
4802	AMEX	IYR	Mon, Jul 29, 2019	88.99	89.64	88.89	89.05
4801	AMEX	IYR	Fri, Jul 26, 2019	88.52	88.96	88.16	88.79
4800	AMEX	IYR	Thu, Jul 25, 2019	88.77	88.93	88.07	88.49
4799	AMEX	IYR	Wed, Jul 24, 2019	88.88	89.05	88.47	88.90
4798	AMEX	IYR	Tue, Jul 23, 2019	88.03	88.75	87.77	88.65
4797	AMEX	IYR	Mon, Jul 22, 2019	88.08	88.14	87.49	87.76
4796	AMEX	IYR	Fri, Jul 19, 2019	89.39	89.51	87.76	87.92
4795	AMEX	IYR	Thu, Jul 18, 2019	89.06	89.50	88.57	89.23
4794	AMEX	IYR	Wed, Jul 17, 2019	89.75	90.02	88.75	89.21
4793	AMEX	IYR	Tue, Jul 16, 2019	89.51	89.90	89.25	89.57
4792	AMEX	IYR	Mon, Jul 15, 2019	89.96	90.35	89.64	89.78
4791	AMEX	IYR	Fri, Jul 12, 2019	90.02	90.13	89.46	89.78
4790	AMEX	IYR	Thu, Jul 11, 2019	90.85	90.98	89.59	89.94
4789	AMEX	IYR	Wed, Jul 10, 2019	90.92	91.22	90.44	90.96
4788	AMEX	IYR	Tue, Jul 9, 2019	90.03	90.64	89.80	90.48
4787	AMEX	IYR	Mon, Jul 8, 2019	89.74	90.34	89.64	90.04
4786	AMEX	IYR	Fri, Jul 5, 2019	89.30	90.13	88.51	89.75
4785	AMEX	IYR	Wed, Jul 3, 2019	89.20	90.24	89.19	90.16
4784	AMEX	IYR	Tue, Jul 2, 2019	87.91	89.06	87.76	88.98
4783	AMEX	IYR	Mon, Jul 1, 2019	88.25	88.25	86.68	87.61
4782	AMEX	IYR	Fri, Jun 28, 2019	87.50	88.22	87.31	87.31
4781	AMEX	IYR	Thu, Jun 27, 2019	86.87	87.47	86.81	87.36
4780	AMEX	IYR	Wed, Jun 26, 2019	88.02	88.18	86.18	86.36
4779	AMEX	IYR	Tue, Jun 25, 2019	89.33	89.57	88.01	88.02
4778	AMEX	IYR	Mon, Jun 24, 2019	90.16	90.17	89.10	89.16
4777	AMEX	IYR	Fri, Jun 21, 2019	90.48	90.55	89.38	89.72
4776	AMEX	IYR	Thu, Jun 20, 2019	90.89	91.11	90.65	90.87
4775	AMEX	IYR	Wed, Jun 19, 2019	89.77	90.65	89.34	90.47
4774	AMEX	IYR	Tue, Jun 18, 2019	90.43	90.87	89.48	89.91
4773	AMEX	IYR	Mon, Jun 17, 2019	89.31	90.11	89.19	90.07
4772	AMEX	IYR	Fri, Jun 14, 2019	89.64	90.18	89.48	89.11
4771	AMEX	IYR	Thu, Jun 13, 2019	89.50	89.65	89.16	89.65
4770	AMEX	IYR	Wed, Jun 12, 2019	89.07	89.63	89.00	89.32
4769	AMEX	IYR	Tue, Jun 11, 2019	89.05	89.32	88.42	89.03
4768	AMEX	IYR	Mon, Jun 10, 2019	89.12	89.41	88.51	88.88
4767	AMEX	IYR	Fri, Jun 7, 2019	89.38	89.64	89.01	89.15
4766	AMEX	IYR	Thu, Jun 6, 2019	88.85	89.00	88.19	88.88
4765	AMEX	IYR	Wed, Jun 5, 2019	87.38	88.75	87.13	88.75
4764	AMEX	IYR	Tue, Jun 4, 2019	87.20	87.25	86.08	86.93
4763	AMEX	IYR	Mon, Jun 3, 2019	87.15	87.39	86.57	87.21
4762	AMEX	IYR	Fri, May 31, 2019	86.16	87.38	85.93	86.87
4761	AMEX	IYR	Thu, May 30, 2019	86.20	86.83	86.10	86.51
4760	AMEX	IYR	Wed, May 29, 2019	87.06	87.70	85.79	86.16
4759	AMEX	IYR	Tue, May 28, 2019	88.42	88.61	87.16	87.20
4758	AMEX	IYR	Fri, May 24, 2019	88.25	88.56	88.02	88.13
4757	AMEX	IYR	Thu, May 23, 2019	87.31	87.93	87.18	87.84
4756	AMEX	IYR	Wed, May 22, 2019	87.39	87.73	87.26	87.72
4755	AMEX	IYR	Tue, May 21, 2019	86.86	87.61	86.86	87.41
4754	AMEX	IYR	Mon, May 20, 2019	87.56	87.82	86.33	86.68
4753	AMEX	IYR	Fri, May 17, 2019	87.83	88.17	87.54	87.98
4752	AMEX	IYR	Thu, May 16, 2019	87.62	88.52	87.53	88.23
4751	AMEX	IYR	Wed, May 15, 2019	87.09	87.96	86.81	87.71
4750	AMEX	IYR	Tue, May 14, 2019	87.00	87.44	86.83	87.14
4749	AMEX	IYR	Mon, May 13, 2019	86.21	86.96	86.13	86.78
4748	AMEX	IYR	Fri, May 10, 2019	85.86	87.14	85.76	86.88
4747	AMEX	IYR	Thu, May 9, 2019	85.62	86.14	85.01	85.97
4746	AMEX	IYR	Wed, May 8, 2019	85.94	86.58	85.72	85.77
4745	AMEX	IYR	Tue, May 7, 2019	87.11	87.21	85.28	85.78
4744	AMEX	IYR	Mon, May 6, 2019	87.19	87.63	86.83	87.37
4743	AMEX	IYR	Fri, May 3, 2019	87.22	87.75	86.99	87.66
4742	AMEX	IYR	Thu, May 2, 2019	86.77	87.82	86.77	86.97
4741	AMEX	IYR	Wed, May 1, 2019	87.02	87.91	86.82	86.94
4740	AMEX	IYR	Tue, Apr 30, 2019	86.02	87.07	85.62	87.00
4739	AMEX	IYR	Mon, Apr 29, 2019	86.75	87.09	85.96	86.02
4738	AMEX	IYR	Fri, Apr 26, 2019	86.50	87.00	86.26	86.85
4737	AMEX	IYR	Thu, Apr 25, 2019	86.23	86.51	85.65	86.20
4736	AMEX	IYR	Wed, Apr 24, 2019	86.05	86.75	85.91	86.37
4735	AMEX	IYR	Tue, Apr 23, 2019	85.00	86.02	84.79	85.81
4734	AMEX	IYR	Mon, Apr 22, 2019	85.44	85.68	84.06	84.80
4733	AMEX	IYR	Thu, Apr 18, 2019	85.34	85.86	84.80	85.64
4732	AMEX	IYR	Wed, Apr 17, 2019	86.11	86.22	84.80	85.06
4731	AMEX	IYR	Tue, Apr 16, 2019	87.69	87.79	85.49	85.84
4730	AMEX	IYR	Mon, Apr 15, 2019	88.21	88.23	87.50	87.72
4729	AMEX	IYR	Fri, Apr 12, 2019	87.65	88.19	87.07	88.17
4728	AMEX	IYR	Thu, Apr 11, 2019	87.73	88.17	87.37	87.71
4727	AMEX	IYR	Wed, Apr 10, 2019	87.29	87.84	87.15	87.80
4726	AMEX	IYR	Tue, Apr 9, 2019	87.46	87.66	86.89	87.01
4725	AMEX	IYR	Mon, Apr 8, 2019	87.83	87.94	87.24	87.43
4724	AMEX	IYR	Fri, Apr 5, 2019	87.45	88.00	87.23	87.95
4723	AMEX	IYR	Thu, Apr 4, 2019	87.56	87.67	86.95	87.35
4722	AMEX	IYR	Wed, Apr 3, 2019	87.49	87.84	86.92	87.48
4721	AMEX	IYR	Tue, Apr 2, 2019	87.25	87.69	86.39	87.57
4720	AMEX	IYR	Mon, Apr 1, 2019	87.04	87.15	86.08	87.01
4719	AMEX	IYR	Fri, Mar 29, 2019	87.06	87.25	86.71	87.04
4718	AMEX	IYR	Thu, Mar 28, 2019	86.46	87.11	86.23	87.11
4717	AMEX	IYR	Wed, Mar 27, 2019	86.62	86.78	85.75	86.36
4716	AMEX	IYR	Tue, Mar 26, 2019	86.09	86.57	85.92	86.54
4715	AMEX	IYR	Mon, Mar 25, 2019	85.99	86.19	85.39	85.90
4714	AMEX	IYR	Fri, Mar 22, 2019	86.48	86.99	85.76	85.88
4713	AMEX	IYR	Thu, Mar 21, 2019	84.80	86.45	84.80	86.40
4712	AMEX	IYR	Wed, Mar 20, 2019	84.67	85.42	84.08	84.96
4711	AMEX	IYR	Tue, Mar 19, 2019	85.59	85.71	85.04	84.68
4710	AMEX	IYR	Mon, Mar 18, 2019	86.06	86.21	85.15	85.53
4709	AMEX	IYR	Fri, Mar 15, 2019	86.30	86.40	85.80	86.01
4708	AMEX	IYR	Thu, Mar 14, 2019	86.16	86.25	85.83	86.21
4707	AMEX	IYR	Wed, Mar 13, 2019	85.64	86.32	85.64	86.08
4706	AMEX	IYR	Tue, Mar 12, 2019	85.51	85.91	85.34	85.69
4705	AMEX	IYR	Mon, Mar 11, 2019	84.32	85.37	84.03	85.34
4704	AMEX	IYR	Fri, Mar 8, 2019	83.74	84.39	83.73	84.10
4703	AMEX	IYR	Thu, Mar 7, 2019	84.17	84.74	83.76	84.02
4702	AMEX	IYR	Wed, Mar 6, 2019	84.66	84.75	84.05	84.17
4701	AMEX	IYR	Tue, Mar 5, 2019	84.08	84.81	84.00	84.58
4700	AMEX	IYR	Mon, Mar 4, 2019	84.13	84.39	83.37	84.32
4699	AMEX	IYR	Fri, Mar 1, 2019	83.89	84.25	83.04	83.97
4698	AMEX	IYR	Thu, Feb 28, 2019	83.82	85.06	83.60	84.15
4697	AMEX	IYR	Wed, Feb 27, 2019	83.87	84.22	83.28	83.90
4696	AMEX	IYR	Tue, Feb 26, 2019	84.47	84.78	84.00	84.14
4695	AMEX	IYR	Mon, Feb 25, 2019	85.03	85.26	84.30	84.37
4694	AMEX	IYR	Fri, Feb 22, 2019	84.64	85.33	84.44	84.99
4693	AMEX	IYR	Thu, Feb 21, 2019	84.05	84.61	83.72	84.54
4692	AMEX	IYR	Wed, Feb 20, 2019	84.86	84.91	83.87	84.47
4691	AMEX	IYR	Tue, Feb 19, 2019	84.82	85.19	84.71	85.07
4690	AMEX	IYR	Fri, Feb 15, 2019	84.61	85.06	84.52	85.05
4689	AMEX	IYR	Thu, Feb 14, 2019	84.42	84.80	84.02	84.53
4688	AMEX	IYR	Wed, Feb 13, 2019	83.47	84.33	83.45	84.26
4687	AMEX	IYR	Tue, Feb 12, 2019	84.28	84.45	83.57	83.87
4686	AMEX	IYR	Mon, Feb 11, 2019	84.09	84.48	83.97	84.36
4685	AMEX	IYR	Fri, Feb 8, 2019	83.88	84.42	83.65	84.12
4684	AMEX	IYR	Thu, Feb 7, 2019	83.22	84.22	82.98	84.10
4683	AMEX	IYR	Wed, Feb 6, 2019	83.88	83.90	83.22	83.46
4682	AMEX	IYR	Tue, Feb 5, 2019	83.62	84.07	83.13	84.04
4681	AMEX	IYR	Mon, Feb 4, 2019	83.40	83.57	82.30	83.53
4680	AMEX	IYR	Fri, Feb 1, 2019	83.50	83.80	81.86	82.97
4679	AMEX	IYR	Thu, Jan 31, 2019	82.63	83.56	81.93	83.54
4678	AMEX	IYR	Wed, Jan 30, 2019	82.11	82.96	81.90	82.67
4677	AMEX	IYR	Tue, Jan 29, 2019	81.35	82.05	81.16	82.02
4676	AMEX	IYR	Mon, Jan 28, 2019	80.46	81.47	80.25	81.37
4675	AMEX	IYR	Fri, Jan 25, 2019	79.96	80.70	79.67	80.64
4674	AMEX	IYR	Thu, Jan 24, 2019	79.33	79.87	78.92	79.71
4673	AMEX	IYR	Wed, Jan 23, 2019	79.45	79.61	78.91	79.43
4672	AMEX	IYR	Tue, Jan 22, 2019	79.51	79.70	78.77	79.43
4671	AMEX	IYR	Fri, Jan 18, 2019	79.60	79.66	79.03	79.66
4670	AMEX	IYR	Thu, Jan 17, 2019	78.86	79.36	78.78	79.36
4669	AMEX	IYR	Wed, Jan 16, 2019	78.38	79.20	78.27	78.94
4668	AMEX	IYR	Tue, Jan 15, 2019	77.77	78.59	77.74	78.45
4667	AMEX	IYR	Mon, Jan 14, 2019	77.73	78.13	77.35	77.68
4666	AMEX	IYR	Fri, Jan 11, 2019	77.60	77.97	77.21	77.93
4665	AMEX	IYR	Thu, Jan 10, 2019	76.41	77.83	76.25	77.66
4664	AMEX	IYR	Wed, Jan 9, 2019	76.81	76.98	75.91	76.60
4663	AMEX	IYR	Tue, Jan 8, 2019	75.78	76.91	75.53	76.70
4662	AMEX	IYR	Mon, Jan 7, 2019	74.90	75.89	74.60	75.33
4661	AMEX	IYR	Fri, Jan 4, 2019	74.27	75.29	73.90	74.58
4660	AMEX	IYR	Thu, Jan 3, 2019	73.32	74.90	73.18	73.79
4659	AMEX	IYR	Wed, Jan 2, 2019	74.08	74.18	72.93	73.32
4658	AMEX	IYR	Mon, Dec 31, 2018	74.85	75.07	73.67	74.94
4657	AMEX	IYR	Fri, Dec 28, 2018	75.17	75.51	74.18	74.71
4656	AMEX	IYR	Thu, Dec 27, 2018	73.81	74.57	72.40	74.48
4655	AMEX	IYR	Wed, Dec 26, 2018	72.20	74.43	71.41	74.36
4654	AMEX	IYR	Mon, Dec 24, 2018	74.40	74.67	71.97	72.00
4653	AMEX	IYR	Fri, Dec 21, 2018	75.86	77.23	74.57	74.69
4652	AMEX	IYR	Thu, Dec 20, 2018	76.72	76.92	75.10	75.63
4651	AMEX	IYR	Wed, Dec 19, 2018	77.62	78.37	76.55	76.75
4650	AMEX	IYR	Tue, Dec 18, 2018	77.47	78.14	77.27	77.60
4649	AMEX	IYR	Mon, Dec 17, 2018	79.97	80.20	76.73	76.91
4648	AMEX	IYR	Fri, Dec 14, 2018	80.24	80.69	79.93	79.86
4647	AMEX	IYR	Thu, Dec 13, 2018	80.07	81.14	80.06	80.49
4646	AMEX	IYR	Wed, Dec 12, 2018	81.84	81.92	80.00	80.01
4645	AMEX	IYR	Tue, Dec 11, 2018	81.56	82.09	81.34	81.35
4644	AMEX	IYR	Mon, Dec 10, 2018	81.80	81.88	80.31	81.29
4643	AMEX	IYR	Fri, Dec 7, 2018	82.60	82.85	81.53	81.75
4642	AMEX	IYR	Thu, Dec 6, 2018	80.51	82.99	79.77	82.92
4641	AMEX	IYR	Tue, Dec 4, 2018	82.16	82.31	80.69	80.89
4640	AMEX	IYR	Mon, Dec 3, 2018	82.22	82.22	81.37	82.16
4639	AMEX	IYR	Fri, Nov 30, 2018	81.01	81.78	80.83	81.78
4638	AMEX	IYR	Thu, Nov 29, 2018	80.83	81.31	80.38	80.98
4637	AMEX	IYR	Wed, Nov 28, 2018	80.11	80.96	79.87	80.87
4636	AMEX	IYR	Tue, Nov 27, 2018	79.68	80.17	79.47	80.16
4635	AMEX	IYR	Mon, Nov 26, 2018	80.00	80.18	79.47	79.91
4634	AMEX	IYR	Fri, Nov 23, 2018	79.78	80.02	79.21	79.63
4633	AMEX	IYR	Wed, Nov 21, 2018	79.78	80.47	79.47	79.90
4632	AMEX	IYR	Tue, Nov 20, 2018	80.49	80.81	79.79	79.79
4631	AMEX	IYR	Mon, Nov 19, 2018	80.63	81.17	80.09	80.65
4630	AMEX	IYR	Fri, Nov 16, 2018	79.54	80.65	79.40	80.65
4629	AMEX	IYR	Thu, Nov 15, 2018	79.89	80.01	78.83	79.69
4628	AMEX	IYR	Wed, Nov 14, 2018	80.67	80.82	79.79	80.19
4627	AMEX	IYR	Tue, Nov 13, 2018	80.41	80.73	79.86	80.33
4626	AMEX	IYR	Mon, Nov 12, 2018	80.35	81.05	80.18	80.26
4625	AMEX	IYR	Fri, Nov 9, 2018	80.05	80.48	79.83	80.35
4624	AMEX	IYR	Thu, Nov 8, 2018	80.00	80.27	79.60	80.24
4623	AMEX	IYR	Wed, Nov 7, 2018	79.70	80.21	79.14	80.21
4622	AMEX	IYR	Tue, Nov 6, 2018	78.80	79.26	78.74	79.21
4621	AMEX	IYR	Mon, Nov 5, 2018	77.92	79.11	77.73	78.87
4620	AMEX	IYR	Fri, Nov 2, 2018	78.51	78.51	76.88	77.73
4619	AMEX	IYR	Thu, Nov 1, 2018	78.18	78.52	77.74	78.40
4618	AMEX	IYR	Wed, Oct 31, 2018	78.76	79.06	77.86	78.11
4617	AMEX	IYR	Tue, Oct 30, 2018	78.10	79.46	77.76	78.93
4616	AMEX	IYR	Mon, Oct 29, 2018	77.44	78.37	77.32	77.76
4615	AMEX	IYR	Fri, Oct 26, 2018	78.39	78.47	76.39	76.87
4614	AMEX	IYR	Thu, Oct 25, 2018	77.89	79.20	77.58	78.72
4613	AMEX	IYR	Wed, Oct 24, 2018	77.27	78.48	77.15	77.76
4612	AMEX	IYR	Tue, Oct 23, 2018	76.48	77.57	76.19	77.20
4611	AMEX	IYR	Mon, Oct 22, 2018	77.94	78.28	76.71	76.71
4610	AMEX	IYR	Fri, Oct 19, 2018	77.12	78.08	77.12	77.73
4609	AMEX	IYR	Thu, Oct 18, 2018	77.26	77.89	76.95	77.14
4608	AMEX	IYR	Wed, Oct 17, 2018	77.47	77.70	76.79	77.23
4607	AMEX	IYR	Tue, Oct 16, 2018	76.23	77.74	75.86	77.61
4606	AMEX	IYR	Mon, Oct 15, 2018	75.47	76.74	75.47	75.96
4605	AMEX	IYR	Fri, Oct 12, 2018	76.63	76.70	75.15	75.55
4604	AMEX	IYR	Thu, Oct 11, 2018	78.03	78.03	75.60	75.70
4603	AMEX	IYR	Wed, Oct 10, 2018	78.90	79.24	77.82	77.82
4602	AMEX	IYR	Tue, Oct 9, 2018	78.86	79.34	78.55	79.01
4601	AMEX	IYR	Mon, Oct 8, 2018	78.04	79.20	77.95	78.84
4600	AMEX	IYR	Fri, Oct 5, 2018	77.89	78.37	77.80	77.81
4599	AMEX	IYR	Thu, Oct 4, 2018	78.35	78.38	77.46	77.91
4598	AMEX	IYR	Wed, Oct 3, 2018	79.22	79.63	78.11	78.70
4597	AMEX	IYR	Tue, Oct 2, 2018	79.54	79.82	79.25	79.25
4596	AMEX	IYR	Mon, Oct 1, 2018	80.03	80.25	79.36	79.36
4595	AMEX	IYR	Fri, Sep 28, 2018	79.13	80.13	79.13	80.02
4594	AMEX	IYR	Thu, Sep 27, 2018	78.96	79.45	78.85	79.04
4593	AMEX	IYR	Wed, Sep 26, 2018	79.76	79.76	78.70	78.83
4592	AMEX	IYR	Tue, Sep 25, 2018	80.43	80.88	80.24	79.56
4591	AMEX	IYR	Mon, Sep 24, 2018	81.68	81.70	80.16	80.47
4590	AMEX	IYR	Fri, Sep 21, 2018	81.77	82.31	81.68	81.91
4589	AMEX	IYR	Thu, Sep 20, 2018	81.14	81.97	80.94	81.95
4588	AMEX	IYR	Wed, Sep 19, 2018	82.13	82.20	81.10	81.14
4587	AMEX	IYR	Tue, Sep 18, 2018	82.37	82.59	81.99	82.23
4586	AMEX	IYR	Mon, Sep 17, 2018	82.06	82.67	81.99	82.52
4585	AMEX	IYR	Fri, Sep 14, 2018	82.62	82.68	81.73	82.23
4584	AMEX	IYR	Thu, Sep 13, 2018	82.71	83.05	82.47	82.90
4583	AMEX	IYR	Wed, Sep 12, 2018	82.52	82.58	82.12	82.41
4582	AMEX	IYR	Tue, Sep 11, 2018	82.21	82.67	82.07	82.34
4581	AMEX	IYR	Mon, Sep 10, 2018	82.35	82.86	82.30	82.51
4580	AMEX	IYR	Fri, Sep 7, 2018	82.52	82.61	81.94	81.99
4579	AMEX	IYR	Thu, Sep 6, 2018	82.95	83.16	82.80	83.00
4578	AMEX	IYR	Wed, Sep 5, 2018	81.90	82.99	81.80	82.68
4577	AMEX	IYR	Tue, Sep 4, 2018	82.75	83.16	82.13	82.30
4576	AMEX	IYR	Fri, Aug 31, 2018	82.90	83.31	82.81	83.18
4575	AMEX	IYR	Thu, Aug 30, 2018	83.26	83.43	82.72	82.87
4574	AMEX	IYR	Wed, Aug 29, 2018	83.31	83.49	83.14	83.16
4573	AMEX	IYR	Tue, Aug 28, 2018	82.34	83.26	82.18	83.24
4572	AMEX	IYR	Mon, Aug 27, 2018	82.54	82.64	81.97	82.36
4571	AMEX	IYR	Fri, Aug 24, 2018	81.91	82.51	81.88	82.51
4570	AMEX	IYR	Thu, Aug 23, 2018	82.16	82.39	82.01	82.09
4569	AMEX	IYR	Wed, Aug 22, 2018	82.59	82.74	81.94	82.27
4568	AMEX	IYR	Tue, Aug 21, 2018	83.30	83.35	82.52	82.73
4567	AMEX	IYR	Mon, Aug 20, 2018	83.27	83.62	83.09	83.29
4566	AMEX	IYR	Fri, Aug 17, 2018	82.32	83.17	82.32	83.16
4565	AMEX	IYR	Thu, Aug 16, 2018	81.87	82.42	81.75	82.42
4564	AMEX	IYR	Wed, Aug 15, 2018	81.15	81.86	80.99	81.76
4563	AMEX	IYR	Tue, Aug 14, 2018	80.81	81.31	80.76	81.15
4562	AMEX	IYR	Mon, Aug 13, 2018	80.82	81.01	80.56	80.71
4561	AMEX	IYR	Fri, Aug 10, 2018	81.30	81.59	80.75	80.75
4560	AMEX	IYR	Thu, Aug 9, 2018	81.38	81.72	81.32	81.48
4559	AMEX	IYR	Wed, Aug 8, 2018	81.85	81.87	81.28	81.38
4558	AMEX	IYR	Tue, Aug 7, 2018	82.10	82.18	81.53	81.87
4557	AMEX	IYR	Mon, Aug 6, 2018	82.07	82.47	81.89	82.16
4556	AMEX	IYR	Fri, Aug 3, 2018	81.51	82.26	81.32	82.21
4555	AMEX	IYR	Thu, Aug 2, 2018	81.46	81.77	81.20	81.25
4554	AMEX	IYR	Wed, Aug 1, 2018	80.54	81.67	80.15	81.52
4553	AMEX	IYR	Tue, Jul 31, 2018	80.37	81.50	80.24	81.25
4552	AMEX	IYR	Mon, Jul 30, 2018	79.85	80.01	79.25	79.88
4551	AMEX	IYR	Fri, Jul 27, 2018	80.72	80.78	79.69	79.77
4550	AMEX	IYR	Thu, Jul 26, 2018	80.61	80.99	80.23	80.55
4549	AMEX	IYR	Wed, Jul 25, 2018	79.72	80.48	79.72	80.33
4548	AMEX	IYR	Tue, Jul 24, 2018	80.19	80.37	79.47	79.68
4547	AMEX	IYR	Mon, Jul 23, 2018	80.10	80.24	79.61	80.07
4546	AMEX	IYR	Fri, Jul 20, 2018	80.69	80.83	79.97	80.27
4545	AMEX	IYR	Thu, Jul 19, 2018	79.98	81.24	79.82	80.95
4544	AMEX	IYR	Wed, Jul 18, 2018	80.29	80.61	79.75	80.14
4543	AMEX	IYR	Tue, Jul 17, 2018	80.95	81.16	80.37	80.52
4542	AMEX	IYR	Mon, Jul 16, 2018	81.23	81.31	80.50	80.95
4541	AMEX	IYR	Fri, Jul 13, 2018	81.75	81.95	81.30	81.32
4540	AMEX	IYR	Thu, Jul 12, 2018	81.16	81.72	81.16	81.60
4539	AMEX	IYR	Wed, Jul 11, 2018	81.47	81.76	81.28	81.36
4538	AMEX	IYR	Tue, Jul 10, 2018	81.43	81.74	81.05	81.61
4537	AMEX	IYR	Mon, Jul 9, 2018	82.07	82.11	81.02	81.36
4536	AMEX	IYR	Fri, Jul 6, 2018	81.93	82.17	81.75	82.09
4535	AMEX	IYR	Thu, Jul 5, 2018	80.90	81.75	80.64	81.75
4534	AMEX	IYR	Tue, Jul 3, 2018	80.29	81.26	80.03	80.70
4533	AMEX	IYR	Mon, Jul 2, 2018	80.54	80.62	79.26	80.10
4532	AMEX	IYR	Fri, Jun 29, 2018	80.20	80.90	79.76	80.58
4531	AMEX	IYR	Thu, Jun 28, 2018	79.60	80.48	79.58	80.38
4530	AMEX	IYR	Wed, Jun 27, 2018	80.24	80.35	79.53	79.53
4529	AMEX	IYR	Tue, Jun 26, 2018	79.78	80.26	79.52	79.96
4528	AMEX	IYR	Mon, Jun 25, 2018	80.94	80.94	80.01	79.65
4527	AMEX	IYR	Fri, Jun 22, 2018	80.23	80.74	79.92	80.70
4526	AMEX	IYR	Thu, Jun 21, 2018	79.81	80.24	79.62	80.19
4525	AMEX	IYR	Wed, Jun 20, 2018	79.04	79.87	78.97	79.78
4524	AMEX	IYR	Tue, Jun 19, 2018	78.84	79.32	78.76	79.01
4523	AMEX	IYR	Mon, Jun 18, 2018	78.71	79.02	78.48	79.02
4522	AMEX	IYR	Fri, Jun 15, 2018	79.02	79.49	78.81	79.09
4521	AMEX	IYR	Thu, Jun 14, 2018	78.59	79.26	78.46	79.01
4520	AMEX	IYR	Wed, Jun 13, 2018	79.87	79.99	78.14	78.23
4519	AMEX	IYR	Tue, Jun 12, 2018	79.24	80.02	79.11	79.84
4518	AMEX	IYR	Mon, Jun 11, 2018	79.33	79.54	79.25	79.44
4517	AMEX	IYR	Fri, Jun 8, 2018	79.15	79.47	79.02	79.42
4516	AMEX	IYR	Thu, Jun 7, 2018	79.15	79.32	78.68	79.19
4515	AMEX	IYR	Wed, Jun 6, 2018	78.90	79.14	78.57	79.14
4514	AMEX	IYR	Tue, Jun 5, 2018	79.29	79.45	78.77	79.05
4513	AMEX	IYR	Mon, Jun 4, 2018	78.65	79.15	78.38	79.15
4512	AMEX	IYR	Fri, Jun 1, 2018	78.18	78.62	77.83	78.46
4511	AMEX	IYR	Thu, May 31, 2018	78.06	78.43	77.82	78.19
4510	AMEX	IYR	Wed, May 30, 2018	77.21	78.62	77.14	78.33
4509	AMEX	IYR	Tue, May 29, 2018	77.22	77.65	76.68	77.35
4508	AMEX	IYR	Fri, May 25, 2018	76.81	77.38	76.74	77.12
4507	AMEX	IYR	Thu, May 24, 2018	77.12	77.30	76.44	76.86
4506	AMEX	IYR	Wed, May 23, 2018	76.56	77.23	76.33	77.05
4505	AMEX	IYR	Tue, May 22, 2018	76.27	76.44	76.00	76.40
4504	AMEX	IYR	Mon, May 21, 2018	75.61	76.42	75.22	76.30
4503	AMEX	IYR	Fri, May 18, 2018	75.46	75.72	75.14	75.49
4502	AMEX	IYR	Thu, May 17, 2018	75.59	75.87	75.17	75.32
4501	AMEX	IYR	Wed, May 16, 2018	76.12	76.27	75.58	75.71
4500	AMEX	IYR	Tue, May 15, 2018	76.52	76.71	75.70	75.93
4499	AMEX	IYR	Mon, May 14, 2018	77.56	77.72	76.70	77.07
4498	AMEX	IYR	Fri, May 11, 2018	77.97	78.26	77.54	77.64
4497	AMEX	IYR	Thu, May 10, 2018	77.60	78.07	77.39	77.96
4496	AMEX	IYR	Wed, May 9, 2018	76.65	77.27	76.51	77.25
4495	AMEX	IYR	Tue, May 8, 2018	76.96	77.12	76.52	76.78
4494	AMEX	IYR	Mon, May 7, 2018	76.87	77.29	76.74	77.16
4493	AMEX	IYR	Fri, May 4, 2018	75.95	76.95	75.94	76.74
4492	AMEX	IYR	Thu, May 3, 2018	75.76	76.24	75.60	75.94
4491	AMEX	IYR	Wed, May 2, 2018	76.00	76.28	75.39	75.91
4490	AMEX	IYR	Tue, May 1, 2018	75.70	76.27	75.42	76.17
4489	AMEX	IYR	Mon, Apr 30, 2018	75.82	76.27	75.62	75.64
4488	AMEX	IYR	Fri, Apr 27, 2018	74.78	76.12	74.68	75.87
4487	AMEX	IYR	Thu, Apr 26, 2018	74.24	75.29	74.14	74.90
4486	AMEX	IYR	Wed, Apr 25, 2018	73.92	74.24	73.27	74.00
4485	AMEX	IYR	Tue, Apr 24, 2018	74.14	74.54	73.83	74.16
4484	AMEX	IYR	Mon, Apr 23, 2018	74.01	74.27	73.63	73.98
4483	AMEX	IYR	Fri, Apr 20, 2018	74.50	74.81	73.86	73.93
4482	AMEX	IYR	Thu, Apr 19, 2018	75.29	75.38	74.09	74.57
4481	AMEX	IYR	Wed, Apr 18, 2018	75.77	76.08	75.62	75.65
4480	AMEX	IYR	Tue, Apr 17, 2018	75.00	76.19	74.83	75.78
4479	AMEX	IYR	Mon, Apr 16, 2018	74.45	75.16	74.41	74.81
4478	AMEX	IYR	Fri, Apr 13, 2018	73.96	74.58	73.96	74.45
4477	AMEX	IYR	Thu, Apr 12, 2018	75.11	75.11	73.98	74.19
4476	AMEX	IYR	Wed, Apr 11, 2018	74.53	75.51	74.53	74.90
4475	AMEX	IYR	Tue, Apr 10, 2018	75.37	75.50	74.52	74.73
4474	AMEX	IYR	Mon, Apr 9, 2018	75.00	75.64	74.89	75.02
4473	AMEX	IYR	Fri, Apr 6, 2018	75.71	76.15	74.92	75.15
4472	AMEX	IYR	Thu, Apr 5, 2018	75.77	75.97	75.21	75.83
4471	AMEX	IYR	Wed, Apr 4, 2018	74.60	75.91	74.31	75.76
4470	AMEX	IYR	Tue, Apr 3, 2018	74.64	75.21	74.15	74.92
4469	AMEX	IYR	Mon, Apr 2, 2018	75.43	75.67	73.99	74.43
4468	AMEX	IYR	Thu, Mar 29, 2018	75.60	75.83	75.19	75.47
4467	AMEX	IYR	Wed, Mar 28, 2018	74.36	75.67	74.02	75.45
4466	AMEX	IYR	Tue, Mar 27, 2018	73.94	74.99	73.19	74.02
4465	AMEX	IYR	Mon, Mar 26, 2018	73.50	73.95	73.05	73.82
4464	AMEX	IYR	Fri, Mar 23, 2018	74.02	74.34	72.75	72.90
4463	AMEX	IYR	Thu, Mar 22, 2018	74.33	75.28	74.06	74.08
4462	AMEX	IYR	Wed, Mar 21, 2018	75.64	75.93	74.73	74.51
4461	AMEX	IYR	Tue, Mar 20, 2018	75.78	76.27	75.40	75.71
4460	AMEX	IYR	Mon, Mar 19, 2018	76.38	76.45	75.33	75.77
4459	AMEX	IYR	Fri, Mar 16, 2018	75.94	76.59	75.76	76.48
4458	AMEX	IYR	Thu, Mar 15, 2018	76.13	76.39	75.65	76.03
4457	AMEX	IYR	Wed, Mar 14, 2018	76.12	76.35	75.68	76.05
4456	AMEX	IYR	Tue, Mar 13, 2018	76.23	76.41	75.73	75.99
4455	AMEX	IYR	Mon, Mar 12, 2018	75.46	76.03	75.34	75.87
4454	AMEX	IYR	Fri, Mar 9, 2018	75.14	75.49	74.65	75.49
4453	AMEX	IYR	Thu, Mar 8, 2018	74.70	75.10	74.50	75.02
4452	AMEX	IYR	Wed, Mar 7, 2018	73.92	74.74	73.73	74.64
4451	AMEX	IYR	Tue, Mar 6, 2018	73.82	74.45	73.44	74.26
4450	AMEX	IYR	Mon, Mar 5, 2018	72.60	74.19	72.60	73.79
4449	AMEX	IYR	Fri, Mar 2, 2018	72.85	73.07	72.26	72.97
4448	AMEX	IYR	Thu, Mar 1, 2018	73.24	74.08	72.75	73.10
4447	AMEX	IYR	Wed, Feb 28, 2018	73.91	74.37	73.33	73.33
4446	AMEX	IYR	Tue, Feb 27, 2018	75.15	75.22	73.50	73.51
4445	AMEX	IYR	Mon, Feb 26, 2018	75.20	75.25	74.64	75.09
4444	AMEX	IYR	Fri, Feb 23, 2018	73.99	74.86	73.71	74.83
4443	AMEX	IYR	Thu, Feb 22, 2018	73.19	74.18	73.05	73.58
4442	AMEX	IYR	Wed, Feb 21, 2018	74.11	74.67	72.88	72.90
4441	AMEX	IYR	Tue, Feb 20, 2018	74.71	75.37	74.10	74.13
4440	AMEX	IYR	Fri, Feb 16, 2018	74.52	75.33	74.50	75.06
4439	AMEX	IYR	Thu, Feb 15, 2018	73.90	74.61	73.63	74.43
4438	AMEX	IYR	Wed, Feb 14, 2018	73.58	74.11	72.62	73.70
4437	AMEX	IYR	Tue, Feb 13, 2018	73.45	74.28	73.03	74.06
4436	AMEX	IYR	Mon, Feb 12, 2018	73.67	73.89	71.71	73.50
4435	AMEX	IYR	Fri, Feb 9, 2018	72.25	73.91	71.27	73.28
4434	AMEX	IYR	Thu, Feb 8, 2018	73.81	74.49	71.76	71.79
4433	AMEX	IYR	Wed, Feb 7, 2018	74.09	75.34	73.93	73.97
4432	AMEX	IYR	Tue, Feb 6, 2018	73.36	74.73	72.73	74.26
4431	AMEX	IYR	Mon, Feb 5, 2018	76.21	76.82	74.00	74.00
4430	AMEX	IYR	Fri, Feb 2, 2018	76.69	77.01	75.97	76.46
4429	AMEX	IYR	Thu, Feb 1, 2018	78.40	78.94	77.18	77.25
4428	AMEX	IYR	Wed, Jan 31, 2018	77.65	78.62	77.35	78.56
4427	AMEX	IYR	Tue, Jan 30, 2018	77.45	77.69	77.14	77.34
4426	AMEX	IYR	Mon, Jan 29, 2018	78.48	78.69	77.73	77.76
4425	AMEX	IYR	Fri, Jan 26, 2018	78.88	78.99	78.26	78.77
4424	AMEX	IYR	Thu, Jan 25, 2018	78.80	78.95	78.36	78.74
4423	AMEX	IYR	Wed, Jan 24, 2018	78.90	79.26	78.59	78.89
4422	AMEX	IYR	Tue, Jan 23, 2018	78.30	79.19	78.30	79.17
4421	AMEX	IYR	Mon, Jan 22, 2018	77.53	78.16	77.45	78.09
4420	AMEX	IYR	Fri, Jan 19, 2018	77.03	77.48	76.81	77.46
4419	AMEX	IYR	Thu, Jan 18, 2018	77.50	77.64	76.83	76.96
4418	AMEX	IYR	Wed, Jan 17, 2018	77.44	77.87	77.20	77.72
4417	AMEX	IYR	Tue, Jan 16, 2018	77.27	78.43	77.14	77.17
4416	AMEX	IYR	Fri, Jan 12, 2018	77.45	77.57	76.82	76.96
4415	AMEX	IYR	Thu, Jan 11, 2018	78.07	78.21	77.39	77.59
4414	AMEX	IYR	Wed, Jan 10, 2018	78.50	78.62	77.48	77.86
4413	AMEX	IYR	Tue, Jan 9, 2018	79.79	79.92	78.82	78.82
4412	AMEX	IYR	Mon, Jan 8, 2018	79.39	79.90	79.31	79.74
4411	AMEX	IYR	Fri, Jan 5, 2018	79.46	79.46	79.09	79.29
4410	AMEX	IYR	Thu, Jan 4, 2018	80.54	80.55	79.19	79.21
4409	AMEX	IYR	Wed, Jan 3, 2018	80.70	80.84	80.27	80.47
4408	AMEX	IYR	Tue, Jan 2, 2018	81.07	81.19	80.47	80.60
4407	AMEX	IYR	Fri, Dec 29, 2017	81.15	81.28	80.87	81.01
4406	AMEX	IYR	Thu, Dec 28, 2017	80.58	81.03	80.34	80.99
4405	AMEX	IYR	Wed, Dec 27, 2017	80.36	80.70	80.24	80.52
4404	AMEX	IYR	Tue, Dec 26, 2017	79.80	80.44	79.73	80.23
4403	AMEX	IYR	Fri, Dec 22, 2017	79.62	79.96	79.34	79.84
4402	AMEX	IYR	Thu, Dec 21, 2017	79.90	79.92	79.28	79.34
4401	AMEX	IYR	Wed, Dec 20, 2017	80.39	80.61	79.61	79.63
4400	AMEX	IYR	Tue, Dec 19, 2017	82.16	82.27	80.35	80.47
4399	AMEX	IYR	Mon, Dec 18, 2017	82.49	83.27	82.49	82.05
4398	AMEX	IYR	Fri, Dec 15, 2017	82.23	82.65	82.22	82.46
4397	AMEX	IYR	Thu, Dec 14, 2017	82.17	82.43	81.84	82.12
4396	AMEX	IYR	Wed, Dec 13, 2017	82.07	82.53	82.00	82.17
4395	AMEX	IYR	Tue, Dec 12, 2017	81.88	82.21	81.44	82.00
4394	AMEX	IYR	Mon, Dec 11, 2017	81.58	81.69	81.35	81.67
4393	AMEX	IYR	Fri, Dec 8, 2017	81.46	81.73	81.30	81.58
4392	AMEX	IYR	Thu, Dec 7, 2017	81.18	81.44	80.81	81.31
4391	AMEX	IYR	Wed, Dec 6, 2017	81.13	81.30	80.65	80.98
4390	AMEX	IYR	Tue, Dec 5, 2017	81.48	81.62	81.00	81.01
4389	AMEX	IYR	Mon, Dec 4, 2017	82.22	82.57	81.45	81.49
4388	AMEX	IYR	Fri, Dec 1, 2017	82.03	82.35	81.36	82.12
4387	AMEX	IYR	Thu, Nov 30, 2017	81.95	82.17	81.73	81.97
4386	AMEX	IYR	Wed, Nov 29, 2017	81.82	82.07	81.47	81.88
4385	AMEX	IYR	Tue, Nov 28, 2017	82.16	82.30	81.62	81.98
4384	AMEX	IYR	Mon, Nov 27, 2017	82.71	82.76	82.16	82.16
4383	AMEX	IYR	Fri, Nov 24, 2017	82.43	82.64	82.41	82.50
4382	AMEX	IYR	Wed, Nov 22, 2017	82.29	82.59	82.16	82.33
4381	AMEX	IYR	Tue, Nov 21, 2017	82.18	82.76	82.09	82.56
4380	AMEX	IYR	Mon, Nov 20, 2017	82.21	82.27	81.86	81.97
4379	AMEX	IYR	Fri, Nov 17, 2017	82.25	82.55	82.04	82.14
4378	AMEX	IYR	Thu, Nov 16, 2017	81.93	82.63	81.93	82.52
4377	AMEX	IYR	Wed, Nov 15, 2017	82.64	82.87	81.94	81.97
4376	AMEX	IYR	Tue, Nov 14, 2017	82.63	83.00	82.45	82.68
4375	AMEX	IYR	Mon, Nov 13, 2017	82.65	82.95	82.43	82.81
4374	AMEX	IYR	Fri, Nov 10, 2017	82.04	82.69	81.81	82.51
4373	AMEX	IYR	Thu, Nov 9, 2017	82.07	82.88	82.04	82.46
4372	AMEX	IYR	Wed, Nov 8, 2017	81.85	82.59	81.77	82.49
4371	AMEX	IYR	Tue, Nov 7, 2017	81.41	82.13	81.41	81.94
4370	AMEX	IYR	Mon, Nov 6, 2017	80.75	81.59	80.54	81.36
4369	AMEX	IYR	Fri, Nov 3, 2017	80.01	80.62	79.81	80.43
4368	AMEX	IYR	Thu, Nov 2, 2017	80.16	80.90	80.03	80.48
4367	AMEX	IYR	Wed, Nov 1, 2017	80.05	80.31	79.83	79.98
4366	AMEX	IYR	Tue, Oct 31, 2017	79.77	79.96	79.21	79.92
4365	AMEX	IYR	Mon, Oct 30, 2017	79.68	80.09	79.44	79.77
4364	AMEX	IYR	Fri, Oct 27, 2017	79.42	79.76	78.76	79.60
4363	AMEX	IYR	Thu, Oct 26, 2017	79.84	80.30	79.05	79.24
4362	AMEX	IYR	Wed, Oct 25, 2017	79.65	80.01	79.26	79.73
4361	AMEX	IYR	Tue, Oct 24, 2017	80.39	80.58	79.75	80.04
4360	AMEX	IYR	Mon, Oct 23, 2017	80.96	81.01	80.36	80.44
4359	AMEX	IYR	Fri, Oct 20, 2017	80.98	81.12	80.55	80.82
4358	AMEX	IYR	Thu, Oct 19, 2017	81.13	81.31	80.77	81.08
4357	AMEX	IYR	Wed, Oct 18, 2017	81.00	81.40	80.92	81.14
4356	AMEX	IYR	Tue, Oct 17, 2017	81.16	81.36	81.02	81.23
4355	AMEX	IYR	Mon, Oct 16, 2017	81.54	81.62	81.12	81.16
4354	AMEX	IYR	Fri, Oct 13, 2017	81.69	81.78	81.24	81.57
4353	AMEX	IYR	Thu, Oct 12, 2017	80.85	81.40	80.83	81.39
4352	AMEX	IYR	Wed, Oct 11, 2017	80.62	81.04	80.30	80.86
4351	AMEX	IYR	Tue, Oct 10, 2017	80.49	81.02	80.37	80.52
4350	AMEX	IYR	Mon, Oct 9, 2017	80.28	80.56	80.19	80.41
4349	AMEX	IYR	Fri, Oct 6, 2017	80.25	80.30	79.57	80.25
4348	AMEX	IYR	Thu, Oct 5, 2017	80.34	80.87	80.08	80.54
4347	AMEX	IYR	Wed, Oct 4, 2017	79.78	80.35	79.58	80.29
4346	AMEX	IYR	Tue, Oct 3, 2017	79.73	79.88	79.57	79.78
4345	AMEX	IYR	Mon, Oct 2, 2017	80.01	80.12	79.65	79.72
4344	AMEX	IYR	Fri, Sep 29, 2017	79.78	79.98	79.54	79.88
4343	AMEX	IYR	Thu, Sep 28, 2017	79.06	79.86	79.04	79.79
4342	AMEX	IYR	Wed, Sep 27, 2017	79.48	79.78	78.97	79.20
4341	AMEX	IYR	Tue, Sep 26, 2017	79.91	80.07	79.73	79.84
4340	AMEX	IYR	Mon, Sep 25, 2017	80.20	80.76	80.16	79.82
4339	AMEX	IYR	Fri, Sep 22, 2017	80.52	80.89	80.01	80.07
4338	AMEX	IYR	Thu, Sep 21, 2017	80.75	81.18	80.55	80.55
4337	AMEX	IYR	Wed, Sep 20, 2017	81.12	81.29	80.41	80.81
4336	AMEX	IYR	Tue, Sep 19, 2017	81.66	81.69	80.87	81.01
4335	AMEX	IYR	Mon, Sep 18, 2017	81.93	82.13	81.40	81.64
4334	AMEX	IYR	Fri, Sep 15, 2017	81.78	82.09	81.35	82.08
4333	AMEX	IYR	Thu, Sep 14, 2017	81.20	81.77	80.87	81.74
4332	AMEX	IYR	Wed, Sep 13, 2017	81.53	81.56	80.99	81.24
4331	AMEX	IYR	Tue, Sep 12, 2017	82.29	82.37	81.26	81.54
4330	AMEX	IYR	Mon, Sep 11, 2017	81.98	82.43	81.72	82.37
4329	AMEX	IYR	Fri, Sep 8, 2017	81.58	81.97	81.45	81.68
4328	AMEX	IYR	Thu, Sep 7, 2017	81.38	81.83	81.24	81.73
4327	AMEX	IYR	Wed, Sep 6, 2017	81.23	81.66	81.13	81.20
4326	AMEX	IYR	Tue, Sep 5, 2017	81.35	81.56	80.65	81.04
4325	AMEX	IYR	Fri, Sep 1, 2017	81.25	81.59	81.09	81.21
4324	AMEX	IYR	Thu, Aug 31, 2017	80.82	81.44	80.80	81.20
4323	AMEX	IYR	Wed, Aug 30, 2017	80.09	80.70	79.88	80.68
4322	AMEX	IYR	Tue, Aug 29, 2017	80.30	80.62	80.18	80.25
4321	AMEX	IYR	Mon, Aug 28, 2017	80.94	80.94	80.15	80.37
4320	AMEX	IYR	Fri, Aug 25, 2017	80.70	81.06	80.41	80.78
4319	AMEX	IYR	Thu, Aug 24, 2017	80.72	81.08	80.37	80.40
4318	AMEX	IYR	Wed, Aug 23, 2017	79.78	80.64	79.67	80.48
4317	AMEX	IYR	Tue, Aug 22, 2017	80.03	80.20	79.62	79.82
4316	AMEX	IYR	Mon, Aug 21, 2017	79.29	80.07	79.07	79.89
4315	AMEX	IYR	Fri, Aug 18, 2017	79.48	79.56	78.97	79.18
4314	AMEX	IYR	Thu, Aug 17, 2017	80.13	80.49	79.74	79.77
4313	AMEX	IYR	Wed, Aug 16, 2017	80.03	80.53	80.02	80.32
4312	AMEX	IYR	Tue, Aug 15, 2017	79.78	80.03	79.51	79.97
4311	AMEX	IYR	Mon, Aug 14, 2017	79.25	80.31	79.21	80.20
4310	AMEX	IYR	Fri, Aug 11, 2017	79.37	79.53	78.67	78.99
4309	AMEX	IYR	Thu, Aug 10, 2017	79.75	80.00	79.35	79.37
4308	AMEX	IYR	Wed, Aug 9, 2017	80.30	80.30	79.77	79.98
4307	AMEX	IYR	Tue, Aug 8, 2017	80.01	80.44	79.88	80.12
4306	AMEX	IYR	Mon, Aug 7, 2017	80.47	80.63	80.16	80.56
4305	AMEX	IYR	Fri, Aug 4, 2017	80.25	80.73	80.21	80.50
4304	AMEX	IYR	Thu, Aug 3, 2017	80.42	80.73	80.10	80.23
4303	AMEX	IYR	Wed, Aug 2, 2017	80.75	80.87	80.24	80.51
4302	AMEX	IYR	Tue, Aug 1, 2017	81.02	81.32	80.49	81.02
4301	AMEX	IYR	Mon, Jul 31, 2017	80.80	80.83	80.11	80.66
4300	AMEX	IYR	Fri, Jul 28, 2017	80.72	81.02	80.50	80.67
4299	AMEX	IYR	Thu, Jul 27, 2017	80.67	81.10	80.09	80.84
4298	AMEX	IYR	Wed, Jul 26, 2017	80.21	81.01	80.17	80.77
4297	AMEX	IYR	Tue, Jul 25, 2017	80.02	80.38	79.84	80.34
4296	AMEX	IYR	Mon, Jul 24, 2017	80.37	80.49	79.94	80.24
4295	AMEX	IYR	Fri, Jul 21, 2017	80.26	80.45	80.02	80.45
4294	AMEX	IYR	Thu, Jul 20, 2017	80.77	80.91	80.24	80.28
4293	AMEX	IYR	Wed, Jul 19, 2017	79.94	80.60	79.79	80.60
4292	AMEX	IYR	Tue, Jul 18, 2017	80.21	80.29	79.86	79.96
4291	AMEX	IYR	Mon, Jul 17, 2017	79.99	80.31	79.66	80.16
4290	AMEX	IYR	Fri, Jul 14, 2017	79.61	79.96	79.44	79.84
4289	AMEX	IYR	Thu, Jul 13, 2017	79.05	79.27	78.89	79.04
4288	AMEX	IYR	Wed, Jul 12, 2017	78.67	79.33	78.53	79.01
4287	AMEX	IYR	Tue, Jul 11, 2017	78.21	78.22	77.52	78.03
4286	AMEX	IYR	Mon, Jul 10, 2017	78.81	78.99	78.04	78.12
4285	AMEX	IYR	Fri, Jul 7, 2017	78.31	78.90	78.21	78.70
4284	AMEX	IYR	Thu, Jul 6, 2017	79.29	79.45	78.21	78.32
4283	AMEX	IYR	Wed, Jul 5, 2017	80.73	80.73	79.50	79.71
4282	AMEX	IYR	Mon, Jul 3, 2017	80.08	80.74	79.88	80.62
4281	AMEX	IYR	Fri, Jun 30, 2017	80.11	80.33	79.58	79.77
4280	AMEX	IYR	Thu, Jun 29, 2017	80.18	80.59	79.57	79.77
4279	AMEX	IYR	Wed, Jun 28, 2017	80.44	80.92	80.39	80.65
4278	AMEX	IYR	Tue, Jun 27, 2017	80.89	81.32	80.47	80.54
4277	AMEX	IYR	Mon, Jun 26, 2017	81.44	81.94	81.22	81.02
4276	AMEX	IYR	Fri, Jun 23, 2017	80.98	81.57	80.89	81.22
4275	AMEX	IYR	Thu, Jun 22, 2017	80.71	81.08	80.47	80.90
4274	AMEX	IYR	Wed, Jun 21, 2017	81.01	81.17	80.37	80.74
4273	AMEX	IYR	Tue, Jun 20, 2017	81.38	81.53	80.57	81.06
4272	AMEX	IYR	Mon, Jun 19, 2017	81.25	81.35	80.91	81.33
4271	AMEX	IYR	Fri, Jun 16, 2017	81.28	81.38	80.82	81.19
4270	AMEX	IYR	Thu, Jun 15, 2017	80.91	81.44	80.41	81.24
4269	AMEX	IYR	Wed, Jun 14, 2017	81.18	81.42	80.64	80.96
4268	AMEX	IYR	Tue, Jun 13, 2017	80.47	80.75	80.21	80.70
4267	AMEX	IYR	Mon, Jun 12, 2017	79.81	80.53	79.70	80.53
4266	AMEX	IYR	Fri, Jun 9, 2017	79.64	80.17	79.21	80.00
4265	AMEX	IYR	Thu, Jun 8, 2017	79.63	79.75	78.78	79.49
4264	AMEX	IYR	Wed, Jun 7, 2017	79.27	79.74	79.25	79.62
4263	AMEX	IYR	Tue, Jun 6, 2017	79.64	79.64	79.19	79.29
4262	AMEX	IYR	Mon, Jun 5, 2017	79.75	79.91	79.37	79.69
4261	AMEX	IYR	Fri, Jun 2, 2017	79.85	80.17	79.57	79.94
4260	AMEX	IYR	Thu, Jun 1, 2017	78.67	79.40	78.49	79.16
4259	AMEX	IYR	Wed, May 31, 2017	78.99	79.24	78.59	78.84
4258	AMEX	IYR	Tue, May 30, 2017	79.18	79.30	78.82	78.82
4257	AMEX	IYR	Fri, May 26, 2017	79.77	79.81	78.95	79.13
4256	AMEX	IYR	Thu, May 25, 2017	79.55	79.97	79.34	79.62
4255	AMEX	IYR	Wed, May 24, 2017	79.02	79.55	78.99	79.45
4254	AMEX	IYR	Tue, May 23, 2017	78.95	79.25	78.72	78.92
4253	AMEX	IYR	Mon, May 22, 2017	78.71	79.01	78.41	78.74
4252	AMEX	IYR	Fri, May 19, 2017	78.09	78.88	77.75	78.51
4251	AMEX	IYR	Thu, May 18, 2017	77.80	78.23	77.23	78.05
4250	AMEX	IYR	Wed, May 17, 2017	77.40	78.18	77.38	77.84
4249	AMEX	IYR	Tue, May 16, 2017	77.81	77.98	77.32	77.43
4248	AMEX	IYR	Mon, May 15, 2017	77.61	78.41	77.61	77.87
4247	AMEX	IYR	Fri, May 12, 2017	77.94	77.96	77.48	77.59
4246	AMEX	IYR	Thu, May 11, 2017	77.94	77.96	77.31	77.80
4245	AMEX	IYR	Wed, May 10, 2017	77.76	78.50	77.58	78.22
4244	AMEX	IYR	Tue, May 9, 2017	78.20	78.29	77.52	77.80
4243	AMEX	IYR	Mon, May 8, 2017	78.70	78.92	77.84	78.22
4242	AMEX	IYR	Fri, May 5, 2017	78.08	78.71	78.01	78.67
4241	AMEX	IYR	Thu, May 4, 2017	77.79	78.04	77.19	77.92
4240	AMEX	IYR	Wed, May 3, 2017	79.05	79.34	78.08	78.26
4239	AMEX	IYR	Tue, May 2, 2017	79.51	79.64	79.01	79.21
4238	AMEX	IYR	Mon, May 1, 2017	79.03	79.55	78.74	79.41
4237	AMEX	IYR	Fri, Apr 28, 2017	79.53	79.71	78.70	78.93
4236	AMEX	IYR	Thu, Apr 27, 2017	79.67	80.13	79.52	79.67
4235	AMEX	IYR	Wed, Apr 26, 2017	80.00	80.20	79.42	79.58
4234	AMEX	IYR	Tue, Apr 25, 2017	79.92	80.24	79.77	80.11
4233	AMEX	IYR	Mon, Apr 24, 2017	80.96	81.06	79.29	79.88
4232	AMEX	IYR	Fri, Apr 21, 2017	80.74	80.91	80.47	80.58
4231	AMEX	IYR	Thu, Apr 20, 2017	80.63	80.97	80.40	80.90
4230	AMEX	IYR	Wed, Apr 19, 2017	80.95	81.19	80.73	80.85
4229	AMEX	IYR	Tue, Apr 18, 2017	80.79	81.02	80.65	80.98
4228	AMEX	IYR	Mon, Apr 17, 2017	80.09	80.81	79.88	80.79
4227	AMEX	IYR	Thu, Apr 13, 2017	79.96	80.15	79.75	79.79
4226	AMEX	IYR	Wed, Apr 12, 2017	80.08	80.31	79.83	79.95
4225	AMEX	IYR	Tue, Apr 11, 2017	79.77	80.22	79.61	80.13
4224	AMEX	IYR	Mon, Apr 10, 2017	79.26	79.72	78.86	79.69
4223	AMEX	IYR	Fri, Apr 7, 2017	79.13	79.43	78.91	79.14
4222	AMEX	IYR	Thu, Apr 6, 2017	78.57	79.11	78.16	79.05
4221	AMEX	IYR	Wed, Apr 5, 2017	78.62	79.04	78.50	78.51
4220	AMEX	IYR	Tue, Apr 4, 2017	78.53	78.96	78.32	78.49
4219	AMEX	IYR	Mon, Apr 3, 2017	78.60	78.69	78.27	78.56
4218	AMEX	IYR	Fri, Mar 31, 2017	78.15	78.71	78.01	78.49
4217	AMEX	IYR	Thu, Mar 30, 2017	77.89	78.18	77.35	78.12
4216	AMEX	IYR	Wed, Mar 29, 2017	77.68	77.92	77.31	77.89
4215	AMEX	IYR	Tue, Mar 28, 2017	77.05	77.62	76.74	77.55
4214	AMEX	IYR	Mon, Mar 27, 2017	77.53	77.85	76.92	77.21
4213	AMEX	IYR	Fri, Mar 24, 2017	78.00	78.19	77.60	77.74
4212	AMEX	IYR	Thu, Mar 23, 2017	77.99	79.05	77.86	77.79
4211	AMEX	IYR	Wed, Mar 22, 2017	78.16	78.16	77.29	77.96
4210	AMEX	IYR	Tue, Mar 21, 2017	78.31	78.60	77.84	77.92
4209	AMEX	IYR	Mon, Mar 20, 2017	78.25	78.47	78.02	78.17
4208	AMEX	IYR	Fri, Mar 17, 2017	78.07	78.43	77.80	78.20
4207	AMEX	IYR	Thu, Mar 16, 2017	77.87	78.36	77.74	77.87
4206	AMEX	IYR	Wed, Mar 15, 2017	76.78	78.38	76.69	78.00
4205	AMEX	IYR	Tue, Mar 14, 2017	76.63	76.78	76.20	76.59
4204	AMEX	IYR	Mon, Mar 13, 2017	76.68	77.11	76.48	76.66
4203	AMEX	IYR	Fri, Mar 10, 2017	77.07	77.63	76.20	76.54
4202	AMEX	IYR	Thu, Mar 9, 2017	77.67	77.99	76.49	76.73
4201	AMEX	IYR	Wed, Mar 8, 2017	78.62	78.65	77.61	77.72
4200	AMEX	IYR	Tue, Mar 7, 2017	79.16	79.23	78.60	78.93
4199	AMEX	IYR	Mon, Mar 6, 2017	79.40	79.59	78.90	79.27
4198	AMEX	IYR	Fri, Mar 3, 2017	79.69	79.82	78.88	79.64
4197	AMEX	IYR	Thu, Mar 2, 2017	79.99	80.12	79.61	79.83
4196	AMEX	IYR	Wed, Mar 1, 2017	80.00	80.55	79.77	80.16
4195	AMEX	IYR	Tue, Feb 28, 2017	80.72	80.73	80.20	80.41
4194	AMEX	IYR	Mon, Feb 27, 2017	80.47	81.02	80.31	80.73
4193	AMEX	IYR	Fri, Feb 24, 2017	79.88	80.38	79.53	80.31
4192	AMEX	IYR	Thu, Feb 23, 2017	79.85	80.02	79.29	79.91
4191	AMEX	IYR	Wed, Feb 22, 2017	79.81	80.06	79.16	79.57
4190	AMEX	IYR	Tue, Feb 21, 2017	78.66	79.83	78.36	79.77
4189	AMEX	IYR	Fri, Feb 17, 2017	78.82	78.93	78.27	78.78
4188	AMEX	IYR	Thu, Feb 16, 2017	78.35	79.12	78.13	78.65
4187	AMEX	IYR	Wed, Feb 15, 2017	77.93	78.34	77.50	78.28
4186	AMEX	IYR	Tue, Feb 14, 2017	78.59	78.64	77.78	78.35
4185	AMEX	IYR	Mon, Feb 13, 2017	78.65	78.92	78.29	78.79
4184	AMEX	IYR	Fri, Feb 10, 2017	77.79	78.57	77.74	78.53
4183	AMEX	IYR	Thu, Feb 9, 2017	77.74	78.03	77.61	77.93
4182	AMEX	IYR	Wed, Feb 8, 2017	77.45	77.81	77.11	77.69
4181	AMEX	IYR	Tue, Feb 7, 2017	77.47	77.61	77.01	77.13
4180	AMEX	IYR	Mon, Feb 6, 2017	77.69	77.70	77.12	77.24
4179	AMEX	IYR	Fri, Feb 3, 2017	77.41	77.85	77.23	77.50
4178	AMEX	IYR	Thu, Feb 2, 2017	76.24	77.08	76.21	76.98
4177	AMEX	IYR	Wed, Feb 1, 2017	76.89	77.43	76.11	76.13
4176	AMEX	IYR	Tue, Jan 31, 2017	76.13	77.40	76.08	77.04
4175	AMEX	IYR	Mon, Jan 30, 2017	76.80	76.85	76.23	76.44
4174	AMEX	IYR	Fri, Jan 27, 2017	77.84	77.98	76.70	76.97
4173	AMEX	IYR	Thu, Jan 26, 2017	77.86	78.20	77.57	77.70
4172	AMEX	IYR	Wed, Jan 25, 2017	78.05	78.43	77.56	77.78
4171	AMEX	IYR	Tue, Jan 24, 2017	77.99	78.38	77.73	78.20
4170	AMEX	IYR	Mon, Jan 23, 2017	77.45	78.16	77.35	78.02
4169	AMEX	IYR	Fri, Jan 20, 2017	76.95	77.49	76.85	77.43
4168	AMEX	IYR	Thu, Jan 19, 2017	77.33	77.52	76.79	76.94
4167	AMEX	IYR	Wed, Jan 18, 2017	77.62	78.01	77.49	77.75
4166	AMEX	IYR	Tue, Jan 17, 2017	77.36	77.69	77.21	77.62
4165	AMEX	IYR	Fri, Jan 13, 2017	77.13	77.47	76.82	77.10
4164	AMEX	IYR	Thu, Jan 12, 2017	76.85	77.20	76.21	77.18
4163	AMEX	IYR	Wed, Jan 11, 2017	77.15	77.38	76.77	76.83
4162	AMEX	IYR	Tue, Jan 10, 2017	77.86	77.97	77.13	77.16
4161	AMEX	IYR	Mon, Jan 9, 2017	78.61	78.72	77.81	77.89
4160	AMEX	IYR	Fri, Jan 6, 2017	78.09	78.83	78.09	78.41
4159	AMEX	IYR	Thu, Jan 5, 2017	77.81	78.63	77.42	78.58
4158	AMEX	IYR	Wed, Jan 4, 2017	77.23	78.45	77.23	78.31
4157	AMEX	IYR	Tue, Jan 3, 2017	77.14	77.32	76.68	77.25
4156	AMEX	IYR	Fri, Dec 30, 2016	76.33	77.09	75.96	76.94
4155	AMEX	IYR	Thu, Dec 29, 2016	75.65	76.42	75.34	76.22
4154	AMEX	IYR	Wed, Dec 28, 2016	76.10	76.10	75.16	75.47
4153	AMEX	IYR	Tue, Dec 27, 2016	76.04	76.13	75.62	75.92
4152	AMEX	IYR	Fri, Dec 23, 2016	75.82	75.87	75.50	75.83
4151	AMEX	IYR	Thu, Dec 22, 2016	75.51	75.73	74.97	75.63
4150	AMEX	IYR	Wed, Dec 21, 2016	76.77	77.18	75.72	75.77
4149	AMEX	IYR	Tue, Dec 20, 2016	77.62	78.40	77.30	76.71
4148	AMEX	IYR	Mon, Dec 19, 2016	77.20	77.85	77.13	77.65
4147	AMEX	IYR	Fri, Dec 16, 2016	76.04	77.25	76.04	76.80
4146	AMEX	IYR	Thu, Dec 15, 2016	76.35	76.67	75.57	75.79
4145	AMEX	IYR	Wed, Dec 14, 2016	77.89	78.07	76.14	76.36
4144	AMEX	IYR	Tue, Dec 13, 2016	78.12	78.22	77.31	77.80
4143	AMEX	IYR	Mon, Dec 12, 2016	77.17	77.86	77.01	77.80
4142	AMEX	IYR	Fri, Dec 9, 2016	77.38	77.99	77.21	77.32
4141	AMEX	IYR	Thu, Dec 8, 2016	76.39	77.63	76.39	77.38
4140	AMEX	IYR	Wed, Dec 7, 2016	75.55	77.05	75.49	76.99
4139	AMEX	IYR	Tue, Dec 6, 2016	75.22	75.82	75.00	75.52
4138	AMEX	IYR	Mon, Dec 5, 2016	74.60	75.15	74.33	75.04
4137	AMEX	IYR	Fri, Dec 2, 2016	74.10	75.14	74.10	74.45
4136	AMEX	IYR	Thu, Dec 1, 2016	74.29	74.68	73.39	73.67
4135	AMEX	IYR	Wed, Nov 30, 2016	75.17	75.47	74.61	74.85
4134	AMEX	IYR	Tue, Nov 29, 2016	75.27	76.12	75.20	75.80
4133	AMEX	IYR	Mon, Nov 28, 2016	74.89	75.69	74.88	75.18
4132	AMEX	IYR	Fri, Nov 25, 2016	74.56	75.30	74.56	74.92
4131	AMEX	IYR	Wed, Nov 23, 2016	74.05	74.67	73.98	74.54
4130	AMEX	IYR	Tue, Nov 22, 2016	73.92	74.99	73.86	74.95
4129	AMEX	IYR	Mon, Nov 21, 2016	74.01	74.51	73.58	73.69
4128	AMEX	IYR	Fri, Nov 18, 2016	73.64	73.94	73.29	73.68
4127	AMEX	IYR	Thu, Nov 17, 2016	73.98	74.57	73.43	73.46
4126	AMEX	IYR	Wed, Nov 16, 2016	74.10	74.48	73.61	74.07
4125	AMEX	IYR	Tue, Nov 15, 2016	74.88	75.37	73.74	74.23
4124	AMEX	IYR	Mon, Nov 14, 2016	73.00	74.77	72.52	74.50
4123	AMEX	IYR	Fri, Nov 11, 2016	72.79	74.02	72.70	73.26
4122	AMEX	IYR	Thu, Nov 10, 2016	74.03	74.17	72.11	72.87
4121	AMEX	IYR	Wed, Nov 9, 2016	73.90	74.85	73.05	74.22
4120	AMEX	IYR	Tue, Nov 8, 2016	75.14	75.83	74.93	75.62
4119	AMEX	IYR	Mon, Nov 7, 2016	74.65	75.26	74.63	75.16
4118	AMEX	IYR	Fri, Nov 4, 2016	73.55	74.23	73.36	73.95
4117	AMEX	IYR	Thu, Nov 3, 2016	74.03	74.15	73.44	73.56
4116	AMEX	IYR	Wed, Nov 2, 2016	74.88	75.01	73.89	73.99
4115	AMEX	IYR	Tue, Nov 1, 2016	76.24	76.31	74.74	74.95
4114	AMEX	IYR	Mon, Oct 31, 2016	75.95	76.71	75.53	76.64
4113	AMEX	IYR	Fri, Oct 28, 2016	75.37	76.12	75.26	75.52
4112	AMEX	IYR	Thu, Oct 27, 2016	76.99	77.00	75.17	75.37
4111	AMEX	IYR	Wed, Oct 26, 2016	77.66	77.81	76.67	77.14
4110	AMEX	IYR	Tue, Oct 25, 2016	78.04	78.17	77.73	78.05
4109	AMEX	IYR	Mon, Oct 24, 2016	78.24	78.92	77.89	78.20
4108	AMEX	IYR	Fri, Oct 21, 2016	77.62	78.09	77.43	77.99
4107	AMEX	IYR	Thu, Oct 20, 2016	78.26	78.60	77.67	78.09
4106	AMEX	IYR	Wed, Oct 19, 2016	78.10	78.39	77.68	78.39
4105	AMEX	IYR	Tue, Oct 18, 2016	77.98	78.50	77.79	78.06
4104	AMEX	IYR	Mon, Oct 17, 2016	77.60	78.03	77.50	77.53
4103	AMEX	IYR	Fri, Oct 14, 2016	77.52	78.29	77.31	77.43
4102	AMEX	IYR	Thu, Oct 13, 2016	77.04	77.89	76.73	77.69
4101	AMEX	IYR	Wed, Oct 12, 2016	76.47	77.33	76.07	77.26
4100	AMEX	IYR	Tue, Oct 11, 2016	76.83	77.02	76.06	76.23
4099	AMEX	IYR	Mon, Oct 10, 2016	76.61	77.28	76.61	77.00
4098	AMEX	IYR	Fri, Oct 7, 2016	77.15	77.81	76.14	76.55
4097	AMEX	IYR	Thu, Oct 6, 2016	76.35	77.18	75.60	76.66
4096	AMEX	IYR	Wed, Oct 5, 2016	78.25	78.59	76.50	76.53
4095	AMEX	IYR	Tue, Oct 4, 2016	79.25	79.25	77.65	78.04
4094	AMEX	IYR	Mon, Oct 3, 2016	80.23	80.34	79.09	79.18
4093	AMEX	IYR	Fri, Sep 30, 2016	81.51	81.77	80.57	80.64
4092	AMEX	IYR	Thu, Sep 29, 2016	81.67	81.87	80.72	81.03
4091	AMEX	IYR	Wed, Sep 28, 2016	81.61	82.03	81.26	81.91
4090	AMEX	IYR	Tue, Sep 27, 2016	82.31	82.38	81.28	81.46
4089	AMEX	IYR	Mon, Sep 26, 2016	81.80	82.31	81.52	82.10
4088	AMEX	IYR	Fri, Sep 23, 2016	82.35	84.36	81.64	82.70
4087	AMEX	IYR	Thu, Sep 22, 2016	81.71	82.55	81.66	82.49
4086	AMEX	IYR	Wed, Sep 21, 2016	80.13	81.12	79.13	80.92
4085	AMEX	IYR	Tue, Sep 20, 2016	80.75	80.75	79.97	80.00
4084	AMEX	IYR	Mon, Sep 19, 2016	79.65	80.21	79.60	80.13
4083	AMEX	IYR	Fri, Sep 16, 2016	79.22	79.50	78.90	79.38
4082	AMEX	IYR	Thu, Sep 15, 2016	79.06	79.62	78.68	79.46
4081	AMEX	IYR	Wed, Sep 14, 2016	79.03	79.60	78.82	79.10
4080	AMEX	IYR	Tue, Sep 13, 2016	80.34	80.48	78.67	78.86
4079	AMEX	IYR	Mon, Sep 12, 2016	79.51	81.19	79.51	80.83
4078	AMEX	IYR	Fri, Sep 9, 2016	81.86	82.11	79.86	79.86
4077	AMEX	IYR	Thu, Sep 8, 2016	83.83	83.99	83.14	83.17
4076	AMEX	IYR	Wed, Sep 7, 2016	83.77	84.23	83.37	84.13
4075	AMEX	IYR	Tue, Sep 6, 2016	83.16	83.71	82.78	83.65
4074	AMEX	IYR	Fri, Sep 2, 2016	82.67	83.90	82.64	83.06
4073	AMEX	IYR	Thu, Sep 1, 2016	82.48	82.64	81.95	82.40
4072	AMEX	IYR	Wed, Aug 31, 2016	82.38	82.74	82.08	82.54
4071	AMEX	IYR	Tue, Aug 30, 2016	82.60	82.71	81.80	82.38
4070	AMEX	IYR	Mon, Aug 29, 2016	82.64	82.78	81.92	82.52
4069	AMEX	IYR	Fri, Aug 26, 2016	82.59	83.20	81.24	81.75
4068	AMEX	IYR	Thu, Aug 25, 2016	82.11	83.06	82.11	82.52
4067	AMEX	IYR	Wed, Aug 24, 2016	82.64	82.72	81.92	82.22
4066	AMEX	IYR	Tue, Aug 23, 2016	82.96	82.99	82.57	82.62
4065	AMEX	IYR	Mon, Aug 22, 2016	82.19	82.51	82.02	82.44
4064	AMEX	IYR	Fri, Aug 19, 2016	82.15	82.53	81.80	82.02
4063	AMEX	IYR	Thu, Aug 18, 2016	82.93	83.14	82.21	82.62
4062	AMEX	IYR	Wed, Aug 17, 2016	82.79	82.98	81.95	82.86
4061	AMEX	IYR	Tue, Aug 16, 2016	83.39	83.49	82.51	82.62
4060	AMEX	IYR	Mon, Aug 15, 2016	83.51	84.08	83.51	83.60
4059	AMEX	IYR	Fri, Aug 12, 2016	83.96	84.38	83.55	83.66
4058	AMEX	IYR	Thu, Aug 11, 2016	84.27	84.32	83.08	83.43
4057	AMEX	IYR	Wed, Aug 10, 2016	84.22	84.73	84.02	84.23
4056	AMEX	IYR	Tue, Aug 9, 2016	83.96	84.35	83.55	84.34
4055	AMEX	IYR	Mon, Aug 8, 2016	83.87	84.39	83.74	84.03
4054	AMEX	IYR	Fri, Aug 5, 2016	83.80	84.11	83.53	83.95
4053	AMEX	IYR	Thu, Aug 4, 2016	83.93	84.21	83.59	83.84
4052	AMEX	IYR	Wed, Aug 3, 2016	84.40	84.56	83.63	84.04
4051	AMEX	IYR	Tue, Aug 2, 2016	85.44	85.74	84.30	84.40
4050	AMEX	IYR	Mon, Aug 1, 2016	85.50	85.79	85.32	85.70
4049	AMEX	IYR	Fri, Jul 29, 2016	84.77	85.80	84.41	85.40
4048	AMEX	IYR	Thu, Jul 28, 2016	83.90	84.85	83.60	84.58
4047	AMEX	IYR	Wed, Jul 27, 2016	84.35	84.46	83.27	83.96
4046	AMEX	IYR	Tue, Jul 26, 2016	84.83	85.00	84.33	84.56
4045	AMEX	IYR	Mon, Jul 25, 2016	85.10	85.59	84.59	84.95
4044	AMEX	IYR	Fri, Jul 22, 2016	84.09	85.27	84.09	85.03
4043	AMEX	IYR	Thu, Jul 21, 2016	83.98	84.41	83.72	84.33
4042	AMEX	IYR	Wed, Jul 20, 2016	84.22	84.28	83.93	84.21
4041	AMEX	IYR	Tue, Jul 19, 2016	83.90	84.23	83.46	84.23
4040	AMEX	IYR	Mon, Jul 18, 2016	83.63	83.86	83.53	83.85
4039	AMEX	IYR	Fri, Jul 15, 2016	83.16	83.70	83.07	83.64
4038	AMEX	IYR	Thu, Jul 14, 2016	83.92	84.09	83.40	83.57
4037	AMEX	IYR	Wed, Jul 13, 2016	84.00	84.20	83.65	84.19
4036	AMEX	IYR	Tue, Jul 12, 2016	83.31	83.89	83.19	83.84
4035	AMEX	IYR	Mon, Jul 11, 2016	83.38	83.86	82.80	83.74
4034	AMEX	IYR	Fri, Jul 8, 2016	82.39	83.24	82.28	83.14
4033	AMEX	IYR	Thu, Jul 7, 2016	82.50	82.53	81.59	81.93
4032	AMEX	IYR	Wed, Jul 6, 2016	82.80	82.97	82.20	82.66
4031	AMEX	IYR	Tue, Jul 5, 2016	82.30	83.20	82.24	82.96
4030	AMEX	IYR	Fri, Jul 1, 2016	82.72	82.95	82.10	82.33
4029	AMEX	IYR	Thu, Jun 30, 2016	81.60	82.39	81.03	82.39
4028	AMEX	IYR	Wed, Jun 29, 2016	80.82	81.60	80.82	81.48
4027	AMEX	IYR	Tue, Jun 28, 2016	79.30	80.46	79.01	80.45
4026	AMEX	IYR	Mon, Jun 27, 2016	78.63	78.85	77.67	78.74
4025	AMEX	IYR	Fri, Jun 24, 2016	78.70	79.75	77.84	78.83
4024	AMEX	IYR	Thu, Jun 23, 2016	79.52	80.00	79.52	79.86
4023	AMEX	IYR	Wed, Jun 22, 2016	79.46	79.56	79.10	79.33
4022	AMEX	IYR	Tue, Jun 21, 2016	79.30	79.60	79.08	79.37
4021	AMEX	IYR	Mon, Jun 20, 2016	79.89	80.64	79.70	79.04
4020	AMEX	IYR	Fri, Jun 17, 2016	79.66	79.75	79.05	79.61
4019	AMEX	IYR	Thu, Jun 16, 2016	79.13	79.78	78.82	79.73
4018	AMEX	IYR	Wed, Jun 15, 2016	78.71	79.63	78.67	79.33
4017	AMEX	IYR	Tue, Jun 14, 2016	78.95	79.16	78.41	78.61
4016	AMEX	IYR	Mon, Jun 13, 2016	79.04	79.66	78.90	79.04
4015	AMEX	IYR	Fri, Jun 10, 2016	79.30	79.40	78.93	79.10
4014	AMEX	IYR	Thu, Jun 9, 2016	79.22	79.57	79.07	79.49
4013	AMEX	IYR	Wed, Jun 8, 2016	78.76	79.41	78.69	79.37
4012	AMEX	IYR	Tue, Jun 7, 2016	78.59	79.21	78.59	78.95
4011	AMEX	IYR	Mon, Jun 6, 2016	79.08	79.22	78.15	78.47
4010	AMEX	IYR	Fri, Jun 3, 2016	79.60	79.75	78.00	78.96
4009	AMEX	IYR	Thu, Jun 2, 2016	78.27	78.73	77.93	78.72
4008	AMEX	IYR	Wed, Jun 1, 2016	77.97	78.44	77.76	78.30
4007	AMEX	IYR	Tue, May 31, 2016	78.26	78.50	77.79	78.25
4006	AMEX	IYR	Fri, May 27, 2016	77.94	78.58	77.90	78.24
4005	AMEX	IYR	Thu, May 26, 2016	77.59	78.14	77.51	77.90
4004	AMEX	IYR	Wed, May 25, 2016	77.97	77.99	77.12	77.85
4003	AMEX	IYR	Tue, May 24, 2016	77.19	77.76	77.19	77.73
4002	AMEX	IYR	Mon, May 23, 2016	76.87	77.08	76.61	76.81
4001	AMEX	IYR	Fri, May 20, 2016	76.10	76.84	76.10	76.74
4000	AMEX	IYR	Thu, May 19, 2016	76.50	76.56	75.73	76.13
3999	AMEX	IYR	Wed, May 18, 2016	77.65	77.85	76.07	76.96
3998	AMEX	IYR	Tue, May 17, 2016	78.97	79.03	77.60	78.05
3997	AMEX	IYR	Mon, May 16, 2016	78.56	79.52	78.45	79.25
3996	AMEX	IYR	Fri, May 13, 2016	78.99	79.05	78.19	78.63
3995	AMEX	IYR	Thu, May 12, 2016	78.95	79.53	78.44	79.27
3994	AMEX	IYR	Wed, May 11, 2016	80.21	80.24	78.63	78.88
3993	AMEX	IYR	Tue, May 10, 2016	80.50	80.53	79.98	80.31
3992	AMEX	IYR	Mon, May 9, 2016	79.67	80.30	79.59	80.16
3991	AMEX	IYR	Fri, May 6, 2016	78.65	79.55	78.31	79.52
3990	AMEX	IYR	Thu, May 5, 2016	78.26	78.85	78.25	78.75
3989	AMEX	IYR	Wed, May 4, 2016	76.89	78.61	76.89	78.45
3988	AMEX	IYR	Tue, May 3, 2016	77.39	77.49	76.86	77.41
3987	AMEX	IYR	Mon, May 2, 2016	76.26	77.77	76.20	77.58
3986	AMEX	IYR	Fri, Apr 29, 2016	76.58	77.01	75.82	76.56
3985	AMEX	IYR	Thu, Apr 28, 2016	76.85	77.68	76.85	77.20
3984	AMEX	IYR	Wed, Apr 27, 2016	77.36	77.56	76.62	77.38
3983	AMEX	IYR	Tue, Apr 26, 2016	77.30	77.80	77.15	77.40
3982	AMEX	IYR	Mon, Apr 25, 2016	76.33	77.14	76.33	77.12
3981	AMEX	IYR	Fri, Apr 22, 2016	76.19	76.79	76.00	76.64
3980	AMEX	IYR	Thu, Apr 21, 2016	76.91	77.22	75.62	75.83
3979	AMEX	IYR	Wed, Apr 20, 2016	77.96	78.26	77.08	77.14
3978	AMEX	IYR	Tue, Apr 19, 2016	78.30	78.36	77.92	78.24
3977	AMEX	IYR	Mon, Apr 18, 2016	77.74	78.20	77.61	78.16
3976	AMEX	IYR	Fri, Apr 15, 2016	77.50	78.02	77.26	77.83
3975	AMEX	IYR	Thu, Apr 14, 2016	77.63	77.78	77.18	77.32
3974	AMEX	IYR	Wed, Apr 13, 2016	78.20	78.28	77.54	77.82
3973	AMEX	IYR	Tue, Apr 12, 2016	77.65	78.15	77.45	78.00
3972	AMEX	IYR	Mon, Apr 11, 2016	77.67	77.98	77.44	77.47
3971	AMEX	IYR	Fri, Apr 8, 2016	77.44	77.87	77.40	77.57
3970	AMEX	IYR	Thu, Apr 7, 2016	77.28	77.55	76.75	77.13
3969	AMEX	IYR	Wed, Apr 6, 2016	77.29	77.63	76.91	77.55
3968	AMEX	IYR	Tue, Apr 5, 2016	77.80	77.80	77.80	77.36
3967	AMEX	IYR	Mon, Apr 4, 2016	77.94	78.10	77.54	77.80
3966	AMEX	IYR	Fri, Apr 1, 2016	77.51	78.04	77.31	77.91
3965	AMEX	IYR	Thu, Mar 31, 2016	77.33	77.96	77.26	77.86
3964	AMEX	IYR	Wed, Mar 30, 2016	77.80	77.90	77.34	77.40
3963	AMEX	IYR	Tue, Mar 29, 2016	76.38	77.55	75.82	77.52
3962	AMEX	IYR	Mon, Mar 28, 2016	75.58	76.21	75.37	76.01
3961	AMEX	IYR	Thu, Mar 24, 2016	75.09	75.48	74.72	75.43
3960	AMEX	IYR	Wed, Mar 23, 2016	75.93	76.02	75.36	75.37
3959	AMEX	IYR	Tue, Mar 22, 2016	76.54	76.99	76.33	76.81
3958	AMEX	IYR	Mon, Mar 21, 2016	77.00	77.45	76.66	76.79
3957	AMEX	IYR	Fri, Mar 18, 2016	77.82	77.93	77.26	77.29
3956	AMEX	IYR	Thu, Mar 17, 2016	76.69	77.77	76.37	77.59
3955	AMEX	IYR	Wed, Mar 16, 2016	75.43	76.62	75.12	76.52
3954	AMEX	IYR	Tue, Mar 15, 2016	75.58	75.58	75.58	75.56
3953	AMEX	IYR	Mon, Mar 14, 2016	75.43	75.67	75.15	75.58
3952	AMEX	IYR	Fri, Mar 11, 2016	73.93	73.93	73.93	75.68
3951	AMEX	IYR	Thu, Mar 10, 2016	74.12	74.12	74.12	73.93
3950	AMEX	IYR	Wed, Mar 9, 2016	73.82	73.82	73.82	74.12
3949	AMEX	IYR	Tue, Mar 8, 2016	75.03	75.03	73.71	73.82
3948	AMEX	IYR	Mon, Mar 7, 2016	74.09	74.77	73.96	74.59
3947	AMEX	IYR	Fri, Mar 4, 2016	74.25	74.25	74.25	74.45
3946	AMEX	IYR	Thu, Mar 3, 2016	73.91	74.30	73.57	74.25
3945	AMEX	IYR	Wed, Mar 2, 2016	72.77	73.88	72.76	73.88
3944	AMEX	IYR	Tue, Mar 1, 2016	71.76	73.40	71.75	73.32
3943	AMEX	IYR	Mon, Feb 29, 2016	71.47	72.36	71.31	71.46
3942	AMEX	IYR	Fri, Feb 26, 2016	71.50	72.14	71.50	71.58
3941	AMEX	IYR	Thu, Feb 25, 2016	70.89	71.84	70.72	71.80
3940	AMEX	IYR	Wed, Feb 24, 2016	70.21	70.70	69.74	70.52
3939	AMEX	IYR	Tue, Feb 23, 2016	70.33	71.19	70.33	70.49
3938	AMEX	IYR	Mon, Feb 22, 2016	70.31	71.08	70.30	70.66
3937	AMEX	IYR	Fri, Feb 19, 2016	69.44	70.20	69.14	69.85
3936	AMEX	IYR	Thu, Feb 18, 2016	69.06	69.89	68.85	69.70
3935	AMEX	IYR	Wed, Feb 17, 2016	68.75	69.75	68.57	69.04
3934	AMEX	IYR	Tue, Feb 16, 2016	67.57	68.48	67.43	68.42
3933	AMEX	IYR	Fri, Feb 12, 2016	66.88	67.28	66.54	67.13
3932	AMEX	IYR	Thu, Feb 11, 2016	66.27	66.71	65.88	66.27
3931	AMEX	IYR	Wed, Feb 10, 2016	67.17	68.21	67.10	67.26
3930	AMEX	IYR	Tue, Feb 9, 2016	67.15	67.60	66.34	66.91
3929	AMEX	IYR	Mon, Feb 8, 2016	69.30	69.76	67.05	68.01
3928	AMEX	IYR	Fri, Feb 5, 2016	71.31	71.46	70.03	70.07
3927	AMEX	IYR	Thu, Feb 4, 2016	71.22	72.08	70.96	71.68
3926	AMEX	IYR	Wed, Feb 3, 2016	71.72	71.88	70.60	71.60
3925	AMEX	IYR	Tue, Feb 2, 2016	71.62	71.92	70.92	71.25
3924	AMEX	IYR	Mon, Feb 1, 2016	71.70	72.60	71.32	72.01
3923	AMEX	IYR	Fri, Jan 29, 2016	70.73	72.01	70.41	72.00
3922	AMEX	IYR	Thu, Jan 28, 2016	71.28	71.54	70.19	70.47
3921	AMEX	IYR	Wed, Jan 27, 2016	71.94	71.94	70.42	70.94
3920	AMEX	IYR	Tue, Jan 26, 2016	70.93	72.09	70.91	72.06
3919	AMEX	IYR	Mon, Jan 25, 2016	71.07	71.73	70.50	70.55
3918	AMEX	IYR	Fri, Jan 22, 2016	70.15	71.55	69.93	71.25
3917	AMEX	IYR	Thu, Jan 21, 2016	69.10	70.32	68.70	69.33
3916	AMEX	IYR	Wed, Jan 20, 2016	70.00	70.23	67.33	68.87
3915	AMEX	IYR	Tue, Jan 19, 2016	70.66	71.47	70.53	70.75
3914	AMEX	IYR	Fri, Jan 15, 2016	70.49	70.81	69.87	70.54
3913	AMEX	IYR	Thu, Jan 14, 2016	71.41	72.00	70.81	71.35
3912	AMEX	IYR	Wed, Jan 13, 2016	72.89	73.31	71.31	71.45
3911	AMEX	IYR	Tue, Jan 12, 2016	73.52	73.63	72.16	72.55
3910	AMEX	IYR	Mon, Jan 11, 2016	73.06	73.45	72.78	73.06
3909	AMEX	IYR	Fri, Jan 8, 2016	74.22	74.32	72.64	72.77
3908	AMEX	IYR	Thu, Jan 7, 2016	74.23	74.64	73.62	73.64
3907	AMEX	IYR	Wed, Jan 6, 2016	74.95	75.44	74.83	75.32
3906	AMEX	IYR	Tue, Jan 5, 2016	74.33	75.78	74.24	75.57
3905	AMEX	IYR	Mon, Jan 4, 2016	74.71	74.71	73.57	74.35
3904	AMEX	IYR	Thu, Dec 31, 2015	75.76	75.85	74.98	75.08
3903	AMEX	IYR	Wed, Dec 30, 2015	76.05	76.13	75.57	75.65
3902	AMEX	IYR	Tue, Dec 29, 2015	75.49	76.09	75.41	75.99
3901	AMEX	IYR	Mon, Dec 28, 2015	74.75	75.32	74.57	75.22
3900	AMEX	IYR	Thu, Dec 24, 2015	74.97	75.24	74.61	75.00
3899	AMEX	IYR	Wed, Dec 23, 2015	75.18	75.97	75.14	75.94
3898	AMEX	IYR	Tue, Dec 22, 2015	75.14	75.50	74.88	75.09
3897	AMEX	IYR	Mon, Dec 21, 2015	74.91	75.11	74.36	74.78
3896	AMEX	IYR	Fri, Dec 18, 2015	75.15	75.40	74.37	74.40
3895	AMEX	IYR	Thu, Dec 17, 2015	75.90	75.90	75.10	75.36
3894	AMEX	IYR	Wed, Dec 16, 2015	74.57	75.87	74.50	75.73
3893	AMEX	IYR	Tue, Dec 15, 2015	73.91	74.62	73.77	74.27
3892	AMEX	IYR	Mon, Dec 14, 2015	72.93	73.72	72.61	73.46
3891	AMEX	IYR	Fri, Dec 11, 2015	73.28	73.63	72.80	73.23
3890	AMEX	IYR	Thu, Dec 10, 2015	73.91	74.34	73.49	73.57
3889	AMEX	IYR	Wed, Dec 9, 2015	74.04	74.85	73.66	73.99
3888	AMEX	IYR	Tue, Dec 8, 2015	74.30	74.76	74.10	74.45
3887	AMEX	IYR	Mon, Dec 7, 2015	74.72	75.00	74.35	74.63
3886	AMEX	IYR	Fri, Dec 4, 2015	73.79	75.06	73.60	74.83
3885	AMEX	IYR	Thu, Dec 3, 2015	74.53	74.66	73.40	73.60
3884	AMEX	IYR	Wed, Dec 2, 2015	75.81	76.04	74.62	74.70
3883	AMEX	IYR	Tue, Dec 1, 2015	75.50	76.21	75.17	76.14
3882	AMEX	IYR	Mon, Nov 30, 2015	75.80	76.08	74.99	75.21
3881	AMEX	IYR	Fri, Nov 27, 2015	74.91	75.91	74.91	75.69
3880	AMEX	IYR	Wed, Nov 25, 2015	74.91	75.28	74.84	75.09
3879	AMEX	IYR	Tue, Nov 24, 2015	75.31	75.31	74.25	74.84
3878	AMEX	IYR	Mon, Nov 23, 2015	75.08	75.51	74.96	75.21
3877	AMEX	IYR	Fri, Nov 20, 2015	74.39	75.17	74.38	75.08
3876	AMEX	IYR	Thu, Nov 19, 2015	74.28	74.62	74.02	74.32
3875	AMEX	IYR	Wed, Nov 18, 2015	73.59	74.17	73.12	74.11
3874	AMEX	IYR	Tue, Nov 17, 2015	73.19	73.96	72.96	73.33
3873	AMEX	IYR	Mon, Nov 16, 2015	72.30	73.31	72.30	73.29
3872	AMEX	IYR	Fri, Nov 13, 2015	73.39	73.61	72.43	72.44
3871	AMEX	IYR	Thu, Nov 12, 2015	73.65	73.87	73.12	73.21
3870	AMEX	IYR	Wed, Nov 11, 2015	73.67	74.08	73.49	73.74
3869	AMEX	IYR	Tue, Nov 10, 2015	73.03	73.80	72.98	73.65
3868	AMEX	IYR	Mon, Nov 9, 2015	73.39	73.71	72.48	72.98
3867	AMEX	IYR	Fri, Nov 6, 2015	74.98	75.35	73.51	73.98
3866	AMEX	IYR	Thu, Nov 5, 2015	75.95	76.22	75.46	76.16
3865	AMEX	IYR	Wed, Nov 4, 2015	76.20	76.48	75.74	75.94
3864	AMEX	IYR	Tue, Nov 3, 2015	76.75	76.77	76.01	76.31
3863	AMEX	IYR	Mon, Nov 2, 2015	75.42	77.04	75.35	77.03
3862	AMEX	IYR	Fri, Oct 30, 2015	75.92	76.13	75.27	75.36
3861	AMEX	IYR	Thu, Oct 29, 2015	75.67	76.06	75.42	75.91
3860	AMEX	IYR	Wed, Oct 28, 2015	75.74	76.36	74.65	75.99
3859	AMEX	IYR	Tue, Oct 27, 2015	75.68	75.92	75.30	75.70
3858	AMEX	IYR	Mon, Oct 26, 2015	75.96	76.10	75.32	75.89
3857	AMEX	IYR	Fri, Oct 23, 2015	76.98	77.00	75.44	75.90
3856	AMEX	IYR	Thu, Oct 22, 2015	75.89	76.77	75.77	76.60
3855	AMEX	IYR	Wed, Oct 21, 2015	76.05	76.34	75.65	75.77
3854	AMEX	IYR	Tue, Oct 20, 2015	75.56	76.17	75.56	76.04
3853	AMEX	IYR	Mon, Oct 19, 2015	75.03	75.99	74.88	75.95
3852	AMEX	IYR	Fri, Oct 16, 2015	74.57	75.17	74.54	75.06
3851	AMEX	IYR	Thu, Oct 15, 2015	73.78	74.50	73.67	74.46
3850	AMEX	IYR	Wed, Oct 14, 2015	74.23	74.35	73.44	73.62
3849	AMEX	IYR	Tue, Oct 13, 2015	74.35	74.69	73.93	74.10
3848	AMEX	IYR	Mon, Oct 12, 2015	74.29	74.92	74.11	74.65
3847	AMEX	IYR	Fri, Oct 9, 2015	74.61	74.70	73.89	74.25
3846	AMEX	IYR	Thu, Oct 8, 2015	73.63	74.45	73.42	74.33
3845	AMEX	IYR	Wed, Oct 7, 2015	73.46	73.76	73.04	73.72
3844	AMEX	IYR	Tue, Oct 6, 2015	73.21	73.51	72.86	73.01
3843	AMEX	IYR	Mon, Oct 5, 2015	72.02	73.29	71.98	73.19
3842	AMEX	IYR	Fri, Oct 2, 2015	71.54	71.90	70.55	71.90
3841	AMEX	IYR	Thu, Oct 1, 2015	71.06	71.37	70.54	71.28
3840	AMEX	IYR	Wed, Sep 30, 2015	70.77	71.05	70.32	70.95
3839	AMEX	IYR	Tue, Sep 29, 2015	69.78	70.64	69.63	70.25
3838	AMEX	IYR	Mon, Sep 28, 2015	70.79	70.88	69.30	69.76
3837	AMEX	IYR	Fri, Sep 25, 2015	70.99	71.56	70.63	71.04
3836	AMEX	IYR	Thu, Sep 24, 2015	71.92	72.18	70.97	71.35
3835	AMEX	IYR	Wed, Sep 23, 2015	72.02	72.39	71.54	72.01
3834	AMEX	IYR	Tue, Sep 22, 2015	72.24	72.40	71.48	71.68
3833	AMEX	IYR	Mon, Sep 21, 2015	72.04	72.95	72.04	72.64
3832	AMEX	IYR	Fri, Sep 18, 2015	71.49	72.89	71.28	72.01
3831	AMEX	IYR	Thu, Sep 17, 2015	71.56	73.48	71.20	72.25
3830	AMEX	IYR	Wed, Sep 16, 2015	70.60	71.70	70.59	71.55
3829	AMEX	IYR	Tue, Sep 15, 2015	70.07	70.85	69.68	70.64
3828	AMEX	IYR	Mon, Sep 14, 2015	70.30	70.31	69.89	70.05
3827	AMEX	IYR	Fri, Sep 11, 2015	69.20	70.12	68.83	70.09
3826	AMEX	IYR	Thu, Sep 10, 2015	68.70	69.65	68.70	68.96
3825	AMEX	IYR	Wed, Sep 9, 2015	70.29	70.57	68.78	68.88
3824	AMEX	IYR	Tue, Sep 8, 2015	68.95	69.94	68.95	69.73
3823	AMEX	IYR	Fri, Sep 4, 2015	69.53	69.64	68.28	68.69
3822	AMEX	IYR	Thu, Sep 3, 2015	69.81	70.54	69.77	70.02
3821	AMEX	IYR	Wed, Sep 2, 2015	69.79	70.04	69.23	69.88
3820	AMEX	IYR	Tue, Sep 1, 2015	69.78	70.10	68.69	69.14
3819	AMEX	IYR	Mon, Aug 31, 2015	71.87	71.94	70.48	70.48
3818	AMEX	IYR	Fri, Aug 28, 2015	71.80	72.07	71.48	71.91
3817	AMEX	IYR	Thu, Aug 27, 2015	71.39	72.55	70.74	71.99
3816	AMEX	IYR	Wed, Aug 26, 2015	69.53	70.77	69.15	70.57
3815	AMEX	IYR	Tue, Aug 25, 2015	72.24	72.25	68.78	68.85
3814	AMEX	IYR	Mon, Aug 24, 2015	71.77	72.91	70.39	70.63
3813	AMEX	IYR	Fri, Aug 21, 2015	75.14	75.43	74.01	74.09
3812	AMEX	IYR	Thu, Aug 20, 2015	75.74	76.05	75.43	75.57
3811	AMEX	IYR	Wed, Aug 19, 2015	76.31	76.52	75.73	76.16
3810	AMEX	IYR	Tue, Aug 18, 2015	76.26	76.69	76.21	76.58
3809	AMEX	IYR	Mon, Aug 17, 2015	75.95	76.55	75.64	76.52
3808	AMEX	IYR	Fri, Aug 14, 2015	75.38	76.00	75.10	75.95
3807	AMEX	IYR	Thu, Aug 13, 2015	75.34	75.84	74.73	75.52
3806	AMEX	IYR	Wed, Aug 12, 2015	74.99	75.42	74.51	75.37
3805	AMEX	IYR	Tue, Aug 11, 2015	74.69	75.48	74.47	75.26
3804	AMEX	IYR	Mon, Aug 10, 2015	75.01	75.16	74.44	74.76
3803	AMEX	IYR	Fri, Aug 7, 2015	74.41	74.88	73.95	74.75
3802	AMEX	IYR	Thu, Aug 6, 2015	74.48	74.63	73.45	74.49
3801	AMEX	IYR	Wed, Aug 5, 2015	75.00	75.09	74.22	74.49
3800	AMEX	IYR	Tue, Aug 4, 2015	75.07	75.59	74.64	74.81
3799	AMEX	IYR	Mon, Aug 3, 2015	74.84	75.26	74.76	75.20
3798	AMEX	IYR	Fri, Jul 31, 2015	74.99	75.38	74.70	74.83
3797	AMEX	IYR	Thu, Jul 30, 2015	74.31	74.64	74.12	74.35
3796	AMEX	IYR	Wed, Jul 29, 2015	74.29	74.78	73.80	74.63
3795	AMEX	IYR	Tue, Jul 28, 2015	73.94	74.48	73.94	74.25
3794	AMEX	IYR	Mon, Jul 27, 2015	74.05	74.50	73.90	74.11
3793	AMEX	IYR	Fri, Jul 24, 2015	73.96	74.28	73.70	73.95
3792	AMEX	IYR	Thu, Jul 23, 2015	74.57	74.61	73.49	73.93
3791	AMEX	IYR	Wed, Jul 22, 2015	74.41	74.81	74.28	74.46
3790	AMEX	IYR	Tue, Jul 21, 2015	74.45	74.84	74.25	74.25
3789	AMEX	IYR	Mon, Jul 20, 2015	74.44	74.68	74.05	74.52
3788	AMEX	IYR	Fri, Jul 17, 2015	74.90	74.90	74.18	74.39
3787	AMEX	IYR	Thu, Jul 16, 2015	74.63	74.81	74.34	74.68
3786	AMEX	IYR	Wed, Jul 15, 2015	73.80	74.38	73.77	74.15
3785	AMEX	IYR	Tue, Jul 14, 2015	73.96	74.35	73.73	74.08
3784	AMEX	IYR	Mon, Jul 13, 2015	73.91	74.69	73.59	73.88
3783	AMEX	IYR	Fri, Jul 10, 2015	73.42	74.28	73.37	73.77
3782	AMEX	IYR	Thu, Jul 9, 2015	73.86	74.06	73.08	73.26
3781	AMEX	IYR	Wed, Jul 8, 2015	73.67	73.98	73.43	73.61
3780	AMEX	IYR	Tue, Jul 7, 2015	73.45	74.15	73.19	74.00
3779	AMEX	IYR	Mon, Jul 6, 2015	72.33	73.04	72.14	72.88
3778	AMEX	IYR	Thu, Jul 2, 2015	72.79	73.39	72.47	72.55
3777	AMEX	IYR	Wed, Jul 1, 2015	71.28	72.41	71.07	72.39
3776	AMEX	IYR	Tue, Jun 30, 2015	71.85	72.00	71.24	71.30
3775	AMEX	IYR	Mon, Jun 29, 2015	72.51	72.90	71.29	71.33
3774	AMEX	IYR	Fri, Jun 26, 2015	72.05	72.68	71.85	72.49
3773	AMEX	IYR	Thu, Jun 25, 2015	72.76	72.85	72.11	72.14
3772	AMEX	IYR	Wed, Jun 24, 2015	73.28	73.47	72.77	72.83
3771	AMEX	IYR	Tue, Jun 23, 2015	74.05	74.23	73.66	73.90
3770	AMEX	IYR	Mon, Jun 22, 2015	74.80	75.31	74.25	74.26
3769	AMEX	IYR	Fri, Jun 19, 2015	75.43	75.50	74.79	75.00
3768	AMEX	IYR	Thu, Jun 18, 2015	74.50	75.81	74.49	75.49
3767	AMEX	IYR	Wed, Jun 17, 2015	73.95	74.62	73.50	74.46
3766	AMEX	IYR	Tue, Jun 16, 2015	73.58	74.09	73.34	74.00
3765	AMEX	IYR	Mon, Jun 15, 2015	73.68	73.79	73.22	73.38
3764	AMEX	IYR	Fri, Jun 12, 2015	73.79	74.07	73.63	73.76
3763	AMEX	IYR	Thu, Jun 11, 2015	73.90	74.09	73.68	73.90
3762	AMEX	IYR	Wed, Jun 10, 2015	72.70	73.95	72.67	73.32
3761	AMEX	IYR	Tue, Jun 9, 2015	73.30	73.49	72.74	72.80
3760	AMEX	IYR	Mon, Jun 8, 2015	73.64	73.71	73.24	73.34
3759	AMEX	IYR	Fri, Jun 5, 2015	73.20	74.05	73.17	73.48
3758	AMEX	IYR	Thu, Jun 4, 2015	74.35	74.73	74.16	74.38
3757	AMEX	IYR	Wed, Jun 3, 2015	75.29	75.40	74.32	74.45
3756	AMEX	IYR	Tue, Jun 2, 2015	75.72	75.78	75.15	75.36
3755	AMEX	IYR	Mon, Jun 1, 2015	75.45	76.17	75.14	75.98
3754	AMEX	IYR	Fri, May 29, 2015	75.97	76.15	75.15	75.25
3753	AMEX	IYR	Thu, May 28, 2015	76.21	76.30	75.66	76.07
3752	AMEX	IYR	Wed, May 27, 2015	75.77	76.27	75.44	76.12
3751	AMEX	IYR	Tue, May 26, 2015	76.38	76.38	75.26	75.55
3750	AMEX	IYR	Fri, May 22, 2015	75.96	76.40	75.55	76.01
3749	AMEX	IYR	Thu, May 21, 2015	76.39	76.51	75.71	75.99
3748	AMEX	IYR	Wed, May 20, 2015	76.55	76.90	76.34	76.34
3747	AMEX	IYR	Tue, May 19, 2015	76.07	76.95	76.07	76.50
3746	AMEX	IYR	Mon, May 18, 2015	76.65	76.83	76.32	76.60
3745	AMEX	IYR	Fri, May 15, 2015	76.54	77.06	76.26	76.83
3744	AMEX	IYR	Thu, May 14, 2015	75.28	76.23	75.22	76.20
3743	AMEX	IYR	Wed, May 13, 2015	76.00	76.22	74.69	74.84
3742	AMEX	IYR	Tue, May 12, 2015	74.84	75.67	74.27	75.47
3741	AMEX	IYR	Mon, May 11, 2015	76.14	76.50	75.06	75.25
3740	AMEX	IYR	Fri, May 8, 2015	76.34	77.21	76.19	76.36
3739	AMEX	IYR	Thu, May 7, 2015	74.51	75.58	74.34	75.21
3738	AMEX	IYR	Wed, May 6, 2015	74.45	74.69	73.89	74.23
3737	AMEX	IYR	Tue, May 5, 2015	75.90	75.90	74.34	74.43
3736	AMEX	IYR	Mon, May 4, 2015	76.26	76.64	75.94	76.10
3735	AMEX	IYR	Fri, May 1, 2015	75.43	76.38	75.33	75.90
3734	AMEX	IYR	Thu, Apr 30, 2015	76.34	76.35	75.02	75.50
3733	AMEX	IYR	Wed, Apr 29, 2015	77.01	77.56	76.27	76.39
3732	AMEX	IYR	Tue, Apr 28, 2015	78.18	78.20	77.47	77.92
3731	AMEX	IYR	Mon, Apr 27, 2015	78.31	78.73	77.85	77.94
3730	AMEX	IYR	Fri, Apr 24, 2015	78.14	78.59	77.88	78.15
3729	AMEX	IYR	Thu, Apr 23, 2015	77.74	78.19	77.66	78.02
3728	AMEX	IYR	Wed, Apr 22, 2015	77.80	78.13	77.61	77.88
3727	AMEX	IYR	Tue, Apr 21, 2015	77.80	78.17	77.50	77.65
3726	AMEX	IYR	Mon, Apr 20, 2015	77.89	78.00	77.37	77.59
3725	AMEX	IYR	Fri, Apr 17, 2015	77.50	77.98	77.03	77.49
3724	AMEX	IYR	Thu, Apr 16, 2015	77.37	78.14	77.16	77.90
3723	AMEX	IYR	Wed, Apr 15, 2015	78.33	78.33	77.57	77.58
3722	AMEX	IYR	Tue, Apr 14, 2015	78.17	78.43	77.87	78.04
3721	AMEX	IYR	Mon, Apr 13, 2015	78.22	78.40	77.84	77.88
3720	AMEX	IYR	Fri, Apr 10, 2015	78.64	78.93	77.86	78.10
3719	AMEX	IYR	Thu, Apr 9, 2015	79.46	79.46	77.99	78.15
3718	AMEX	IYR	Wed, Apr 8, 2015	79.40	79.69	79.22	79.55
3717	AMEX	IYR	Tue, Apr 7, 2015	80.89	80.89	79.33	79.33
3716	AMEX	IYR	Mon, Apr 6, 2015	80.21	80.82	79.96	80.64
3715	AMEX	IYR	Thu, Apr 2, 2015	79.07	80.08	79.07	79.84
3714	AMEX	IYR	Wed, Apr 1, 2015	79.19	79.72	78.71	79.31
3713	AMEX	IYR	Tue, Mar 31, 2015	79.37	80.20	79.18	79.32
3712	AMEX	IYR	Mon, Mar 30, 2015	79.67	80.03	79.10	79.90
3711	AMEX	IYR	Fri, Mar 27, 2015	78.99	79.31	78.68	79.01
3710	AMEX	IYR	Thu, Mar 26, 2015	78.96	79.19	78.53	78.74
3709	AMEX	IYR	Wed, Mar 25, 2015	80.73	80.95	79.03	79.19
3708	AMEX	IYR	Tue, Mar 24, 2015	81.55	81.81	81.14	81.18
3707	AMEX	IYR	Mon, Mar 23, 2015	81.90	82.41	81.67	81.84
3706	AMEX	IYR	Fri, Mar 20, 2015	80.54	82.04	80.30	81.96
3705	AMEX	IYR	Thu, Mar 19, 2015	80.07	80.55	79.82	80.02
3704	AMEX	IYR	Wed, Mar 18, 2015	78.57	80.45	78.21	80.14
3703	AMEX	IYR	Tue, Mar 17, 2015	78.62	78.95	78.22	78.59
3702	AMEX	IYR	Mon, Mar 16, 2015	78.15	79.05	78.15	78.66
3701	AMEX	IYR	Fri, Mar 13, 2015	78.03	78.16	77.40	77.81
3700	AMEX	IYR	Thu, Mar 12, 2015	77.25	78.15	77.17	78.10
3699	AMEX	IYR	Wed, Mar 11, 2015	76.89	77.12	76.57	76.83
3698	AMEX	IYR	Tue, Mar 10, 2015	76.82	77.18	76.66	76.72
3697	AMEX	IYR	Mon, Mar 9, 2015	76.94	77.19	76.70	77.10
3696	AMEX	IYR	Fri, Mar 6, 2015	77.71	77.84	76.33	76.42
3695	AMEX	IYR	Thu, Mar 5, 2015	78.79	79.49	78.75	78.82
3694	AMEX	IYR	Wed, Mar 4, 2015	79.24	79.33	78.44	78.56
3693	AMEX	IYR	Tue, Mar 3, 2015	79.11	79.42	78.67	79.22
3692	AMEX	IYR	Mon, Mar 2, 2015	79.14	80.22	79.14	79.43
3691	AMEX	IYR	Fri, Feb 27, 2015	78.60	79.23	78.30	79.12
3690	AMEX	IYR	Thu, Feb 26, 2015	78.96	79.27	78.37	78.56
3689	AMEX	IYR	Wed, Feb 25, 2015	78.97	79.98	78.94	79.23
3688	AMEX	IYR	Tue, Feb 24, 2015	80.08	80.13	78.78	79.06
3687	AMEX	IYR	Mon, Feb 23, 2015	80.26	80.62	79.90	80.58
3686	AMEX	IYR	Fri, Feb 20, 2015	79.69	80.15	79.13	79.95
3685	AMEX	IYR	Thu, Feb 19, 2015	80.08	80.65	79.11	79.22
3684	AMEX	IYR	Wed, Feb 18, 2015	80.27	80.87	79.58	80.76
3683	AMEX	IYR	Tue, Feb 17, 2015	80.08	80.98	79.96	80.08
3682	AMEX	IYR	Fri, Feb 13, 2015	80.79	81.00	79.90	80.31
3681	AMEX	IYR	Thu, Feb 12, 2015	80.50	80.81	79.80	80.75
3680	AMEX	IYR	Wed, Feb 11, 2015	80.07	80.43	79.34	79.89
3679	AMEX	IYR	Tue, Feb 10, 2015	79.84	80.21	79.20	80.06
3678	AMEX	IYR	Mon, Feb 9, 2015	80.06	80.55	79.75	79.78
3677	AMEX	IYR	Fri, Feb 6, 2015	82.10	82.13	79.85	80.16
3676	AMEX	IYR	Thu, Feb 5, 2015	81.56	82.41	81.43	82.33
3675	AMEX	IYR	Wed, Feb 4, 2015	81.49	81.80	81.06	81.48
3674	AMEX	IYR	Tue, Feb 3, 2015	80.72	81.80	80.54	81.72
3673	AMEX	IYR	Mon, Feb 2, 2015	81.26	81.27	79.56	80.97
3672	AMEX	IYR	Fri, Jan 30, 2015	82.57	82.57	81.17	81.23
3671	AMEX	IYR	Thu, Jan 29, 2015	82.73	82.73	81.81	82.58
3670	AMEX	IYR	Wed, Jan 28, 2015	83.21	83.54	82.42	82.44
3669	AMEX	IYR	Tue, Jan 27, 2015	82.84	83.33	82.70	83.03
3668	AMEX	IYR	Mon, Jan 26, 2015	82.37	83.16	82.13	83.14
3667	AMEX	IYR	Fri, Jan 23, 2015	82.45	82.76	82.15	82.33
3666	AMEX	IYR	Thu, Jan 22, 2015	81.26	82.56	81.15	82.50
3665	AMEX	IYR	Wed, Jan 21, 2015	80.98	81.05	80.64	80.92
3664	AMEX	IYR	Tue, Jan 20, 2015	81.90	82.06	80.81	81.04
3663	AMEX	IYR	Fri, Jan 16, 2015	80.90	81.79	80.73	81.68
3662	AMEX	IYR	Thu, Jan 15, 2015	81.17	81.23	80.59	80.99
3661	AMEX	IYR	Wed, Jan 14, 2015	79.98	80.90	79.82	80.88
3660	AMEX	IYR	Tue, Jan 13, 2015	80.68	81.03	79.89	80.35
3659	AMEX	IYR	Mon, Jan 12, 2015	80.24	80.63	80.00	80.56
3658	AMEX	IYR	Fri, Jan 9, 2015	80.15	80.43	79.61	80.12
3657	AMEX	IYR	Thu, Jan 8, 2015	79.84	80.27	79.47	80.09
3656	AMEX	IYR	Wed, Jan 7, 2015	78.65	79.81	78.49	79.64
3655	AMEX	IYR	Tue, Jan 6, 2015	78.23	78.93	78.15	78.62
3654	AMEX	IYR	Mon, Jan 5, 2015	77.59	78.22	77.44	78.05
3653	AMEX	IYR	Fri, Jan 2, 2015	77.47	77.94	77.08	77.79
3652	AMEX	IYR	Wed, Dec 31, 2014	78.26	78.62	76.76	76.84
3651	AMEX	IYR	Tue, Dec 30, 2014	77.89	78.41	77.83	78.04
3650	AMEX	IYR	Mon, Dec 29, 2014	77.70	78.44	77.48	78.12
3649	AMEX	IYR	Fri, Dec 26, 2014	77.65	77.97	77.63	77.78
3648	AMEX	IYR	Wed, Dec 24, 2014	77.97	78.26	77.43	77.48
3647	AMEX	IYR	Tue, Dec 23, 2014	79.02	79.13	78.45	78.61
3646	AMEX	IYR	Mon, Dec 22, 2014	77.70	79.01	77.65	79.01
3645	AMEX	IYR	Fri, Dec 19, 2014	77.45	77.98	77.32	77.73
3644	AMEX	IYR	Thu, Dec 18, 2014	77.21	77.57	76.90	77.57
3643	AMEX	IYR	Wed, Dec 17, 2014	75.46	76.90	75.35	76.88
3642	AMEX	IYR	Tue, Dec 16, 2014	75.65	75.97	74.92	75.20
3641	AMEX	IYR	Mon, Dec 15, 2014	76.62	76.86	75.43	75.55
3640	AMEX	IYR	Fri, Dec 12, 2014	77.02	77.36	76.43	76.45
3639	AMEX	IYR	Thu, Dec 11, 2014	77.05	77.47	77.05	77.15
3638	AMEX	IYR	Wed, Dec 10, 2014	76.98	77.38	76.76	77.08
3637	AMEX	IYR	Tue, Dec 9, 2014	76.64	77.42	76.45	77.26
3636	AMEX	IYR	Mon, Dec 8, 2014	76.63	77.42	76.44	77.00
3635	AMEX	IYR	Fri, Dec 5, 2014	76.63	76.84	76.14	76.66
3634	AMEX	IYR	Thu, Dec 4, 2014	77.08	77.13	76.53	77.06
3633	AMEX	IYR	Wed, Dec 3, 2014	77.03	77.14	76.75	76.94
3632	AMEX	IYR	Tue, Dec 2, 2014	76.58	77.10	76.17	77.01
3631	AMEX	IYR	Mon, Dec 1, 2014	76.90	77.34	76.30	76.74
3630	AMEX	IYR	Fri, Nov 28, 2014	76.66	77.72	76.62	77.02
3629	AMEX	IYR	Wed, Nov 26, 2014	76.38	76.85	76.26	76.80
3628	AMEX	IYR	Tue, Nov 25, 2014	76.16	76.38	75.91	76.23
3627	AMEX	IYR	Mon, Nov 24, 2014	76.06	76.22	75.88	76.02
3626	AMEX	IYR	Fri, Nov 21, 2014	75.89	75.89	75.51	75.80
3625	AMEX	IYR	Thu, Nov 20, 2014	74.84	75.25	74.61	75.25
3624	AMEX	IYR	Wed, Nov 19, 2014	75.46	75.54	75.00	75.04
3623	AMEX	IYR	Tue, Nov 18, 2014	75.23	75.64	75.06	75.51
3622	AMEX	IYR	Mon, Nov 17, 2014	74.81	75.26	74.81	75.15
3621	AMEX	IYR	Fri, Nov 14, 2014	75.34	75.48	74.72	74.87
3620	AMEX	IYR	Thu, Nov 13, 2014	75.20	75.56	75.08	75.50
3619	AMEX	IYR	Wed, Nov 12, 2014	75.42	75.47	74.82	75.03
3618	AMEX	IYR	Tue, Nov 11, 2014	75.64	75.87	75.09	75.42
3617	AMEX	IYR	Mon, Nov 10, 2014	74.75	75.68	74.75	75.61
3616	AMEX	IYR	Fri, Nov 7, 2014	75.43	75.55	74.91	75.27
3615	AMEX	IYR	Thu, Nov 6, 2014	75.61	76.00	75.14	75.33
3614	AMEX	IYR	Wed, Nov 5, 2014	75.74	75.98	75.19	75.65
3613	AMEX	IYR	Tue, Nov 4, 2014	75.55	75.70	74.94	75.65
3612	AMEX	IYR	Mon, Nov 3, 2014	74.98	75.60	74.92	75.56
3611	AMEX	IYR	Fri, Oct 31, 2014	74.63	75.17	74.53	74.98
3610	AMEX	IYR	Thu, Oct 30, 2014	73.56	74.50	73.56	74.42
3609	AMEX	IYR	Wed, Oct 29, 2014	74.18	74.31	73.25	73.79
3608	AMEX	IYR	Tue, Oct 28, 2014	73.83	74.35	73.55	74.34
3607	AMEX	IYR	Mon, Oct 27, 2014	73.58	74.12	73.51	74.10
3606	AMEX	IYR	Fri, Oct 24, 2014	73.61	73.91	73.21	73.66
3605	AMEX	IYR	Thu, Oct 23, 2014	73.27	73.81	73.15	73.63
3604	AMEX	IYR	Wed, Oct 22, 2014	73.18	73.63	73.02	73.08
3603	AMEX	IYR	Tue, Oct 21, 2014	72.65	73.21	72.34	73.11
3602	AMEX	IYR	Mon, Oct 20, 2014	71.38	72.43	71.28	72.42
3601	AMEX	IYR	Fri, Oct 17, 2014	71.79	71.79	70.79	71.40
3600	AMEX	IYR	Thu, Oct 16, 2014	70.51	71.33	70.11	71.04
3599	AMEX	IYR	Wed, Oct 15, 2014	71.16	71.61	70.23	70.85
3598	AMEX	IYR	Tue, Oct 14, 2014	70.75	71.86	70.60	71.35
3597	AMEX	IYR	Mon, Oct 13, 2014	70.54	71.09	70.23	70.29
3596	AMEX	IYR	Fri, Oct 10, 2014	70.69	71.34	70.38	70.41
3595	AMEX	IYR	Thu, Oct 9, 2014	70.41	71.33	70.41	70.51
3594	AMEX	IYR	Wed, Oct 8, 2014	69.27	70.62	69.27	70.60
3593	AMEX	IYR	Tue, Oct 7, 2014	69.60	69.95	69.23	69.28
3592	AMEX	IYR	Mon, Oct 6, 2014	69.59	70.07	69.54	69.69
3591	AMEX	IYR	Fri, Oct 3, 2014	69.26	69.73	69.03	69.60
3590	AMEX	IYR	Thu, Oct 2, 2014	69.14	69.56	68.66	69.13
3589	AMEX	IYR	Wed, Oct 1, 2014	69.18	69.65	68.94	69.24
3588	AMEX	IYR	Tue, Sep 30, 2014	69.57	69.73	69.10	69.20
3587	AMEX	IYR	Mon, Sep 29, 2014	69.06	69.62	68.89	69.62
3586	AMEX	IYR	Fri, Sep 26, 2014	68.78	69.73	68.59	69.64
3585	AMEX	IYR	Thu, Sep 25, 2014	69.23	69.27	68.61	68.88
3584	AMEX	IYR	Wed, Sep 24, 2014	69.26	69.91	69.00	69.22
3583	AMEX	IYR	Tue, Sep 23, 2014	70.29	70.64	69.89	69.92
3582	AMEX	IYR	Mon, Sep 22, 2014	70.88	70.90	70.32	70.32
3581	AMEX	IYR	Fri, Sep 19, 2014	71.09	71.28	70.75	70.95
3580	AMEX	IYR	Thu, Sep 18, 2014	71.58	71.65	70.78	70.91
3579	AMEX	IYR	Wed, Sep 17, 2014	71.74	72.10	71.37	71.43
3578	AMEX	IYR	Tue, Sep 16, 2014	70.96	71.70	70.92	71.48
3577	AMEX	IYR	Mon, Sep 15, 2014	71.28	71.56	70.66	70.95
3576	AMEX	IYR	Fri, Sep 12, 2014	72.87	72.96	70.87	71.24
3575	AMEX	IYR	Thu, Sep 11, 2014	73.21	73.47	72.99	73.35
3574	AMEX	IYR	Wed, Sep 10, 2014	74.02	74.07	73.19	73.26
3573	AMEX	IYR	Tue, Sep 9, 2014	74.49	74.68	74.15	74.29
3572	AMEX	IYR	Mon, Sep 8, 2014	74.83	74.95	74.52	74.69
3571	AMEX	IYR	Fri, Sep 5, 2014	74.25	74.88	74.11	74.82
3570	AMEX	IYR	Thu, Sep 4, 2014	74.25	74.54	73.85	74.12
3569	AMEX	IYR	Wed, Sep 3, 2014	74.23	74.47	74.08	74.26
3568	AMEX	IYR	Tue, Sep 2, 2014	74.05	74.33	74.00	74.24
3567	AMEX	IYR	Fri, Aug 29, 2014	73.98	74.20	73.80	74.20
3566	AMEX	IYR	Thu, Aug 28, 2014	73.89	74.01	73.64	73.83
3565	AMEX	IYR	Wed, Aug 27, 2014	73.94	74.08	73.73	73.90
3564	AMEX	IYR	Tue, Aug 26, 2014	73.78	74.03	73.70	73.78
3563	AMEX	IYR	Mon, Aug 25, 2014	74.12	74.19	73.48	73.78
3562	AMEX	IYR	Fri, Aug 22, 2014	74.40	74.40	73.61	73.81
3561	AMEX	IYR	Thu, Aug 21, 2014	74.48	74.69	74.31	74.31
3560	AMEX	IYR	Wed, Aug 20, 2014	74.08	74.46	73.68	74.38
3559	AMEX	IYR	Tue, Aug 19, 2014	74.12	74.23	73.88	74.02
3558	AMEX	IYR	Mon, Aug 18, 2014	73.58	73.96	73.48	73.96
3557	AMEX	IYR	Fri, Aug 15, 2014	73.46	73.62	73.03	73.28
3556	AMEX	IYR	Thu, Aug 14, 2014	73.20	73.50	73.07	73.21
3555	AMEX	IYR	Wed, Aug 13, 2014	72.45	73.23	72.45	73.23
3554	AMEX	IYR	Tue, Aug 12, 2014	72.47	72.66	72.23	72.33
3553	AMEX	IYR	Mon, Aug 11, 2014	72.25	72.74	72.17	72.54
3552	AMEX	IYR	Fri, Aug 8, 2014	71.89	72.17	71.52	72.14
3551	AMEX	IYR	Thu, Aug 7, 2014	71.68	71.95	71.47	71.60
3550	AMEX	IYR	Wed, Aug 6, 2014	70.89	71.78	70.84	71.49
3549	AMEX	IYR	Tue, Aug 5, 2014	71.75	71.98	71.20	71.36
3548	AMEX	IYR	Mon, Aug 4, 2014	71.56	72.16	71.30	72.00
3547	AMEX	IYR	Fri, Aug 1, 2014	71.60	72.26	71.52	71.57
3546	AMEX	IYR	Thu, Jul 31, 2014	72.26	72.62	71.71	71.71
3545	AMEX	IYR	Wed, Jul 30, 2014	72.59	73.28	72.37	72.76
3544	AMEX	IYR	Tue, Jul 29, 2014	73.21	73.24	72.78	72.83
3543	AMEX	IYR	Mon, Jul 28, 2014	72.76	73.36	72.75	73.17
3542	AMEX	IYR	Fri, Jul 25, 2014	73.14	73.22	72.66	72.73
3541	AMEX	IYR	Thu, Jul 24, 2014	73.48	73.51	72.94	73.14
3540	AMEX	IYR	Wed, Jul 23, 2014	73.24	73.40	73.07	73.33
3539	AMEX	IYR	Tue, Jul 22, 2014	73.09	73.30	73.00	73.17
3538	AMEX	IYR	Mon, Jul 21, 2014	72.96	73.00	72.69	72.86
3537	AMEX	IYR	Fri, Jul 18, 2014	72.63	73.14	72.44	73.07
3536	AMEX	IYR	Thu, Jul 17, 2014	72.78	72.82	72.34	72.43
3535	AMEX	IYR	Wed, Jul 16, 2014	72.76	72.89	72.42	72.86
3534	AMEX	IYR	Tue, Jul 15, 2014	72.52	72.76	72.26	72.59
3533	AMEX	IYR	Mon, Jul 14, 2014	72.36	72.64	72.15	72.61
3532	AMEX	IYR	Fri, Jul 11, 2014	72.20	72.35	71.97	72.28
3531	AMEX	IYR	Thu, Jul 10, 2014	71.67	72.44	71.58	72.23
3530	AMEX	IYR	Wed, Jul 9, 2014	71.79	72.11	71.52	72.00
3529	AMEX	IYR	Tue, Jul 8, 2014	71.52	72.03	71.49	71.84
3528	AMEX	IYR	Mon, Jul 7, 2014	71.48	71.79	71.45	71.62
3527	AMEX	IYR	Thu, Jul 3, 2014	71.50	71.69	71.22	71.55
3526	AMEX	IYR	Wed, Jul 2, 2014	71.98	72.00	71.50	71.89
3525	AMEX	IYR	Tue, Jul 1, 2014	71.73	72.18	71.59	71.97
3524	AMEX	IYR	Mon, Jun 30, 2014	71.92	72.07	71.32	71.79
3523	AMEX	IYR	Fri, Jun 27, 2014	71.26	71.90	71.26	71.85
3522	AMEX	IYR	Thu, Jun 26, 2014	71.43	71.55	71.22	71.42
3521	AMEX	IYR	Wed, Jun 25, 2014	71.49	71.64	71.28	71.50
3520	AMEX	IYR	Tue, Jun 24, 2014	71.45	71.75	71.30	71.50
3519	AMEX	IYR	Mon, Jun 23, 2014	72.24	72.49	72.03	72.07
3518	AMEX	IYR	Fri, Jun 20, 2014	71.70	72.29	71.58	72.24
3517	AMEX	IYR	Thu, Jun 19, 2014	71.48	71.99	71.38	71.99
3516	AMEX	IYR	Wed, Jun 18, 2014	70.94	71.60	70.71	71.44
3515	AMEX	IYR	Tue, Jun 17, 2014	70.80	71.12	70.62	71.00
3514	AMEX	IYR	Mon, Jun 16, 2014	71.16	71.43	70.80	70.92
3513	AMEX	IYR	Fri, Jun 13, 2014	71.24	71.36	70.61	71.28
3512	AMEX	IYR	Thu, Jun 12, 2014	71.21	71.32	70.62	71.10
3511	AMEX	IYR	Wed, Jun 11, 2014	71.43	71.59	70.99	71.31
3510	AMEX	IYR	Tue, Jun 10, 2014	71.80	72.03	71.28	71.60
3509	AMEX	IYR	Mon, Jun 9, 2014	72.64	72.94	71.89	71.97
3508	AMEX	IYR	Fri, Jun 6, 2014	73.13	73.16	72.58	72.75
3507	AMEX	IYR	Thu, Jun 5, 2014	71.75	72.98	71.68	72.90
3506	AMEX	IYR	Wed, Jun 4, 2014	71.73	71.96	71.45	71.78
3505	AMEX	IYR	Tue, Jun 3, 2014	71.69	71.76	71.48	71.71
3504	AMEX	IYR	Mon, Jun 2, 2014	71.67	71.94	71.51	71.80
3503	AMEX	IYR	Fri, May 30, 2014	71.22	71.75	71.21	71.67
3502	AMEX	IYR	Thu, May 29, 2014	71.39	71.39	71.07	71.32
3501	AMEX	IYR	Wed, May 28, 2014	71.37	71.37	70.81	71.23
3500	AMEX	IYR	Tue, May 27, 2014	71.05	71.57	71.04	71.52
3499	AMEX	IYR	Fri, May 23, 2014	70.64	71.10	70.62	71.09
3498	AMEX	IYR	Thu, May 22, 2014	70.65	70.87	70.44	70.56
3497	AMEX	IYR	Wed, May 21, 2014	70.95	71.15	70.48	70.62
3496	AMEX	IYR	Tue, May 20, 2014	71.15	71.38	70.70	70.90
3495	AMEX	IYR	Mon, May 19, 2014	71.28	71.30	70.81	71.12
3494	AMEX	IYR	Fri, May 16, 2014	70.88	71.40	70.62	71.38
3493	AMEX	IYR	Thu, May 15, 2014	70.97	70.98	70.29	70.86
3492	AMEX	IYR	Wed, May 14, 2014	70.95	71.18	70.62	70.98
3491	AMEX	IYR	Tue, May 13, 2014	71.02	71.73	70.75	70.80
3490	AMEX	IYR	Mon, May 12, 2014	71.13	71.36	71.04	71.22
3489	AMEX	IYR	Fri, May 9, 2014	70.96	71.27	70.70	71.07
3488	AMEX	IYR	Thu, May 8, 2014	71.01	71.37	70.80	71.08
3487	AMEX	IYR	Wed, May 7, 2014	70.37	71.08	70.28	71.04
3486	AMEX	IYR	Tue, May 6, 2014	70.41	70.41	69.96	70.22
3485	AMEX	IYR	Mon, May 5, 2014	69.96	70.49	69.71	70.48
3484	AMEX	IYR	Fri, May 2, 2014	69.95	70.52	69.88	70.23
3483	AMEX	IYR	Thu, May 1, 2014	69.72	70.30	69.34	70.26
3482	AMEX	IYR	Wed, Apr 30, 2014	69.29	69.75	69.26	69.70
3481	AMEX	IYR	Tue, Apr 29, 2014	69.22	69.66	69.22	69.41
3480	AMEX	IYR	Mon, Apr 28, 2014	69.11	69.47	68.79	69.37
3479	AMEX	IYR	Fri, Apr 25, 2014	69.00	69.26	68.82	69.01
3478	AMEX	IYR	Thu, Apr 24, 2014	69.10	69.31	68.95	69.25
3477	AMEX	IYR	Wed, Apr 23, 2014	69.20	69.30	68.81	69.02
3476	AMEX	IYR	Tue, Apr 22, 2014	68.95	69.31	68.63	69.23
3475	AMEX	IYR	Mon, Apr 21, 2014	68.82	69.00	68.59	69.00
3474	AMEX	IYR	Thu, Apr 17, 2014	68.70	68.88	68.38	68.71
3473	AMEX	IYR	Wed, Apr 16, 2014	68.68	69.00	68.49	68.90
3472	AMEX	IYR	Tue, Apr 15, 2014	67.88	68.55	67.81	68.49
3471	AMEX	IYR	Mon, Apr 14, 2014	67.70	67.96	67.38	67.77
3470	AMEX	IYR	Fri, Apr 11, 2014	67.79	68.12	67.41	67.52
3469	AMEX	IYR	Thu, Apr 10, 2014	68.60	68.89	67.76	67.93
3468	AMEX	IYR	Wed, Apr 9, 2014	68.76	68.78	68.13	68.54
3467	AMEX	IYR	Tue, Apr 8, 2014	68.16	68.67	68.04	68.59
3466	AMEX	IYR	Mon, Apr 7, 2014	67.92	68.70	67.91	68.21
3465	AMEX	IYR	Fri, Apr 4, 2014	68.22	68.54	67.89	68.14
3464	AMEX	IYR	Thu, Apr 3, 2014	68.10	68.20	67.71	67.87
3463	AMEX	IYR	Wed, Apr 2, 2014	67.88	68.18	67.74	68.11
3462	AMEX	IYR	Tue, Apr 1, 2014	67.89	68.11	67.32	68.10
3461	AMEX	IYR	Mon, Mar 31, 2014	67.64	67.90	67.09	67.67
3460	AMEX	IYR	Fri, Mar 28, 2014	67.05	67.51	66.96	67.28
3459	AMEX	IYR	Thu, Mar 27, 2014	66.50	66.90	66.25	66.84
3458	AMEX	IYR	Wed, Mar 26, 2014	67.11	67.36	66.49	66.50
3457	AMEX	IYR	Tue, Mar 25, 2014	67.21	67.34	66.79	67.27
3456	AMEX	IYR	Mon, Mar 24, 2014	68.49	68.49	67.17	67.55
3455	AMEX	IYR	Fri, Mar 21, 2014	67.58	68.15	67.52	67.95
3454	AMEX	IYR	Thu, Mar 20, 2014	67.16	67.43	66.65	67.40
3453	AMEX	IYR	Wed, Mar 19, 2014	68.55	68.85	67.03	67.29
3452	AMEX	IYR	Tue, Mar 18, 2014	68.26	68.60	68.08	68.52
3451	AMEX	IYR	Mon, Mar 17, 2014	68.49	68.69	68.10	68.22
3450	AMEX	IYR	Fri, Mar 14, 2014	67.91	68.47	67.86	68.11
3449	AMEX	IYR	Thu, Mar 13, 2014	68.40	68.49	67.91	68.09
3448	AMEX	IYR	Wed, Mar 12, 2014	67.88	68.35	67.88	68.31
3447	AMEX	IYR	Tue, Mar 11, 2014	67.84	68.32	67.79	68.16
3446	AMEX	IYR	Mon, Mar 10, 2014	67.92	68.14	67.49	67.79
3445	AMEX	IYR	Fri, Mar 7, 2014	68.46	68.65	67.74	68.04
3444	AMEX	IYR	Thu, Mar 6, 2014	69.07	69.12	68.57	68.82
3443	AMEX	IYR	Wed, Mar 5, 2014	69.24	69.33	68.60	69.15
3442	AMEX	IYR	Tue, Mar 4, 2014	68.75	69.32	68.75	69.24
3441	AMEX	IYR	Mon, Mar 3, 2014	67.96	68.46	67.83	68.40
3440	AMEX	IYR	Fri, Feb 28, 2014	68.22	68.68	67.85	68.35
3439	AMEX	IYR	Thu, Feb 27, 2014	67.90	68.26	67.61	67.90
3438	AMEX	IYR	Wed, Feb 26, 2014	67.85	68.26	67.78	67.97
3437	AMEX	IYR	Tue, Feb 25, 2014	67.77	68.14	67.60	67.78
3436	AMEX	IYR	Mon, Feb 24, 2014	67.72	68.35	67.71	67.75
3435	AMEX	IYR	Fri, Feb 21, 2014	67.67	67.88	67.20	67.64
3434	AMEX	IYR	Thu, Feb 20, 2014	67.56	68.09	67.25	67.53
3433	AMEX	IYR	Wed, Feb 19, 2014	67.50	68.24	67.45	67.65
3432	AMEX	IYR	Tue, Feb 18, 2014	67.42	67.70	67.00	67.67
3431	AMEX	IYR	Fri, Feb 14, 2014	67.00	67.41	66.97	67.27
3430	AMEX	IYR	Thu, Feb 13, 2014	66.67	67.37	66.39	67.00
3429	AMEX	IYR	Wed, Feb 12, 2014	66.91	66.91	66.46	66.74
3428	AMEX	IYR	Tue, Feb 11, 2014	66.60	66.99	66.29	66.70
3427	AMEX	IYR	Mon, Feb 10, 2014	65.96	66.62	65.69	66.47
3426	AMEX	IYR	Fri, Feb 7, 2014	65.73	65.96	65.39	65.87
3425	AMEX	IYR	Thu, Feb 6, 2014	65.08	65.48	65.06	65.43
3424	AMEX	IYR	Wed, Feb 5, 2014	64.70	65.04	64.58	64.95
3423	AMEX	IYR	Tue, Feb 4, 2014	64.43	65.08	64.13	64.97
3422	AMEX	IYR	Mon, Feb 3, 2014	65.29	65.35	64.06	64.30
3421	AMEX	IYR	Fri, Jan 31, 2014	64.58	65.60	64.25	65.25
3420	AMEX	IYR	Thu, Jan 30, 2014	64.49	65.27	64.49	65.05
3419	AMEX	IYR	Wed, Jan 29, 2014	64.18	64.56	63.92	64.27
3418	AMEX	IYR	Tue, Jan 28, 2014	64.05	64.68	64.02	64.57
3417	AMEX	IYR	Mon, Jan 27, 2014	64.39	64.73	63.67	63.92
3416	AMEX	IYR	Fri, Jan 24, 2014	65.06	65.06	64.23	64.31
3415	AMEX	IYR	Thu, Jan 23, 2014	65.13	65.39	64.52	65.27
3414	AMEX	IYR	Wed, Jan 22, 2014	65.24	65.62	65.14	65.30
3413	AMEX	IYR	Tue, Jan 21, 2014	64.90	65.37	64.75	65.13
3412	AMEX	IYR	Fri, Jan 17, 2014	64.98	65.01	64.51	64.68
3411	AMEX	IYR	Thu, Jan 16, 2014	64.68	64.96	64.68	64.89
3410	AMEX	IYR	Wed, Jan 15, 2014	64.43	64.95	64.42	64.74
3409	AMEX	IYR	Tue, Jan 14, 2014	64.05	64.62	64.00	64.44
3408	AMEX	IYR	Mon, Jan 13, 2014	64.51	64.51	63.85	64.04
3407	AMEX	IYR	Fri, Jan 10, 2014	64.30	64.70	64.02	64.46
3406	AMEX	IYR	Thu, Jan 9, 2014	63.92	63.92	63.20	63.70
3405	AMEX	IYR	Wed, Jan 8, 2014	63.64	63.93	63.27	63.73
3404	AMEX	IYR	Tue, Jan 7, 2014	63.89	64.12	63.42	63.83
3403	AMEX	IYR	Mon, Jan 6, 2014	63.48	63.87	63.27	63.61
3402	AMEX	IYR	Fri, Jan 3, 2014	62.95	63.59	62.92	63.35
3401	AMEX	IYR	Thu, Jan 2, 2014	63.13	63.22	62.60	62.98
3400	AMEX	IYR	Tue, Dec 31, 2013	63.29	63.52	62.99	63.08
3399	AMEX	IYR	Mon, Dec 30, 2013	63.21	63.43	63.11	63.28
3398	AMEX	IYR	Fri, Dec 27, 2013	63.21	63.23	62.72	63.23
3397	AMEX	IYR	Thu, Dec 26, 2013	63.33	63.54	62.91	63.15
3396	AMEX	IYR	Tue, Dec 24, 2013	63.05	63.20	62.89	63.08
3395	AMEX	IYR	Mon, Dec 23, 2013	63.28	63.36	62.91	62.97
3394	AMEX	IYR	Fri, Dec 20, 2013	63.15	63.49	62.90	63.47
3393	AMEX	IYR	Thu, Dec 19, 2013	63.55	63.70	62.67	62.98
3392	AMEX	IYR	Wed, Dec 18, 2013	62.70	63.91	62.02	63.76
3391	AMEX	IYR	Tue, Dec 17, 2013	62.33	62.83	62.14	62.66
3390	AMEX	IYR	Mon, Dec 16, 2013	62.65	62.65	62.13	62.33
3389	AMEX	IYR	Fri, Dec 13, 2013	62.29	62.98	62.11	62.26
3388	AMEX	IYR	Thu, Dec 12, 2013	62.39	62.50	61.90	62.01
3387	AMEX	IYR	Wed, Dec 11, 2013	63.81	63.81	62.34	62.43
3386	AMEX	IYR	Tue, Dec 10, 2013	63.86	64.12	63.76	63.81
3385	AMEX	IYR	Mon, Dec 9, 2013	63.50	63.88	63.20	63.81
3384	AMEX	IYR	Fri, Dec 6, 2013	63.47	63.54	63.07	63.40
3383	AMEX	IYR	Thu, Dec 5, 2013	62.68	63.06	62.34	62.91
3382	AMEX	IYR	Wed, Dec 4, 2013	62.00	63.23	61.94	62.84
3381	AMEX	IYR	Tue, Dec 3, 2013	62.63	62.90	62.47	62.70
3380	AMEX	IYR	Mon, Dec 2, 2013	62.99	63.30	62.56	62.77
3379	AMEX	IYR	Fri, Nov 29, 2013	63.69	63.85	63.05	63.10
3378	AMEX	IYR	Wed, Nov 27, 2013	63.32	63.78	63.02	63.69
3377	AMEX	IYR	Tue, Nov 26, 2013	63.40	63.40	63.02	63.04
3376	AMEX	IYR	Mon, Nov 25, 2013	63.50	63.67	63.18	63.22
3375	AMEX	IYR	Fri, Nov 22, 2013	63.85	63.85	63.18	63.49
3374	AMEX	IYR	Thu, Nov 21, 2013	63.41	63.82	63.14	63.68
3373	AMEX	IYR	Wed, Nov 20, 2013	63.97	64.60	63.09	63.34
3372	AMEX	IYR	Tue, Nov 19, 2013	64.41	64.42	63.74	63.90
3371	AMEX	IYR	Mon, Nov 18, 2013	65.06	65.06	64.36	64.39
3370	AMEX	IYR	Fri, Nov 15, 2013	64.82	65.00	64.55	64.84
3369	AMEX	IYR	Thu, Nov 14, 2013	64.64	65.10	64.30	64.68
3368	AMEX	IYR	Wed, Nov 13, 2013	63.47	64.18	63.41	64.17
3367	AMEX	IYR	Tue, Nov 12, 2013	63.90	63.90	63.26	63.72
3366	AMEX	IYR	Mon, Nov 11, 2013	64.11	64.37	63.86	63.94
3365	AMEX	IYR	Fri, Nov 8, 2013	64.23	64.40	63.14	63.99
3364	AMEX	IYR	Thu, Nov 7, 2013	65.79	65.84	64.72	64.86
3363	AMEX	IYR	Wed, Nov 6, 2013	66.01	66.19	65.55	65.66
3362	AMEX	IYR	Tue, Nov 5, 2013	66.21	66.27	65.54	65.67
3361	AMEX	IYR	Mon, Nov 4, 2013	66.85	66.98	66.15	66.68
3360	AMEX	IYR	Fri, Nov 1, 2013	66.27	66.76	65.86	66.59
3359	AMEX	IYR	Thu, Oct 31, 2013	66.72	66.86	65.86	66.17
3358	AMEX	IYR	Wed, Oct 30, 2013	66.72	67.04	66.35	66.65
3357	AMEX	IYR	Tue, Oct 29, 2013	67.45	67.49	66.87	67.14
3356	AMEX	IYR	Mon, Oct 28, 2013	68.17	68.17	67.18	67.71
3355	AMEX	IYR	Fri, Oct 25, 2013	67.74	68.25	67.50	68.18
3354	AMEX	IYR	Thu, Oct 24, 2013	67.73	67.73	67.19	67.52
3353	AMEX	IYR	Wed, Oct 23, 2013	67.33	67.61	67.02	67.57
3352	AMEX	IYR	Tue, Oct 22, 2013	67.06	67.72	66.81	67.43
3351	AMEX	IYR	Mon, Oct 21, 2013	67.00	67.08	66.46	66.72
3350	AMEX	IYR	Fri, Oct 18, 2013	67.48	67.61	66.80	67.07
3349	AMEX	IYR	Thu, Oct 17, 2013	65.93	67.42	65.87	67.20
3348	AMEX	IYR	Wed, Oct 16, 2013	65.29	66.25	65.22	66.18
3347	AMEX	IYR	Tue, Oct 15, 2013	65.10	65.45	64.82	65.00
3346	AMEX	IYR	Mon, Oct 14, 2013	64.91	65.33	64.63	65.21
3345	AMEX	IYR	Fri, Oct 11, 2013	64.59	65.28	64.37	65.23
3344	AMEX	IYR	Thu, Oct 10, 2013	63.51	64.66	63.51	64.61
3343	AMEX	IYR	Wed, Oct 9, 2013	63.18	63.61	62.99	63.10
3342	AMEX	IYR	Tue, Oct 8, 2013	63.68	63.96	63.03	63.12
3341	AMEX	IYR	Mon, Oct 7, 2013	63.23	64.07	63.19	63.85
3340	AMEX	IYR	Fri, Oct 4, 2013	63.85	64.05	63.24	63.57
3339	AMEX	IYR	Thu, Oct 3, 2013	64.53	64.65	63.40	63.80
3338	AMEX	IYR	Wed, Oct 2, 2013	64.39	64.83	64.13	64.80
3337	AMEX	IYR	Tue, Oct 1, 2013	63.78	65.24	63.65	64.76
3336	AMEX	IYR	Mon, Sep 30, 2013	64.07	64.52	63.57	63.79
3335	AMEX	IYR	Fri, Sep 27, 2013	64.51	64.78	64.06	64.44
3334	AMEX	IYR	Thu, Sep 26, 2013	64.38	64.71	64.20	64.68
3333	AMEX	IYR	Wed, Sep 25, 2013	64.16	64.69	63.87	64.29
3332	AMEX	IYR	Tue, Sep 24, 2013	64.46	64.61	64.02	64.07
3331	AMEX	IYR	Mon, Sep 23, 2013	65.51	65.82	65.02	65.10
3330	AMEX	IYR	Fri, Sep 20, 2013	66.77	66.79	65.39	65.52
3329	AMEX	IYR	Thu, Sep 19, 2013	66.97	67.50	66.62	66.67
3328	AMEX	IYR	Wed, Sep 18, 2013	64.65	66.97	63.98	66.93
3327	AMEX	IYR	Tue, Sep 17, 2013	64.85	65.21	64.58	64.67
3326	AMEX	IYR	Mon, Sep 16, 2013	65.21	65.63	64.56	64.72
3325	AMEX	IYR	Fri, Sep 13, 2013	64.09	64.27	63.86	64.09
3324	AMEX	IYR	Thu, Sep 12, 2013	64.56	64.74	63.86	63.95
3323	AMEX	IYR	Wed, Sep 11, 2013	63.84	64.36	63.84	64.36
3322	AMEX	IYR	Tue, Sep 10, 2013	64.12	64.23	63.52	63.92
3321	AMEX	IYR	Mon, Sep 9, 2013	63.06	64.00	62.77	64.00
3320	AMEX	IYR	Fri, Sep 6, 2013	62.46	63.21	62.39	62.76
3319	AMEX	IYR	Thu, Sep 5, 2013	62.09	62.23	61.58	61.63
3318	AMEX	IYR	Wed, Sep 4, 2013	61.71	62.48	61.52	62.16
3317	AMEX	IYR	Tue, Sep 3, 2013	62.71	62.86	61.25	61.72
3316	AMEX	IYR	Fri, Aug 30, 2013	62.75	63.11	62.11	62.24
3315	AMEX	IYR	Thu, Aug 29, 2013	62.43	62.77	62.11	62.72
3314	AMEX	IYR	Wed, Aug 28, 2013	62.78	62.93	62.45	62.62
3313	AMEX	IYR	Tue, Aug 27, 2013	62.67	63.25	62.53	62.92
3312	AMEX	IYR	Mon, Aug 26, 2013	63.46	63.48	63.01	63.11
3311	AMEX	IYR	Fri, Aug 23, 2013	62.73	63.36	62.43	63.35
3310	AMEX	IYR	Thu, Aug 22, 2013	62.47	62.65	61.94	62.62
3309	AMEX	IYR	Wed, Aug 21, 2013	61.97	63.21	61.58	62.27
3308	AMEX	IYR	Tue, Aug 20, 2013	61.28	62.71	61.24	62.40
3307	AMEX	IYR	Mon, Aug 19, 2013	61.66	61.88	60.92	60.97
3306	AMEX	IYR	Fri, Aug 16, 2013	63.01	63.24	61.79	61.81
3305	AMEX	IYR	Thu, Aug 15, 2013	63.83	63.85	63.02	63.27
3304	AMEX	IYR	Wed, Aug 14, 2013	64.50	64.85	64.37	64.49
3303	AMEX	IYR	Tue, Aug 13, 2013	65.60	65.65	64.44	64.63
3302	AMEX	IYR	Mon, Aug 12, 2013	65.93	65.95	65.33	65.53
3301	AMEX	IYR	Fri, Aug 9, 2013	65.29	66.41	65.20	66.07
3300	AMEX	IYR	Thu, Aug 8, 2013	65.55	65.70	65.12	65.45
3299	AMEX	IYR	Wed, Aug 7, 2013	65.66	65.66	65.08	65.39
3298	AMEX	IYR	Tue, Aug 6, 2013	65.79	66.14	65.50	65.66
3297	AMEX	IYR	Mon, Aug 5, 2013	65.90	66.19	65.70	65.89
3296	AMEX	IYR	Fri, Aug 2, 2013	66.56	66.82	65.93	65.93
3295	AMEX	IYR	Thu, Aug 1, 2013	66.86	66.95	66.18	66.22
3294	AMEX	IYR	Wed, Jul 31, 2013	67.33	67.68	66.00	66.59
3293	AMEX	IYR	Tue, Jul 30, 2013	67.75	68.30	67.34	67.52
3292	AMEX	IYR	Mon, Jul 29, 2013	68.03	68.21	67.49	67.60
3291	AMEX	IYR	Fri, Jul 26, 2013	67.78	68.18	67.53	68.14
3290	AMEX	IYR	Thu, Jul 25, 2013	67.93	68.08	67.53	67.96
3289	AMEX	IYR	Wed, Jul 24, 2013	69.47	69.53	67.53	68.04
3288	AMEX	IYR	Tue, Jul 23, 2013	69.60	69.60	69.07	69.39
3287	AMEX	IYR	Mon, Jul 22, 2013	69.25	69.48	69.04	69.42
3286	AMEX	IYR	Fri, Jul 19, 2013	69.23	69.42	68.95	69.22
3285	AMEX	IYR	Thu, Jul 18, 2013	68.81	69.36	68.77	69.29
3284	AMEX	IYR	Wed, Jul 17, 2013	68.78	68.92	68.36	68.86
3283	AMEX	IYR	Tue, Jul 16, 2013	68.43	68.84	68.32	68.50
3282	AMEX	IYR	Mon, Jul 15, 2013	68.24	68.73	68.18	68.61
3281	AMEX	IYR	Fri, Jul 12, 2013	68.90	68.94	68.12	68.36
3280	AMEX	IYR	Thu, Jul 11, 2013	67.94	68.86	67.86	68.81
3279	AMEX	IYR	Wed, Jul 10, 2013	66.81	67.23	66.54	66.96
3278	AMEX	IYR	Tue, Jul 9, 2013	66.57	67.24	66.20	66.96
3277	AMEX	IYR	Mon, Jul 8, 2013	66.02	67.10	66.02	66.12
3276	AMEX	IYR	Fri, Jul 5, 2013	66.41	66.45	64.62	65.86
3275	AMEX	IYR	Wed, Jul 3, 2013	66.75	67.00	65.67	66.56
3274	AMEX	IYR	Tue, Jul 2, 2013	65.98	67.10	65.92	66.85
3273	AMEX	IYR	Mon, Jul 1, 2013	66.57	67.04	65.95	66.08
3272	AMEX	IYR	Fri, Jun 28, 2013	66.45	66.89	65.92	66.43
3271	AMEX	IYR	Thu, Jun 27, 2013	66.01	66.84	65.85	66.72
3270	AMEX	IYR	Wed, Jun 26, 2013	65.26	65.77	65.09	65.55
3269	AMEX	IYR	Tue, Jun 25, 2013	64.68	65.53	64.16	65.19
3268	AMEX	IYR	Mon, Jun 24, 2013	63.49	65.43	62.71	64.01
3267	AMEX	IYR	Fri, Jun 21, 2013	64.22	65.09	63.31	64.42
3266	AMEX	IYR	Thu, Jun 20, 2013	65.49	65.77	63.38	63.67
3265	AMEX	IYR	Wed, Jun 19, 2013	68.47	68.67	66.13	66.26
3264	AMEX	IYR	Tue, Jun 18, 2013	68.25	68.88	67.87	68.31
3263	AMEX	IYR	Mon, Jun 17, 2013	68.43	68.84	67.74	68.20
3262	AMEX	IYR	Fri, Jun 14, 2013	67.90	68.98	67.74	68.11
3261	AMEX	IYR	Thu, Jun 13, 2013	65.84	68.12	65.79	67.94
3260	AMEX	IYR	Wed, Jun 12, 2013	67.41	67.43	65.77	65.93
3259	AMEX	IYR	Tue, Jun 11, 2013	67.33	67.66	66.87	66.91
3258	AMEX	IYR	Mon, Jun 10, 2013	68.63	68.79	67.78	67.95
3257	AMEX	IYR	Fri, Jun 7, 2013	68.77	68.83	67.65	68.55
3256	AMEX	IYR	Thu, Jun 6, 2013	67.28	68.65	67.02	68.59
3255	AMEX	IYR	Wed, Jun 5, 2013	68.11	68.31	67.21	67.33
3254	AMEX	IYR	Tue, Jun 4, 2013	68.87	69.11	68.05	68.06
3253	AMEX	IYR	Mon, Jun 3, 2013	68.71	69.34	68.06	68.86
3252	AMEX	IYR	Fri, May 31, 2013	69.25	70.04	68.66	68.69
3251	AMEX	IYR	Thu, May 30, 2013	70.21	70.70	69.46	69.54
3250	AMEX	IYR	Wed, May 29, 2013	71.11	71.15	69.25	70.21
3249	AMEX	IYR	Tue, May 28, 2013	73.06	73.22	71.20	71.64
3248	AMEX	IYR	Fri, May 24, 2013	72.40	72.46	71.61	72.36
3247	AMEX	IYR	Thu, May 23, 2013	73.08	73.08	72.03	72.64
3246	AMEX	IYR	Wed, May 22, 2013	75.64	76.21	73.33	73.67
3245	AMEX	IYR	Tue, May 21, 2013	75.40	75.69	75.33	75.54
3244	AMEX	IYR	Mon, May 20, 2013	75.23	75.35	74.93	75.19
3243	AMEX	IYR	Fri, May 17, 2013	74.90	75.24	74.69	75.23
3242	AMEX	IYR	Thu, May 16, 2013	74.94	75.17	74.48	74.76
3241	AMEX	IYR	Wed, May 15, 2013	74.34	75.01	73.98	75.00
3240	AMEX	IYR	Tue, May 14, 2013	74.03	74.49	74.03	74.34
3239	AMEX	IYR	Mon, May 13, 2013	73.84	74.03	73.65	73.95
3238	AMEX	IYR	Fri, May 10, 2013	74.00	74.00	73.65	73.84
3237	AMEX	IYR	Thu, May 9, 2013	74.20	74.25	73.60	73.82
3236	AMEX	IYR	Wed, May 8, 2013	73.90	74.31	73.79	74.20
3235	AMEX	IYR	Tue, May 7, 2013	73.88	74.05	73.49	74.02
3234	AMEX	IYR	Mon, May 6, 2013	73.35	73.67	73.30	73.59
3233	AMEX	IYR	Fri, May 3, 2013	73.60	73.77	73.15	73.30
3232	AMEX	IYR	Thu, May 2, 2013	72.94	73.51	72.93	73.24
3231	AMEX	IYR	Wed, May 1, 2013	73.44	73.50	72.76	72.96
3230	AMEX	IYR	Tue, Apr 30, 2013	72.75	73.49	72.57	73.46
3229	AMEX	IYR	Mon, Apr 29, 2013	72.43	72.77	72.20	72.75
3228	AMEX	IYR	Fri, Apr 26, 2013	72.41	72.70	72.14	72.19
3227	AMEX	IYR	Thu, Apr 25, 2013	72.49	72.80	71.99	72.52
3226	AMEX	IYR	Wed, Apr 24, 2013	72.58	72.62	72.21	72.61
3225	AMEX	IYR	Tue, Apr 23, 2013	72.22	72.50	71.85	72.38
3224	AMEX	IYR	Mon, Apr 22, 2013	71.97	72.14	71.48	71.96
3223	AMEX	IYR	Fri, Apr 19, 2013	71.44	71.98	71.03	71.86
3222	AMEX	IYR	Thu, Apr 18, 2013	71.08	71.18	70.63	71.04
3221	AMEX	IYR	Wed, Apr 17, 2013	71.63	71.66	70.57	71.04
3220	AMEX	IYR	Tue, Apr 16, 2013	71.20	71.95	70.80	71.91
3219	AMEX	IYR	Mon, Apr 15, 2013	72.10	72.25	70.79	70.79
3218	AMEX	IYR	Fri, Apr 12, 2013	72.08	72.60	71.98	72.60
3217	AMEX	IYR	Thu, Apr 11, 2013	71.90	72.53	71.84	72.18
3216	AMEX	IYR	Wed, Apr 10, 2013	71.57	71.94	71.44	71.83
3215	AMEX	IYR	Tue, Apr 9, 2013	71.48	71.65	71.01	71.41
3214	AMEX	IYR	Mon, Apr 8, 2013	70.73	71.45	70.47	71.38
3213	AMEX	IYR	Fri, Apr 5, 2013	69.89	70.72	69.75	70.72
3212	AMEX	IYR	Thu, Apr 4, 2013	69.59	70.61	69.48	70.53
3211	AMEX	IYR	Wed, Apr 3, 2013	70.11	70.11	69.28	69.51
3210	AMEX	IYR	Tue, Apr 2, 2013	69.96	70.12	69.72	69.88
3209	AMEX	IYR	Mon, Apr 1, 2013	69.51	69.70	69.16	69.70
3208	AMEX	IYR	Thu, Mar 28, 2013	69.26	69.55	69.03	69.48
3207	AMEX	IYR	Wed, Mar 27, 2013	68.82	69.21	68.68	69.16
3206	AMEX	IYR	Tue, Mar 26, 2013	68.63	69.11	68.63	69.05
3205	AMEX	IYR	Mon, Mar 25, 2013	68.93	69.00	68.41	68.54
3204	AMEX	IYR	Fri, Mar 22, 2013	68.99	69.26	68.85	69.17
3203	AMEX	IYR	Thu, Mar 21, 2013	68.69	69.22	68.69	68.75
3202	AMEX	IYR	Wed, Mar 20, 2013	68.98	68.99	68.64	68.98
3201	AMEX	IYR	Tue, Mar 19, 2013	69.07	69.14	68.23	68.58
3200	AMEX	IYR	Mon, Mar 18, 2013	68.65	69.09	68.65	69.07
3199	AMEX	IYR	Fri, Mar 15, 2013	69.14	69.29	68.86	69.26
3198	AMEX	IYR	Thu, Mar 14, 2013	68.95	69.32	68.86	69.23
3197	AMEX	IYR	Wed, Mar 13, 2013	68.82	69.00	68.56	68.86
3196	AMEX	IYR	Tue, Mar 12, 2013	69.08	69.09	68.68	68.84
3195	AMEX	IYR	Mon, Mar 11, 2013	68.97	69.09	68.64	69.09
3194	AMEX	IYR	Fri, Mar 8, 2013	69.07	69.13	68.44	68.82
3193	AMEX	IYR	Thu, Mar 7, 2013	69.14	69.23	68.69	68.78
3192	AMEX	IYR	Wed, Mar 6, 2013	69.43	69.55	68.82	69.03
3191	AMEX	IYR	Tue, Mar 5, 2013	69.12	69.42	68.77	69.29
3190	AMEX	IYR	Mon, Mar 4, 2013	68.12	68.91	68.12	68.76
3189	AMEX	IYR	Fri, Mar 1, 2013	67.85	68.33	67.59	68.25
3188	AMEX	IYR	Thu, Feb 28, 2013	68.10	68.44	67.97	68.12
3187	AMEX	IYR	Wed, Feb 27, 2013	67.59	68.42	67.45	68.11
3186	AMEX	IYR	Tue, Feb 26, 2013	67.33	67.67	67.00	67.59
3185	AMEX	IYR	Mon, Feb 25, 2013	68.32	68.46	66.99	67.00
3184	AMEX	IYR	Fri, Feb 22, 2013	67.84	68.15	67.79	68.15
3183	AMEX	IYR	Thu, Feb 21, 2013	67.96	68.08	67.40	67.57
3182	AMEX	IYR	Wed, Feb 20, 2013	68.65	68.88	68.10	68.10
3181	AMEX	IYR	Tue, Feb 19, 2013	68.43	68.69	68.28	68.68
3180	AMEX	IYR	Fri, Feb 15, 2013	68.20	68.25	67.95	68.21
3179	AMEX	IYR	Thu, Feb 14, 2013	68.39	68.39	68.07	68.13
3178	AMEX	IYR	Wed, Feb 13, 2013	68.55	68.64	68.21	68.40
3177	AMEX	IYR	Tue, Feb 12, 2013	68.12	68.43	67.97	68.43
3176	AMEX	IYR	Mon, Feb 11, 2013	67.86	68.06	67.86	68.03
3175	AMEX	IYR	Fri, Feb 8, 2013	67.42	67.98	67.42	67.96
3174	AMEX	IYR	Thu, Feb 7, 2013	67.81	67.84	67.15	67.29
3173	AMEX	IYR	Wed, Feb 6, 2013	67.32	67.70	67.19	67.61
3172	AMEX	IYR	Tue, Feb 5, 2013	67.75	67.84	67.41	67.49
3171	AMEX	IYR	Mon, Feb 4, 2013	67.48	67.79	67.32	67.62
3170	AMEX	IYR	Fri, Feb 1, 2013	67.63	67.85	67.40	67.72
3169	AMEX	IYR	Thu, Jan 31, 2013	67.65	67.66	67.17	67.28
3168	AMEX	IYR	Wed, Jan 30, 2013	68.13	68.31	67.55	67.66
3167	AMEX	IYR	Tue, Jan 29, 2013	68.06	68.31	68.06	68.29
3166	AMEX	IYR	Mon, Jan 28, 2013	68.30	68.30	67.88	68.16
3165	AMEX	IYR	Fri, Jan 25, 2013	68.06	68.14	67.76	68.09
3164	AMEX	IYR	Thu, Jan 24, 2013	67.81	68.04	67.62	67.80
3163	AMEX	IYR	Wed, Jan 23, 2013	67.72	67.86	67.52	67.73
3162	AMEX	IYR	Tue, Jan 22, 2013	67.41	67.72	67.35	67.72
3161	AMEX	IYR	Fri, Jan 18, 2013	67.37	67.43	66.93	67.38
3160	AMEX	IYR	Thu, Jan 17, 2013	67.06	67.18	66.33	66.98
3159	AMEX	IYR	Wed, Jan 16, 2013	66.77	66.85	66.59	66.83
3158	AMEX	IYR	Tue, Jan 15, 2013	66.49	66.97	66.37	66.90
3157	AMEX	IYR	Mon, Jan 14, 2013	66.60	66.68	66.40	66.59
3156	AMEX	IYR	Fri, Jan 11, 2013	66.50	66.67	66.26	66.49
3155	AMEX	IYR	Thu, Jan 10, 2013	66.70	66.70	66.27	66.50
3154	AMEX	IYR	Wed, Jan 9, 2013	66.23	66.43	66.13	66.34
3153	AMEX	IYR	Tue, Jan 8, 2013	66.10	66.28	65.90	66.09
3152	AMEX	IYR	Mon, Jan 7, 2013	66.04	66.24	65.89	66.22
3151	AMEX	IYR	Fri, Jan 4, 2013	65.88	66.15	65.64	66.12
3150	AMEX	IYR	Thu, Jan 3, 2013	65.69	65.98	65.57	65.72
3149	AMEX	IYR	Wed, Jan 2, 2013	65.63	65.89	65.29	65.72
3148	AMEX	IYR	Mon, Dec 31, 2012	64.05	64.73	63.88	64.67
3147	AMEX	IYR	Fri, Dec 28, 2012	64.28	64.65	64.03	64.08
3146	AMEX	IYR	Thu, Dec 27, 2012	64.45	64.72	63.81	64.47
3145	AMEX	IYR	Wed, Dec 26, 2012	64.78	64.78	64.22	64.39
3144	AMEX	IYR	Mon, Dec 24, 2012	64.57	64.87	64.32	64.71
3143	AMEX	IYR	Fri, Dec 21, 2012	64.12	64.80	64.12	64.62
3142	AMEX	IYR	Thu, Dec 20, 2012	64.16	64.84	64.02	64.82
3141	AMEX	IYR	Wed, Dec 19, 2012	64.42	64.51	64.03	64.09
3140	AMEX	IYR	Tue, Dec 18, 2012	64.36	65.24	64.30	64.97
3139	AMEX	IYR	Mon, Dec 17, 2012	64.20	64.34	63.92	64.31
3138	AMEX	IYR	Fri, Dec 14, 2012	63.98	63.99	63.74	63.91
3137	AMEX	IYR	Thu, Dec 13, 2012	64.46	64.46	63.76	63.99
3136	AMEX	IYR	Wed, Dec 12, 2012	64.63	64.76	64.13	64.42
3135	AMEX	IYR	Tue, Dec 11, 2012	64.64	64.76	64.39	64.46
3134	AMEX	IYR	Mon, Dec 10, 2012	64.45	64.68	64.27	64.38
3133	AMEX	IYR	Fri, Dec 7, 2012	64.22	64.39	64.11	64.38
3132	AMEX	IYR	Thu, Dec 6, 2012	63.69	64.13	63.50	64.12
3131	AMEX	IYR	Wed, Dec 5, 2012	63.92	63.97	63.24	63.56
3130	AMEX	IYR	Tue, Dec 4, 2012	63.75	64.15	63.61	63.73
3129	AMEX	IYR	Mon, Dec 3, 2012	63.93	64.12	63.60	63.81
3128	AMEX	IYR	Fri, Nov 30, 2012	63.36	63.80	63.36	63.63
3127	AMEX	IYR	Thu, Nov 29, 2012	63.34	63.43	62.87	63.38
3126	AMEX	IYR	Wed, Nov 28, 2012	62.90	63.09	62.40	62.97
3125	AMEX	IYR	Tue, Nov 27, 2012	62.94	63.59	62.54	63.08
3124	AMEX	IYR	Mon, Nov 26, 2012	63.12	63.77	62.93	63.42
3123	AMEX	IYR	Fri, Nov 23, 2012	63.06	63.35	62.85	63.33
3122	AMEX	IYR	Wed, Nov 21, 2012	62.78	63.06	62.47	62.82
3121	AMEX	IYR	Tue, Nov 20, 2012	62.56	62.86	62.17	62.86
3120	AMEX	IYR	Mon, Nov 19, 2012	62.51	62.76	62.19	62.47
3119	AMEX	IYR	Fri, Nov 16, 2012	61.34	61.95	61.04	61.89
3118	AMEX	IYR	Thu, Nov 15, 2012	61.40	61.82	60.84	61.19
3117	AMEX	IYR	Wed, Nov 14, 2012	62.88	62.88	61.23	61.41
3116	AMEX	IYR	Tue, Nov 13, 2012	62.55	63.05	62.47	62.68
3115	AMEX	IYR	Mon, Nov 12, 2012	63.15	63.19	62.71	62.88
3114	AMEX	IYR	Fri, Nov 9, 2012	62.92	63.45	62.69	62.98
3113	AMEX	IYR	Thu, Nov 8, 2012	63.81	63.88	63.14	63.16
3112	AMEX	IYR	Wed, Nov 7, 2012	63.71	64.14	63.47	63.84
3111	AMEX	IYR	Tue, Nov 6, 2012	64.27	64.29	63.77	64.16
3110	AMEX	IYR	Mon, Nov 5, 2012	64.47	64.51	63.62	64.02
3109	AMEX	IYR	Fri, Nov 2, 2012	64.43	64.91	64.41	64.50
3108	AMEX	IYR	Thu, Nov 1, 2012	64.02	64.37	63.75	64.07
3107	AMEX	IYR	Wed, Oct 31, 2012	63.55	64.03	63.32	64.00
3106	AMEX	IYR	Fri, Oct 26, 2012	63.63	63.68	62.86	63.29
3105	AMEX	IYR	Thu, Oct 25, 2012	64.20	64.44	63.08	63.66
3104	AMEX	IYR	Wed, Oct 24, 2012	64.05	64.26	63.69	63.94
3103	AMEX	IYR	Tue, Oct 23, 2012	64.04	64.18	63.45	63.90
3102	AMEX	IYR	Mon, Oct 22, 2012	64.72	64.78	64.15	64.55
3101	AMEX	IYR	Fri, Oct 19, 2012	65.42	65.56	64.72	64.78
3100	AMEX	IYR	Thu, Oct 18, 2012	64.69	65.42	64.66	65.39
3099	AMEX	IYR	Wed, Oct 17, 2012	64.46	64.85	64.27	64.78
3098	AMEX	IYR	Tue, Oct 16, 2012	64.57	64.78	64.51	64.68
3097	AMEX	IYR	Mon, Oct 15, 2012	63.96	64.40	63.48	64.38
3096	AMEX	IYR	Fri, Oct 12, 2012	64.20	64.50	63.85	63.95
3095	AMEX	IYR	Thu, Oct 11, 2012	64.38	64.59	64.17	64.23
3094	AMEX	IYR	Wed, Oct 10, 2012	64.11	64.39	63.95	64.22
3093	AMEX	IYR	Tue, Oct 9, 2012	64.46	64.72	64.07	64.14
3092	AMEX	IYR	Mon, Oct 8, 2012	64.36	64.48	64.20	64.42
3091	AMEX	IYR	Fri, Oct 5, 2012	64.68	64.94	64.40	64.69
3090	AMEX	IYR	Thu, Oct 4, 2012	64.84	65.00	64.26	64.41
3089	AMEX	IYR	Wed, Oct 3, 2012	64.46	65.09	64.37	64.65
3088	AMEX	IYR	Tue, Oct 2, 2012	64.04	64.46	63.94	64.46
3087	AMEX	IYR	Mon, Oct 1, 2012	64.50	64.61	63.40	63.92
3086	AMEX	IYR	Fri, Sep 28, 2012	64.28	64.63	63.99	64.38
3085	AMEX	IYR	Thu, Sep 27, 2012	64.34	64.82	64.22	64.53
3084	AMEX	IYR	Wed, Sep 26, 2012	64.13	64.54	64.05	64.18
3083	AMEX	IYR	Tue, Sep 25, 2012	65.36	65.39	64.21	64.24
3082	AMEX	IYR	Mon, Sep 24, 2012	65.47	66.04	65.45	65.72
3081	AMEX	IYR	Fri, Sep 21, 2012	66.02	66.03	65.75	65.80
3080	AMEX	IYR	Thu, Sep 20, 2012	66.25	66.26	65.56	65.81
3079	AMEX	IYR	Wed, Sep 19, 2012	66.92	67.02	66.57	66.59
3078	AMEX	IYR	Tue, Sep 18, 2012	67.30	67.36	66.71	66.90
3077	AMEX	IYR	Mon, Sep 17, 2012	67.79	68.03	67.39	67.48
3076	AMEX	IYR	Fri, Sep 14, 2012	67.55	68.26	67.55	67.78
3075	AMEX	IYR	Thu, Sep 13, 2012	66.69	67.55	66.54	67.45
3074	AMEX	IYR	Wed, Sep 12, 2012	66.50	66.64	66.24	66.64
3073	AMEX	IYR	Tue, Sep 11, 2012	66.12	66.42	66.00	66.39
3072	AMEX	IYR	Mon, Sep 10, 2012	66.50	66.50	66.01	66.13
3071	AMEX	IYR	Fri, Sep 7, 2012	66.52	66.68	66.33	66.56
3070	AMEX	IYR	Thu, Sep 6, 2012	66.23	66.45	66.14	66.44
3069	AMEX	IYR	Wed, Sep 5, 2012	65.99	66.05	65.57	65.92
3068	AMEX	IYR	Tue, Sep 4, 2012	65.51	66.02	65.08	65.96
3067	AMEX	IYR	Fri, Aug 31, 2012	65.59	65.65	65.00	65.52
3066	AMEX	IYR	Thu, Aug 30, 2012	65.19	65.41	65.06	65.37
3065	AMEX	IYR	Wed, Aug 29, 2012	65.49	65.58	65.26	65.44
3064	AMEX	IYR	Tue, Aug 28, 2012	65.15	65.46	64.88	65.42
3063	AMEX	IYR	Mon, Aug 27, 2012	65.19	65.31	64.87	65.16
3062	AMEX	IYR	Fri, Aug 24, 2012	64.65	65.15	64.53	65.02
3061	AMEX	IYR	Thu, Aug 23, 2012	64.90	65.03	64.59	64.77
3060	AMEX	IYR	Wed, Aug 22, 2012	64.88	65.00	64.33	64.94
3059	AMEX	IYR	Tue, Aug 21, 2012	65.12	65.28	64.89	65.00
3058	AMEX	IYR	Mon, Aug 20, 2012	65.09	65.18	64.59	65.00
3057	AMEX	IYR	Fri, Aug 17, 2012	65.08	65.19	64.87	65.05
3056	AMEX	IYR	Thu, Aug 16, 2012	64.68	65.10	64.38	65.08
3055	AMEX	IYR	Wed, Aug 15, 2012	64.41	64.81	64.35	64.61
3054	AMEX	IYR	Tue, Aug 14, 2012	64.69	64.74	64.33	64.43
3053	AMEX	IYR	Mon, Aug 13, 2012	64.46	64.61	64.17	64.46
3052	AMEX	IYR	Fri, Aug 10, 2012	64.34	64.52	64.20	64.48
3051	AMEX	IYR	Thu, Aug 9, 2012	64.47	64.75	64.26	64.34
3050	AMEX	IYR	Wed, Aug 8, 2012	64.67	64.77	64.29	64.53
3049	AMEX	IYR	Tue, Aug 7, 2012	65.74	65.75	64.83	64.92
3048	AMEX	IYR	Mon, Aug 6, 2012	65.96	66.13	65.57	65.60
3047	AMEX	IYR	Fri, Aug 3, 2012	65.86	66.09	65.68	65.79
3046	AMEX	IYR	Thu, Aug 2, 2012	64.95	65.32	64.71	65.31
3045	AMEX	IYR	Wed, Aug 1, 2012	65.72	66.10	65.21	65.24
3044	AMEX	IYR	Tue, Jul 31, 2012	65.54	65.65	65.22	65.42
3043	AMEX	IYR	Mon, Jul 30, 2012	65.30	65.76	65.23	65.50
3042	AMEX	IYR	Fri, Jul 27, 2012	64.80	65.74	64.80	65.32
3041	AMEX	IYR	Thu, Jul 26, 2012	64.71	65.13	64.28	64.59
3040	AMEX	IYR	Wed, Jul 25, 2012	64.34	64.44	63.73	64.07
3039	AMEX	IYR	Tue, Jul 24, 2012	64.42	64.55	63.69	64.08
3038	AMEX	IYR	Mon, Jul 23, 2012	63.99	64.48	63.85	64.34
3037	AMEX	IYR	Fri, Jul 20, 2012	64.57	64.89	64.39	64.73
3036	AMEX	IYR	Thu, Jul 19, 2012	65.67	65.68	64.51	64.95
3035	AMEX	IYR	Wed, Jul 18, 2012	65.79	65.90	65.27	65.50
3034	AMEX	IYR	Tue, Jul 17, 2012	65.63	66.21	65.18	66.01
3033	AMEX	IYR	Mon, Jul 16, 2012	65.11	65.57	65.10	65.46
3032	AMEX	IYR	Fri, Jul 13, 2012	64.59	65.32	64.55	65.21
3031	AMEX	IYR	Thu, Jul 12, 2012	63.79	64.78	63.67	64.51
3030	AMEX	IYR	Wed, Jul 11, 2012	64.13	64.40	63.78	64.23
3029	AMEX	IYR	Tue, Jul 10, 2012	65.10	65.18	63.80	64.13
3028	AMEX	IYR	Mon, Jul 9, 2012	64.82	64.95	64.50	64.90
3027	AMEX	IYR	Fri, Jul 6, 2012	64.22	64.88	64.05	64.77
3026	AMEX	IYR	Thu, Jul 5, 2012	64.92	65.09	64.50	64.68
3025	AMEX	IYR	Tue, Jul 3, 2012	64.84	65.19	64.59	64.98
3024	AMEX	IYR	Mon, Jul 2, 2012	64.28	64.66	63.90	64.62
3023	AMEX	IYR	Fri, Jun 29, 2012	63.52	64.03	63.35	63.94
3022	AMEX	IYR	Thu, Jun 28, 2012	61.70	62.59	61.39	62.52
3021	AMEX	IYR	Wed, Jun 27, 2012	61.75	62.05	61.50	62.00
3020	AMEX	IYR	Tue, Jun 26, 2012	61.52	61.86	61.15	61.61
3019	AMEX	IYR	Mon, Jun 25, 2012	61.00	61.49	60.92	61.34
3018	AMEX	IYR	Fri, Jun 22, 2012	61.93	62.05	61.29	61.68
3017	AMEX	IYR	Thu, Jun 21, 2012	62.69	62.81	61.55	61.63
3016	AMEX	IYR	Wed, Jun 20, 2012	62.75	62.89	62.26	62.61
3015	AMEX	IYR	Tue, Jun 19, 2012	62.73	63.07	62.24	62.69
3014	AMEX	IYR	Mon, Jun 18, 2012	62.10	63.22	62.10	62.95
3013	AMEX	IYR	Fri, Jun 15, 2012	62.35	62.54	61.96	62.46
3012	AMEX	IYR	Thu, Jun 14, 2012	61.40	62.32	61.23	62.07
3011	AMEX	IYR	Wed, Jun 13, 2012	61.33	61.97	60.99	61.24
3010	AMEX	IYR	Tue, Jun 12, 2012	61.17	61.65	60.69	61.53
3009	AMEX	IYR	Mon, Jun 11, 2012	62.71	62.80	60.88	60.96
3008	AMEX	IYR	Fri, Jun 8, 2012	61.34	62.18	61.21	62.18
3007	AMEX	IYR	Thu, Jun 7, 2012	62.35	62.46	61.26	61.41
3006	AMEX	IYR	Wed, Jun 6, 2012	60.79	61.73	60.66	61.71
3005	AMEX	IYR	Tue, Jun 5, 2012	59.05	60.56	59.04	60.42
3004	AMEX	IYR	Mon, Jun 4, 2012	59.69	59.84	58.88	59.25
3003	AMEX	IYR	Fri, Jun 1, 2012	60.26	60.52	59.59	59.67
3002	AMEX	IYR	Thu, May 31, 2012	60.91	61.68	60.31	61.22
3001	AMEX	IYR	Wed, May 30, 2012	61.78	61.87	60.83	60.84
3000	AMEX	IYR	Tue, May 29, 2012	61.92	62.30	61.63	62.29
2999	AMEX	IYR	Fri, May 25, 2012	61.67	61.86	61.23	61.45
2998	AMEX	IYR	Thu, May 24, 2012	61.58	61.96	60.98	61.63
2997	AMEX	IYR	Wed, May 23, 2012	60.93	61.50	60.28	61.44
2996	AMEX	IYR	Tue, May 22, 2012	61.15	61.58	60.93	61.18
2995	AMEX	IYR	Mon, May 21, 2012	59.87	61.20	59.86	61.05
2994	AMEX	IYR	Fri, May 18, 2012	60.64	60.92	59.65	59.82
2993	AMEX	IYR	Thu, May 17, 2012	62.10	62.24	60.44	60.44
2992	AMEX	IYR	Wed, May 16, 2012	63.17	63.20	62.15	62.16
2991	AMEX	IYR	Tue, May 15, 2012	63.30	63.30	62.74	62.93
2990	AMEX	IYR	Mon, May 14, 2012	63.41	63.76	63.17	63.24
2989	AMEX	IYR	Fri, May 11, 2012	63.48	64.21	63.33	64.02
2988	AMEX	IYR	Thu, May 10, 2012	64.22	64.23	63.46	63.75
2987	AMEX	IYR	Wed, May 9, 2012	63.39	64.18	63.24	63.81
2986	AMEX	IYR	Tue, May 8, 2012	63.66	64.02	63.34	63.96
2985	AMEX	IYR	Mon, May 7, 2012	63.52	64.20	63.38	64.02
2984	AMEX	IYR	Fri, May 4, 2012	64.00	64.02	63.48	63.66
2983	AMEX	IYR	Thu, May 3, 2012	64.53	64.78	64.15	64.15
2982	AMEX	IYR	Wed, May 2, 2012	64.15	64.52	63.83	64.37
2981	AMEX	IYR	Tue, May 1, 2012	63.85	64.87	63.81	64.47
2980	AMEX	IYR	Mon, Apr 30, 2012	63.89	64.06	63.47	63.91
2979	AMEX	IYR	Fri, Apr 27, 2012	63.91	64.12	63.47	64.00
2978	AMEX	IYR	Thu, Apr 26, 2012	63.24	63.76	63.15	63.69
2977	AMEX	IYR	Wed, Apr 25, 2012	63.08	63.47	63.03	63.42
2976	AMEX	IYR	Tue, Apr 24, 2012	61.87	62.76	61.87	62.73
2975	AMEX	IYR	Mon, Apr 23, 2012	62.07	62.09	61.49	61.94
2974	AMEX	IYR	Fri, Apr 20, 2012	62.18	62.79	62.02	62.52
2973	AMEX	IYR	Thu, Apr 19, 2012	61.94	62.23	61.57	61.87
2972	AMEX	IYR	Wed, Apr 18, 2012	62.00	62.23	61.86	61.90
2971	AMEX	IYR	Tue, Apr 17, 2012	62.14	62.49	61.59	62.23
2970	AMEX	IYR	Mon, Apr 16, 2012	61.33	62.06	61.17	61.70
2969	AMEX	IYR	Fri, Apr 13, 2012	61.21	61.36	60.83	60.99
2968	AMEX	IYR	Thu, Apr 12, 2012	60.59	61.34	60.34	61.31
2967	AMEX	IYR	Wed, Apr 11, 2012	60.25	60.50	60.00	60.45
2966	AMEX	IYR	Tue, Apr 10, 2012	60.83	61.09	59.64	59.74
2965	AMEX	IYR	Mon, Apr 9, 2012	60.70	61.17	60.55	60.92
2964	AMEX	IYR	Thu, Apr 5, 2012	61.61	61.82	61.33	61.51
2963	AMEX	IYR	Wed, Apr 4, 2012	62.00	62.03	61.52	61.78
2962	AMEX	IYR	Tue, Apr 3, 2012	62.60	62.75	62.17	62.41
2961	AMEX	IYR	Mon, Apr 2, 2012	62.25	62.77	62.13	62.70
2960	AMEX	IYR	Fri, Mar 30, 2012	62.00	62.41	61.95	62.30
2959	AMEX	IYR	Thu, Mar 29, 2012	61.43	61.84	61.05	61.78
2958	AMEX	IYR	Wed, Mar 28, 2012	61.85	61.89	61.19	61.72
2957	AMEX	IYR	Tue, Mar 27, 2012	61.85	62.25	61.76	61.86
2956	AMEX	IYR	Mon, Mar 26, 2012	61.75	62.02	61.51	61.89
2955	AMEX	IYR	Fri, Mar 23, 2012	61.42	62.06	61.23	61.79
2954	AMEX	IYR	Thu, Mar 22, 2012	61.91	61.92	61.13	61.54
2953	AMEX	IYR	Wed, Mar 21, 2012	62.53	62.61	62.28	62.28
2952	AMEX	IYR	Tue, Mar 20, 2012	62.25	62.61	62.16	62.42
2951	AMEX	IYR	Mon, Mar 19, 2012	62.14	62.81	61.96	62.57
2950	AMEX	IYR	Fri, Mar 16, 2012	61.99	62.22	61.84	62.20
2949	AMEX	IYR	Thu, Mar 15, 2012	61.99	62.04	61.62	61.83
2948	AMEX	IYR	Wed, Mar 14, 2012	62.09	62.34	61.54	61.87
2947	AMEX	IYR	Tue, Mar 13, 2012	61.29	62.15	61.15	62.02
2946	AMEX	IYR	Mon, Mar 12, 2012	60.55	61.05	60.55	60.93
2945	AMEX	IYR	Fri, Mar 9, 2012	60.20	60.69	60.10	60.51
2944	AMEX	IYR	Thu, Mar 8, 2012	60.49	60.62	60.04	60.23
2943	AMEX	IYR	Wed, Mar 7, 2012	60.29	60.44	59.77	60.37
2942	AMEX	IYR	Tue, Mar 6, 2012	60.34	60.69	60.01	60.11
2941	AMEX	IYR	Mon, Mar 5, 2012	60.36	60.96	60.18	60.93
2940	AMEX	IYR	Fri, Mar 2, 2012	60.23	60.70	60.23	60.44
2939	AMEX	IYR	Thu, Mar 1, 2012	60.31	60.55	60.12	60.46
2938	AMEX	IYR	Wed, Feb 29, 2012	60.31	60.68	59.98	60.14
2937	AMEX	IYR	Tue, Feb 28, 2012	60.70	60.81	60.08	60.22
2936	AMEX	IYR	Mon, Feb 27, 2012	60.31	60.78	59.90	60.68
2935	AMEX	IYR	Fri, Feb 24, 2012	60.75	60.90	60.35	60.75
2934	AMEX	IYR	Thu, Feb 23, 2012	59.94	61.10	59.83	60.58
2933	AMEX	IYR	Wed, Feb 22, 2012	60.20	60.52	59.81	59.88
2932	AMEX	IYR	Tue, Feb 21, 2012	61.24	61.24	60.15	60.37
2931	AMEX	IYR	Fri, Feb 17, 2012	61.23	61.33	60.74	61.13
2930	AMEX	IYR	Thu, Feb 16, 2012	60.46	61.16	60.46	61.03
2929	AMEX	IYR	Wed, Feb 15, 2012	60.98	61.03	60.31	60.53
2928	AMEX	IYR	Tue, Feb 14, 2012	61.39	61.41	60.47	60.83
2927	AMEX	IYR	Mon, Feb 13, 2012	61.28	61.53	61.02	61.44
2926	AMEX	IYR	Fri, Feb 10, 2012	60.65	61.09	60.57	60.75
2925	AMEX	IYR	Thu, Feb 9, 2012	61.63	61.82	60.91	61.26
2924	AMEX	IYR	Wed, Feb 8, 2012	61.67	61.84	61.20	61.71
2923	AMEX	IYR	Tue, Feb 7, 2012	61.62	61.82	61.43	61.67
2922	AMEX	IYR	Mon, Feb 6, 2012	61.88	62.00	61.50	61.72
2921	AMEX	IYR	Fri, Feb 3, 2012	61.80	62.04	61.45	62.03
2920	AMEX	IYR	Thu, Feb 2, 2012	61.07	61.19	60.85	61.14
2919	AMEX	IYR	Wed, Feb 1, 2012	61.01	61.12	60.73	61.01
2918	AMEX	IYR	Tue, Jan 31, 2012	60.54	60.63	60.12	60.56
2917	AMEX	IYR	Mon, Jan 30, 2012	60.26	60.37	59.97	60.25
2916	AMEX	IYR	Fri, Jan 27, 2012	60.46	60.92	60.24	60.78
2915	AMEX	IYR	Thu, Jan 26, 2012	60.55	61.02	60.44	60.63
2914	AMEX	IYR	Wed, Jan 25, 2012	59.45	60.37	59.27	60.28
2913	AMEX	IYR	Tue, Jan 24, 2012	58.85	59.58	58.79	59.52
2912	AMEX	IYR	Mon, Jan 23, 2012	59.12	59.45	58.85	59.19
2911	AMEX	IYR	Fri, Jan 20, 2012	58.67	59.05	58.43	59.01
2910	AMEX	IYR	Thu, Jan 19, 2012	58.52	58.91	58.36	58.73
2909	AMEX	IYR	Wed, Jan 18, 2012	58.05	58.57	57.90	58.36
2908	AMEX	IYR	Tue, Jan 17, 2012	58.22	58.42	57.83	57.99
2907	AMEX	IYR	Fri, Jan 13, 2012	57.16	57.70	56.95	57.69
2906	AMEX	IYR	Thu, Jan 12, 2012	57.79	57.88	57.12	57.43
2905	AMEX	IYR	Wed, Jan 11, 2012	57.15	57.89	57.08	57.81
2904	AMEX	IYR	Tue, Jan 10, 2012	57.26	57.59	57.21	57.30
2903	AMEX	IYR	Mon, Jan 9, 2012	56.93	57.04	56.53	56.67
2902	AMEX	IYR	Fri, Jan 6, 2012	57.10	57.25	56.57	56.83
2901	AMEX	IYR	Thu, Jan 5, 2012	56.34	57.04	56.06	56.93
2900	AMEX	IYR	Wed, Jan 4, 2012	56.98	57.04	56.29	56.52
2899	AMEX	IYR	Tue, Jan 3, 2012	57.74	58.31	56.78	57.16
2898	AMEX	IYR	Fri, Dec 30, 2011	57.05	57.47	56.78	56.81
2897	AMEX	IYR	Thu, Dec 29, 2011	56.78	57.22	56.64	57.09
2896	AMEX	IYR	Wed, Dec 28, 2011	57.33	57.42	56.58	56.62
2895	AMEX	IYR	Tue, Dec 27, 2011	57.06	57.66	56.74	57.24
2894	AMEX	IYR	Fri, Dec 23, 2011	57.13	57.15	56.68	57.11
2893	AMEX	IYR	Thu, Dec 22, 2011	56.26	57.09	56.21	56.83
2892	AMEX	IYR	Wed, Dec 21, 2011	56.48	56.83	56.20	56.65
2891	AMEX	IYR	Tue, Dec 20, 2011	55.61	56.67	55.60	56.57
2890	AMEX	IYR	Mon, Dec 19, 2011	55.76	55.77	54.76	54.91
2889	AMEX	IYR	Fri, Dec 16, 2011	55.33	55.95	55.12	55.45
2888	AMEX	IYR	Thu, Dec 15, 2011	54.82	55.20	54.49	54.99
2887	AMEX	IYR	Wed, Dec 14, 2011	53.66	54.68	53.51	54.25
2886	AMEX	IYR	Tue, Dec 13, 2011	54.74	55.23	53.64	53.94
2885	AMEX	IYR	Mon, Dec 12, 2011	54.99	54.99	54.06	54.42
2884	AMEX	IYR	Fri, Dec 9, 2011	54.64	55.66	54.52	55.41
2883	AMEX	IYR	Thu, Dec 8, 2011	55.31	55.49	54.23	54.33
2882	AMEX	IYR	Wed, Dec 7, 2011	54.75	55.79	54.53	55.66
2881	AMEX	IYR	Tue, Dec 6, 2011	55.05	55.36	54.65	55.14
2880	AMEX	IYR	Mon, Dec 5, 2011	55.45	55.70	54.73	55.18
2879	AMEX	IYR	Fri, Dec 2, 2011	55.02	55.56	54.59	54.67
2878	AMEX	IYR	Thu, Dec 1, 2011	54.99	55.09	54.20	54.58
2877	AMEX	IYR	Wed, Nov 30, 2011	54.07	55.21	53.92	55.14
2876	AMEX	IYR	Tue, Nov 29, 2011	53.09	53.09	52.41	52.71
2875	AMEX	IYR	Mon, Nov 28, 2011	53.28	53.42	52.41	52.86
2874	AMEX	IYR	Fri, Nov 25, 2011	51.23	52.59	51.23	51.60
2873	AMEX	IYR	Wed, Nov 23, 2011	52.42	52.56	51.42	51.42
2872	AMEX	IYR	Tue, Nov 22, 2011	53.08	53.42	52.61	52.98
2871	AMEX	IYR	Mon, Nov 21, 2011	53.57	53.71	52.85	53.13
2870	AMEX	IYR	Fri, Nov 18, 2011	54.44	54.60	53.92	54.57
2869	AMEX	IYR	Thu, Nov 17, 2011	55.06	55.16	53.89	54.18
2868	AMEX	IYR	Wed, Nov 16, 2011	55.08	56.04	55.06	55.17
2867	AMEX	IYR	Tue, Nov 15, 2011	55.01	56.08	54.84	55.70
2866	AMEX	IYR	Mon, Nov 14, 2011	55.89	56.04	54.97	55.22
2865	AMEX	IYR	Fri, Nov 11, 2011	55.69	56.46	55.24	56.35
2864	AMEX	IYR	Thu, Nov 10, 2011	55.60	55.74	54.58	54.93
2863	AMEX	IYR	Wed, Nov 9, 2011	56.17	56.49	54.79	54.88
2862	AMEX	IYR	Tue, Nov 8, 2011	56.99	57.53	55.87	57.46
2861	AMEX	IYR	Mon, Nov 7, 2011	56.50	57.34	55.98	56.78
2860	AMEX	IYR	Fri, Nov 4, 2011	56.62	56.79	55.81	56.64
2859	AMEX	IYR	Thu, Nov 3, 2011	57.05	57.32	55.63	57.07
2858	AMEX	IYR	Wed, Nov 2, 2011	56.20	56.88	55.53	56.43
2857	AMEX	IYR	Tue, Nov 1, 2011	55.72	56.70	55.27	55.31
2856	AMEX	IYR	Mon, Oct 31, 2011	57.15	58.08	56.93	57.24
2855	AMEX	IYR	Fri, Oct 28, 2011	57.05	58.08	57.05	58.00
2854	AMEX	IYR	Thu, Oct 27, 2011	57.07	58.18	56.34	57.47
2853	AMEX	IYR	Wed, Oct 26, 2011	55.44	55.62	54.54	55.45
2852	AMEX	IYR	Tue, Oct 25, 2011	55.46	55.49	54.71	54.94
2851	AMEX	IYR	Mon, Oct 24, 2011	54.55	55.86	54.24	55.80
2850	AMEX	IYR	Fri, Oct 21, 2011	53.42	54.39	53.31	54.36
2849	AMEX	IYR	Thu, Oct 20, 2011	52.61	52.88	51.61	52.80
2848	AMEX	IYR	Wed, Oct 19, 2011	53.05	53.45	52.32	52.48
2847	AMEX	IYR	Tue, Oct 18, 2011	51.42	53.37	51.27	53.14
2846	AMEX	IYR	Mon, Oct 17, 2011	52.43	52.43	51.26	51.44
2845	AMEX	IYR	Fri, Oct 14, 2011	52.01	52.84	51.85	52.65
2844	AMEX	IYR	Thu, Oct 13, 2011	51.55	51.88	50.49	51.46
2843	AMEX	IYR	Wed, Oct 12, 2011	51.46	52.51	51.01	51.82
2842	AMEX	IYR	Tue, Oct 11, 2011	51.54	51.78	50.77	50.99
2841	AMEX	IYR	Mon, Oct 10, 2011	50.63	51.95	50.43	51.95
2840	AMEX	IYR	Fri, Oct 7, 2011	51.29	51.40	49.45	49.56
2839	AMEX	IYR	Thu, Oct 6, 2011	49.55	51.06	49.08	51.00
2838	AMEX	IYR	Wed, Oct 5, 2011	50.15	50.15	47.68	49.63
2837	AMEX	IYR	Tue, Oct 4, 2011	47.60	50.08	46.70	50.01
2836	AMEX	IYR	Mon, Oct 3, 2011	50.18	50.92	48.18	48.19
2835	AMEX	IYR	Fri, Sep 30, 2011	51.10	51.93	50.52	50.57
2834	AMEX	IYR	Thu, Sep 29, 2011	52.18	52.24	51.15	51.94
2833	AMEX	IYR	Wed, Sep 28, 2011	52.49	52.84	51.08	51.18
2832	AMEX	IYR	Tue, Sep 27, 2011	53.02	53.36	52.14	52.49
2831	AMEX	IYR	Mon, Sep 26, 2011	51.61	52.05	50.92	51.94
2830	AMEX	IYR	Fri, Sep 23, 2011	50.87	51.49	50.43	51.29
2829	AMEX	IYR	Thu, Sep 22, 2011	51.21	52.37	50.68	51.43
2828	AMEX	IYR	Wed, Sep 21, 2011	55.39	55.57	52.68	52.76
2827	AMEX	IYR	Tue, Sep 20, 2011	55.57	56.23	55.34	55.41
2826	AMEX	IYR	Mon, Sep 19, 2011	55.59	56.08	55.38	55.57
2825	AMEX	IYR	Fri, Sep 16, 2011	56.35	56.75	55.57	56.69
2824	AMEX	IYR	Thu, Sep 15, 2011	55.86	56.29	55.48	56.23
2823	AMEX	IYR	Wed, Sep 14, 2011	55.21	55.74	54.34	55.16
2822	AMEX	IYR	Tue, Sep 13, 2011	55.00	55.16	54.30	54.95
2821	AMEX	IYR	Mon, Sep 12, 2011	53.75	54.86	53.62	54.80
2820	AMEX	IYR	Fri, Sep 9, 2011	55.65	56.02	54.20	54.63
2819	AMEX	IYR	Thu, Sep 8, 2011	56.25	57.02	56.00	56.21
2818	AMEX	IYR	Wed, Sep 7, 2011	55.66	56.76	54.82	56.62
2817	AMEX	IYR	Tue, Sep 6, 2011	53.18	54.99	53.15	54.78
2816	AMEX	IYR	Fri, Sep 2, 2011	54.97	55.91	54.79	54.90
2815	AMEX	IYR	Thu, Sep 1, 2011	57.06	57.38	56.03	56.26
2814	AMEX	IYR	Wed, Aug 31, 2011	57.05	57.46	56.47	57.22
2813	AMEX	IYR	Tue, Aug 30, 2011	56.20	56.97	55.45	56.61
2812	AMEX	IYR	Mon, Aug 29, 2011	55.42	56.42	55.27	56.39
2811	AMEX	IYR	Fri, Aug 26, 2011	53.53	54.79	52.50	54.65
2810	AMEX	IYR	Thu, Aug 25, 2011	55.34	55.87	53.36	53.85
2809	AMEX	IYR	Wed, Aug 24, 2011	54.37	55.17	53.77	55.01
2808	AMEX	IYR	Tue, Aug 23, 2011	53.24	54.45	52.82	54.40
2807	AMEX	IYR	Mon, Aug 22, 2011	54.11	54.25	52.38	53.08
2806	AMEX	IYR	Fri, Aug 19, 2011	53.23	54.49	52.87	52.99
2805	AMEX	IYR	Thu, Aug 18, 2011	54.67	55.14	53.48	54.07
2804	AMEX	IYR	Wed, Aug 17, 2011	56.73	57.19	56.05	56.50
2803	AMEX	IYR	Tue, Aug 16, 2011	55.98	56.78	55.53	56.43
2802	AMEX	IYR	Mon, Aug 15, 2011	55.12	56.66	55.00	56.64
2801	AMEX	IYR	Fri, Aug 12, 2011	55.50	56.00	54.44	54.69
2800	AMEX	IYR	Thu, Aug 11, 2011	52.63	55.81	52.33	54.77
2799	AMEX	IYR	Wed, Aug 10, 2011	52.31	54.76	51.91	52.33
2798	AMEX	IYR	Tue, Aug 9, 2011	49.87	53.59	49.35	53.59
2797	AMEX	IYR	Mon, Aug 8, 2011	51.87	52.55	49.05	49.05
2796	AMEX	IYR	Fri, Aug 5, 2011	55.40	55.50	52.76	53.61
2795	AMEX	IYR	Thu, Aug 4, 2011	56.87	57.06	54.28	54.71
2794	AMEX	IYR	Wed, Aug 3, 2011	57.86	57.98	56.08	57.52
2793	AMEX	IYR	Tue, Aug 2, 2011	59.19	59.63	57.82	57.88
2792	AMEX	IYR	Mon, Aug 1, 2011	61.10	61.10	59.22	59.63
2791	AMEX	IYR	Fri, Jul 29, 2011	59.90	60.53	59.05	60.40
2790	AMEX	IYR	Thu, Jul 28, 2011	60.50	60.99	59.86	60.40
2789	AMEX	IYR	Wed, Jul 27, 2011	61.89	61.92	60.43	60.49
2788	AMEX	IYR	Tue, Jul 26, 2011	62.26	62.40	61.71	62.16
2787	AMEX	IYR	Mon, Jul 25, 2011	62.24	62.57	62.00	62.16
2786	AMEX	IYR	Fri, Jul 22, 2011	62.63	62.95	62.38	62.87
2785	AMEX	IYR	Thu, Jul 21, 2011	62.33	62.88	62.33	62.55
2784	AMEX	IYR	Wed, Jul 20, 2011	61.89	62.16	61.56	62.15
2783	AMEX	IYR	Tue, Jul 19, 2011	60.99	61.75	60.89	61.69
2782	AMEX	IYR	Mon, Jul 18, 2011	61.13	61.13	60.20	60.64
2781	AMEX	IYR	Fri, Jul 15, 2011	60.71	61.21	60.41	61.19
2780	AMEX	IYR	Thu, Jul 14, 2011	61.40	61.41	60.35	60.53
2779	AMEX	IYR	Wed, Jul 13, 2011	61.99	62.02	61.17	61.21
2778	AMEX	IYR	Tue, Jul 12, 2011	61.39	62.52	61.26	61.73
2777	AMEX	IYR	Mon, Jul 11, 2011	61.90	62.17	61.47	61.52
2776	AMEX	IYR	Fri, Jul 8, 2011	62.30	62.74	62.00	62.70
2775	AMEX	IYR	Thu, Jul 7, 2011	62.52	63.00	62.47	62.92
2774	AMEX	IYR	Wed, Jul 6, 2011	61.53	62.21	61.46	62.14
2773	AMEX	IYR	Tue, Jul 5, 2011	61.49	61.90	61.06	61.76
2772	AMEX	IYR	Fri, Jul 1, 2011	60.37	61.51	60.36	61.38
2771	AMEX	IYR	Thu, Jun 30, 2011	60.34	60.64	60.09	60.30
2770	AMEX	IYR	Wed, Jun 29, 2011	59.75	60.32	59.55	60.22
2769	AMEX	IYR	Tue, Jun 28, 2011	59.17	59.57	58.87	59.56
2768	AMEX	IYR	Mon, Jun 27, 2011	58.80	59.25	58.71	59.07
2767	AMEX	IYR	Fri, Jun 24, 2011	59.02	59.27	58.43	58.76
2766	AMEX	IYR	Thu, Jun 23, 2011	59.63	59.69	58.77	59.36
2765	AMEX	IYR	Wed, Jun 22, 2011	60.45	61.02	60.38	60.47
2764	AMEX	IYR	Tue, Jun 21, 2011	60.41	60.69	60.07	60.60
2763	AMEX	IYR	Mon, Jun 20, 2011	59.29	60.23	59.22	60.07
2762	AMEX	IYR	Fri, Jun 17, 2011	59.53	59.62	58.93	59.44
2761	AMEX	IYR	Thu, Jun 16, 2011	58.58	59.20	58.11	58.94
2760	AMEX	IYR	Wed, Jun 15, 2011	59.10	59.31	58.11	58.53
2759	AMEX	IYR	Tue, Jun 14, 2011	59.17	59.65	59.02	59.51
2758	AMEX	IYR	Mon, Jun 13, 2011	58.58	59.09	58.26	58.59
2757	AMEX	IYR	Fri, Jun 10, 2011	59.66	59.77	58.37	58.48
2756	AMEX	IYR	Thu, Jun 9, 2011	60.60	60.71	59.63	59.90
2755	AMEX	IYR	Wed, Jun 8, 2011	60.46	61.04	60.36	60.46
2754	AMEX	IYR	Tue, Jun 7, 2011	60.41	61.25	60.25	60.75
2753	AMEX	IYR	Mon, Jun 6, 2011	60.74	61.02	60.01	60.03
2752	AMEX	IYR	Fri, Jun 3, 2011	60.08	61.18	60.00	60.90
2751	AMEX	IYR	Thu, Jun 2, 2011	61.09	61.53	60.61	60.68
2750	AMEX	IYR	Wed, Jun 1, 2011	62.66	62.66	60.94	61.03
2749	AMEX	IYR	Tue, May 31, 2011	62.19	62.80	62.03	62.80
2748	AMEX	IYR	Fri, May 27, 2011	61.72	61.88	61.41	61.72
2747	AMEX	IYR	Thu, May 26, 2011	60.80	61.74	60.55	61.61
2746	AMEX	IYR	Wed, May 25, 2011	60.45	61.13	60.07	60.82
2745	AMEX	IYR	Tue, May 24, 2011	60.48	60.78	60.35	60.57
2744	AMEX	IYR	Mon, May 23, 2011	60.39	60.69	60.29	60.39
2743	AMEX	IYR	Fri, May 20, 2011	61.45	61.66	60.98	61.03
2742	AMEX	IYR	Thu, May 19, 2011	61.62	61.98	61.25	61.66
2741	AMEX	IYR	Wed, May 18, 2011	60.93	61.55	60.61	61.54
2740	AMEX	IYR	Tue, May 17, 2011	60.77	61.05	60.49	60.86
2739	AMEX	IYR	Mon, May 16, 2011	60.57	61.32	60.50	60.95
2738	AMEX	IYR	Fri, May 13, 2011	61.56	61.53	60.68	60.81
2737	AMEX	IYR	Thu, May 12, 2011	61.14	61.54	60.74	61.37
2736	AMEX	IYR	Wed, May 11, 2011	62.03	62.04	61.23	61.38
2735	AMEX	IYR	Tue, May 10, 2011	61.47	62.20	61.40	62.07
2734	AMEX	IYR	Mon, May 9, 2011	60.91	61.34	60.67	61.22
2733	AMEX	IYR	Fri, May 6, 2011	61.76	61.90	60.73	60.98
2732	AMEX	IYR	Thu, May 5, 2011	60.97	61.79	60.89	61.31
2731	AMEX	IYR	Wed, May 4, 2011	61.72	61.77	61.10	61.40
2730	AMEX	IYR	Tue, May 3, 2011	62.13	62.42	61.04	61.74
2729	AMEX	IYR	Mon, May 2, 2011	62.37	62.61	61.71	62.16
2728	AMEX	IYR	Fri, Apr 29, 2011	62.59	62.59	61.46	62.17
2727	AMEX	IYR	Thu, Apr 28, 2011	61.89	62.67	61.76	62.47
2726	AMEX	IYR	Wed, Apr 27, 2011	61.50	61.86	61.27	61.78
2725	AMEX	IYR	Tue, Apr 26, 2011	60.96	61.68	60.83	61.50
2724	AMEX	IYR	Mon, Apr 25, 2011	60.72	61.09	60.40	60.93
2723	AMEX	IYR	Thu, Apr 21, 2011	60.40	60.65	59.92	60.63
2722	AMEX	IYR	Wed, Apr 20, 2011	60.06	60.25	59.59	60.20
2721	AMEX	IYR	Tue, Apr 19, 2011	59.14	59.55	59.05	59.51
2720	AMEX	IYR	Mon, Apr 18, 2011	59.16	59.18	58.71	59.05
2719	AMEX	IYR	Fri, Apr 15, 2011	59.10	59.69	59.05	59.64
2718	AMEX	IYR	Thu, Apr 14, 2011	57.99	59.15	57.94	58.99
2717	AMEX	IYR	Wed, Apr 13, 2011	58.46	58.65	58.06	58.20
2716	AMEX	IYR	Tue, Apr 12, 2011	58.23	58.56	58.14	58.27
2715	AMEX	IYR	Mon, Apr 11, 2011	58.52	58.88	58.22	58.39
2714	AMEX	IYR	Fri, Apr 8, 2011	59.13	59.33	58.26	58.45
2713	AMEX	IYR	Thu, Apr 7, 2011	59.41	59.59	58.62	58.89
2712	AMEX	IYR	Wed, Apr 6, 2011	59.79	59.80	59.37	59.51
2711	AMEX	IYR	Tue, Apr 5, 2011	59.49	59.79	59.38	59.59
2710	AMEX	IYR	Mon, Apr 4, 2011	59.60	59.77	59.38	59.49
2709	AMEX	IYR	Fri, Apr 1, 2011	59.55	59.90	59.26	59.54
2708	AMEX	IYR	Thu, Mar 31, 2011	58.79	59.42	58.79	59.40
2707	AMEX	IYR	Wed, Mar 30, 2011	58.53	59.03	58.34	58.96
2706	AMEX	IYR	Tue, Mar 29, 2011	57.95	58.41	57.50	58.28
2705	AMEX	IYR	Mon, Mar 28, 2011	58.13	58.33	57.89	58.02
2704	AMEX	IYR	Fri, Mar 25, 2011	57.95	58.33	57.72	58.02
2703	AMEX	IYR	Thu, Mar 24, 2011	58.25	58.40	57.62	58.23
2702	AMEX	IYR	Wed, Mar 23, 2011	58.29	58.33	57.55	57.96
2701	AMEX	IYR	Tue, Mar 22, 2011	58.93	59.00	58.33	58.40
2700	AMEX	IYR	Mon, Mar 21, 2011	58.66	59.18	58.66	58.93
2699	AMEX	IYR	Fri, Mar 18, 2011	58.20	58.55	58.06	58.29
2698	AMEX	IYR	Thu, Mar 17, 2011	57.95	58.17	57.24	57.78
2697	AMEX	IYR	Wed, Mar 16, 2011	58.06	58.21	56.95	57.30
2696	AMEX	IYR	Tue, Mar 15, 2011	57.35	58.51	57.09	58.06
2695	AMEX	IYR	Mon, Mar 14, 2011	58.55	58.75	58.24	58.53
2694	AMEX	IYR	Fri, Mar 11, 2011	58.01	59.07	58.01	58.93
2693	AMEX	IYR	Thu, Mar 10, 2011	58.70	58.75	58.01	58.27
2692	AMEX	IYR	Wed, Mar 9, 2011	59.06	59.47	58.70	59.19
2691	AMEX	IYR	Tue, Mar 8, 2011	58.43	59.43	58.38	59.16
2690	AMEX	IYR	Mon, Mar 7, 2011	58.76	59.16	58.03	58.43
2689	AMEX	IYR	Fri, Mar 4, 2011	59.35	59.40	58.47	58.81
2688	AMEX	IYR	Thu, Mar 3, 2011	59.08	59.35	58.88	59.32
2687	AMEX	IYR	Wed, Mar 2, 2011	58.85	59.09	58.28	58.48
2686	AMEX	IYR	Tue, Mar 1, 2011	60.79	60.79	58.94	58.95
2685	AMEX	IYR	Mon, Feb 28, 2011	59.86	60.63	59.69	60.63
2684	AMEX	IYR	Fri, Feb 25, 2011	58.60	59.37	58.47	59.34
2683	AMEX	IYR	Thu, Feb 24, 2011	58.54	58.76	57.78	58.30
2682	AMEX	IYR	Wed, Feb 23, 2011	59.02	59.31	58.24	58.62
2681	AMEX	IYR	Tue, Feb 22, 2011	59.16	59.74	58.96	59.09
2680	AMEX	IYR	Fri, Feb 18, 2011	59.53	59.78	59.39	59.63
2679	AMEX	IYR	Thu, Feb 17, 2011	59.27	59.61	59.26	59.40
2678	AMEX	IYR	Wed, Feb 16, 2011	59.36	59.75	59.08	59.32
2677	AMEX	IYR	Tue, Feb 15, 2011	59.09	59.36	58.83	59.15
2676	AMEX	IYR	Mon, Feb 14, 2011	59.47	59.57	58.98	59.35
2675	AMEX	IYR	Fri, Feb 11, 2011	58.89	59.44	58.73	59.36
2674	AMEX	IYR	Thu, Feb 10, 2011	58.57	59.09	58.52	58.99
2673	AMEX	IYR	Wed, Feb 9, 2011	58.65	58.82	58.47	58.80
2672	AMEX	IYR	Tue, Feb 8, 2011	58.51	58.83	58.44	58.66
2671	AMEX	IYR	Mon, Feb 7, 2011	57.94	58.56	57.88	58.51
2670	AMEX	IYR	Fri, Feb 4, 2011	58.47	58.47	57.66	57.86
2669	AMEX	IYR	Thu, Feb 3, 2011	58.10	58.48	57.93	58.39
2668	AMEX	IYR	Wed, Feb 2, 2011	58.16	58.55	58.09	58.24
2667	AMEX	IYR	Tue, Feb 1, 2011	58.38	58.38	57.60	58.23
2666	AMEX	IYR	Mon, Jan 31, 2011	57.41	58.18	57.35	57.96
2665	AMEX	IYR	Fri, Jan 28, 2011	58.17	58.43	57.10	57.28
2664	AMEX	IYR	Thu, Jan 27, 2011	57.85	58.30	57.55	58.19
2663	AMEX	IYR	Wed, Jan 26, 2011	57.36	57.57	57.00	57.39
2662	AMEX	IYR	Tue, Jan 25, 2011	56.48	57.23	56.33	57.23
2661	AMEX	IYR	Mon, Jan 24, 2011	56.39	56.90	56.25	56.63
2660	AMEX	IYR	Fri, Jan 21, 2011	56.51	56.51	56.17	56.35
2659	AMEX	IYR	Thu, Jan 20, 2011	56.13	56.64	55.97	56.13
2658	AMEX	IYR	Wed, Jan 19, 2011	56.93	56.93	55.95	56.25
2657	AMEX	IYR	Tue, Jan 18, 2011	56.36	56.94	56.18	56.93
2656	AMEX	IYR	Fri, Jan 14, 2011	55.99	56.41	55.87	56.40
2655	AMEX	IYR	Thu, Jan 13, 2011	55.89	56.19	55.70	56.02
2654	AMEX	IYR	Wed, Jan 12, 2011	55.98	56.06	55.61	55.86
2653	AMEX	IYR	Tue, Jan 11, 2011	55.82	56.04	55.20	55.61
2652	AMEX	IYR	Mon, Jan 10, 2011	55.52	55.83	55.15	55.71
2651	AMEX	IYR	Fri, Jan 7, 2011	55.90	56.10	55.23	55.73
2650	AMEX	IYR	Thu, Jan 6, 2011	56.14	56.23	55.62	55.75
2649	AMEX	IYR	Wed, Jan 5, 2011	55.64	56.17	55.60	56.05
2648	AMEX	IYR	Tue, Jan 4, 2011	57.00	57.08	55.56	55.82
2647	AMEX	IYR	Mon, Jan 3, 2011	56.29	56.93	56.25	56.83
2646	AMEX	IYR	Fri, Dec 31, 2010	55.94	56.29	55.86	55.96
2645	AMEX	IYR	Thu, Dec 30, 2010	55.95	56.25	55.85	56.03
2644	AMEX	IYR	Wed, Dec 29, 2010	55.86	56.01	55.59	55.96
2643	AMEX	IYR	Tue, Dec 28, 2010	55.76	55.85	55.36	55.71
2642	AMEX	IYR	Mon, Dec 27, 2010	54.92	55.62	54.79	55.49
2641	AMEX	IYR	Thu, Dec 23, 2010	55.16	55.38	54.98	55.05
2640	AMEX	IYR	Wed, Dec 22, 2010	54.64	55.53	54.64	55.22
2639	AMEX	IYR	Tue, Dec 21, 2010	55.01	55.48	54.92	55.43
2638	AMEX	IYR	Mon, Dec 20, 2010	54.53	55.00	54.20	54.83
2637	AMEX	IYR	Fri, Dec 17, 2010	53.89	54.26	53.72	54.21
2636	AMEX	IYR	Thu, Dec 16, 2010	53.80	54.02	53.46	53.79
2635	AMEX	IYR	Wed, Dec 15, 2010	54.19	54.57	53.63	53.65
2634	AMEX	IYR	Tue, Dec 14, 2010	54.79	55.33	54.02	54.25
2633	AMEX	IYR	Mon, Dec 13, 2010	54.91	55.09	54.61	54.81
2632	AMEX	IYR	Fri, Dec 10, 2010	54.26	54.92	54.22	54.67
2631	AMEX	IYR	Thu, Dec 9, 2010	54.85	55.04	54.08	54.11
2630	AMEX	IYR	Wed, Dec 8, 2010	55.55	55.67	54.34	54.70
2629	AMEX	IYR	Tue, Dec 7, 2010	55.93	55.99	55.44	55.53
2628	AMEX	IYR	Mon, Dec 6, 2010	55.25	55.54	54.74	55.35
2627	AMEX	IYR	Fri, Dec 3, 2010	54.93	55.45	54.81	55.32
2626	AMEX	IYR	Thu, Dec 2, 2010	54.68	55.32	54.51	55.24
2625	AMEX	IYR	Wed, Dec 1, 2010	54.67	54.79	54.03	54.50
2624	AMEX	IYR	Tue, Nov 30, 2010	53.73	54.42	53.72	54.09
2623	AMEX	IYR	Mon, Nov 29, 2010	53.96	54.42	53.55	54.30
2622	AMEX	IYR	Fri, Nov 26, 2010	54.10	54.52	54.04	54.33
2621	AMEX	IYR	Wed, Nov 24, 2010	53.90	54.52	53.81	54.49
2620	AMEX	IYR	Tue, Nov 23, 2010	53.20	53.56	53.15	53.46
2619	AMEX	IYR	Mon, Nov 22, 2010	53.54	54.01	53.51	53.84
2618	AMEX	IYR	Fri, Nov 19, 2010	53.32	53.83	52.89	53.73
2617	AMEX	IYR	Thu, Nov 18, 2010	53.85	54.00	53.36	53.48
2616	AMEX	IYR	Wed, Nov 17, 2010	52.82	53.40	52.63	53.11
2615	AMEX	IYR	Tue, Nov 16, 2010	54.13	54.15	52.27	52.65
2614	AMEX	IYR	Mon, Nov 15, 2010	55.10	55.39	54.36	54.36
2613	AMEX	IYR	Fri, Nov 12, 2010	55.19	55.64	54.70	54.96
2612	AMEX	IYR	Thu, Nov 11, 2010	55.61	55.97	55.32	55.48
2611	AMEX	IYR	Wed, Nov 10, 2010	55.41	55.95	55.27	55.93
2610	AMEX	IYR	Tue, Nov 9, 2010	57.55	57.59	54.85	55.27
2609	AMEX	IYR	Mon, Nov 8, 2010	57.51	57.64	56.89	57.34
2608	AMEX	IYR	Fri, Nov 5, 2010	57.07	57.97	56.86	57.62
2607	AMEX	IYR	Thu, Nov 4, 2010	56.18	57.16	56.12	57.05
2606	AMEX	IYR	Wed, Nov 3, 2010	55.82	55.84	55.25	55.61
2605	AMEX	IYR	Tue, Nov 2, 2010	55.69	55.90	55.42	55.67
2604	AMEX	IYR	Mon, Nov 1, 2010	55.14	55.89	55.04	55.36
2603	AMEX	IYR	Fri, Oct 29, 2010	54.79	55.16	54.69	54.96
2602	AMEX	IYR	Thu, Oct 28, 2010	55.44	55.66	54.38	54.92
2601	AMEX	IYR	Wed, Oct 27, 2010	55.53	55.67	54.90	55.26
2600	AMEX	IYR	Tue, Oct 26, 2010	55.68	55.93	55.48	55.82
2599	AMEX	IYR	Mon, Oct 25, 2010	56.40	56.49	56.10	56.15
2598	AMEX	IYR	Fri, Oct 22, 2010	56.25	56.39	55.71	56.04
2597	AMEX	IYR	Thu, Oct 21, 2010	56.40	56.67	55.70	56.03
2596	AMEX	IYR	Wed, Oct 20, 2010	55.09	56.57	55.06	56.14
2595	AMEX	IYR	Tue, Oct 19, 2010	54.96	55.79	54.79	55.05
2594	AMEX	IYR	Mon, Oct 18, 2010	54.90	55.80	54.77	54.77
2593	AMEX	IYR	Fri, Oct 15, 2010	55.32	55.56	54.92	55.05
2592	AMEX	IYR	Thu, Oct 14, 2010	55.10	55.45	54.75	55.08
2591	AMEX	IYR	Wed, Oct 13, 2010	55.00	55.75	54.86	55.25
2590	AMEX	IYR	Tue, Oct 12, 2010	54.12	54.89	53.97	54.71
2589	AMEX	IYR	Mon, Oct 11, 2010	54.36	54.52	54.18	54.24
2588	AMEX	IYR	Fri, Oct 8, 2010	54.19	54.49	53.95	54.32
2587	AMEX	IYR	Thu, Oct 7, 2010	54.35	54.57	53.99	54.25
2586	AMEX	IYR	Wed, Oct 6, 2010	54.16	54.29	53.81	54.13
2585	AMEX	IYR	Tue, Oct 5, 2010	53.98	54.52	53.59	54.29
2584	AMEX	IYR	Mon, Oct 4, 2010	53.05	53.60	52.99	53.59
2583	AMEX	IYR	Fri, Oct 1, 2010	53.16	53.41	52.54	53.14
2582	AMEX	IYR	Thu, Sep 30, 2010	53.18	53.62	52.52	52.88
2581	AMEX	IYR	Wed, Sep 29, 2010	53.09	53.10	52.57	52.76
2580	AMEX	IYR	Tue, Sep 28, 2010	53.07	53.30	52.23	53.15
2579	AMEX	IYR	Mon, Sep 27, 2010	53.74	53.78	52.78	53.01
2578	AMEX	IYR	Fri, Sep 24, 2010	52.78	53.60	52.71	53.54
2577	AMEX	IYR	Thu, Sep 23, 2010	52.92	53.07	51.94	52.12
2576	AMEX	IYR	Wed, Sep 22, 2010	54.15	54.53	53.64	53.78
2575	AMEX	IYR	Tue, Sep 21, 2010	55.28	55.28	54.29	54.34
2574	AMEX	IYR	Mon, Sep 20, 2010	54.18	55.41	54.08	55.21
2573	AMEX	IYR	Fri, Sep 17, 2010	54.01	54.21	53.55	54.00
2572	AMEX	IYR	Thu, Sep 16, 2010	54.02	54.18	53.65	53.84
2571	AMEX	IYR	Wed, Sep 15, 2010	53.45	54.29	53.34	54.13
2570	AMEX	IYR	Tue, Sep 14, 2010	53.65	54.06	53.41	53.71
2569	AMEX	IYR	Mon, Sep 13, 2010	53.46	53.93	53.39	53.87
2568	AMEX	IYR	Fri, Sep 10, 2010	52.98	53.27	52.64	53.04
2567	AMEX	IYR	Thu, Sep 9, 2010	53.85	53.97	52.64	52.83
2566	AMEX	IYR	Wed, Sep 8, 2010	53.35	53.65	53.11	53.23
2565	AMEX	IYR	Tue, Sep 7, 2010	53.61	53.72	53.14	53.20
2564	AMEX	IYR	Fri, Sep 3, 2010	53.95	54.04	53.44	53.95
2563	AMEX	IYR	Thu, Sep 2, 2010	52.64	53.32	52.51	53.25
2562	AMEX	IYR	Wed, Sep 1, 2010	51.64	52.72	51.57	52.59
2561	AMEX	IYR	Tue, Aug 31, 2010	50.35	51.12	50.18	50.98
2560	AMEX	IYR	Mon, Aug 30, 2010	50.83	51.31	50.51	50.51
2559	AMEX	IYR	Fri, Aug 27, 2010	50.50	51.05	49.46	50.98
2558	AMEX	IYR	Thu, Aug 26, 2010	50.77	51.11	50.10	50.18
2557	AMEX	IYR	Wed, Aug 25, 2010	49.48	50.70	49.31	50.46
2556	AMEX	IYR	Tue, Aug 24, 2010	49.36	50.13	48.95	49.81
2555	AMEX	IYR	Mon, Aug 23, 2010	50.46	50.66	50.00	50.03
2554	AMEX	IYR	Fri, Aug 20, 2010	50.19	50.34	49.76	50.27
2553	AMEX	IYR	Thu, Aug 19, 2010	51.42	51.47	50.16	50.42
2552	AMEX	IYR	Wed, Aug 18, 2010	51.63	51.95	51.22	51.59
2551	AMEX	IYR	Tue, Aug 17, 2010	50.93	51.90	50.66	51.58
2550	AMEX	IYR	Mon, Aug 16, 2010	50.34	50.92	50.01	50.48
2549	AMEX	IYR	Fri, Aug 13, 2010	50.45	50.91	50.35	50.43
2548	AMEX	IYR	Thu, Aug 12, 2010	50.46	51.04	50.30	50.54
2547	AMEX	IYR	Wed, Aug 11, 2010	51.47	51.75	50.72	51.13
2546	AMEX	IYR	Tue, Aug 10, 2010	52.34	52.87	51.82	52.39
2545	AMEX	IYR	Mon, Aug 9, 2010	52.58	53.00	52.22	52.80
2544	AMEX	IYR	Fri, Aug 6, 2010	51.87	52.42	51.46	52.28
2543	AMEX	IYR	Thu, Aug 5, 2010	52.83	53.09	52.31	52.45
2542	AMEX	IYR	Wed, Aug 4, 2010	53.00	53.17	52.59	53.11
2541	AMEX	IYR	Tue, Aug 3, 2010	53.11	53.19	52.46	52.94
2540	AMEX	IYR	Mon, Aug 2, 2010	52.44	53.45	52.28	53.22
2539	AMEX	IYR	Fri, Jul 30, 2010	50.87	51.99	50.80	51.65
2538	AMEX	IYR	Thu, Jul 29, 2010	52.32	52.40	50.93	51.47
2537	AMEX	IYR	Wed, Jul 28, 2010	51.78	52.49	51.59	51.93
2536	AMEX	IYR	Tue, Jul 27, 2010	52.46	52.63	51.29	52.01
2535	AMEX	IYR	Mon, Jul 26, 2010	50.72	52.14	50.48	52.02
2534	AMEX	IYR	Fri, Jul 23, 2010	50.07	50.80	49.31	50.71
2533	AMEX	IYR	Thu, Jul 22, 2010	48.95	50.50	48.92	50.12
2532	AMEX	IYR	Wed, Jul 21, 2010	49.51	49.76	48.15	48.38
2531	AMEX	IYR	Tue, Jul 20, 2010	47.75	49.50	47.61	49.33
2530	AMEX	IYR	Mon, Jul 19, 2010	48.04	48.78	47.29	48.50
2529	AMEX	IYR	Fri, Jul 16, 2010	49.14	49.22	47.58	47.95
2528	AMEX	IYR	Thu, Jul 15, 2010	49.59	49.66	48.52	49.47
2527	AMEX	IYR	Wed, Jul 14, 2010	49.63	50.02	48.94	49.58
2526	AMEX	IYR	Tue, Jul 13, 2010	49.51	50.12	49.26	49.87
2525	AMEX	IYR	Mon, Jul 12, 2010	48.51	48.97	48.07	48.80
2524	AMEX	IYR	Fri, Jul 9, 2010	47.89	48.73	47.81	48.62
2523	AMEX	IYR	Thu, Jul 8, 2010	48.02	48.42	47.17	47.99
2522	AMEX	IYR	Wed, Jul 7, 2010	45.45	47.54	45.37	47.48
2521	AMEX	IYR	Tue, Jul 6, 2010	47.00	47.40	44.85	45.32
2520	AMEX	IYR	Fri, Jul 2, 2010	47.33	47.44	46.00	46.22
2519	AMEX	IYR	Thu, Jul 1, 2010	47.18	47.50	45.94	47.12
2518	AMEX	IYR	Wed, Jun 30, 2010	47.71	48.41	47.07	47.21
2517	AMEX	IYR	Tue, Jun 29, 2010	48.44	48.58	47.32	47.68
2516	AMEX	IYR	Mon, Jun 28, 2010	50.05	50.07	49.05	49.26
2515	AMEX	IYR	Fri, Jun 25, 2010	48.86	50.01	48.54	49.83
2514	AMEX	IYR	Thu, Jun 24, 2010	49.43	49.55	48.48	48.59
2513	AMEX	IYR	Wed, Jun 23, 2010	49.87	50.65	49.20	50.04
2512	AMEX	IYR	Tue, Jun 22, 2010	51.55	51.76	49.85	50.01
2511	AMEX	IYR	Mon, Jun 21, 2010	52.55	52.69	51.24	51.46
2510	AMEX	IYR	Fri, Jun 18, 2010	52.13	52.20	51.57	51.83
2509	AMEX	IYR	Thu, Jun 17, 2010	51.98	52.21	51.39	51.98
2508	AMEX	IYR	Wed, Jun 16, 2010	51.88	52.30	51.59	51.90
2507	AMEX	IYR	Tue, Jun 15, 2010	51.43	52.38	51.14	52.28
2506	AMEX	IYR	Mon, Jun 14, 2010	51.24	51.73	50.67	51.17
2505	AMEX	IYR	Fri, Jun 11, 2010	49.51	50.72	49.41	50.57
2504	AMEX	IYR	Thu, Jun 10, 2010	49.05	50.25	48.64	50.05
2503	AMEX	IYR	Wed, Jun 9, 2010	48.31	49.44	47.81	48.04
2502	AMEX	IYR	Tue, Jun 8, 2010	47.12	47.88	46.00	47.80
2501	AMEX	IYR	Mon, Jun 7, 2010	47.36	48.25	46.89	46.98
2500	AMEX	IYR	Fri, Jun 4, 2010	48.90	49.37	47.01	47.22
2499	AMEX	IYR	Thu, Jun 3, 2010	50.25	50.38	49.50	49.93
2498	AMEX	IYR	Wed, Jun 2, 2010	49.40	50.12	48.55	50.06
2497	AMEX	IYR	Tue, Jun 1, 2010	49.30	50.21	48.92	48.97
2496	AMEX	IYR	Fri, May 28, 2010	50.67	51.02	49.78	49.95
2495	AMEX	IYR	Thu, May 27, 2010	49.25	50.73	48.75	50.71
2494	AMEX	IYR	Wed, May 26, 2010	48.97	49.63	47.76	48.10
2493	AMEX	IYR	Tue, May 25, 2010	46.42	48.31	45.93	48.29
2492	AMEX	IYR	Mon, May 24, 2010	48.92	49.14	47.70	47.79
2491	AMEX	IYR	Fri, May 21, 2010	46.50	48.89	46.25	48.77
2490	AMEX	IYR	Thu, May 20, 2010	48.38	48.89	47.17	47.24
2489	AMEX	IYR	Wed, May 19, 2010	49.72	50.73	48.40	49.64
2488	AMEX	IYR	Tue, May 18, 2010	52.08	52.23	49.85	50.06
2487	AMEX	IYR	Mon, May 17, 2010	51.45	52.32	49.91	51.37
2486	AMEX	IYR	Fri, May 14, 2010	52.59	52.59	50.81	51.45
2485	AMEX	IYR	Thu, May 13, 2010	53.86	53.95	52.88	53.09
2484	AMEX	IYR	Wed, May 12, 2010	53.37	54.00	52.94	53.80
2483	AMEX	IYR	Tue, May 11, 2010	52.13	53.54	51.99	52.94
2482	AMEX	IYR	Mon, May 10, 2010	52.25	52.94	51.77	52.88
2481	AMEX	IYR	Fri, May 7, 2010	50.60	51.66	48.81	49.60
2480	AMEX	IYR	Thu, May 6, 2010	52.19	52.59	43.16	50.46
2479	AMEX	IYR	Wed, May 5, 2010	52.42	53.53	51.81	52.57
2478	AMEX	IYR	Tue, May 4, 2010	53.86	53.98	52.78	53.32
2477	AMEX	IYR	Mon, May 3, 2010	53.39	54.90	53.38	54.60
2476	AMEX	IYR	Fri, Apr 30, 2010	54.57	55.00	52.86	52.96
2475	AMEX	IYR	Thu, Apr 29, 2010	53.20	54.73	53.09	54.66
2474	AMEX	IYR	Wed, Apr 28, 2010	52.83	52.92	52.23	52.49
2473	AMEX	IYR	Tue, Apr 27, 2010	53.60	53.97	52.23	52.31
2472	AMEX	IYR	Mon, Apr 26, 2010	53.85	54.41	53.62	54.02
2471	AMEX	IYR	Fri, Apr 23, 2010	53.15	53.75	52.67	53.68
2470	AMEX	IYR	Thu, Apr 22, 2010	51.90	53.20	51.59	52.99
2469	AMEX	IYR	Wed, Apr 21, 2010	51.24	52.52	51.18	52.23
2468	AMEX	IYR	Tue, Apr 20, 2010	50.81	51.31	50.27	51.27
2467	AMEX	IYR	Mon, Apr 19, 2010	49.92	50.86	49.75	50.48
2466	AMEX	IYR	Fri, Apr 16, 2010	51.27	51.69	50.14	50.29
2465	AMEX	IYR	Thu, Apr 15, 2010	52.39	52.58	51.33	51.36
2464	AMEX	IYR	Wed, Apr 14, 2010	53.09	53.13	52.37	52.67
2463	AMEX	IYR	Tue, Apr 13, 2010	51.41	52.77	51.38	52.62
2462	AMEX	IYR	Mon, Apr 12, 2010	51.90	51.95	51.38	51.45
2461	AMEX	IYR	Fri, Apr 9, 2010	51.16	51.83	50.95	51.79
2460	AMEX	IYR	Thu, Apr 8, 2010	50.72	51.11	50.64	50.98
2459	AMEX	IYR	Wed, Apr 7, 2010	51.94	52.07	50.73	50.96
2458	AMEX	IYR	Tue, Apr 6, 2010	50.94	52.19	50.73	52.08
2457	AMEX	IYR	Mon, Apr 5, 2010	50.33	51.10	50.11	51.05
2456	AMEX	IYR	Thu, Apr 1, 2010	50.12	50.19	49.64	50.01
2455	AMEX	IYR	Wed, Mar 31, 2010	50.02	50.34	49.73	49.78
2454	AMEX	IYR	Tue, Mar 30, 2010	50.36	50.51	50.07	50.23
2453	AMEX	IYR	Mon, Mar 29, 2010	50.43	50.50	50.01	50.33
2452	AMEX	IYR	Fri, Mar 26, 2010	50.44	50.76	49.91	50.11
2451	AMEX	IYR	Thu, Mar 25, 2010	50.53	51.16	50.29	50.29
2450	AMEX	IYR	Wed, Mar 24, 2010	50.32	51.02	50.27	50.70
2449	AMEX	IYR	Tue, Mar 23, 2010	50.63	50.74	50.06	50.54
2448	AMEX	IYR	Mon, Mar 22, 2010	49.81	50.85	49.66	50.68
2447	AMEX	IYR	Fri, Mar 19, 2010	50.63	50.87	50.05	50.16
2446	AMEX	IYR	Thu, Mar 18, 2010	50.71	51.07	50.55	50.59
2445	AMEX	IYR	Wed, Mar 17, 2010	50.29	50.96	50.11	50.79
2444	AMEX	IYR	Tue, Mar 16, 2010	49.09	50.25	48.95	50.18
2443	AMEX	IYR	Mon, Mar 15, 2010	48.94	49.24	48.40	48.91
2442	AMEX	IYR	Fri, Mar 12, 2010	49.04	49.30	48.62	49.05
2441	AMEX	IYR	Thu, Mar 11, 2010	48.15	48.70	48.01	48.69
2440	AMEX	IYR	Wed, Mar 10, 2010	48.29	48.64	48.00	48.45
2439	AMEX	IYR	Tue, Mar 9, 2010	47.82	48.77	47.69	48.19
2438	AMEX	IYR	Mon, Mar 8, 2010	47.55	48.16	47.46	48.03
2437	AMEX	IYR	Fri, Mar 5, 2010	46.50	47.61	46.45	47.44
2436	AMEX	IYR	Thu, Mar 4, 2010	46.20	46.43	46.10	46.38
2435	AMEX	IYR	Wed, Mar 3, 2010	46.35	46.49	46.09	46.19
2434	AMEX	IYR	Tue, Mar 2, 2010	46.41	46.50	46.18	46.29
2433	AMEX	IYR	Mon, Mar 1, 2010	46.08	46.46	45.98	46.27
2432	AMEX	IYR	Fri, Feb 26, 2010	45.95	46.35	45.61	45.80
2431	AMEX	IYR	Thu, Feb 25, 2010	45.15	45.93	44.90	45.91
2430	AMEX	IYR	Wed, Feb 24, 2010	45.25	45.71	45.20	45.68
2429	AMEX	IYR	Tue, Feb 23, 2010	45.35	45.71	45.12	45.24
2428	AMEX	IYR	Mon, Feb 22, 2010	45.51	45.84	45.32	45.60
2427	AMEX	IYR	Fri, Feb 19, 2010	45.22	45.68	45.05	45.41
2426	AMEX	IYR	Thu, Feb 18, 2010	44.66	45.54	44.51	45.42
2425	AMEX	IYR	Wed, Feb 17, 2010	44.50	45.00	44.49	44.82
2424	AMEX	IYR	Tue, Feb 16, 2010	43.73	44.50	43.65	44.40
2423	AMEX	IYR	Fri, Feb 12, 2010	42.34	43.27	42.19	43.24
2422	AMEX	IYR	Thu, Feb 11, 2010	42.41	42.88	41.96	42.85
2421	AMEX	IYR	Wed, Feb 10, 2010	42.53	43.03	41.71	42.48
2420	AMEX	IYR	Tue, Feb 9, 2010	43.09	43.18	42.12	42.45
2419	AMEX	IYR	Mon, Feb 8, 2010	43.71	43.84	42.50	42.58
2418	AMEX	IYR	Fri, Feb 5, 2010	42.91	43.73	42.27	43.57
2417	AMEX	IYR	Thu, Feb 4, 2010	44.01	44.09	42.74	42.77
2416	AMEX	IYR	Wed, Feb 3, 2010	44.78	44.84	44.12	44.43
2415	AMEX	IYR	Tue, Feb 2, 2010	44.34	45.16	43.95	44.95
2414	AMEX	IYR	Mon, Feb 1, 2010	43.77	44.30	43.68	44.22
2413	AMEX	IYR	Fri, Jan 29, 2010	44.03	44.43	43.21	43.43
2412	AMEX	IYR	Thu, Jan 28, 2010	44.41	44.49	43.36	43.72
2411	AMEX	IYR	Wed, Jan 27, 2010	43.92	44.20	43.12	44.14
2410	AMEX	IYR	Tue, Jan 26, 2010	43.74	44.43	43.63	43.74
2409	AMEX	IYR	Mon, Jan 25, 2010	44.30	44.32	43.29	44.12
2408	AMEX	IYR	Fri, Jan 22, 2010	44.71	45.14	43.67	43.80
2407	AMEX	IYR	Thu, Jan 21, 2010	46.13	46.42	44.74	44.83
2406	AMEX	IYR	Wed, Jan 20, 2010	46.23	46.26	45.68	46.14
2405	AMEX	IYR	Tue, Jan 19, 2010	45.66	46.74	45.62	46.62
2404	AMEX	IYR	Fri, Jan 15, 2010	46.00	46.09	45.56	45.71
2403	AMEX	IYR	Thu, Jan 14, 2010	46.22	46.32	45.88	46.13
2402	AMEX	IYR	Wed, Jan 13, 2010	45.48	46.36	45.42	46.29
2401	AMEX	IYR	Tue, Jan 12, 2010	45.75	46.14	45.18	45.44
2400	AMEX	IYR	Mon, Jan 11, 2010	46.25	46.47	45.93	46.22
2399	AMEX	IYR	Fri, Jan 8, 2010	46.19	46.23	45.59	46.00
2398	AMEX	IYR	Thu, Jan 7, 2010	45.87	46.52	45.37	46.31
2397	AMEX	IYR	Wed, Jan 6, 2010	45.94	46.23	45.71	45.90
2396	AMEX	IYR	Tue, Jan 5, 2010	45.81	45.96	45.29	45.92
2395	AMEX	IYR	Mon, Jan 4, 2010	46.45	46.66	45.53	45.81
2394	AMEX	IYR	Thu, Dec 31, 2009	46.95	47.21	45.91	45.92
2393	AMEX	IYR	Wed, Dec 30, 2009	46.64	46.85	46.33	46.83
2392	AMEX	IYR	Tue, Dec 29, 2009	47.55	47.75	46.75	46.75
2391	AMEX	IYR	Mon, Dec 28, 2009	47.45	47.94	47.23	47.43
2390	AMEX	IYR	Thu, Dec 24, 2009	46.94	47.29	46.81	47.26
2389	AMEX	IYR	Wed, Dec 23, 2009	46.25	47.07	46.20	46.67
2388	AMEX	IYR	Tue, Dec 22, 2009	46.24	46.66	46.18	46.65
2387	AMEX	IYR	Mon, Dec 21, 2009	45.79	46.20	45.67	46.16
2386	AMEX	IYR	Fri, Dec 18, 2009	45.40	45.63	44.86	45.61
2385	AMEX	IYR	Thu, Dec 17, 2009	45.19	45.54	44.92	45.26
2384	AMEX	IYR	Wed, Dec 16, 2009	45.51	45.79	45.30	45.55
2383	AMEX	IYR	Tue, Dec 15, 2009	45.42	45.53	45.10	45.28
2382	AMEX	IYR	Mon, Dec 14, 2009	45.08	45.79	44.58	45.70
2381	AMEX	IYR	Fri, Dec 11, 2009	44.28	44.89	44.20	44.83
2380	AMEX	IYR	Thu, Dec 10, 2009	44.56	44.71	43.94	44.19
2379	AMEX	IYR	Wed, Dec 9, 2009	44.45	44.74	44.22	44.32
2378	AMEX	IYR	Tue, Dec 8, 2009	44.24	45.06	44.15	44.38
2377	AMEX	IYR	Mon, Dec 7, 2009	45.30	45.42	44.27	44.65
2376	AMEX	IYR	Fri, Dec 4, 2009	45.29	45.77	44.58	45.44
2375	AMEX	IYR	Thu, Dec 3, 2009	44.91	45.44	44.08	44.25
2374	AMEX	IYR	Wed, Dec 2, 2009	43.88	44.90	43.81	44.63
2373	AMEX	IYR	Tue, Dec 1, 2009	43.76	44.24	43.36	43.98
2372	AMEX	IYR	Mon, Nov 30, 2009	41.98	43.57	41.68	43.42
2371	AMEX	IYR	Fri, Nov 27, 2009	41.79	42.62	41.58	41.85
2370	AMEX	IYR	Wed, Nov 25, 2009	43.09	43.37	42.96	43.07
2369	AMEX	IYR	Tue, Nov 24, 2009	43.48	43.55	42.77	42.90
2368	AMEX	IYR	Mon, Nov 23, 2009	43.78	44.21	43.19	43.54
2367	AMEX	IYR	Fri, Nov 20, 2009	43.05	43.28	42.88	43.05
2366	AMEX	IYR	Thu, Nov 19, 2009	43.85	43.89	43.15	43.38
2365	AMEX	IYR	Wed, Nov 18, 2009	43.50	44.40	43.44	44.26
2364	AMEX	IYR	Tue, Nov 17, 2009	43.95	44.44	43.46	43.54
2363	AMEX	IYR	Mon, Nov 16, 2009	43.55	44.58	43.46	44.17
2362	AMEX	IYR	Fri, Nov 13, 2009	42.63	43.30	42.58	43.19
2361	AMEX	IYR	Thu, Nov 12, 2009	43.11	43.42	42.51	42.62
2360	AMEX	IYR	Wed, Nov 11, 2009	42.66	43.40	42.55	43.13
2359	AMEX	IYR	Tue, Nov 10, 2009	42.31	42.64	41.73	42.35
2358	AMEX	IYR	Mon, Nov 9, 2009	41.20	42.68	41.05	42.56
2357	AMEX	IYR	Fri, Nov 6, 2009	40.65	41.31	40.32	40.65
2356	AMEX	IYR	Thu, Nov 5, 2009	40.95	41.37	40.51	41.29
2355	AMEX	IYR	Wed, Nov 4, 2009	41.73	41.85	40.36	40.45
2354	AMEX	IYR	Tue, Nov 3, 2009	40.07	41.28	40.00	41.19
2353	AMEX	IYR	Mon, Nov 2, 2009	40.68	41.51	39.45	40.61
2352	AMEX	IYR	Fri, Oct 30, 2009	41.08	41.30	39.59	40.55
2351	AMEX	IYR	Thu, Oct 29, 2009	40.23	41.51	40.13	41.34
2350	AMEX	IYR	Wed, Oct 28, 2009	41.10	41.70	39.56	39.63
2349	AMEX	IYR	Tue, Oct 27, 2009	42.03	42.27	41.21	41.36
2348	AMEX	IYR	Mon, Oct 26, 2009	42.19	43.20	41.91	42.00
2347	AMEX	IYR	Fri, Oct 23, 2009	42.89	42.97	41.98	42.26
2346	AMEX	IYR	Thu, Oct 22, 2009	41.70	42.80	41.11	42.73
2345	AMEX	IYR	Wed, Oct 21, 2009	41.89	42.86	41.61	41.79
2344	AMEX	IYR	Tue, Oct 20, 2009	42.86	42.92	41.96	42.12
2343	AMEX	IYR	Mon, Oct 19, 2009	42.18	43.00	42.02	42.92
2342	AMEX	IYR	Fri, Oct 16, 2009	42.42	42.62	41.83	41.95
2341	AMEX	IYR	Thu, Oct 15, 2009	43.10	43.25	42.83	43.12
2340	AMEX	IYR	Wed, Oct 14, 2009	42.73	43.61	42.44	43.45
2339	AMEX	IYR	Tue, Oct 13, 2009	42.32	42.47	41.60	41.91
2338	AMEX	IYR	Mon, Oct 12, 2009	42.87	43.08	42.35	42.55
2337	AMEX	IYR	Fri, Oct 9, 2009	42.07	42.64	41.72	42.62
2336	AMEX	IYR	Thu, Oct 8, 2009	42.06	42.61	41.75	42.21
2335	AMEX	IYR	Wed, Oct 7, 2009	41.41	41.80	40.92	41.43
2334	AMEX	IYR	Tue, Oct 6, 2009	42.06	42.55	40.97	41.56
2333	AMEX	IYR	Mon, Oct 5, 2009	40.79	41.72	40.63	41.55
2332	AMEX	IYR	Fri, Oct 2, 2009	39.93	41.63	39.88	40.46
2331	AMEX	IYR	Thu, Oct 1, 2009	42.53	42.65	40.78	40.86
2330	AMEX	IYR	Wed, Sep 30, 2009	43.29	43.44	42.07	42.67
2329	AMEX	IYR	Tue, Sep 29, 2009	43.86	44.14	42.85	42.97
2328	AMEX	IYR	Mon, Sep 28, 2009	42.40	43.80	42.26	43.70
2327	AMEX	IYR	Fri, Sep 25, 2009	41.74	42.51	41.33	42.06
2326	AMEX	IYR	Thu, Sep 24, 2009	43.74	43.99	41.74	42.09
2325	AMEX	IYR	Wed, Sep 23, 2009	45.25	45.27	43.45	43.53
2324	AMEX	IYR	Tue, Sep 22, 2009	44.18	45.19	44.08	45.04
2323	AMEX	IYR	Mon, Sep 21, 2009	44.10	44.54	43.74	44.08
2322	AMEX	IYR	Fri, Sep 18, 2009	44.93	45.35	44.02	44.79
2321	AMEX	IYR	Thu, Sep 17, 2009	45.06	46.46	44.10	44.80
2320	AMEX	IYR	Wed, Sep 16, 2009	43.71	45.09	43.55	45.02
2319	AMEX	IYR	Tue, Sep 15, 2009	42.80	43.92	42.08	43.33
2318	AMEX	IYR	Mon, Sep 14, 2009	40.84	42.61	40.78	42.58
2317	AMEX	IYR	Fri, Sep 11, 2009	41.66	41.88	40.88	41.39
2316	AMEX	IYR	Thu, Sep 10, 2009	40.90	41.53	40.28	41.52
2315	AMEX	IYR	Wed, Sep 9, 2009	40.11	41.04	39.81	40.94
2314	AMEX	IYR	Tue, Sep 8, 2009	39.49	40.16	39.18	40.13
2313	AMEX	IYR	Fri, Sep 4, 2009	38.42	38.91	37.78	38.88
2312	AMEX	IYR	Thu, Sep 3, 2009	38.14	38.50	37.46	38.42
2311	AMEX	IYR	Wed, Sep 2, 2009	38.14	38.45	37.72	37.75
2310	AMEX	IYR	Tue, Sep 1, 2009	40.29	40.60	38.41	38.51
2309	AMEX	IYR	Mon, Aug 31, 2009	40.39	40.78	40.11	40.58
2308	AMEX	IYR	Fri, Aug 28, 2009	41.22	41.30	40.42	41.09
2307	AMEX	IYR	Thu, Aug 27, 2009	40.50	40.90	39.64	40.82
2306	AMEX	IYR	Wed, Aug 26, 2009	40.23	40.50	39.86	40.50
2305	AMEX	IYR	Tue, Aug 25, 2009	40.24	40.67	39.91	40.32
2304	AMEX	IYR	Mon, Aug 24, 2009	40.58	40.69	39.77	39.88
2303	AMEX	IYR	Fri, Aug 21, 2009	39.72	40.92	39.48	40.11
2302	AMEX	IYR	Thu, Aug 20, 2009	37.74	39.27	37.70	39.24
2301	AMEX	IYR	Wed, Aug 19, 2009	37.34	37.92	37.13	37.71
2300	AMEX	IYR	Tue, Aug 18, 2009	37.68	38.39	37.45	37.99
2299	AMEX	IYR	Mon, Aug 17, 2009	38.02	38.20	37.32	37.53
2298	AMEX	IYR	Fri, Aug 14, 2009	39.62	39.71	38.65	39.51
2297	AMEX	IYR	Thu, Aug 13, 2009	40.08	40.28	39.36	39.87
2296	AMEX	IYR	Wed, Aug 12, 2009	39.37	40.43	39.37	39.68
2295	AMEX	IYR	Tue, Aug 11, 2009	40.23	40.40	39.03	39.42
2294	AMEX	IYR	Mon, Aug 10, 2009	41.40	41.45	40.20	40.62
2293	AMEX	IYR	Fri, Aug 7, 2009	40.50	42.26	39.77	41.44
2292	AMEX	IYR	Thu, Aug 6, 2009	40.38	41.32	39.52	39.60
2291	AMEX	IYR	Wed, Aug 5, 2009	38.39	39.99	38.06	39.85
2290	AMEX	IYR	Tue, Aug 4, 2009	36.34	38.63	36.07	38.30
2289	AMEX	IYR	Mon, Aug 3, 2009	36.55	36.61	35.93	36.56
2288	AMEX	IYR	Fri, Jul 31, 2009	35.72	36.13	35.45	35.85
2287	AMEX	IYR	Thu, Jul 30, 2009	35.15	36.32	35.10	35.82
2286	AMEX	IYR	Wed, Jul 29, 2009	34.77	35.06	34.27	34.61
2285	AMEX	IYR	Tue, Jul 28, 2009	34.93	35.22	34.58	35.11
2284	AMEX	IYR	Mon, Jul 27, 2009	34.66	35.32	34.40	35.25
2283	AMEX	IYR	Fri, Jul 24, 2009	34.18	34.74	33.80	34.60
2282	AMEX	IYR	Thu, Jul 23, 2009	33.22	34.81	33.04	34.30
2281	AMEX	IYR	Wed, Jul 22, 2009	32.61	33.63	32.57	33.15
2280	AMEX	IYR	Tue, Jul 21, 2009	33.45	33.50	32.42	33.12
2279	AMEX	IYR	Mon, Jul 20, 2009	32.46	33.34	32.45	33.19
2278	AMEX	IYR	Fri, Jul 17, 2009	32.71	32.74	31.90	32.15
2277	AMEX	IYR	Thu, Jul 16, 2009	32.20	33.15	31.88	32.92
2276	AMEX	IYR	Wed, Jul 15, 2009	31.95	32.92	31.71	32.50
2275	AMEX	IYR	Tue, Jul 14, 2009	31.07	31.63	30.57	31.42
2274	AMEX	IYR	Mon, Jul 13, 2009	30.00	31.24	29.65	31.06
2273	AMEX	IYR	Fri, Jul 10, 2009	29.62	30.08	29.14	29.88
2272	AMEX	IYR	Thu, Jul 9, 2009	30.66	30.84	29.88	29.93
2271	AMEX	IYR	Wed, Jul 8, 2009	30.83	31.01	29.59	30.42
2270	AMEX	IYR	Tue, Jul 7, 2009	31.86	31.90	30.59	30.72
2269	AMEX	IYR	Mon, Jul 6, 2009	30.94	32.03	30.69	31.90
2268	AMEX	IYR	Thu, Jul 2, 2009	32.31	32.31	31.19	31.25
2267	AMEX	IYR	Wed, Jul 1, 2009	32.54	33.05	32.34	32.74
2266	AMEX	IYR	Tue, Jun 30, 2009	32.30	32.65	32.08	32.42
2265	AMEX	IYR	Mon, Jun 29, 2009	32.29	32.40	31.67	32.21
2264	AMEX	IYR	Fri, Jun 26, 2009	31.70	32.41	31.55	32.13
2263	AMEX	IYR	Thu, Jun 25, 2009	31.24	31.86	30.87	31.85
2262	AMEX	IYR	Wed, Jun 24, 2009	31.30	31.70	31.05	31.35
2261	AMEX	IYR	Tue, Jun 23, 2009	31.15	31.81	30.87	31.31
2260	AMEX	IYR	Mon, Jun 22, 2009	32.18	32.44	30.93	31.04
2259	AMEX	IYR	Fri, Jun 19, 2009	32.52	32.77	32.19	32.71
2258	AMEX	IYR	Thu, Jun 18, 2009	32.17	32.56	31.79	32.36
2257	AMEX	IYR	Wed, Jun 17, 2009	32.62	32.82	31.70	32.20
2256	AMEX	IYR	Tue, Jun 16, 2009	33.33	33.53	32.18	32.66
2255	AMEX	IYR	Mon, Jun 15, 2009	34.20	34.25	32.75	33.13
2254	AMEX	IYR	Fri, Jun 12, 2009	33.64	34.76	33.49	34.69
2253	AMEX	IYR	Thu, Jun 11, 2009	34.29	34.59	33.65	33.74
2252	AMEX	IYR	Wed, Jun 10, 2009	35.30	35.35	33.55	34.38
2251	AMEX	IYR	Tue, Jun 9, 2009	35.30	35.32	34.72	35.05
2250	AMEX	IYR	Mon, Jun 8, 2009	34.92	35.52	34.56	35.01
2249	AMEX	IYR	Fri, Jun 5, 2009	36.08	36.08	34.90	35.14
2248	AMEX	IYR	Thu, Jun 4, 2009	34.78	35.95	34.56	35.59
2247	AMEX	IYR	Wed, Jun 3, 2009	34.34	34.66	34.04	34.57
2246	AMEX	IYR	Tue, Jun 2, 2009	34.90	35.25	34.39	34.65
2245	AMEX	IYR	Mon, Jun 1, 2009	34.20	36.14	34.12	35.17
2244	AMEX	IYR	Fri, May 29, 2009	33.10	33.77	32.49	33.75
2243	AMEX	IYR	Thu, May 28, 2009	32.62	33.05	31.73	32.85
2242	AMEX	IYR	Wed, May 27, 2009	33.53	33.53	31.95	32.24
2241	AMEX	IYR	Tue, May 26, 2009	31.40	33.64	31.25	33.35
2240	AMEX	IYR	Fri, May 22, 2009	32.48	32.88	31.59	31.71
2239	AMEX	IYR	Thu, May 21, 2009	31.86	32.83	31.53	32.40
2238	AMEX	IYR	Wed, May 20, 2009	33.28	34.05	32.21	32.34
2237	AMEX	IYR	Tue, May 19, 2009	33.16	33.70	32.39	32.72
2236	AMEX	IYR	Mon, May 18, 2009	31.30	33.62	31.23	33.25
2235	AMEX	IYR	Fri, May 15, 2009	31.77	32.10	30.30	30.93
2234	AMEX	IYR	Thu, May 14, 2009	30.73	32.40	30.25	31.98
2233	AMEX	IYR	Wed, May 13, 2009	32.24	32.29	30.75	30.99
2232	AMEX	IYR	Tue, May 12, 2009	33.80	34.00	31.94	33.25
2231	AMEX	IYR	Mon, May 11, 2009	33.77	34.38	33.34	33.79
2230	AMEX	IYR	Fri, May 8, 2009	33.15	35.07	32.68	34.81
2229	AMEX	IYR	Thu, May 7, 2009	35.06	35.08	31.79	32.60
2228	AMEX	IYR	Wed, May 6, 2009	34.16	34.83	33.04	34.60
2227	AMEX	IYR	Tue, May 5, 2009	34.09	34.36	33.10	33.48
2226	AMEX	IYR	Mon, May 4, 2009	32.42	34.65	32.33	34.64
2225	AMEX	IYR	Fri, May 1, 2009	32.91	32.99	31.58	31.88
2224	AMEX	IYR	Thu, Apr 30, 2009	33.49	34.15	32.77	33.00
2223	AMEX	IYR	Wed, Apr 29, 2009	32.04	33.40	31.76	33.00
2222	AMEX	IYR	Tue, Apr 28, 2009	30.61	32.48	30.61	31.74
2221	AMEX	IYR	Mon, Apr 27, 2009	32.32	32.85	30.50	31.40
2220	AMEX	IYR	Fri, Apr 24, 2009	31.88	34.26	31.42	33.28
2219	AMEX	IYR	Thu, Apr 23, 2009	30.55	32.00	30.04	31.61
2218	AMEX	IYR	Wed, Apr 22, 2009	30.71	32.03	30.17	30.35
2217	AMEX	IYR	Tue, Apr 21, 2009	28.16	31.54	28.00	31.41
2216	AMEX	IYR	Mon, Apr 20, 2009	31.00	31.38	28.68	28.78
2215	AMEX	IYR	Fri, Apr 17, 2009	31.76	33.30	31.07	32.23
2214	AMEX	IYR	Thu, Apr 16, 2009	30.68	33.12	29.56	31.91
2213	AMEX	IYR	Wed, Apr 15, 2009	28.20	30.94	28.04	30.66
2212	AMEX	IYR	Tue, Apr 14, 2009	30.40	30.76	28.30	28.34
2211	AMEX	IYR	Mon, Apr 13, 2009	29.90	31.61	29.77	30.87
2210	AMEX	IYR	Thu, Apr 9, 2009	28.41	30.89	27.92	30.48
2209	AMEX	IYR	Wed, Apr 8, 2009	26.95	27.47	26.42	27.23
2208	AMEX	IYR	Tue, Apr 7, 2009	28.10	28.33	26.60	26.67
2207	AMEX	IYR	Mon, Apr 6, 2009	28.60	29.63	27.98	28.84
2206	AMEX	IYR	Fri, Apr 3, 2009	26.78	29.41	26.45	29.31
2205	AMEX	IYR	Thu, Apr 2, 2009	26.02	27.39	25.72	26.90
2204	AMEX	IYR	Wed, Apr 1, 2009	24.75	25.75	24.74	25.23
2203	AMEX	IYR	Tue, Mar 31, 2009	24.28	25.82	24.04	25.46
2202	AMEX	IYR	Mon, Mar 30, 2009	24.24	24.53	23.69	23.97
2201	AMEX	IYR	Fri, Mar 27, 2009	25.62	26.08	25.20	25.36
2200	AMEX	IYR	Thu, Mar 26, 2009	26.05	26.67	24.88	26.42
2199	AMEX	IYR	Wed, Mar 25, 2009	25.82	26.40	23.79	25.78
2198	AMEX	IYR	Tue, Mar 24, 2009	27.00	28.11	25.74	26.00
2197	AMEX	IYR	Mon, Mar 23, 2009	25.12	28.17	25.10	28.00
2196	AMEX	IYR	Fri, Mar 20, 2009	26.05	26.14	24.17	24.35
2195	AMEX	IYR	Thu, Mar 19, 2009	28.29	28.33	26.16	26.31
2194	AMEX	IYR	Wed, Mar 18, 2009	26.04	27.94	25.42	27.90
2193	AMEX	IYR	Tue, Mar 17, 2009	24.69	26.63	24.21	26.53
2192	AMEX	IYR	Mon, Mar 16, 2009	26.81	27.07	24.61	24.69
2191	AMEX	IYR	Fri, Mar 13, 2009	27.20	27.37	25.80	26.65
2190	AMEX	IYR	Thu, Mar 12, 2009	25.34	27.42	25.00	27.23
2189	AMEX	IYR	Wed, Mar 11, 2009	26.00	26.22	24.93	25.24
2188	AMEX	IYR	Tue, Mar 10, 2009	23.25	25.82	23.05	25.68
2187	AMEX	IYR	Mon, Mar 9, 2009	21.52	22.73	21.48	22.68
2186	AMEX	IYR	Fri, Mar 6, 2009	22.65	22.78	20.98	22.21
2185	AMEX	IYR	Thu, Mar 5, 2009	23.25	23.61	22.18	22.54
2184	AMEX	IYR	Wed, Mar 4, 2009	24.06	24.49	23.26	24.09
2183	AMEX	IYR	Tue, Mar 3, 2009	23.80	24.05	22.38	23.47
2182	AMEX	IYR	Mon, Mar 2, 2009	24.46	24.72	22.88	23.38
2181	AMEX	IYR	Fri, Feb 27, 2009	24.71	25.92	24.64	25.14
2180	AMEX	IYR	Thu, Feb 26, 2009	27.40	27.54	25.26	25.53
2179	AMEX	IYR	Wed, Feb 25, 2009	26.96	27.91	25.77	26.66
2178	AMEX	IYR	Tue, Feb 24, 2009	25.57	27.44	25.15	27.35
2177	AMEX	IYR	Mon, Feb 23, 2009	27.68	27.86	25.14	25.27
2176	AMEX	IYR	Fri, Feb 20, 2009	24.91	27.39	24.77	27.35
2175	AMEX	IYR	Thu, Feb 19, 2009	27.18	27.53	25.41	25.70
2174	AMEX	IYR	Wed, Feb 18, 2009	26.99	27.14	25.75	26.73
2173	AMEX	IYR	Tue, Feb 17, 2009	27.10	27.30	26.28	26.62
2172	AMEX	IYR	Fri, Feb 13, 2009	29.69	29.79	28.30	28.41
2171	AMEX	IYR	Thu, Feb 12, 2009	29.52	30.30	27.96	30.22
2170	AMEX	IYR	Wed, Feb 11, 2009	30.16	30.67	29.07	30.67
2169	AMEX	IYR	Tue, Feb 10, 2009	32.45	32.50	29.61	29.91
2168	AMEX	IYR	Mon, Feb 9, 2009	32.36	32.85	31.69	32.72
2167	AMEX	IYR	Fri, Feb 6, 2009	30.40	32.63	30.35	32.28
2166	AMEX	IYR	Thu, Feb 5, 2009	30.13	31.27	29.26	30.21
2165	AMEX	IYR	Wed, Feb 4, 2009	31.43	32.39	30.68	30.68
2164	AMEX	IYR	Tue, Feb 3, 2009	31.74	31.88	30.94	31.42
2163	AMEX	IYR	Mon, Feb 2, 2009	30.49	31.84	30.22	31.54
2162	AMEX	IYR	Fri, Jan 30, 2009	32.71	33.22	30.66	31.34
2161	AMEX	IYR	Thu, Jan 29, 2009	34.37	34.55	32.22	32.37
2160	AMEX	IYR	Wed, Jan 28, 2009	33.44	35.40	33.02	35.12
2159	AMEX	IYR	Tue, Jan 27, 2009	32.12	32.93	31.80	32.53
2158	AMEX	IYR	Mon, Jan 26, 2009	32.19	33.07	31.30	31.95
2157	AMEX	IYR	Fri, Jan 23, 2009	30.17	32.27	29.97	32.22
2156	AMEX	IYR	Thu, Jan 22, 2009	31.55	32.82	30.72	31.23
2155	AMEX	IYR	Wed, Jan 21, 2009	30.47	33.05	29.56	32.90
2154	AMEX	IYR	Tue, Jan 20, 2009	32.87	33.01	29.69	29.92
2153	AMEX	IYR	Fri, Jan 16, 2009	33.15	33.72	31.59	33.55
2152	AMEX	IYR	Thu, Jan 15, 2009	31.35	33.17	29.83	32.36
2151	AMEX	IYR	Wed, Jan 14, 2009	32.15	32.18	31.12	31.45
2150	AMEX	IYR	Tue, Jan 13, 2009	31.78	33.30	31.56	33.17
2149	AMEX	IYR	Mon, Jan 12, 2009	33.85	33.96	31.65	32.20
2148	AMEX	IYR	Fri, Jan 9, 2009	35.89	35.97	33.98	34.19
2147	AMEX	IYR	Thu, Jan 8, 2009	35.42	36.10	35.05	35.84
2146	AMEX	IYR	Wed, Jan 7, 2009	36.40	37.14	35.79	36.00
2145	AMEX	IYR	Tue, Jan 6, 2009	36.01	37.66	34.97	37.26
2144	AMEX	IYR	Mon, Jan 5, 2009	35.96	36.56	35.24	35.50
2143	AMEX	IYR	Fri, Jan 2, 2009	37.41	37.52	36.04	36.21
2142	AMEX	IYR	Wed, Dec 31, 2008	35.47	37.58	35.34	37.23
2141	AMEX	IYR	Tue, Dec 30, 2008	34.38	35.75	34.17	35.54
2140	AMEX	IYR	Mon, Dec 29, 2008	35.93	35.93	33.42	34.00
2139	AMEX	IYR	Fri, Dec 26, 2008	35.84	36.10	35.01	36.03
2138	AMEX	IYR	Wed, Dec 24, 2008	35.47	35.64	34.86	35.56
2137	AMEX	IYR	Tue, Dec 23, 2008	35.56	36.21	34.89	35.29
2136	AMEX	IYR	Mon, Dec 22, 2008	37.24	37.42	34.68	34.83
2135	AMEX	IYR	Fri, Dec 19, 2008	35.69	37.45	35.46	37.25
2134	AMEX	IYR	Thu, Dec 18, 2008	38.84	39.14	35.03	35.49
2133	AMEX	IYR	Wed, Dec 17, 2008	36.60	40.12	35.95	38.53
2132	AMEX	IYR	Tue, Dec 16, 2008	33.77	37.73	33.44	37.58
2131	AMEX	IYR	Mon, Dec 15, 2008	34.32	34.61	32.15	33.50
2130	AMEX	IYR	Fri, Dec 12, 2008	30.65	34.70	30.37	34.48
2129	AMEX	IYR	Thu, Dec 11, 2008	35.92	36.09	31.01	31.50
2128	AMEX	IYR	Wed, Dec 10, 2008	34.66	36.96	34.46	36.81
2127	AMEX	IYR	Tue, Dec 9, 2008	36.40	37.26	33.81	34.52
2126	AMEX	IYR	Mon, Dec 8, 2008	35.09	37.28	34.38	37.19
2125	AMEX	IYR	Fri, Dec 5, 2008	30.24	34.24	29.97	33.99
2124	AMEX	IYR	Thu, Dec 4, 2008	30.81	33.24	30.12	31.00
2123	AMEX	IYR	Wed, Dec 3, 2008	28.79	31.80	28.32	31.52
2122	AMEX	IYR	Tue, Dec 2, 2008	27.75	30.25	27.42	30.15
2121	AMEX	IYR	Mon, Dec 1, 2008	31.98	32.09	26.28	26.50
2120	AMEX	IYR	Fri, Nov 28, 2008	33.43	33.67	32.59	33.38
2119	AMEX	IYR	Wed, Nov 26, 2008	31.20	33.96	31.12	33.67
2118	AMEX	IYR	Tue, Nov 25, 2008	32.11	32.84	29.81	32.20
2117	AMEX	IYR	Mon, Nov 24, 2008	27.90	32.22	26.78	31.35
2116	AMEX	IYR	Fri, Nov 21, 2008	26.11	27.51	23.51	27.39
2115	AMEX	IYR	Thu, Nov 20, 2008	26.93	28.57	24.62	25.30
2114	AMEX	IYR	Wed, Nov 19, 2008	30.97	31.10	27.04	27.72
2113	AMEX	IYR	Tue, Nov 18, 2008	31.76	32.30	29.60	31.52
2112	AMEX	IYR	Mon, Nov 17, 2008	32.33	33.14	31.49	32.84
2111	AMEX	IYR	Fri, Nov 14, 2008	35.52	35.94	32.65	33.10
2110	AMEX	IYR	Thu, Nov 13, 2008	33.30	37.02	31.66	36.72
2109	AMEX	IYR	Wed, Nov 12, 2008	34.63	34.75	32.78	33.06
2108	AMEX	IYR	Tue, Nov 11, 2008	35.56	36.52	34.24	35.69
2107	AMEX	IYR	Mon, Nov 10, 2008	40.03	40.12	35.78	36.15
2106	AMEX	IYR	Fri, Nov 7, 2008	37.45	39.80	36.61	39.54
2105	AMEX	IYR	Thu, Nov 6, 2008	38.54	38.95	37.10	37.33
2104	AMEX	IYR	Wed, Nov 5, 2008	42.62	42.62	38.85	39.10
2103	AMEX	IYR	Tue, Nov 4, 2008	41.62	43.50	41.28	43.28
2102	AMEX	IYR	Mon, Nov 3, 2008	42.17	42.66	40.95	41.00
2101	AMEX	IYR	Fri, Oct 31, 2008	40.12	42.66	39.46	42.55
2100	AMEX	IYR	Thu, Oct 30, 2008	40.00	40.33	38.60	40.03
2099	AMEX	IYR	Wed, Oct 29, 2008	39.21	40.95	37.68	38.18
2098	AMEX	IYR	Tue, Oct 28, 2008	35.35	39.92	33.38	39.76
2097	AMEX	IYR	Mon, Oct 27, 2008	35.65	37.32	33.71	34.18
2096	AMEX	IYR	Fri, Oct 24, 2008	34.77	37.90	34.26	36.06
2095	AMEX	IYR	Thu, Oct 23, 2008	38.95	39.89	35.08	38.53
2094	AMEX	IYR	Wed, Oct 22, 2008	41.24	41.68	37.72	39.14
2093	AMEX	IYR	Tue, Oct 21, 2008	42.76	44.21	42.03	42.24
2092	AMEX	IYR	Mon, Oct 20, 2008	43.96	44.24	41.65	43.75
2091	AMEX	IYR	Fri, Oct 17, 2008	42.18	45.38	41.56	43.34
2090	AMEX	IYR	Thu, Oct 16, 2008	42.33	43.98	39.95	43.79
2089	AMEX	IYR	Wed, Oct 15, 2008	46.57	47.09	40.87	41.20
2088	AMEX	IYR	Tue, Oct 14, 2008	52.19	52.43	44.71	48.00
2087	AMEX	IYR	Mon, Oct 13, 2008	49.97	51.60	47.61	51.33
2086	AMEX	IYR	Fri, Oct 10, 2008	42.36	52.00	41.23	47.76
2085	AMEX	IYR	Thu, Oct 9, 2008	49.05	49.58	43.74	44.24
2084	AMEX	IYR	Wed, Oct 8, 2008	47.80	49.92	47.09	47.65
2083	AMEX	IYR	Tue, Oct 7, 2008	53.24	53.25	48.42	48.46
2082	AMEX	IYR	Mon, Oct 6, 2008	51.61	53.00	50.03	52.93
2081	AMEX	IYR	Fri, Oct 3, 2008	57.99	58.56	53.92	53.92
2080	AMEX	IYR	Thu, Oct 2, 2008	60.00	60.32	56.46	56.96
2079	AMEX	IYR	Wed, Oct 1, 2008	61.17	61.17	59.95	61.00
2078	AMEX	IYR	Tue, Sep 30, 2008	60.65	62.50	58.98	61.95
2077	AMEX	IYR	Mon, Sep 29, 2008	61.51	61.89	58.57	59.08
2076	AMEX	IYR	Fri, Sep 26, 2008	60.20	63.38	59.64	62.84
2075	AMEX	IYR	Thu, Sep 25, 2008	61.70	62.18	60.08	61.56
2074	AMEX	IYR	Wed, Sep 24, 2008	62.00	62.00	59.88	60.44
2073	AMEX	IYR	Tue, Sep 23, 2008	62.68	63.54	61.44	61.67
2072	AMEX	IYR	Mon, Sep 22, 2008	66.97	67.47	61.07	61.28
2071	AMEX	IYR	Fri, Sep 19, 2008	71.51	67.20	63.78	67.20
2070	AMEX	IYR	Thu, Sep 18, 2008	60.25	65.11	57.21	65.07
2069	AMEX	IYR	Wed, Sep 17, 2008	61.71	62.70	59.29	60.00
2068	AMEX	IYR	Tue, Sep 16, 2008	59.39	63.13	59.21	62.93
2067	AMEX	IYR	Mon, Sep 15, 2008	62.45	63.84	60.77	61.05
2066	AMEX	IYR	Fri, Sep 12, 2008	63.68	65.18	63.24	65.05
2065	AMEX	IYR	Thu, Sep 11, 2008	62.93	64.42	62.36	64.37
2064	AMEX	IYR	Wed, Sep 10, 2008	64.04	64.43	62.40	63.64
2063	AMEX	IYR	Tue, Sep 9, 2008	65.55	66.32	63.10	63.30
2062	AMEX	IYR	Mon, Sep 8, 2008	65.70	66.64	64.00	66.20
2061	AMEX	IYR	Fri, Sep 5, 2008	62.55	63.46	61.76	63.46
2060	AMEX	IYR	Thu, Sep 4, 2008	64.44	64.79	63.00	63.06
2059	AMEX	IYR	Wed, Sep 3, 2008	64.08	65.11	63.56	65.09
2058	AMEX	IYR	Tue, Sep 2, 2008	64.32	65.29	62.97	64.21
2057	AMEX	IYR	Fri, Aug 29, 2008	63.59	64.38	63.11	63.43
2056	AMEX	IYR	Thu, Aug 28, 2008	62.32	64.32	62.31	64.15
2055	AMEX	IYR	Wed, Aug 27, 2008	61.22	62.14	61.13	62.09
2054	AMEX	IYR	Tue, Aug 26, 2008	60.85	61.80	60.56	61.54
2053	AMEX	IYR	Mon, Aug 25, 2008	62.35	62.39	60.78	61.07
2052	AMEX	IYR	Fri, Aug 22, 2008	61.48	63.00	61.05	62.45
2051	AMEX	IYR	Thu, Aug 21, 2008	61.25	61.35	60.51	61.05
2050	AMEX	IYR	Wed, Aug 20, 2008	61.93	62.21	60.54	61.90
2049	AMEX	IYR	Tue, Aug 19, 2008	62.35	62.44	61.04	61.75
2048	AMEX	IYR	Mon, Aug 18, 2008	64.43	64.62	62.42	63.05
2047	AMEX	IYR	Fri, Aug 15, 2008	64.70	65.41	63.78	64.40
2046	AMEX	IYR	Thu, Aug 14, 2008	62.84	64.66	62.75	64.50
2045	AMEX	IYR	Wed, Aug 13, 2008	63.91	64.14	62.73	63.45
2044	AMEX	IYR	Tue, Aug 12, 2008	65.47	65.74	63.64	64.49
2043	AMEX	IYR	Mon, Aug 11, 2008	64.52	66.70	64.03	65.95
2042	AMEX	IYR	Fri, Aug 8, 2008	62.05	65.19	61.90	64.37
2041	AMEX	IYR	Thu, Aug 7, 2008	63.12	63.57	61.65	62.35
2040	AMEX	IYR	Wed, Aug 6, 2008	63.95	64.19	62.98	63.90
2039	AMEX	IYR	Tue, Aug 5, 2008	61.91	64.41	61.76	64.20
2038	AMEX	IYR	Mon, Aug 4, 2008	62.14	62.38	61.09	61.57
2037	AMEX	IYR	Fri, Aug 1, 2008	62.61	62.61	60.81	62.45
2036	AMEX	IYR	Thu, Jul 31, 2008	61.95	62.90	61.38	62.30
2035	AMEX	IYR	Wed, Jul 30, 2008	63.80	64.08	61.09	63.04
2034	AMEX	IYR	Tue, Jul 29, 2008	60.40	63.69	60.10	63.35
2033	AMEX	IYR	Mon, Jul 28, 2008	61.50	62.62	59.83	60.33
2032	AMEX	IYR	Fri, Jul 25, 2008	61.01	62.55	60.52	61.64
2031	AMEX	IYR	Thu, Jul 24, 2008	65.36	65.37	60.25	60.72
2030	AMEX	IYR	Wed, Jul 23, 2008	63.08	65.86	62.90	64.70
2029	AMEX	IYR	Tue, Jul 22, 2008	60.94	63.53	60.39	63.35
2028	AMEX	IYR	Mon, Jul 21, 2008	61.09	61.90	60.78	61.40
2027	AMEX	IYR	Fri, Jul 18, 2008	61.31	61.54	60.27	61.22
2026	AMEX	IYR	Thu, Jul 17, 2008	60.81	61.60	58.95	61.20
2025	AMEX	IYR	Wed, Jul 16, 2008	56.46	60.30	55.57	60.23
2024	AMEX	IYR	Tue, Jul 15, 2008	56.20	58.21	55.17	56.28
2023	AMEX	IYR	Mon, Jul 14, 2008	59.65	60.25	56.65	56.82
2022	AMEX	IYR	Fri, Jul 11, 2008	57.51	60.36	57.30	58.87
2021	AMEX	IYR	Thu, Jul 10, 2008	57.72	59.67	57.13	58.85
2020	AMEX	IYR	Wed, Jul 9, 2008	62.03	62.03	57.60	57.80
2019	AMEX	IYR	Tue, Jul 8, 2008	58.18	62.53	57.65	62.39
2018	AMEX	IYR	Mon, Jul 7, 2008	59.80	60.15	57.80	58.18
2017	AMEX	IYR	Thu, Jul 3, 2008	60.36	60.36	59.20	59.40
2016	AMEX	IYR	Wed, Jul 2, 2008	60.55	61.36	59.85	59.88
2015	AMEX	IYR	Tue, Jul 1, 2008	59.99	61.15	59.26	61.15
2014	AMEX	IYR	Mon, Jun 30, 2008	60.96	61.88	60.24	60.80
2013	AMEX	IYR	Fri, Jun 27, 2008	61.60	61.97	60.48	61.00
2012	AMEX	IYR	Thu, Jun 26, 2008	62.41	63.18	61.43	61.48
2011	AMEX	IYR	Wed, Jun 25, 2008	63.24	64.66	63.05	63.76
2010	AMEX	IYR	Tue, Jun 24, 2008	62.79	64.14	62.41	63.29
2009	AMEX	IYR	Mon, Jun 23, 2008	64.90	65.23	63.11	63.26
2008	AMEX	IYR	Fri, Jun 20, 2008	65.60	65.80	64.43	64.60
2007	AMEX	IYR	Thu, Jun 19, 2008	64.77	66.39	64.40	66.24
2006	AMEX	IYR	Wed, Jun 18, 2008	65.53	65.74	64.45	64.90
2005	AMEX	IYR	Tue, Jun 17, 2008	68.00	68.12	65.75	65.88
2004	AMEX	IYR	Mon, Jun 16, 2008	66.50	67.94	66.27	67.88
2003	AMEX	IYR	Fri, Jun 13, 2008	66.02	67.18	65.32	66.92
2002	AMEX	IYR	Thu, Jun 12, 2008	65.70	66.51	64.81	65.55
2001	AMEX	IYR	Wed, Jun 11, 2008	66.49	66.54	65.11	65.15
2000	AMEX	IYR	Tue, Jun 10, 2008	65.72	66.85	65.09	66.52
1999	AMEX	IYR	Mon, Jun 9, 2008	68.15	68.49	66.13	66.26
1998	AMEX	IYR	Fri, Jun 6, 2008	69.77	70.00	67.62	67.83
1997	AMEX	IYR	Thu, Jun 5, 2008	69.35	70.74	69.10	70.63
1996	AMEX	IYR	Wed, Jun 4, 2008	68.26	69.64	68.24	68.90
1995	AMEX	IYR	Tue, Jun 3, 2008	68.55	68.96	67.91	68.52
1994	AMEX	IYR	Mon, Jun 2, 2008	69.00	69.12	67.85	68.47
1993	AMEX	IYR	Fri, May 30, 2008	69.90	70.09	69.21	69.44
1992	AMEX	IYR	Thu, May 29, 2008	68.65	69.87	68.65	69.72
1991	AMEX	IYR	Wed, May 28, 2008	68.95	69.28	68.48	69.00
1990	AMEX	IYR	Tue, May 27, 2008	68.14	69.04	67.37	68.72
1989	AMEX	IYR	Fri, May 23, 2008	68.07	68.11	67.50	67.75
1988	AMEX	IYR	Thu, May 22, 2008	68.78	68.94	67.99	68.19
1987	AMEX	IYR	Wed, May 21, 2008	70.06	70.88	68.45	68.65
1986	AMEX	IYR	Tue, May 20, 2008	70.80	71.05	69.54	70.17
1985	AMEX	IYR	Mon, May 19, 2008	71.50	71.76	70.79	71.65
1984	AMEX	IYR	Fri, May 16, 2008	71.66	71.66	70.71	71.11
1983	AMEX	IYR	Thu, May 15, 2008	70.78	71.58	70.18	71.58
1982	AMEX	IYR	Wed, May 14, 2008	70.34	70.99	70.24	70.70
1981	AMEX	IYR	Tue, May 13, 2008	70.00	70.27	69.33	70.23
1980	AMEX	IYR	Mon, May 12, 2008	68.52	69.95	68.33	69.86
1979	AMEX	IYR	Fri, May 9, 2008	68.28	69.07	67.98	68.40
1978	AMEX	IYR	Thu, May 8, 2008	69.20	69.37	68.25	68.89
1977	AMEX	IYR	Wed, May 7, 2008	70.95	71.10	68.76	68.92
1976	AMEX	IYR	Tue, May 6, 2008	70.06	71.01	69.72	71.01
1975	AMEX	IYR	Mon, May 5, 2008	70.30	70.80	69.86	70.45
1974	AMEX	IYR	Fri, May 2, 2008	71.32	71.65	70.33	70.62
1973	AMEX	IYR	Thu, May 1, 2008	68.98	70.67	68.69	70.50
1972	AMEX	IYR	Wed, Apr 30, 2008	69.92	70.82	68.88	68.88
1971	AMEX	IYR	Tue, Apr 29, 2008	70.85	70.85	69.73	70.11
1970	AMEX	IYR	Mon, Apr 28, 2008	71.23	71.23	70.48	71.14
1969	AMEX	IYR	Fri, Apr 25, 2008	71.20	71.20	70.20	70.98
1968	AMEX	IYR	Thu, Apr 24, 2008	69.30	70.88	68.92	70.74
1967	AMEX	IYR	Wed, Apr 23, 2008	68.50	69.67	68.19	69.15
1966	AMEX	IYR	Tue, Apr 22, 2008	68.62	68.92	67.98	68.36
1965	AMEX	IYR	Mon, Apr 21, 2008	68.80	69.26	68.42	68.68
1964	AMEX	IYR	Fri, Apr 18, 2008	70.52	71.07	68.91	69.37
1963	AMEX	IYR	Thu, Apr 17, 2008	68.69	69.42	68.11	69.30
1962	AMEX	IYR	Wed, Apr 16, 2008	66.91	69.39	66.72	68.90
1961	AMEX	IYR	Tue, Apr 15, 2008	66.36	66.46	65.47	66.05
1960	AMEX	IYR	Mon, Apr 14, 2008	65.81	66.62	65.56	65.71
1959	AMEX	IYR	Fri, Apr 11, 2008	65.75	66.98	65.60	66.07
1958	AMEX	IYR	Thu, Apr 10, 2008	66.24	67.37	65.78	66.31
1957	AMEX	IYR	Wed, Apr 9, 2008	67.99	67.99	66.25	66.45
1956	AMEX	IYR	Tue, Apr 8, 2008	68.05	67.83	67.63	67.83
1955	AMEX	IYR	Mon, Apr 7, 2008	69.33	69.34	68.13	68.70
1954	AMEX	IYR	Fri, Apr 4, 2008	69.80	69.92	68.58	68.85
1953	AMEX	IYR	Thu, Apr 3, 2008	68.14	69.99	67.94	69.99
1952	AMEX	IYR	Wed, Apr 2, 2008	68.70	69.14	67.60	68.59
1951	AMEX	IYR	Tue, Apr 1, 2008	66.35	68.63	65.92	68.30
1950	AMEX	IYR	Mon, Mar 31, 2008	64.70	66.38	64.54	64.97
1949	AMEX	IYR	Fri, Mar 28, 2008	65.56	65.77	64.56	64.72
1948	AMEX	IYR	Thu, Mar 27, 2008	66.05	67.12	65.25	65.68
1947	AMEX	IYR	Wed, Mar 26, 2008	67.50	67.60	65.96	66.27
1946	AMEX	IYR	Tue, Mar 25, 2008	67.23	68.15	66.59	67.75
1945	AMEX	IYR	Mon, Mar 24, 2008	67.84	68.74	67.05	68.20
1944	AMEX	IYR	Thu, Mar 20, 2008	64.00	66.95	64.00	66.83
1943	AMEX	IYR	Wed, Mar 19, 2008	65.50	66.00	64.15	64.15
1942	AMEX	IYR	Tue, Mar 18, 2008	63.16	65.03	62.67	64.86
1941	AMEX	IYR	Mon, Mar 17, 2008	61.00	62.29	60.41	61.71
1940	AMEX	IYR	Fri, Mar 14, 2008	63.42	63.79	60.53	62.13
1939	AMEX	IYR	Thu, Mar 13, 2008	61.25	63.53	60.20	63.16
1938	AMEX	IYR	Wed, Mar 12, 2008	63.23	64.59	62.27	62.38
1937	AMEX	IYR	Tue, Mar 11, 2008	61.20	63.75	60.82	63.75
1936	AMEX	IYR	Mon, Mar 10, 2008	61.02	61.02	59.52	59.52
1935	AMEX	IYR	Fri, Mar 7, 2008	59.34	61.30	58.99	60.50
1934	AMEX	IYR	Thu, Mar 6, 2008	62.15	62.50	59.90	60.14
1933	AMEX	IYR	Wed, Mar 5, 2008	62.79	63.81	62.25	62.78
1932	AMEX	IYR	Tue, Mar 4, 2008	62.20	63.32	61.70	62.84
1931	AMEX	IYR	Mon, Mar 3, 2008	62.92	63.46	62.01	63.35
1930	AMEX	IYR	Fri, Feb 29, 2008	63.78	63.98	62.86	63.01
1929	AMEX	IYR	Thu, Feb 28, 2008	65.10	65.10	64.13	64.13
1928	AMEX	IYR	Wed, Feb 27, 2008	65.27	66.53	65.09	65.49
1927	AMEX	IYR	Tue, Feb 26, 2008	65.06	66.45	65.03	65.96
1926	AMEX	IYR	Mon, Feb 25, 2008	63.78	66.00	63.16	65.81
1925	AMEX	IYR	Fri, Feb 22, 2008	62.56	64.02	61.90	64.02
1924	AMEX	IYR	Thu, Feb 21, 2008	64.44	64.65	62.43	62.55
1923	AMEX	IYR	Wed, Feb 20, 2008	62.39	64.00	62.19	64.00
1922	AMEX	IYR	Tue, Feb 19, 2008	64.00	64.49	62.53	62.54
1921	AMEX	IYR	Fri, Feb 15, 2008	62.65	63.65	62.21	63.65
1920	AMEX	IYR	Thu, Feb 14, 2008	64.03	64.51	63.10	63.91
1919	AMEX	IYR	Wed, Feb 13, 2008	64.40	65.10	63.17	64.42
1918	AMEX	IYR	Tue, Feb 12, 2008	62.60	64.18	62.48	64.09
1917	AMEX	IYR	Mon, Feb 11, 2008	63.06	63.75	62.00	62.13
1916	AMEX	IYR	Fri, Feb 8, 2008	65.29	65.33	62.62	63.40
1915	AMEX	IYR	Thu, Feb 7, 2008	63.66	65.43	63.27	65.43
1914	AMEX	IYR	Wed, Feb 6, 2008	65.46	65.77	63.89	63.98
1913	AMEX	IYR	Tue, Feb 5, 2008	66.20	67.20	64.97	65.14
1912	AMEX	IYR	Mon, Feb 4, 2008	68.18	68.18	66.50	67.27
1911	AMEX	IYR	Fri, Feb 1, 2008	65.82	68.33	65.29	68.33
1910	AMEX	IYR	Thu, Jan 31, 2008	63.16	66.19	63.07	65.77
1909	AMEX	IYR	Wed, Jan 30, 2008	65.89	66.84	64.03	64.12
1908	AMEX	IYR	Tue, Jan 29, 2008	66.00	66.62	64.97	66.00
1907	AMEX	IYR	Mon, Jan 28, 2008	63.50	66.18	62.94	66.18
1906	AMEX	IYR	Fri, Jan 25, 2008	65.42	65.94	63.35	63.81
1905	AMEX	IYR	Thu, Jan 24, 2008	65.90	66.15	63.72	64.71
1904	AMEX	IYR	Wed, Jan 23, 2008	59.45	66.64	59.45	66.00
1903	AMEX	IYR	Tue, Jan 22, 2008	57.00	61.22	56.74	61.20
1902	AMEX	IYR	Fri, Jan 18, 2008	59.72	60.46	57.77	59.02
1901	AMEX	IYR	Thu, Jan 17, 2008	60.53	61.05	59.25	59.25
1900	AMEX	IYR	Wed, Jan 16, 2008	59.14	61.43	59.14	60.25
1899	AMEX	IYR	Tue, Jan 15, 2008	59.99	60.42	59.20	59.48
1898	AMEX	IYR	Mon, Jan 14, 2008	61.82	62.31	59.72	61.07
1897	AMEX	IYR	Fri, Jan 11, 2008	60.80	62.30	59.70	61.24
1896	AMEX	IYR	Thu, Jan 10, 2008	59.11	62.44	58.69	61.00
1895	AMEX	IYR	Wed, Jan 9, 2008	59.49	60.60	57.29	60.54
1894	AMEX	IYR	Tue, Jan 8, 2008	61.90	63.36	59.21	59.37
1893	AMEX	IYR	Mon, Jan 7, 2008	61.76	62.07	60.06	61.80
1892	AMEX	IYR	Fri, Jan 4, 2008	62.32	63.00	61.01	61.25
1891	AMEX	IYR	Thu, Jan 3, 2008	65.65	65.90	63.04	63.04
1890	AMEX	IYR	Wed, Jan 2, 2008	65.73	66.55	64.81	65.15
1889	AMEX	IYR	Mon, Dec 31, 2007	64.83	66.30	64.83	66.02
1888	AMEX	IYR	Fri, Dec 28, 2007	66.69	66.95	64.98	65.18
1887	AMEX	IYR	Thu, Dec 27, 2007	67.43	67.74	66.12	66.48
1886	AMEX	IYR	Wed, Dec 26, 2007	69.19	69.42	68.24	68.58
1885	AMEX	IYR	Mon, Dec 24, 2007	67.92	69.82	67.76	69.74
1884	AMEX	IYR	Fri, Dec 21, 2007	67.09	67.89	66.75	67.89
1883	AMEX	IYR	Thu, Dec 20, 2007	67.12	67.36	65.63	66.75
1882	AMEX	IYR	Wed, Dec 19, 2007	65.26	66.54	65.24	66.50
1881	AMEX	IYR	Tue, Dec 18, 2007	65.88	66.26	64.01	65.95
1880	AMEX	IYR	Mon, Dec 17, 2007	66.22	66.40	65.01	65.67
1879	AMEX	IYR	Fri, Dec 14, 2007	67.41	69.21	66.31	66.31
1878	AMEX	IYR	Thu, Dec 13, 2007	68.43	69.29	67.55	68.38
1877	AMEX	IYR	Wed, Dec 12, 2007	71.38	72.44	68.60	69.58
1876	AMEX	IYR	Tue, Dec 11, 2007	73.23	74.16	69.18	69.36
1875	AMEX	IYR	Mon, Dec 10, 2007	72.02	73.57	71.57	73.52
1874	AMEX	IYR	Fri, Dec 7, 2007	72.08	72.94	71.72	72.10
1873	AMEX	IYR	Thu, Dec 6, 2007	69.90	72.23	69.07	72.12
1872	AMEX	IYR	Wed, Dec 5, 2007	68.37	69.83	68.26	69.62
1871	AMEX	IYR	Tue, Dec 4, 2007	68.52	69.18	67.58	67.69
1870	AMEX	IYR	Mon, Dec 3, 2007	69.31	69.99	68.73	69.51
1869	AMEX	IYR	Fri, Nov 30, 2007	70.81	70.83	69.33	70.02
1868	AMEX	IYR	Thu, Nov 29, 2007	69.14	69.38	67.49	69.38
1867	AMEX	IYR	Wed, Nov 28, 2007	66.19	69.00	66.19	68.83
1866	AMEX	IYR	Tue, Nov 27, 2007	64.75	66.20	64.56	65.75
1865	AMEX	IYR	Mon, Nov 26, 2007	67.49	68.14	64.75	65.27
1864	AMEX	IYR	Fri, Nov 23, 2007	67.69	68.42	67.24	67.82
1863	AMEX	IYR	Wed, Nov 21, 2007	65.93	67.30	65.35	66.55
1862	AMEX	IYR	Tue, Nov 20, 2007	68.87	69.59	65.85	67.60
1861	AMEX	IYR	Mon, Nov 19, 2007	69.54	69.64	68.36	68.65
1860	AMEX	IYR	Fri, Nov 16, 2007	71.71	71.71	69.44	69.99
1859	AMEX	IYR	Thu, Nov 15, 2007	71.35	71.87	70.21	71.35
1858	AMEX	IYR	Wed, Nov 14, 2007	74.30	74.30	71.26	71.75
1857	AMEX	IYR	Tue, Nov 13, 2007	70.54	72.85	70.54	72.82
1856	AMEX	IYR	Mon, Nov 12, 2007	71.07	71.63	69.81	70.30
1855	AMEX	IYR	Fri, Nov 9, 2007	70.14	70.99	69.36	70.29
1854	AMEX	IYR	Thu, Nov 8, 2007	70.86	70.86	69.18	70.53
1853	AMEX	IYR	Wed, Nov 7, 2007	72.50	72.50	69.62	70.09
1852	AMEX	IYR	Tue, Nov 6, 2007	71.50	72.65	71.02	72.54
1851	AMEX	IYR	Mon, Nov 5, 2007	71.24	72.48	71.12	71.79
1850	AMEX	IYR	Fri, Nov 2, 2007	74.72	74.72	71.60	72.83
1849	AMEX	IYR	Thu, Nov 1, 2007	75.48	75.77	74.01	74.30
1848	AMEX	IYR	Wed, Oct 31, 2007	76.18	77.40	75.06	77.05
1847	AMEX	IYR	Tue, Oct 30, 2007	74.89	76.12	74.86	75.69
1846	AMEX	IYR	Mon, Oct 29, 2007	76.00	76.22	74.90	75.35
1845	AMEX	IYR	Fri, Oct 26, 2007	75.83	76.56	74.64	75.90
1844	AMEX	IYR	Thu, Oct 25, 2007	75.30	75.80	73.93	74.80
1843	AMEX	IYR	Wed, Oct 24, 2007	75.02	75.42	73.51	75.00
1842	AMEX	IYR	Tue, Oct 23, 2007	75.28	75.71	74.54	75.30
1841	AMEX	IYR	Mon, Oct 22, 2007	73.20	74.80	72.43	74.65
1840	AMEX	IYR	Fri, Oct 19, 2007	76.00	76.26	73.44	73.74
1839	AMEX	IYR	Thu, Oct 18, 2007	75.54	76.99	74.83	76.20
1838	AMEX	IYR	Wed, Oct 17, 2007	76.89	77.15	74.53	76.00
1837	AMEX	IYR	Tue, Oct 16, 2007	77.30	77.30	76.16	76.21
1836	AMEX	IYR	Mon, Oct 15, 2007	79.05	79.58	77.13	77.50
1835	AMEX	IYR	Fri, Oct 12, 2007	79.73	80.15	78.98	79.13
1834	AMEX	IYR	Thu, Oct 11, 2007	80.80	80.91	79.30	79.71
1833	AMEX	IYR	Wed, Oct 10, 2007	80.28	80.62	79.61	80.25
1832	AMEX	IYR	Tue, Oct 9, 2007	80.10	80.47	79.05	80.36
1831	AMEX	IYR	Mon, Oct 8, 2007	80.39	80.49	79.73	79.90
1830	AMEX	IYR	Fri, Oct 5, 2007	79.85	81.03	79.32	80.80
1829	AMEX	IYR	Thu, Oct 4, 2007	79.37	79.62	78.40	79.23
1828	AMEX	IYR	Wed, Oct 3, 2007	78.90	79.29	78.50	79.20
1827	AMEX	IYR	Tue, Oct 2, 2007	78.27	79.26	78.00	79.22
1826	AMEX	IYR	Mon, Oct 1, 2007	76.52	78.50	76.52	78.50
1825	AMEX	IYR	Fri, Sep 28, 2007	76.77	76.79	76.07	76.47
1824	AMEX	IYR	Thu, Sep 27, 2007	76.57	76.90	76.24	76.72
1823	AMEX	IYR	Wed, Sep 26, 2007	76.10	76.30	75.46	76.00
1822	AMEX	IYR	Tue, Sep 25, 2007	75.92	76.75	75.40	75.57
1821	AMEX	IYR	Mon, Sep 24, 2007	76.91	77.71	76.75	77.53
1820	AMEX	IYR	Fri, Sep 21, 2007	77.07	77.13	76.47	76.87
1819	AMEX	IYR	Thu, Sep 20, 2007	77.65	77.65	76.21	76.85
1818	AMEX	IYR	Wed, Sep 19, 2007	76.72	78.41	76.72	77.80
1817	AMEX	IYR	Tue, Sep 18, 2007	74.11	76.50	74.00	76.25
1816	AMEX	IYR	Mon, Sep 17, 2007	73.86	74.26	73.35	73.95
1815	AMEX	IYR	Fri, Sep 14, 2007	73.33	74.20	72.84	74.09
1814	AMEX	IYR	Thu, Sep 13, 2007	72.90	74.32	72.67	73.74
1813	AMEX	IYR	Wed, Sep 12, 2007	72.14	72.90	71.85	72.41
1812	AMEX	IYR	Tue, Sep 11, 2007	71.54	72.46	71.54	72.28
1811	AMEX	IYR	Mon, Sep 10, 2007	72.85	72.85	70.67	71.00
1810	AMEX	IYR	Fri, Sep 7, 2007	72.01	72.80	71.75	72.37
1809	AMEX	IYR	Thu, Sep 6, 2007	73.48	73.83	72.52	73.75
1808	AMEX	IYR	Wed, Sep 5, 2007	74.22	74.73	73.00	73.30
1807	AMEX	IYR	Tue, Sep 4, 2007	73.90	75.78	73.70	75.10
1806	AMEX	IYR	Fri, Aug 31, 2007	73.49	74.83	73.17	74.10
1805	AMEX	IYR	Thu, Aug 30, 2007	70.85	72.92	70.80	72.65
1804	AMEX	IYR	Wed, Aug 29, 2007	70.95	72.30	70.44	72.30
1803	AMEX	IYR	Tue, Aug 28, 2007	71.90	72.30	70.24	70.45
1802	AMEX	IYR	Mon, Aug 27, 2007	73.56	73.80	72.45	72.75
1801	AMEX	IYR	Fri, Aug 24, 2007	74.05	74.23	73.05	73.75
1800	AMEX	IYR	Thu, Aug 23, 2007	75.00	75.34	73.60	74.22
1799	AMEX	IYR	Wed, Aug 22, 2007	74.68	75.48	74.08	74.75
1798	AMEX	IYR	Tue, Aug 21, 2007	73.18	74.31	72.79	74.15
1797	AMEX	IYR	Mon, Aug 20, 2007	72.05	73.72	71.88	73.05
1796	AMEX	IYR	Fri, Aug 17, 2007	73.00	75.49	71.07	71.85
1795	AMEX	IYR	Thu, Aug 16, 2007	67.26	70.73	66.70	70.01
1794	AMEX	IYR	Wed, Aug 15, 2007	69.04	70.79	67.76	68.25
1793	AMEX	IYR	Tue, Aug 14, 2007	71.45	71.49	68.72	69.00
1792	AMEX	IYR	Mon, Aug 13, 2007	73.04	73.30	71.65	71.70
1791	AMEX	IYR	Fri, Aug 10, 2007	73.37	74.03	72.00	72.00
1790	AMEX	IYR	Thu, Aug 9, 2007	73.00	75.49	70.50	74.47
1789	AMEX	IYR	Wed, Aug 8, 2007	72.50	75.37	72.50	74.60
1788	AMEX	IYR	Tue, Aug 7, 2007	71.11	73.01	70.59	71.99
1787	AMEX	IYR	Mon, Aug 6, 2007	70.25	71.89	68.35	71.65
1786	AMEX	IYR	Fri, Aug 3, 2007	71.97	72.10	69.81	69.88
1785	AMEX	IYR	Thu, Aug 2, 2007	71.50	72.90	71.50	72.55
1784	AMEX	IYR	Wed, Aug 1, 2007	70.31	71.65	68.67	71.50
1783	AMEX	IYR	Tue, Jul 31, 2007	72.27	73.15	70.40	70.40
1782	AMEX	IYR	Mon, Jul 30, 2007	70.60	71.55	69.93	71.35
1781	AMEX	IYR	Fri, Jul 27, 2007	72.20	73.09	70.29	70.40
1780	AMEX	IYR	Thu, Jul 26, 2007	72.95	73.00	71.00	72.40
1779	AMEX	IYR	Wed, Jul 25, 2007	74.99	75.51	73.00	74.10
1778	AMEX	IYR	Tue, Jul 24, 2007	75.57	76.01	73.90	74.00
1777	AMEX	IYR	Mon, Jul 23, 2007	77.60	77.88	75.95	75.95
1776	AMEX	IYR	Fri, Jul 20, 2007	78.66	78.75	76.80	77.30
1775	AMEX	IYR	Thu, Jul 19, 2007	78.65	79.26	78.53	78.56
1774	AMEX	IYR	Wed, Jul 18, 2007	78.10	78.38	77.10	78.30
1773	AMEX	IYR	Tue, Jul 17, 2007	79.10	79.63	78.59	78.73
1772	AMEX	IYR	Mon, Jul 16, 2007	79.78	80.58	79.23	79.24
1771	AMEX	IYR	Fri, Jul 13, 2007	78.95	79.82	78.54	79.68
1770	AMEX	IYR	Thu, Jul 12, 2007	77.94	78.93	77.73	78.93
1769	AMEX	IYR	Wed, Jul 11, 2007	77.80	77.95	76.91	77.95
1768	AMEX	IYR	Tue, Jul 10, 2007	79.66	79.66	77.66	77.95
1767	AMEX	IYR	Mon, Jul 9, 2007	80.18	80.95	79.47	80.40
1766	AMEX	IYR	Fri, Jul 6, 2007	80.00	80.60	79.37	80.10
1765	AMEX	IYR	Thu, Jul 5, 2007	79.65	80.95	79.65	80.27
1764	AMEX	IYR	Tue, Jul 3, 2007	79.30	79.72	78.76	79.00
1763	AMEX	IYR	Mon, Jul 2, 2007	77.74	79.39	77.49	79.37
1762	AMEX	IYR	Fri, Jun 29, 2007	77.80	78.75	76.78	77.42
1761	AMEX	IYR	Thu, Jun 28, 2007	78.24	78.93	77.48	77.52
1760	AMEX	IYR	Wed, Jun 27, 2007	76.11	79.07	76.11	78.57
1759	AMEX	IYR	Tue, Jun 26, 2007	77.53	77.76	76.72	76.90
1758	AMEX	IYR	Mon, Jun 25, 2007	78.77	79.50	76.94	77.01
1757	AMEX	IYR	Fri, Jun 22, 2007	78.80	79.00	78.06	78.80
1756	AMEX	IYR	Thu, Jun 21, 2007	79.28	79.30	77.70	79.10
1755	AMEX	IYR	Wed, Jun 20, 2007	80.90	81.00	79.15	79.42
1754	AMEX	IYR	Tue, Jun 19, 2007	80.58	80.94	79.93	80.86
1753	AMEX	IYR	Mon, Jun 18, 2007	82.00	82.05	80.65	80.78
1752	AMEX	IYR	Fri, Jun 15, 2007	81.41	82.42	81.41	82.00
1751	AMEX	IYR	Thu, Jun 14, 2007	81.60	82.06	80.78	80.78
1750	AMEX	IYR	Wed, Jun 13, 2007	80.35	81.82	80.19	81.62
1749	AMEX	IYR	Tue, Jun 12, 2007	81.05	81.35	79.83	79.90
1748	AMEX	IYR	Mon, Jun 11, 2007	82.20	82.65	81.09	81.62
1747	AMEX	IYR	Fri, Jun 8, 2007	81.40	82.84	81.00	82.84
1746	AMEX	IYR	Thu, Jun 7, 2007	83.26	83.69	81.48	81.50
1745	AMEX	IYR	Wed, Jun 6, 2007	84.10	84.73	83.65	84.10
1744	AMEX	IYR	Tue, Jun 5, 2007	86.05	86.05	84.55	84.63
1743	AMEX	IYR	Mon, Jun 4, 2007	85.24	86.50	85.00	86.12
1742	AMEX	IYR	Fri, Jun 1, 2007	85.66	86.17	85.12	85.58
1741	AMEX	IYR	Thu, May 31, 2007	86.09	86.53	85.07	85.62
1740	AMEX	IYR	Wed, May 30, 2007	83.35	85.94	83.35	85.85
1739	AMEX	IYR	Tue, May 29, 2007	82.07	84.20	82.07	83.71
1738	AMEX	IYR	Fri, May 25, 2007	81.20	82.12	80.59	81.23
1737	AMEX	IYR	Thu, May 24, 2007	81.84	82.37	79.72	80.72
1736	AMEX	IYR	Wed, May 23, 2007	83.04	83.60	81.80	81.97
1735	AMEX	IYR	Tue, May 22, 2007	81.90	83.33	81.76	82.62
1734	AMEX	IYR	Mon, May 21, 2007	80.98	82.55	80.75	81.77
1733	AMEX	IYR	Fri, May 18, 2007	82.16	82.21	80.64	81.21
1732	AMEX	IYR	Thu, May 17, 2007	83.16	83.19	81.89	81.92
1731	AMEX	IYR	Wed, May 16, 2007	84.21	84.49	82.78	83.42
1730	AMEX	IYR	Tue, May 15, 2007	85.48	86.05	84.04	84.20
1729	AMEX	IYR	Mon, May 14, 2007	86.05	86.51	85.35	85.35
1728	AMEX	IYR	Fri, May 11, 2007	85.50	86.25	85.30	86.25
1727	AMEX	IYR	Thu, May 10, 2007	85.89	86.14	84.90	85.30
1726	AMEX	IYR	Wed, May 9, 2007	85.11	86.66	85.05	86.16
1725	AMEX	IYR	Tue, May 8, 2007	85.70	85.70	85.05	85.17
1724	AMEX	IYR	Mon, May 7, 2007	85.50	86.20	85.48	85.73
1723	AMEX	IYR	Fri, May 4, 2007	86.34	86.40	85.18	85.65
1722	AMEX	IYR	Thu, May 3, 2007	86.27	86.52	85.95	86.08
1721	AMEX	IYR	Wed, May 2, 2007	84.95	86.21	84.95	85.74
1720	AMEX	IYR	Tue, May 1, 2007	85.48	85.71	84.20	85.04
1719	AMEX	IYR	Mon, Apr 30, 2007	87.12	87.33	85.46	85.49
1718	AMEX	IYR	Fri, Apr 27, 2007	87.00	87.43	86.86	87.16
1717	AMEX	IYR	Thu, Apr 26, 2007	87.40	87.67	86.74	87.45
1716	AMEX	IYR	Wed, Apr 25, 2007	87.27	88.72	86.40	87.33
1715	AMEX	IYR	Tue, Apr 24, 2007	87.91	88.05	86.64	87.21
1714	AMEX	IYR	Mon, Apr 23, 2007	86.90	88.06	86.86	87.81
1713	AMEX	IYR	Fri, Apr 20, 2007	86.85	87.10	86.56	87.07
1712	AMEX	IYR	Thu, Apr 19, 2007	86.70	86.70	86.00	86.13
1711	AMEX	IYR	Wed, Apr 18, 2007	86.95	87.22	86.70	86.88
1710	AMEX	IYR	Tue, Apr 17, 2007	86.34	87.30	85.99	87.19
1709	AMEX	IYR	Mon, Apr 16, 2007	86.31	86.46	85.68	85.96
1708	AMEX	IYR	Fri, Apr 13, 2007	85.29	85.98	84.62	85.98
1707	AMEX	IYR	Thu, Apr 12, 2007	85.07	85.39	84.57	85.05
1706	AMEX	IYR	Wed, Apr 11, 2007	86.53	86.72	85.08	85.50
1705	AMEX	IYR	Tue, Apr 10, 2007	86.44	87.24	86.30	86.66
1704	AMEX	IYR	Mon, Apr 9, 2007	86.29	86.68	86.11	86.44
1703	AMEX	IYR	Thu, Apr 5, 2007	86.22	86.74	86.22	86.50
1702	AMEX	IYR	Wed, Apr 4, 2007	86.43	86.96	85.96	86.43
1701	AMEX	IYR	Tue, Apr 3, 2007	86.57	87.22	86.43	87.00
1700	AMEX	IYR	Mon, Apr 2, 2007	85.60	86.29	85.18	86.25
1699	AMEX	IYR	Fri, Mar 30, 2007	84.40	85.52	84.40	85.24
1698	AMEX	IYR	Thu, Mar 29, 2007	84.94	85.27	84.07	84.45
1697	AMEX	IYR	Wed, Mar 28, 2007	84.47	85.13	83.58	84.00
1696	AMEX	IYR	Tue, Mar 27, 2007	85.60	85.72	84.56	84.99
1695	AMEX	IYR	Mon, Mar 26, 2007	86.33	87.25	85.55	85.70
1694	AMEX	IYR	Fri, Mar 23, 2007	87.18	87.68	86.70	87.05
1693	AMEX	IYR	Thu, Mar 22, 2007	87.76	88.16	87.29	87.75
1692	AMEX	IYR	Wed, Mar 21, 2007	86.49	88.00	85.93	87.82
1691	AMEX	IYR	Tue, Mar 20, 2007	86.25	86.78	85.70	86.60
1690	AMEX	IYR	Mon, Mar 19, 2007	85.99	86.63	85.73	86.32
1689	AMEX	IYR	Fri, Mar 16, 2007	86.25	86.31	85.26	85.46
1688	AMEX	IYR	Thu, Mar 15, 2007	85.34	86.30	85.34	85.94
1687	AMEX	IYR	Wed, Mar 14, 2007	84.75	85.59	83.52	85.30
1686	AMEX	IYR	Tue, Mar 13, 2007	86.96	86.96	84.72	84.90
1685	AMEX	IYR	Mon, Mar 12, 2007	86.61	87.54	86.16	87.20
1684	AMEX	IYR	Fri, Mar 9, 2007	86.21	87.01	86.06	86.76
1683	AMEX	IYR	Thu, Mar 8, 2007	84.96	86.49	84.96	85.71
1682	AMEX	IYR	Wed, Mar 7, 2007	85.72	85.87	84.34	84.36
1681	AMEX	IYR	Tue, Mar 6, 2007	83.55	85.97	83.55	85.58
1680	AMEX	IYR	Mon, Mar 5, 2007	85.05	85.10	82.72	82.73
1679	AMEX	IYR	Fri, Mar 2, 2007	86.82	87.41	85.77	85.77
1678	AMEX	IYR	Thu, Mar 1, 2007	87.00	88.62	85.09	87.58
1677	AMEX	IYR	Wed, Feb 28, 2007	88.13	89.50	87.60	88.13
1676	AMEX	IYR	Tue, Feb 27, 2007	89.29	89.69	86.44	87.45
1675	AMEX	IYR	Mon, Feb 26, 2007	90.99	91.44	88.91	90.38
1674	AMEX	IYR	Fri, Feb 23, 2007	92.32	92.32	90.76	90.97
1673	AMEX	IYR	Thu, Feb 22, 2007	92.98	92.98	92.08	92.28
1672	AMEX	IYR	Wed, Feb 21, 2007	92.94	93.00	92.20	92.75
1671	AMEX	IYR	Tue, Feb 20, 2007	92.31	93.35	91.60	93.24
1670	AMEX	IYR	Fri, Feb 16, 2007	92.75	92.85	91.25	92.46
1669	AMEX	IYR	Thu, Feb 15, 2007	92.15	93.20	91.90	92.78
1668	AMEX	IYR	Wed, Feb 14, 2007	91.80	93.08	91.75	92.02
1667	AMEX	IYR	Tue, Feb 13, 2007	91.00	92.67	90.17	92.59
1666	AMEX	IYR	Mon, Feb 12, 2007	92.36	92.36	90.62	90.97
1665	AMEX	IYR	Fri, Feb 9, 2007	93.93	94.30	90.74	92.52
1664	AMEX	IYR	Thu, Feb 8, 2007	94.29	94.99	93.82	93.85
1663	AMEX	IYR	Wed, Feb 7, 2007	93.00	94.85	92.47	94.57
1662	AMEX	IYR	Tue, Feb 6, 2007	92.11	93.20	92.11	93.20
1661	AMEX	IYR	Mon, Feb 5, 2007	91.72	92.05	91.68	91.94
1660	AMEX	IYR	Fri, Feb 2, 2007	91.45	92.00	91.12	92.00
1659	AMEX	IYR	Thu, Feb 1, 2007	91.00	91.56	90.33	91.35
1658	AMEX	IYR	Wed, Jan 31, 2007	90.38	91.42	90.03	91.40
1657	AMEX	IYR	Tue, Jan 30, 2007	90.24	90.39	89.56	90.37
1656	AMEX	IYR	Mon, Jan 29, 2007	89.83	90.24	89.47	90.06
1655	AMEX	IYR	Fri, Jan 26, 2007	89.55	89.87	89.05	89.80
1654	AMEX	IYR	Thu, Jan 25, 2007	89.50	90.27	89.21	89.53
1653	AMEX	IYR	Wed, Jan 24, 2007	87.97	89.10	87.80	89.01
1652	AMEX	IYR	Tue, Jan 23, 2007	87.70	88.17	87.44	87.80
1651	AMEX	IYR	Mon, Jan 22, 2007	88.00	88.00	87.29	87.55
1650	AMEX	IYR	Fri, Jan 19, 2007	87.00	87.97	86.71	87.82
1649	AMEX	IYR	Thu, Jan 18, 2007	87.35	87.60	86.83	87.05
1648	AMEX	IYR	Wed, Jan 17, 2007	86.80	87.64	86.35	87.35
1647	AMEX	IYR	Tue, Jan 16, 2007	86.15	87.42	86.15	87.09
1646	AMEX	IYR	Fri, Jan 12, 2007	85.87	86.28	85.73	86.10
1645	AMEX	IYR	Thu, Jan 11, 2007	84.95	86.27	84.90	85.80
1644	AMEX	IYR	Wed, Jan 10, 2007	83.48	84.85	83.15	84.83
1643	AMEX	IYR	Tue, Jan 9, 2007	82.50	83.79	82.50	83.50
1642	AMEX	IYR	Mon, Jan 8, 2007	82.50	82.66	82.01	82.53
1641	AMEX	IYR	Fri, Jan 5, 2007	83.52	83.76	82.34	82.55
1640	AMEX	IYR	Thu, Jan 4, 2007	83.80	84.00	83.35	83.85
1639	AMEX	IYR	Wed, Jan 3, 2007	83.92	84.54	83.17	83.87
1638	AMEX	IYR	Fri, Dec 29, 2006	83.60	84.23	83.35	83.35
1637	AMEX	IYR	Thu, Dec 28, 2006	83.33	83.88	82.97	83.55
1636	AMEX	IYR	Wed, Dec 27, 2006	82.85	83.44	82.69	83.30
1635	AMEX	IYR	Tue, Dec 26, 2006	82.00	82.88	82.00	82.58
1634	AMEX	IYR	Fri, Dec 22, 2006	82.30	82.44	81.69	81.76
1633	AMEX	IYR	Thu, Dec 21, 2006	83.43	83.62	82.40	82.40
1632	AMEX	IYR	Wed, Dec 20, 2006	83.10	83.52	82.92	83.20
1631	AMEX	IYR	Tue, Dec 19, 2006	83.90	83.99	82.89	83.60
1630	AMEX	IYR	Mon, Dec 18, 2006	84.90	85.09	84.11	84.25
1629	AMEX	IYR	Fri, Dec 15, 2006	85.25	85.33	84.25	84.50
1628	AMEX	IYR	Thu, Dec 14, 2006	85.12	85.32	84.86	85.00
1627	AMEX	IYR	Wed, Dec 13, 2006	85.70	85.85	84.40	84.84
1626	AMEX	IYR	Tue, Dec 12, 2006	85.70	86.02	85.08	85.31
1625	AMEX	IYR	Mon, Dec 11, 2006	85.47	85.89	85.19	85.70
1624	AMEX	IYR	Fri, Dec 8, 2006	85.48	85.72	85.10	85.24
1623	AMEX	IYR	Thu, Dec 7, 2006	86.24	86.24	85.10	85.20
1622	AMEX	IYR	Wed, Dec 6, 2006	85.94	86.15	85.19	86.13
1621	AMEX	IYR	Tue, Dec 5, 2006	87.30	87.30	86.08	86.22
1620	AMEX	IYR	Mon, Dec 4, 2006	85.75	87.02	85.70	86.85
1619	AMEX	IYR	Fri, Dec 1, 2006	86.00	86.29	85.19	85.75
1618	AMEX	IYR	Thu, Nov 30, 2006	85.06	86.19	84.70	85.95
1617	AMEX	IYR	Wed, Nov 29, 2006	84.10	85.14	84.01	85.00
1616	AMEX	IYR	Tue, Nov 28, 2006	83.70	83.92	83.01	83.75
1615	AMEX	IYR	Mon, Nov 27, 2006	85.80	85.80	83.52	83.52
1614	AMEX	IYR	Fri, Nov 24, 2006	85.20	85.88	85.14	85.85
1613	AMEX	IYR	Wed, Nov 22, 2006	85.40	85.82	84.95	85.44
1612	AMEX	IYR	Tue, Nov 21, 2006	84.05	85.33	83.86	85.20
1611	AMEX	IYR	Mon, Nov 20, 2006	82.65	86.56	82.65	83.77
1610	AMEX	IYR	Fri, Nov 17, 2006	81.11	81.30	80.95	81.20
1609	AMEX	IYR	Thu, Nov 16, 2006	81.24	81.49	80.98	81.30
1608	AMEX	IYR	Wed, Nov 15, 2006	80.87	81.26	80.62	80.90
1607	AMEX	IYR	Tue, Nov 14, 2006	79.70	80.98	79.70	80.72
1606	AMEX	IYR	Mon, Nov 13, 2006	79.51	80.08	79.51	79.89
1605	AMEX	IYR	Fri, Nov 10, 2006	79.42	79.90	79.22	79.75
1604	AMEX	IYR	Thu, Nov 9, 2006	79.25	79.68	78.92	79.41
1603	AMEX	IYR	Wed, Nov 8, 2006	78.60	79.47	78.28	79.21
1602	AMEX	IYR	Tue, Nov 7, 2006	79.78	79.78	78.98	79.03
1601	AMEX	IYR	Mon, Nov 6, 2006	79.75	79.95	78.87	79.78
1600	AMEX	IYR	Fri, Nov 3, 2006	80.05	80.16	78.40	79.10
1599	AMEX	IYR	Thu, Nov 2, 2006	81.15	81.15	79.51	79.88
1598	AMEX	IYR	Wed, Nov 1, 2006	82.27	82.42	81.29	81.45
1597	AMEX	IYR	Tue, Oct 31, 2006	82.55	82.55	81.70	82.15
1596	AMEX	IYR	Mon, Oct 30, 2006	81.62	82.25	81.27	82.25
1595	AMEX	IYR	Fri, Oct 27, 2006	82.10	82.12	81.47	81.47
1594	AMEX	IYR	Thu, Oct 26, 2006	81.24	82.14	81.24	82.00
1593	AMEX	IYR	Wed, Oct 25, 2006	80.63	81.40	80.63	81.22
1592	AMEX	IYR	Tue, Oct 24, 2006	80.30	81.09	80.30	80.80
1591	AMEX	IYR	Mon, Oct 23, 2006	80.49	81.10	80.14	81.03
1590	AMEX	IYR	Fri, Oct 20, 2006	80.90	80.93	80.13	80.65
1589	AMEX	IYR	Thu, Oct 19, 2006	81.10	81.17	80.55	80.75
1588	AMEX	IYR	Wed, Oct 18, 2006	80.75	81.08	80.60	80.95
1587	AMEX	IYR	Tue, Oct 17, 2006	80.50	80.85	80.40	80.46
1586	AMEX	IYR	Mon, Oct 16, 2006	80.72	80.87	80.52	80.78
1585	AMEX	IYR	Fri, Oct 13, 2006	79.70	80.52	79.60	80.52
1584	AMEX	IYR	Thu, Oct 12, 2006	79.40	79.75	79.00	79.75
1583	AMEX	IYR	Wed, Oct 11, 2006	79.00	79.45	78.53	79.00
1582	AMEX	IYR	Tue, Oct 10, 2006	79.40	79.67	78.39	79.21
1581	AMEX	IYR	Mon, Oct 9, 2006	78.70	79.29	78.00	79.18
1580	AMEX	IYR	Fri, Oct 6, 2006	79.00	79.07	78.46	78.65
1579	AMEX	IYR	Thu, Oct 5, 2006	78.77	79.30	78.76	79.23
1578	AMEX	IYR	Wed, Oct 4, 2006	77.95	78.75	77.90	78.75
1577	AMEX	IYR	Tue, Oct 3, 2006	77.30	78.08	77.30	77.88
1576	AMEX	IYR	Mon, Oct 2, 2006	77.00	77.65	76.54	77.13
1575	AMEX	IYR	Fri, Sep 29, 2006	77.48	77.59	77.12	77.15
1574	AMEX	IYR	Thu, Sep 28, 2006	77.65	77.91	76.93	77.25
1573	AMEX	IYR	Wed, Sep 27, 2006	76.75	77.55	76.63	77.52
1572	AMEX	IYR	Tue, Sep 26, 2006	76.85	77.07	76.60	76.85
1571	AMEX	IYR	Mon, Sep 25, 2006	77.74	77.84	77.01	77.55
1570	AMEX	IYR	Fri, Sep 22, 2006	77.15	77.61	76.70	77.60
1569	AMEX	IYR	Thu, Sep 21, 2006	78.10	78.15	76.94	77.20
1568	AMEX	IYR	Wed, Sep 20, 2006	78.40	78.75	77.81	77.98
1567	AMEX	IYR	Tue, Sep 19, 2006	77.85	78.25	77.55	78.25
1566	AMEX	IYR	Mon, Sep 18, 2006	78.20	78.20	77.52	77.75
1565	AMEX	IYR	Fri, Sep 15, 2006	78.05	78.31	77.95	78.20
1564	AMEX	IYR	Thu, Sep 14, 2006	77.66	78.00	77.20	78.00
1563	AMEX	IYR	Wed, Sep 13, 2006	77.90	78.18	77.26	78.00
1562	AMEX	IYR	Tue, Sep 12, 2006	76.35	77.53	76.00	77.30
1561	AMEX	IYR	Mon, Sep 11, 2006	76.05	76.48	75.41	76.31
1560	AMEX	IYR	Fri, Sep 8, 2006	75.45	76.20	74.88	76.20
1559	AMEX	IYR	Thu, Sep 7, 2006	75.55	75.92	75.25	75.43
1558	AMEX	IYR	Wed, Sep 6, 2006	76.30	76.30	75.91	75.92
1557	AMEX	IYR	Tue, Sep 5, 2006	76.45	76.45	75.57	76.31
1556	AMEX	IYR	Fri, Sep 1, 2006	76.10	76.27	75.62	75.67
1555	AMEX	IYR	Thu, Aug 31, 2006	76.05	76.37	75.93	76.05
1554	AMEX	IYR	Wed, Aug 30, 2006	75.58	76.06	75.55	76.05
1553	AMEX	IYR	Tue, Aug 29, 2006	75.50	75.53	74.92	75.50
1552	AMEX	IYR	Mon, Aug 28, 2006	74.60	75.55	74.58	75.50
1551	AMEX	IYR	Fri, Aug 25, 2006	74.80	74.93	74.53	74.58
1550	AMEX	IYR	Thu, Aug 24, 2006	74.50	74.77	74.33	74.70
1549	AMEX	IYR	Wed, Aug 23, 2006	75.25	75.27	74.20	74.31
1548	AMEX	IYR	Tue, Aug 22, 2006	74.50	75.15	74.31	75.15
1547	AMEX	IYR	Mon, Aug 21, 2006	73.90	74.53	73.90	74.48
1546	AMEX	IYR	Fri, Aug 18, 2006	74.10	74.21	73.68	74.05
1545	AMEX	IYR	Thu, Aug 17, 2006	73.73	74.25	73.70	74.03
1544	AMEX	IYR	Wed, Aug 16, 2006	73.95	74.05	73.80	73.98
1543	AMEX	IYR	Tue, Aug 15, 2006	73.55	74.05	73.53	73.75
1542	AMEX	IYR	Mon, Aug 14, 2006	72.30	73.46	72.30	72.88
1541	AMEX	IYR	Fri, Aug 11, 2006	73.28	73.28	71.95	72.14
1540	AMEX	IYR	Thu, Aug 10, 2006	72.45	72.94	72.02	72.83
1539	AMEX	IYR	Wed, Aug 9, 2006	73.50	73.65	72.68	72.70
1538	AMEX	IYR	Tue, Aug 8, 2006	74.35	74.59	73.20	73.36
1537	AMEX	IYR	Mon, Aug 7, 2006	75.30	75.30	74.40	74.58
1536	AMEX	IYR	Fri, Aug 4, 2006	75.10	75.59	74.96	75.40
1535	AMEX	IYR	Thu, Aug 3, 2006	73.60	74.31	73.09	74.29
1534	AMEX	IYR	Wed, Aug 2, 2006	73.75	73.80	73.32	73.50
1533	AMEX	IYR	Tue, Aug 1, 2006	73.40	73.79	72.83	73.50
1532	AMEX	IYR	Mon, Jul 31, 2006	73.80	74.20	73.53	73.85
1531	AMEX	IYR	Fri, Jul 28, 2006	73.68	74.27	73.53	74.21
1530	AMEX	IYR	Thu, Jul 27, 2006	73.80	74.25	73.09	73.10
1529	AMEX	IYR	Wed, Jul 26, 2006	73.30	73.68	73.13	73.65
1528	AMEX	IYR	Tue, Jul 25, 2006	72.80	73.37	72.59	73.28
1527	AMEX	IYR	Mon, Jul 24, 2006	71.96	72.85	71.55	72.84
1526	AMEX	IYR	Fri, Jul 21, 2006	72.88	72.88	71.45	71.59
1525	AMEX	IYR	Thu, Jul 20, 2006	74.00	74.00	72.88	72.95
1524	AMEX	IYR	Wed, Jul 19, 2006	72.40	73.86	72.24	73.86
1523	AMEX	IYR	Tue, Jul 18, 2006	71.65	72.14	71.20	72.08
1522	AMEX	IYR	Mon, Jul 17, 2006	71.30	71.63	71.05	71.29
1521	AMEX	IYR	Fri, Jul 14, 2006	72.75	72.75	71.30	71.34
1520	AMEX	IYR	Thu, Jul 13, 2006	73.50	73.50	72.30	72.31
1519	AMEX	IYR	Wed, Jul 12, 2006	73.39	73.45	73.04	73.45
1518	AMEX	IYR	Tue, Jul 11, 2006	73.15	73.33	72.69	73.13
1517	AMEX	IYR	Mon, Jul 10, 2006	72.30	73.15	72.30	73.14
1516	AMEX	IYR	Fri, Jul 7, 2006	72.40	73.15	72.26	72.40
1515	AMEX	IYR	Thu, Jul 6, 2006	72.50	72.81	72.28	72.70
1514	AMEX	IYR	Wed, Jul 5, 2006	72.50	72.77	71.63	72.48
1513	AMEX	IYR	Mon, Jul 3, 2006	71.60	72.60	71.60	72.54
1512	AMEX	IYR	Fri, Jun 30, 2006	71.23	71.93	70.91	71.25
1511	AMEX	IYR	Thu, Jun 29, 2006	69.98	71.00	69.77	70.91
1510	AMEX	IYR	Wed, Jun 28, 2006	69.05	69.65	69.05	69.49
1509	AMEX	IYR	Tue, Jun 27, 2006	69.31	69.70	69.15	69.25
1508	AMEX	IYR	Mon, Jun 26, 2006	68.70	69.44	68.70	69.39
1507	AMEX	IYR	Fri, Jun 23, 2006	68.85	68.91	68.48	68.70
1506	AMEX	IYR	Thu, Jun 22, 2006	69.16	69.50	68.84	68.96
1505	AMEX	IYR	Wed, Jun 21, 2006	69.25	70.15	69.14	70.10
1504	AMEX	IYR	Tue, Jun 20, 2006	69.85	69.87	69.14	69.22
1503	AMEX	IYR	Mon, Jun 19, 2006	70.46	70.60	69.64	69.65
1502	AMEX	IYR	Fri, Jun 16, 2006	70.16	70.35	69.74	70.28
1501	AMEX	IYR	Thu, Jun 15, 2006	69.40	70.24	69.20	70.09
1500	AMEX	IYR	Wed, Jun 14, 2006	68.95	69.35	68.55	68.89
1499	AMEX	IYR	Tue, Jun 13, 2006	70.05	70.40	69.00	69.00
1498	AMEX	IYR	Mon, Jun 12, 2006	70.90	70.90	69.79	69.91
1497	AMEX	IYR	Fri, Jun 9, 2006	70.95	71.15	70.45	70.95
1496	AMEX	IYR	Thu, Jun 8, 2006	70.04	70.73	69.36	70.30
1495	AMEX	IYR	Wed, Jun 7, 2006	70.50	71.22	70.07	70.62
1494	AMEX	IYR	Tue, Jun 6, 2006	71.20	71.23	70.20	70.34
1493	AMEX	IYR	Mon, Jun 5, 2006	70.60	72.35	70.60	71.05
1492	AMEX	IYR	Fri, Jun 2, 2006	70.82	71.18	70.26	70.95
1491	AMEX	IYR	Thu, Jun 1, 2006	68.74	70.20	68.74	70.19
1490	AMEX	IYR	Wed, May 31, 2006	69.20	69.35	67.98	68.75
1489	AMEX	IYR	Tue, May 30, 2006	69.20	69.40	68.77	68.85
1488	AMEX	IYR	Fri, May 26, 2006	68.84	69.61	68.84	69.40
1487	AMEX	IYR	Thu, May 25, 2006	67.65	69.04	67.65	68.75
1486	AMEX	IYR	Wed, May 24, 2006	67.50	68.00	66.58	67.47
1485	AMEX	IYR	Tue, May 23, 2006	68.30	68.62	67.26	67.36
1484	AMEX	IYR	Mon, May 22, 2006	67.80	68.01	67.15	67.82
1483	AMEX	IYR	Fri, May 19, 2006	68.10	68.97	67.50	68.27
1482	AMEX	IYR	Thu, May 18, 2006	68.99	69.45	68.18	68.41
1481	AMEX	IYR	Wed, May 17, 2006	69.10	69.48	68.45	68.60
1480	AMEX	IYR	Tue, May 16, 2006	69.96	70.61	69.93	70.06
1479	AMEX	IYR	Mon, May 15, 2006	68.80	70.32	68.66	70.20
1478	AMEX	IYR	Fri, May 12, 2006	69.80	70.00	68.82	69.28
1477	AMEX	IYR	Thu, May 11, 2006	71.88	72.04	70.26	70.34
1476	AMEX	IYR	Wed, May 10, 2006	71.65	72.23	71.43	71.91
1475	AMEX	IYR	Tue, May 9, 2006	72.05	72.10	71.41	71.85
1474	AMEX	IYR	Mon, May 8, 2006	71.49	71.96	71.41	71.83
1473	AMEX	IYR	Fri, May 5, 2006	70.85	71.74	70.65	71.60
1472	AMEX	IYR	Thu, May 4, 2006	70.00	70.79	69.85	70.34
1471	AMEX	IYR	Wed, May 3, 2006	69.30	69.75	69.04	69.51
1470	AMEX	IYR	Tue, May 2, 2006	70.40	70.40	69.13	69.44
1469	AMEX	IYR	Mon, May 1, 2006	71.20	71.46	70.00	70.00
1468	AMEX	IYR	Fri, Apr 28, 2006	70.70	71.57	70.67	71.10
1467	AMEX	IYR	Thu, Apr 27, 2006	70.10	71.21	69.69	70.90
1466	AMEX	IYR	Wed, Apr 26, 2006	70.50	70.92	70.11	70.20
1465	AMEX	IYR	Tue, Apr 25, 2006	71.05	71.05	70.34	70.52
1464	AMEX	IYR	Mon, Apr 24, 2006	71.32	71.38	70.71	71.02
1463	AMEX	IYR	Fri, Apr 21, 2006	71.68	71.80	71.20	71.38
1462	AMEX	IYR	Thu, Apr 20, 2006	71.45	71.53	70.63	71.37
1461	AMEX	IYR	Wed, Apr 19, 2006	70.50	71.40	70.25	71.30
1460	AMEX	IYR	Tue, Apr 18, 2006	68.80	70.69	68.80	70.32
1459	AMEX	IYR	Mon, Apr 17, 2006	69.01	69.15	68.58	68.67
1458	AMEX	IYR	Thu, Apr 13, 2006	69.22	69.60	68.75	68.98
1457	AMEX	IYR	Wed, Apr 12, 2006	69.75	70.20	69.55	69.77
1456	AMEX	IYR	Tue, Apr 11, 2006	70.25	70.47	69.75	69.85
1455	AMEX	IYR	Mon, Apr 10, 2006	70.69	70.80	69.92	70.01
1454	AMEX	IYR	Fri, Apr 7, 2006	71.92	71.95	70.75	70.86
1453	AMEX	IYR	Thu, Apr 6, 2006	71.85	72.33	71.68	71.93
1452	AMEX	IYR	Wed, Apr 5, 2006	71.98	72.43	71.96	72.35
1451	AMEX	IYR	Tue, Apr 4, 2006	71.90	73.68	71.27	71.66
1450	AMEX	IYR	Mon, Apr 3, 2006	73.15	73.64	71.90	71.90
1449	AMEX	IYR	Fri, Mar 31, 2006	73.25	73.70	72.65	73.50
1448	AMEX	IYR	Thu, Mar 30, 2006	74.21	74.36	72.86	73.25
1447	AMEX	IYR	Wed, Mar 29, 2006	73.35	74.40	73.35	74.40
1446	AMEX	IYR	Tue, Mar 28, 2006	71.91	73.20	71.75	72.79
1445	AMEX	IYR	Mon, Mar 27, 2006	72.50	72.59	71.85	71.98
1444	AMEX	IYR	Fri, Mar 24, 2006	73.00	73.00	72.48	72.70
1443	AMEX	IYR	Thu, Mar 23, 2006	72.90	73.39	72.87	73.36
1442	AMEX	IYR	Wed, Mar 22, 2006	72.68	73.16	72.48	72.93
1441	AMEX	IYR	Tue, Mar 21, 2006	73.65	73.79	72.57	72.72
1440	AMEX	IYR	Mon, Mar 20, 2006	74.98	74.98	73.50	73.80
1439	AMEX	IYR	Fri, Mar 17, 2006	74.85	75.02	73.90	74.98
1438	AMEX	IYR	Thu, Mar 16, 2006	73.60	74.62	73.51	74.14
1437	AMEX	IYR	Wed, Mar 15, 2006	72.34	73.50	72.25	73.35
1436	AMEX	IYR	Tue, Mar 14, 2006	71.52	72.12	71.34	72.09
1435	AMEX	IYR	Mon, Mar 13, 2006	71.96	72.24	71.14	71.53
1434	AMEX	IYR	Fri, Mar 10, 2006	71.25	71.90	70.85	71.80
1433	AMEX	IYR	Thu, Mar 9, 2006	70.52	71.42	70.45	71.02
1432	AMEX	IYR	Wed, Mar 8, 2006	70.00	70.50	69.65	70.31
1431	AMEX	IYR	Tue, Mar 7, 2006	71.00	71.06	70.18	70.18
1430	AMEX	IYR	Mon, Mar 6, 2006	70.15	71.40	70.00	71.21
1429	AMEX	IYR	Fri, Mar 3, 2006	70.00	70.15	69.67	69.93
1428	AMEX	IYR	Thu, Mar 2, 2006	70.25	70.34	69.90	70.22
1427	AMEX	IYR	Wed, Mar 1, 2006	70.57	70.67	69.81	70.39
1426	AMEX	IYR	Tue, Feb 28, 2006	70.55	70.55	69.82	70.05
1425	AMEX	IYR	Mon, Feb 27, 2006	70.55	70.68	70.07	70.38
1424	AMEX	IYR	Fri, Feb 24, 2006	70.55	70.66	70.21	70.34
1423	AMEX	IYR	Thu, Feb 23, 2006	70.94	71.10	70.35	70.75
1422	AMEX	IYR	Wed, Feb 22, 2006	70.00	70.95	69.72	70.94
1421	AMEX	IYR	Tue, Feb 21, 2006	69.95	70.38	69.76	70.01
1420	AMEX	IYR	Fri, Feb 17, 2006	69.53	69.97	69.17	69.93
1419	AMEX	IYR	Thu, Feb 16, 2006	69.00	69.45	68.90	69.43
1418	AMEX	IYR	Wed, Feb 15, 2006	68.38	68.86	68.08	68.84
1417	AMEX	IYR	Tue, Feb 14, 2006	67.85	68.30	67.14	68.30
1416	AMEX	IYR	Mon, Feb 13, 2006	67.73	67.96	67.64	67.80
1415	AMEX	IYR	Fri, Feb 10, 2006	67.75	68.14	67.24	67.72
1414	AMEX	IYR	Thu, Feb 9, 2006	67.65	68.09	67.31	67.75
1413	AMEX	IYR	Wed, Feb 8, 2006	67.71	67.71	66.91	67.49
1412	AMEX	IYR	Tue, Feb 7, 2006	68.10	68.55	67.64	67.64
1411	AMEX	IYR	Mon, Feb 6, 2006	67.80	68.37	67.80	68.17
1410	AMEX	IYR	Fri, Feb 3, 2006	68.10	68.44	67.45	68.00
1409	AMEX	IYR	Thu, Feb 2, 2006	69.15	69.20	68.65	68.88
1408	AMEX	IYR	Wed, Feb 1, 2006	69.00	69.40	68.65	69.19
1407	AMEX	IYR	Tue, Jan 31, 2006	68.50	69.13	68.27	68.83
1406	AMEX	IYR	Mon, Jan 30, 2006	69.00	69.12	68.41	68.67
1405	AMEX	IYR	Fri, Jan 27, 2006	68.39	69.14	68.30	68.92
1404	AMEX	IYR	Thu, Jan 26, 2006	67.98	68.26	67.74	67.90
1403	AMEX	IYR	Wed, Jan 25, 2006	68.00	68.33	67.58	67.70
1402	AMEX	IYR	Tue, Jan 24, 2006	67.60	68.06	67.36	67.95
1401	AMEX	IYR	Mon, Jan 23, 2006	67.25	67.47	67.05	67.30
1400	AMEX	IYR	Fri, Jan 20, 2006	67.70	67.79	66.88	66.92
1399	AMEX	IYR	Thu, Jan 19, 2006	66.75	67.87	66.69	67.80
1398	AMEX	IYR	Wed, Jan 18, 2006	66.40	67.31	66.37	67.01
1397	AMEX	IYR	Tue, Jan 17, 2006	66.70	67.13	66.55	67.13
1396	AMEX	IYR	Fri, Jan 13, 2006	67.63	67.75	67.00	67.15
1395	AMEX	IYR	Thu, Jan 12, 2006	68.43	68.43	67.97	68.25
1394	AMEX	IYR	Wed, Jan 11, 2006	68.55	68.76	68.13	68.43
1393	AMEX	IYR	Tue, Jan 10, 2006	67.51	68.71	67.51	68.35
1392	AMEX	IYR	Mon, Jan 9, 2006	67.40	67.95	67.34	67.90
1391	AMEX	IYR	Fri, Jan 6, 2006	66.70	67.39	66.61	67.25
1390	AMEX	IYR	Thu, Jan 5, 2006	66.00	67.00	66.00	66.67
1389	AMEX	IYR	Wed, Jan 4, 2006	65.80	66.20	65.54	66.20
1388	AMEX	IYR	Tue, Jan 3, 2006	64.40	65.90	63.96	65.90
1387	AMEX	IYR	Fri, Dec 30, 2005	64.60	64.61	64.00	64.15
1386	AMEX	IYR	Thu, Dec 29, 2005	65.20	65.30	64.51	64.64
1385	AMEX	IYR	Wed, Dec 28, 2005	65.20	65.35	64.72	65.00
1384	AMEX	IYR	Tue, Dec 27, 2005	65.40	65.65	65.11	65.14
1383	AMEX	IYR	Fri, Dec 23, 2005	65.15	65.48	65.10	65.30
1382	AMEX	IYR	Thu, Dec 22, 2005	64.16	65.13	64.15	65.13
1381	AMEX	IYR	Wed, Dec 21, 2005	65.25	65.62	65.10	65.48
1380	AMEX	IYR	Tue, Dec 20, 2005	65.05	65.32	64.73	65.05
1379	AMEX	IYR	Mon, Dec 19, 2005	66.10	66.10	65.10	65.23
1378	AMEX	IYR	Fri, Dec 16, 2005	65.99	66.12	65.87	66.04
1377	AMEX	IYR	Thu, Dec 15, 2005	66.25	66.64	65.68	65.75
1376	AMEX	IYR	Wed, Dec 14, 2005	65.80	66.46	65.65	66.35
1375	AMEX	IYR	Tue, Dec 13, 2005	65.50	66.09	65.49	66.05
1374	AMEX	IYR	Mon, Dec 12, 2005	65.95	65.95	65.32	65.60
1373	AMEX	IYR	Fri, Dec 9, 2005	65.40	65.83	65.28	65.65
1372	AMEX	IYR	Thu, Dec 8, 2005	65.45	65.90	65.06	65.50
1371	AMEX	IYR	Wed, Dec 7, 2005	65.95	65.95	64.73	64.94
1370	AMEX	IYR	Tue, Dec 6, 2005	65.75	65.80	65.31	65.45
1369	AMEX	IYR	Mon, Dec 5, 2005	66.00	66.00	65.32	65.50
1368	AMEX	IYR	Fri, Dec 2, 2005	65.93	66.18	65.67	66.10
1367	AMEX	IYR	Thu, Dec 1, 2005	65.70	66.20	65.58	66.15
1366	AMEX	IYR	Wed, Nov 30, 2005	65.95	66.05	65.24	65.25
1365	AMEX	IYR	Tue, Nov 29, 2005	66.00	66.05	65.72	65.84
1364	AMEX	IYR	Mon, Nov 28, 2005	66.25	66.40	65.66	65.72
1363	AMEX	IYR	Fri, Nov 25, 2005	66.10	66.58	66.05	66.44
1362	AMEX	IYR	Wed, Nov 23, 2005	66.00	66.35	65.71	66.21
1361	AMEX	IYR	Tue, Nov 22, 2005	64.75	65.92	64.75	65.88
1360	AMEX	IYR	Mon, Nov 21, 2005	64.60	65.10	64.32	65.03
1359	AMEX	IYR	Fri, Nov 18, 2005	64.15	65.18	64.10	64.79
1358	AMEX	IYR	Thu, Nov 17, 2005	63.35	64.36	63.34	64.28
1357	AMEX	IYR	Wed, Nov 16, 2005	63.55	63.66	63.12	63.30
1356	AMEX	IYR	Tue, Nov 15, 2005	63.65	64.24	63.44	63.54
1355	AMEX	IYR	Mon, Nov 14, 2005	64.00	64.80	63.55	63.55
1354	AMEX	IYR	Fri, Nov 11, 2005	63.45	64.07	63.35	64.02
1353	AMEX	IYR	Thu, Nov 10, 2005	61.70	63.45	61.70	63.44
1352	AMEX	IYR	Wed, Nov 9, 2005	61.42	62.55	61.30	61.85
1351	AMEX	IYR	Tue, Nov 8, 2005	60.74	61.53	60.74	61.32
1350	AMEX	IYR	Mon, Nov 7, 2005	61.35	61.94	61.17	61.68
1349	AMEX	IYR	Fri, Nov 4, 2005	61.45	61.57	60.60	61.33
1348	AMEX	IYR	Thu, Nov 3, 2005	62.00	62.50	61.05	61.39
1347	AMEX	IYR	Wed, Nov 2, 2005	61.25	61.83	60.91	61.83
1346	AMEX	IYR	Tue, Nov 1, 2005	61.40	61.85	60.64	61.25
1345	AMEX	IYR	Mon, Oct 31, 2005	62.50	62.94	62.21	62.30
1344	AMEX	IYR	Fri, Oct 28, 2005	60.75	62.13	60.01	62.05
1343	AMEX	IYR	Thu, Oct 27, 2005	60.90	61.07	60.32	60.34
1342	AMEX	IYR	Wed, Oct 26, 2005	61.12	61.70	60.94	60.96
1341	AMEX	IYR	Tue, Oct 25, 2005	61.66	62.26	61.35	61.53
1340	AMEX	IYR	Mon, Oct 24, 2005	61.10	62.02	60.60	61.48
1339	AMEX	IYR	Fri, Oct 21, 2005	62.05	62.05	60.27	60.53
1338	AMEX	IYR	Thu, Oct 20, 2005	60.07	61.11	58.99	60.10
1337	AMEX	IYR	Wed, Oct 19, 2005	59.75	61.01	59.45	61.00
1336	AMEX	IYR	Tue, Oct 18, 2005	60.80	60.95	60.09	60.26
1335	AMEX	IYR	Mon, Oct 17, 2005	60.66	61.10	60.36	61.10
1334	AMEX	IYR	Fri, Oct 14, 2005	60.00	61.18	59.62	60.59
1333	AMEX	IYR	Thu, Oct 13, 2005	59.05	59.73	58.50	59.50
1332	AMEX	IYR	Wed, Oct 12, 2005	59.81	60.06	58.76	59.20
1331	AMEX	IYR	Tue, Oct 11, 2005	60.45	61.00	59.99	60.36
1330	AMEX	IYR	Mon, Oct 10, 2005	61.25	61.41	60.50	60.79
1329	AMEX	IYR	Fri, Oct 7, 2005	61.85	62.00	60.94	61.41
1328	AMEX	IYR	Thu, Oct 6, 2005	62.00	62.31	61.29	61.65
1327	AMEX	IYR	Wed, Oct 5, 2005	62.90	63.26	62.08	62.10
1326	AMEX	IYR	Tue, Oct 4, 2005	64.10	64.30	63.25	63.28
1325	AMEX	IYR	Mon, Oct 3, 2005	63.95	64.52	63.65	64.38
1324	AMEX	IYR	Fri, Sep 30, 2005	63.49	64.27	63.49	64.27
1323	AMEX	IYR	Thu, Sep 29, 2005	62.35	63.47	62.05	63.46
1322	AMEX	IYR	Wed, Sep 28, 2005	62.83	63.19	62.22	62.46
1321	AMEX	IYR	Tue, Sep 27, 2005	63.00	63.14	62.32	62.80
1320	AMEX	IYR	Mon, Sep 26, 2005	63.18	63.18	62.89	63.10
1319	AMEX	IYR	Fri, Sep 23, 2005	62.85	63.09	62.28	62.70
1318	AMEX	IYR	Thu, Sep 22, 2005	63.00	63.63	62.30	63.47
1317	AMEX	IYR	Wed, Sep 21, 2005	64.40	64.40	63.02	63.02
1316	AMEX	IYR	Tue, Sep 20, 2005	64.95	65.28	64.44	64.52
1315	AMEX	IYR	Mon, Sep 19, 2005	65.00	65.59	64.91	64.97
1314	AMEX	IYR	Fri, Sep 16, 2005	65.70	65.70	65.20	65.45
1313	AMEX	IYR	Thu, Sep 15, 2005	65.57	65.90	65.46	65.85
1312	AMEX	IYR	Wed, Sep 14, 2005	65.79	66.00	65.35	65.57
1311	AMEX	IYR	Tue, Sep 13, 2005	65.78	66.04	65.50	65.61
1310	AMEX	IYR	Mon, Sep 12, 2005	66.05	66.24	65.95	66.04
1309	AMEX	IYR	Fri, Sep 9, 2005	66.05	66.31	65.92	66.10
1308	AMEX	IYR	Thu, Sep 8, 2005	65.50	66.25	65.50	65.90
1307	AMEX	IYR	Wed, Sep 7, 2005	66.60	66.70	65.94	66.26
1306	AMEX	IYR	Tue, Sep 6, 2005	65.20	66.66	65.20	66.66
1305	AMEX	IYR	Fri, Sep 2, 2005	65.43	65.70	65.00	65.20
1304	AMEX	IYR	Thu, Sep 1, 2005	64.98	66.24	64.79	65.40
1303	AMEX	IYR	Wed, Aug 31, 2005	64.37	65.04	63.67	64.89
1302	AMEX	IYR	Tue, Aug 30, 2005	63.00	63.85	63.00	63.73
1301	AMEX	IYR	Mon, Aug 29, 2005	63.01	63.65	62.79	63.37
1300	AMEX	IYR	Fri, Aug 26, 2005	64.49	64.58	63.50	63.77
1299	AMEX	IYR	Thu, Aug 25, 2005	64.17	64.63	63.99	64.43
1298	AMEX	IYR	Wed, Aug 24, 2005	62.95	64.75	62.95	64.07
1297	AMEX	IYR	Tue, Aug 23, 2005	64.14	64.29	63.72	63.90
1296	AMEX	IYR	Mon, Aug 22, 2005	63.45	63.91	63.45	63.82
1295	AMEX	IYR	Fri, Aug 19, 2005	63.75	63.85	63.50	63.52
1294	AMEX	IYR	Thu, Aug 18, 2005	64.05	64.08	63.60	63.80
1293	AMEX	IYR	Wed, Aug 17, 2005	64.50	64.75	64.00	64.25
1292	AMEX	IYR	Tue, Aug 16, 2005	64.25	65.11	64.25	64.86
1291	AMEX	IYR	Mon, Aug 15, 2005	63.95	64.94	63.75	64.70
1290	AMEX	IYR	Fri, Aug 12, 2005	63.95	64.29	63.46	64.04
1289	AMEX	IYR	Thu, Aug 11, 2005	63.24	64.15	63.23	64.15
1288	AMEX	IYR	Wed, Aug 10, 2005	63.41	64.10	63.08	63.26
1287	AMEX	IYR	Tue, Aug 9, 2005	62.50	63.70	62.40	63.40
1286	AMEX	IYR	Mon, Aug 8, 2005	64.30	64.30	62.13	62.45
1285	AMEX	IYR	Fri, Aug 5, 2005	66.20	66.52	64.20	64.60
1284	AMEX	IYR	Thu, Aug 4, 2005	68.05	68.05	66.77	67.20
1283	AMEX	IYR	Wed, Aug 3, 2005	68.24	68.46	67.75	68.15
1282	AMEX	IYR	Tue, Aug 2, 2005	67.85	68.37	67.65	68.37
1281	AMEX	IYR	Mon, Aug 1, 2005	67.80	68.10	67.40	67.67
1280	AMEX	IYR	Fri, Jul 29, 2005	68.10	68.10	67.66	67.80
1279	AMEX	IYR	Thu, Jul 28, 2005	67.35	68.15	67.23	67.95
1278	AMEX	IYR	Wed, Jul 27, 2005	67.00	67.22	66.52	67.04
1277	AMEX	IYR	Tue, Jul 26, 2005	66.52	67.08	66.39	66.95
1276	AMEX	IYR	Mon, Jul 25, 2005	66.20	66.57	66.11	66.35
1275	AMEX	IYR	Fri, Jul 22, 2005	65.74	66.19	65.67	66.19
1274	AMEX	IYR	Thu, Jul 21, 2005	66.59	66.60	65.42	65.56
1273	AMEX	IYR	Wed, Jul 20, 2005	66.04	66.70	65.70	66.65
1272	AMEX	IYR	Tue, Jul 19, 2005	65.72	66.14	65.60	66.01
1271	AMEX	IYR	Mon, Jul 18, 2005	65.50	65.85	65.10	65.57
1270	AMEX	IYR	Fri, Jul 15, 2005	65.00	65.47	64.72	65.30
1269	AMEX	IYR	Thu, Jul 14, 2005	66.10	66.45	64.94	65.00
1268	AMEX	IYR	Wed, Jul 13, 2005	66.50	66.50	66.08	66.10
1267	AMEX	IYR	Tue, Jul 12, 2005	66.70	66.92	66.33	66.68
1266	AMEX	IYR	Mon, Jul 11, 2005	66.00	66.74	65.95	66.57
1265	AMEX	IYR	Fri, Jul 8, 2005	64.80	66.05	64.71	65.75
1264	AMEX	IYR	Thu, Jul 7, 2005	64.05	64.89	63.95	64.85
1263	AMEX	IYR	Wed, Jul 6, 2005	64.90	65.05	64.56	64.60
1262	AMEX	IYR	Tue, Jul 5, 2005	64.15	65.18	63.95	64.84
1261	AMEX	IYR	Fri, Jul 1, 2005	63.70	64.25	63.49	64.15
1260	AMEX	IYR	Thu, Jun 30, 2005	63.72	63.87	62.98	63.60
1259	AMEX	IYR	Wed, Jun 29, 2005	63.38	63.80	63.38	63.58
1258	AMEX	IYR	Tue, Jun 28, 2005	63.05	63.42	63.00	63.40
1257	AMEX	IYR	Mon, Jun 27, 2005	62.90	63.25	62.88	63.09
1256	AMEX	IYR	Fri, Jun 24, 2005	63.35	63.68	62.82	62.82
1255	AMEX	IYR	Thu, Jun 23, 2005	63.60	63.81	63.32	63.35
1254	AMEX	IYR	Wed, Jun 22, 2005	63.61	64.10	63.39	63.60
1253	AMEX	IYR	Tue, Jun 21, 2005	64.22	64.34	63.56	63.56
1252	AMEX	IYR	Mon, Jun 20, 2005	64.39	64.51	64.15	64.28
1251	AMEX	IYR	Fri, Jun 17, 2005	64.10	65.07	64.10	65.04
1250	AMEX	IYR	Thu, Jun 16, 2005	64.10	64.31	63.80	64.28
1249	AMEX	IYR	Wed, Jun 15, 2005	64.25	64.27	63.84	64.01
1248	AMEX	IYR	Tue, Jun 14, 2005	63.75	64.22	63.56	64.18
1247	AMEX	IYR	Mon, Jun 13, 2005	63.20	63.70	63.10	63.70
1246	AMEX	IYR	Fri, Jun 10, 2005	63.50	63.60	63.19	63.34
1245	AMEX	IYR	Thu, Jun 9, 2005	64.06	64.80	62.94	63.40
1244	AMEX	IYR	Wed, Jun 8, 2005	63.10	63.83	63.10	63.33
1243	AMEX	IYR	Tue, Jun 7, 2005	62.65	63.60	62.65	63.00
1242	AMEX	IYR	Mon, Jun 6, 2005	62.05	62.60	62.05	62.55
1241	AMEX	IYR	Fri, Jun 3, 2005	62.49	62.81	61.94	61.94
1240	AMEX	IYR	Thu, Jun 2, 2005	62.29	62.35	62.01	62.15
1239	AMEX	IYR	Wed, Jun 1, 2005	61.48	62.33	61.48	62.33
1238	AMEX	IYR	Tue, May 31, 2005	61.12	61.75	61.06	61.48
1237	AMEX	IYR	Fri, May 27, 2005	60.70	61.01	60.64	61.00
1236	AMEX	IYR	Thu, May 26, 2005	61.00	61.51	60.55	60.69
1235	AMEX	IYR	Wed, May 25, 2005	61.55	61.57	60.73	60.92
1234	AMEX	IYR	Tue, May 24, 2005	62.00	62.13	61.41	61.65
1233	AMEX	IYR	Mon, May 23, 2005	62.39	62.65	62.28	62.35
1232	AMEX	IYR	Fri, May 20, 2005	62.35	62.44	61.79	62.33
1231	AMEX	IYR	Thu, May 19, 2005	61.30	62.35	61.30	62.35
1230	AMEX	IYR	Wed, May 18, 2005	61.13	61.48	61.10	61.33
1229	AMEX	IYR	Tue, May 17, 2005	60.25	60.77	60.05	60.63
1228	AMEX	IYR	Mon, May 16, 2005	59.58	60.28	59.58	60.27
1227	AMEX	IYR	Fri, May 13, 2005	60.30	60.35	59.45	59.55
1226	AMEX	IYR	Thu, May 12, 2005	60.73	60.77	59.94	60.15
1225	AMEX	IYR	Wed, May 11, 2005	60.80	60.80	60.05	60.68
1224	AMEX	IYR	Tue, May 10, 2005	60.61	60.65	60.15	60.50
1223	AMEX	IYR	Mon, May 9, 2005	59.50	60.63	59.45	60.61
1222	AMEX	IYR	Fri, May 6, 2005	59.56	60.03	59.24	59.62
1221	AMEX	IYR	Thu, May 5, 2005	59.75	60.24	59.75	60.01
1220	AMEX	IYR	Wed, May 4, 2005	59.10	59.70	58.90	59.65
1219	AMEX	IYR	Tue, May 3, 2005	59.15	59.48	58.84	59.48
1218	AMEX	IYR	Mon, May 2, 2005	59.25	59.48	58.73	59.19
1217	AMEX	IYR	Fri, Apr 29, 2005	58.85	59.33	58.37	59.26
1216	AMEX	IYR	Thu, Apr 28, 2005	58.85	58.85	58.45	58.55
1215	AMEX	IYR	Wed, Apr 27, 2005	58.20	58.88	57.90	58.83
1214	AMEX	IYR	Tue, Apr 26, 2005	58.50	58.70	58.25	58.36
1213	AMEX	IYR	Mon, Apr 25, 2005	57.85	58.40	57.73	58.40
1212	AMEX	IYR	Fri, Apr 22, 2005	57.35	57.79	57.28	57.47
1211	AMEX	IYR	Thu, Apr 21, 2005	57.45	57.48	56.95	57.48
1210	AMEX	IYR	Wed, Apr 20, 2005	57.15	57.50	56.95	57.20
1209	AMEX	IYR	Tue, Apr 19, 2005	57.25	57.50	57.15	57.50
1208	AMEX	IYR	Mon, Apr 18, 2005	55.81	57.23	55.81	57.00
1207	AMEX	IYR	Fri, Apr 15, 2005	56.98	57.26	56.39	56.78
1206	AMEX	IYR	Thu, Apr 14, 2005	57.18	57.50	56.88	57.05
1205	AMEX	IYR	Wed, Apr 13, 2005	57.63	57.75	57.25	57.40
1204	AMEX	IYR	Tue, Apr 12, 2005	56.20	57.51	56.18	57.51
1203	AMEX	IYR	Mon, Apr 11, 2005	56.00	56.70	56.00	56.45
1202	AMEX	IYR	Fri, Apr 8, 2005	56.58	56.85	55.62	55.78
1201	AMEX	IYR	Thu, Apr 7, 2005	56.30	56.86	56.28	56.70
1200	AMEX	IYR	Wed, Apr 6, 2005	56.10	56.51	56.04	56.49
1199	AMEX	IYR	Tue, Apr 5, 2005	56.00	56.25	55.79	56.00
1198	AMEX	IYR	Mon, Apr 4, 2005	56.10	56.18	55.35	55.98
1197	AMEX	IYR	Fri, Apr 1, 2005	56.55	57.27	55.93	56.25
1196	AMEX	IYR	Thu, Mar 31, 2005	56.54	56.93	56.10	56.10
1195	AMEX	IYR	Wed, Mar 30, 2005	55.60	56.31	55.60	56.31
1194	AMEX	IYR	Tue, Mar 29, 2005	55.40	56.06	55.40	55.60
1193	AMEX	IYR	Mon, Mar 28, 2005	55.88	56.12	55.50	55.68
1192	AMEX	IYR	Thu, Mar 24, 2005	55.60	56.59	55.60	55.71
1191	AMEX	IYR	Wed, Mar 23, 2005	56.00	56.85	55.60	56.20
1190	AMEX	IYR	Tue, Mar 22, 2005	57.45	58.05	56.35	56.50
1189	AMEX	IYR	Mon, Mar 21, 2005	57.90	57.90	57.26	57.50
1188	AMEX	IYR	Fri, Mar 18, 2005	58.38	58.38	57.77	57.94
1187	AMEX	IYR	Thu, Mar 17, 2005	57.75	58.55	57.75	58.33
1186	AMEX	IYR	Wed, Mar 16, 2005	58.26	58.39	57.63	57.71
1185	AMEX	IYR	Tue, Mar 15, 2005	59.00	59.36	58.21	58.44
1184	AMEX	IYR	Mon, Mar 14, 2005	57.80	58.57	57.66	58.57
1183	AMEX	IYR	Fri, Mar 11, 2005	58.00	58.38	57.66	57.66
1182	AMEX	IYR	Thu, Mar 10, 2005	58.25	58.67	57.90	58.50
1181	AMEX	IYR	Wed, Mar 9, 2005	58.63	59.25	57.95	58.05
1180	AMEX	IYR	Tue, Mar 8, 2005	59.91	60.25	59.66	59.80
1179	AMEX	IYR	Mon, Mar 7, 2005	59.83	60.67	59.66	60.40
1178	AMEX	IYR	Fri, Mar 4, 2005	58.78	59.92	58.78	59.83
1177	AMEX	IYR	Thu, Mar 3, 2005	58.60	58.81	58.33	58.61
1176	AMEX	IYR	Wed, Mar 2, 2005	58.25	58.68	58.16	58.50
1175	AMEX	IYR	Tue, Mar 1, 2005	58.23	58.80	58.23	58.73
1174	AMEX	IYR	Mon, Feb 28, 2005	58.60	58.60	57.50	58.23
1173	AMEX	IYR	Fri, Feb 25, 2005	57.53	58.63	57.53	58.63
1172	AMEX	IYR	Thu, Feb 24, 2005	57.69	57.80	57.10	57.50
1171	AMEX	IYR	Wed, Feb 23, 2005	58.35	58.39	57.55	57.69
1170	AMEX	IYR	Tue, Feb 22, 2005	59.35	59.35	57.65	57.66
1169	AMEX	IYR	Fri, Feb 18, 2005	59.50	59.50	59.00	59.25
1168	AMEX	IYR	Thu, Feb 17, 2005	59.98	60.06	59.82	59.87
1167	AMEX	IYR	Wed, Feb 16, 2005	59.60	59.95	59.22	59.90
1166	AMEX	IYR	Tue, Feb 15, 2005	59.50	59.63	59.33	59.60
1165	AMEX	IYR	Mon, Feb 14, 2005	59.50	59.60	59.21	59.42
1164	AMEX	IYR	Fri, Feb 11, 2005	59.15	59.40	58.69	59.30
1163	AMEX	IYR	Thu, Feb 10, 2005	59.00	59.18	58.63	59.06
1162	AMEX	IYR	Wed, Feb 9, 2005	58.30	58.88	58.30	58.85
1161	AMEX	IYR	Tue, Feb 8, 2005	58.26	58.52	58.24	58.51
1160	AMEX	IYR	Mon, Feb 7, 2005	58.41	58.82	58.33	58.37
1159	AMEX	IYR	Fri, Feb 4, 2005	58.01	58.60	58.01	58.50
1158	AMEX	IYR	Thu, Feb 3, 2005	57.85	58.08	57.58	57.74
1157	AMEX	IYR	Wed, Feb 2, 2005	57.10	57.85	57.06	57.85
1156	AMEX	IYR	Tue, Feb 1, 2005	56.69	57.20	56.51	57.20
1155	AMEX	IYR	Mon, Jan 31, 2005	56.80	57.15	56.09	56.35
1154	AMEX	IYR	Fri, Jan 28, 2005	56.60	56.87	56.35	56.71
1153	AMEX	IYR	Thu, Jan 27, 2005	57.05	57.15	56.23	56.45
1152	AMEX	IYR	Wed, Jan 26, 2005	56.88	57.23	56.64	57.05
1151	AMEX	IYR	Tue, Jan 25, 2005	58.20	58.43	56.96	56.96
1150	AMEX	IYR	Mon, Jan 24, 2005	58.75	59.00	58.10	58.15
1149	AMEX	IYR	Fri, Jan 21, 2005	58.83	59.05	58.38	58.73
1148	AMEX	IYR	Thu, Jan 20, 2005	58.95	59.05	58.34	58.59
1147	AMEX	IYR	Wed, Jan 19, 2005	60.63	60.63	58.71	58.96
1146	AMEX	IYR	Tue, Jan 18, 2005	58.20	58.86	57.80	58.86
1145	AMEX	IYR	Fri, Jan 14, 2005	57.65	58.28	57.65	58.22
1144	AMEX	IYR	Thu, Jan 13, 2005	57.18	58.46	57.18	57.55
1143	AMEX	IYR	Wed, Jan 12, 2005	57.53	57.53	56.50	57.28
1142	AMEX	IYR	Tue, Jan 11, 2005	58.21	58.52	57.50	57.50
1141	AMEX	IYR	Mon, Jan 10, 2005	58.50	58.63	58.03	58.21
1140	AMEX	IYR	Fri, Jan 7, 2005	58.50	58.95	58.05	58.25
1139	AMEX	IYR	Thu, Jan 6, 2005	57.90	58.60	57.88	58.25
1138	AMEX	IYR	Wed, Jan 5, 2005	59.75	59.75	57.40	57.76
1137	AMEX	IYR	Tue, Jan 4, 2005	61.20	61.32	59.88	60.00
1136	AMEX	IYR	Mon, Jan 3, 2005	61.80	61.97	60.56	60.84
1135	AMEX	IYR	Fri, Dec 31, 2004	61.83	62.07	61.50	61.60
1134	AMEX	IYR	Thu, Dec 30, 2004	61.45	61.88	61.43	61.77
1133	AMEX	IYR	Wed, Dec 29, 2004	61.30	61.55	61.00	61.45
1132	AMEX	IYR	Tue, Dec 28, 2004	61.19	61.30	61.09	61.16
1131	AMEX	IYR	Mon, Dec 27, 2004	61.25	62.20	60.00	60.95
1130	AMEX	IYR	Thu, Dec 23, 2004	61.85	61.85	60.80	60.80
1129	AMEX	IYR	Wed, Dec 22, 2004	62.03	62.39	62.03	62.34
1128	AMEX	IYR	Tue, Dec 21, 2004	61.60	62.00	60.75	61.93
1127	AMEX	IYR	Mon, Dec 20, 2004	61.39	61.62	61.10	61.43
1126	AMEX	IYR	Fri, Dec 17, 2004	60.88	61.65	60.46	61.47
1125	AMEX	IYR	Thu, Dec 16, 2004	61.40	61.72	60.96	61.00
1124	AMEX	IYR	Wed, Dec 15, 2004	61.25	61.60	60.85	61.53
1123	AMEX	IYR	Tue, Dec 14, 2004	61.18	61.33	60.75	61.20
1122	AMEX	IYR	Mon, Dec 13, 2004	61.48	61.61	61.25	61.35
1121	AMEX	IYR	Fri, Dec 10, 2004	60.90	61.50	60.76	61.50
1120	AMEX	IYR	Thu, Dec 9, 2004	60.33	60.96	60.01	60.85
1119	AMEX	IYR	Wed, Dec 8, 2004	60.23	61.00	60.18	60.43
1118	AMEX	IYR	Tue, Dec 7, 2004	61.16	61.16	60.20	60.31
1117	AMEX	IYR	Mon, Dec 6, 2004	60.93	61.40	60.63	61.15
1116	AMEX	IYR	Fri, Dec 3, 2004	59.93	60.88	59.93	60.87
1115	AMEX	IYR	Thu, Dec 2, 2004	60.32	60.34	59.48	59.83
1114	AMEX	IYR	Wed, Dec 1, 2004	59.17	60.57	59.17	60.38
1113	AMEX	IYR	Tue, Nov 30, 2004	58.90	59.21	58.72	59.17
1112	AMEX	IYR	Mon, Nov 29, 2004	59.00	59.45	58.70	58.90
1111	AMEX	IYR	Fri, Nov 26, 2004	59.63	59.63	59.05	59.05
1110	AMEX	IYR	Wed, Nov 24, 2004	58.93	59.48	58.61	59.40
1109	AMEX	IYR	Tue, Nov 23, 2004	58.05	58.65	57.85	58.60
1108	AMEX	IYR	Mon, Nov 22, 2004	57.60	58.05	57.42	57.98
1107	AMEX	IYR	Fri, Nov 19, 2004	58.50	58.50	57.53	57.55
1106	AMEX	IYR	Thu, Nov 18, 2004	58.36	58.95	57.60	58.35
1105	AMEX	IYR	Wed, Nov 17, 2004	59.93	60.00	58.10	58.28
1104	AMEX	IYR	Tue, Nov 16, 2004	60.10	60.25	59.50	59.50
1103	AMEX	IYR	Mon, Nov 15, 2004	59.53	60.11	59.43	60.06
1102	AMEX	IYR	Fri, Nov 12, 2004	58.25	59.50	58.10	59.43
1101	AMEX	IYR	Thu, Nov 11, 2004	57.60	58.09	57.60	58.09
1100	AMEX	IYR	Wed, Nov 10, 2004	57.20	57.85	57.12	57.64
1099	AMEX	IYR	Tue, Nov 9, 2004	57.13	57.31	56.97	57.29
1098	AMEX	IYR	Mon, Nov 8, 2004	56.80	57.17	56.67	57.13
1097	AMEX	IYR	Fri, Nov 5, 2004	57.46	58.25	56.77	56.80
1096	AMEX	IYR	Thu, Nov 4, 2004	57.45	58.50	57.45	58.50
1095	AMEX	IYR	Wed, Nov 3, 2004	57.90	57.90	57.37	57.45
1094	AMEX	IYR	Tue, Nov 2, 2004	57.43	57.54	56.88	56.90
1093	AMEX	IYR	Mon, Nov 1, 2004	56.75	57.43	56.75	57.30
1092	AMEX	IYR	Fri, Oct 29, 2004	56.97	57.21	56.66	56.76
1091	AMEX	IYR	Thu, Oct 28, 2004	56.90	57.00	56.61	56.90
1090	AMEX	IYR	Wed, Oct 27, 2004	56.49	56.87	56.45	56.78
1089	AMEX	IYR	Tue, Oct 26, 2004	55.75	56.35	55.70	56.30
1088	AMEX	IYR	Mon, Oct 25, 2004	55.77	55.78	55.40	55.67
1087	AMEX	IYR	Fri, Oct 22, 2004	56.38	56.68	55.75	55.80
1086	AMEX	IYR	Thu, Oct 21, 2004	55.43	56.35	55.43	56.35
1085	AMEX	IYR	Wed, Oct 20, 2004	55.90	56.00	54.88	55.65
1084	AMEX	IYR	Tue, Oct 19, 2004	56.53	56.98	55.96	55.96
1083	AMEX	IYR	Mon, Oct 18, 2004	56.20	56.69	56.08	56.48
1082	AMEX	IYR	Fri, Oct 15, 2004	56.00	56.23	55.73	56.13
1081	AMEX	IYR	Thu, Oct 14, 2004	55.33	55.73	55.18	55.65
1080	AMEX	IYR	Wed, Oct 13, 2004	55.73	55.73	55.18	55.30
1079	AMEX	IYR	Tue, Oct 12, 2004	54.85	55.56	54.74	55.56
1078	AMEX	IYR	Mon, Oct 11, 2004	55.35	55.37	54.97	55.00
1077	AMEX	IYR	Fri, Oct 8, 2004	54.83	55.45	54.83	55.26
1076	AMEX	IYR	Thu, Oct 7, 2004	55.38	55.42	54.78	54.78
1075	AMEX	IYR	Wed, Oct 6, 2004	55.10	55.49	55.10	55.42
1074	AMEX	IYR	Tue, Oct 5, 2004	54.88	55.38	54.88	55.32
1073	AMEX	IYR	Mon, Oct 4, 2004	55.28	55.50	54.88	55.15
1072	AMEX	IYR	Fri, Oct 1, 2004	54.16	55.28	54.10	55.20
1071	AMEX	IYR	Thu, Sep 30, 2004	53.85	54.30	53.78	53.98
1070	AMEX	IYR	Wed, Sep 29, 2004	53.35	53.77	53.35	53.65
1069	AMEX	IYR	Tue, Sep 28, 2004	53.63	53.66	53.22	53.66
1068	AMEX	IYR	Mon, Sep 27, 2004	53.40	53.60	53.29	53.40
1067	AMEX	IYR	Fri, Sep 24, 2004	53.43	53.63	53.18	53.54
1066	AMEX	IYR	Thu, Sep 23, 2004	54.23	54.27	53.97	53.99
1065	AMEX	IYR	Wed, Sep 22, 2004	54.46	54.48	54.18	54.28
1064	AMEX	IYR	Tue, Sep 21, 2004	54.38	54.68	54.23	54.46
1063	AMEX	IYR	Mon, Sep 20, 2004	54.65	54.71	54.31	54.44
1062	AMEX	IYR	Fri, Sep 17, 2004	55.05	55.05	54.61	54.73
1061	AMEX	IYR	Thu, Sep 16, 2004	54.25	55.00	54.15	55.00
1060	AMEX	IYR	Wed, Sep 15, 2004	53.76	54.23	53.66	54.05
1059	AMEX	IYR	Tue, Sep 14, 2004	54.35	54.37	53.74	53.75
1058	AMEX	IYR	Mon, Sep 13, 2004	54.85	54.85	54.30	54.42
1057	AMEX	IYR	Fri, Sep 10, 2004	54.53	54.90	54.38	54.88
1056	AMEX	IYR	Thu, Sep 9, 2004	55.50	55.50	54.80	54.83
1055	AMEX	IYR	Wed, Sep 8, 2004	55.83	55.93	55.68	55.74
1054	AMEX	IYR	Tue, Sep 7, 2004	55.25	55.83	55.25	55.83
1053	AMEX	IYR	Fri, Sep 3, 2004	54.83	55.30	54.83	55.25
1052	AMEX	IYR	Thu, Sep 2, 2004	54.55	55.00	54.55	54.95
1051	AMEX	IYR	Wed, Sep 1, 2004	54.92	55.08	54.47	54.64
1050	AMEX	IYR	Tue, Aug 31, 2004	54.48	54.83	54.43	54.83
1049	AMEX	IYR	Mon, Aug 30, 2004	54.50	54.53	54.08	54.41
1048	AMEX	IYR	Fri, Aug 27, 2004	54.14	54.25	54.00	54.07
1047	AMEX	IYR	Thu, Aug 26, 2004	53.80	54.14	53.80	54.00
1046	AMEX	IYR	Wed, Aug 25, 2004	54.05	54.16	53.78	53.80
1045	AMEX	IYR	Tue, Aug 24, 2004	53.63	54.15	53.63	54.08
1044	AMEX	IYR	Mon, Aug 23, 2004	53.50	53.67	53.11	53.50
1043	AMEX	IYR	Fri, Aug 20, 2004	52.13	53.56	52.13	53.45
1042	AMEX	IYR	Thu, Aug 19, 2004	52.93	52.93	52.05	52.08
1041	AMEX	IYR	Wed, Aug 18, 2004	52.25	52.85	52.08	52.85
1040	AMEX	IYR	Tue, Aug 17, 2004	52.06	52.11	51.82	52.10
1039	AMEX	IYR	Mon, Aug 16, 2004	51.08	51.56	51.05	51.56
1038	AMEX	IYR	Fri, Aug 13, 2004	50.88	51.00	50.68	50.88
1037	AMEX	IYR	Thu, Aug 12, 2004	51.35	51.67	50.85	50.86
1036	AMEX	IYR	Wed, Aug 11, 2004	51.37	51.38	51.15	51.38
1035	AMEX	IYR	Tue, Aug 10, 2004	51.50	51.63	51.26	51.45
1034	AMEX	IYR	Mon, Aug 9, 2004	51.20	51.48	50.95	51.08
1033	AMEX	IYR	Fri, Aug 6, 2004	51.04	51.92	50.95	51.20
1032	AMEX	IYR	Thu, Aug 5, 2004	52.12	52.12	51.28	51.28
1031	AMEX	IYR	Wed, Aug 4, 2004	51.00	52.08	51.00	52.06
1030	AMEX	IYR	Tue, Aug 3, 2004	51.45	51.94	51.33	51.65
1029	AMEX	IYR	Mon, Aug 2, 2004	50.65	51.45	50.34	51.43
1028	AMEX	IYR	Fri, Jul 30, 2004	50.50	50.80	50.45	50.65
1027	AMEX	IYR	Thu, Jul 29, 2004	50.60	50.80	50.20	50.34
1026	AMEX	IYR	Wed, Jul 28, 2004	49.89	50.50	49.34	50.30
1025	AMEX	IYR	Tue, Jul 27, 2004	50.00	50.38	49.73	49.95
1024	AMEX	IYR	Mon, Jul 26, 2004	50.21	50.26	49.76	49.88
1023	AMEX	IYR	Fri, Jul 23, 2004	50.50	50.75	50.26	50.26
1022	AMEX	IYR	Thu, Jul 22, 2004	51.50	51.57	50.39	50.76
1021	AMEX	IYR	Wed, Jul 21, 2004	52.25	52.43	51.70	51.70
1020	AMEX	IYR	Tue, Jul 20, 2004	52.38	52.56	52.21	52.30
1019	AMEX	IYR	Mon, Jul 19, 2004	52.00	52.35	51.80	52.30
1018	AMEX	IYR	Fri, Jul 16, 2004	51.95	52.40	51.85	51.85
1017	AMEX	IYR	Thu, Jul 15, 2004	51.50	52.00	51.50	51.95
1016	AMEX	IYR	Wed, Jul 14, 2004	51.08	51.48	51.08	51.40
1015	AMEX	IYR	Tue, Jul 13, 2004	51.58	51.58	51.05	51.06
1014	AMEX	IYR	Mon, Jul 12, 2004	51.35	51.58	50.97	51.58
1013	AMEX	IYR	Fri, Jul 9, 2004	51.20	51.55	50.76	51.18
1012	AMEX	IYR	Thu, Jul 8, 2004	52.18	52.18	51.14	51.20
1011	AMEX	IYR	Wed, Jul 7, 2004	51.50	52.04	51.50	51.95
1010	AMEX	IYR	Tue, Jul 6, 2004	51.68	51.68	50.93	51.30
1009	AMEX	IYR	Fri, Jul 2, 2004	50.73	51.69	50.73	51.63
1008	AMEX	IYR	Thu, Jul 1, 2004	50.80	51.23	50.20	50.62
1007	AMEX	IYR	Wed, Jun 30, 2004	49.93	50.73	49.87	50.52
1006	AMEX	IYR	Tue, Jun 29, 2004	51.00	51.00	49.95	50.00
1005	AMEX	IYR	Mon, Jun 28, 2004	50.95	51.30	50.81	51.05
1004	AMEX	IYR	Fri, Jun 25, 2004	51.00	51.00	50.50	50.70
1003	AMEX	IYR	Thu, Jun 24, 2004	51.30	51.56	51.07	51.25
1002	AMEX	IYR	Wed, Jun 23, 2004	50.95	51.30	50.86	51.15
1001	AMEX	IYR	Tue, Jun 22, 2004	50.70	51.05	50.70	50.90
1000	AMEX	IYR	Mon, Jun 21, 2004	50.68	50.98	50.50	50.98
999	AMEX	IYR	Fri, Jun 18, 2004	50.25	50.52	50.15	50.38
998	AMEX	IYR	Thu, Jun 17, 2004	49.80	50.32	49.63	50.30
997	AMEX	IYR	Wed, Jun 16, 2004	49.82	49.99	49.34	49.88
996	AMEX	IYR	Tue, Jun 15, 2004	49.05	49.75	49.05	49.63
995	AMEX	IYR	Mon, Jun 14, 2004	49.25	49.25	48.51	48.65
994	AMEX	IYR	Thu, Jun 10, 2004	50.03	50.03	49.41	49.65
993	AMEX	IYR	Wed, Jun 9, 2004	50.00	50.30	49.74	49.88
992	AMEX	IYR	Tue, Jun 8, 2004	50.20	50.38	49.73	50.15
991	AMEX	IYR	Mon, Jun 7, 2004	49.93	50.20	49.55	50.20
990	AMEX	IYR	Fri, Jun 4, 2004	49.85	50.19	49.51	49.75
989	AMEX	IYR	Thu, Jun 3, 2004	49.80	50.00	49.48	49.70
988	AMEX	IYR	Wed, Jun 2, 2004	49.70	50.00	49.25	49.85
987	AMEX	IYR	Tue, Jun 1, 2004	49.83	49.83	48.75	49.15
986	AMEX	IYR	Fri, May 28, 2004	49.48	49.80	49.17	49.72
985	AMEX	IYR	Thu, May 27, 2004	49.30	49.70	49.00	49.17
984	AMEX	IYR	Wed, May 26, 2004	48.31	49.03	47.91	49.02
983	AMEX	IYR	Tue, May 25, 2004	47.59	48.35	47.40	48.30
982	AMEX	IYR	Mon, May 24, 2004	46.90	47.45	46.64	47.21
981	AMEX	IYR	Fri, May 21, 2004	47.15	47.49	46.61	46.90
980	AMEX	IYR	Thu, May 20, 2004	46.40	47.00	46.16	46.98
979	AMEX	IYR	Wed, May 19, 2004	47.19	47.60	45.83	45.90
978	AMEX	IYR	Tue, May 18, 2004	46.55	47.00	46.21	47.00
977	AMEX	IYR	Mon, May 17, 2004	45.73	46.47	45.13	46.12
976	AMEX	IYR	Fri, May 14, 2004	45.45	46.20	45.15	45.90
975	AMEX	IYR	Thu, May 13, 2004	45.20	45.75	45.00	45.30
974	AMEX	IYR	Wed, May 12, 2004	44.90	45.40	44.61	45.25
973	AMEX	IYR	Tue, May 11, 2004	44.88	45.88	44.88	45.35
972	AMEX	IYR	Mon, May 10, 2004	44.95	45.25	43.75	44.93
971	AMEX	IYR	Fri, May 7, 2004	46.49	46.74	45.45	45.53
970	AMEX	IYR	Thu, May 6, 2004	47.01	47.30	46.35	47.10
969	AMEX	IYR	Wed, May 5, 2004	47.45	47.68	47.10	47.11
968	AMEX	IYR	Tue, May 4, 2004	47.15	48.00	47.15	47.33
967	AMEX	IYR	Mon, May 3, 2004	46.55	47.25	46.25	47.25
966	AMEX	IYR	Fri, Apr 30, 2004	46.78	47.25	46.30	46.55
965	AMEX	IYR	Thu, Apr 29, 2004	47.45	48.25	46.26	46.70
964	AMEX	IYR	Wed, Apr 28, 2004	48.05	48.05	47.38	47.40
963	AMEX	IYR	Tue, Apr 27, 2004	47.55	48.10	47.55	48.00
962	AMEX	IYR	Mon, Apr 26, 2004	47.15	47.97	47.15	47.62
961	AMEX	IYR	Fri, Apr 23, 2004	47.60	47.60	47.02	47.25
960	AMEX	IYR	Thu, Apr 22, 2004	47.08	48.29	47.08	47.73
959	AMEX	IYR	Wed, Apr 21, 2004	46.85	47.35	46.60	47.08
958	AMEX	IYR	Tue, Apr 20, 2004	48.68	48.72	46.75	46.85
957	AMEX	IYR	Mon, Apr 19, 2004	48.41	48.82	47.56	48.68
956	AMEX	IYR	Fri, Apr 16, 2004	48.30	48.85	47.80	48.50
955	AMEX	IYR	Thu, Apr 15, 2004	46.90	48.05	46.90	48.00
954	AMEX	IYR	Wed, Apr 14, 2004	44.73	47.75	44.73	46.99
953	AMEX	IYR	Tue, Apr 13, 2004	47.50	48.32	46.25	47.40
952	AMEX	IYR	Mon, Apr 12, 2004	50.20	50.20	46.83	47.80
951	AMEX	IYR	Thu, Apr 8, 2004	51.05	51.15	50.25	50.25
950	AMEX	IYR	Wed, Apr 7, 2004	50.25	51.97	49.80	51.25
949	AMEX	IYR	Tue, Apr 6, 2004	52.10	52.14	50.13	50.55
948	AMEX	IYR	Mon, Apr 5, 2004	54.40	54.50	51.75	52.56
947	AMEX	IYR	Fri, Apr 2, 2004	55.45	55.45	54.59	54.71
946	AMEX	IYR	Thu, Apr 1, 2004	54.85	55.36	54.85	55.36
945	AMEX	IYR	Wed, Mar 31, 2004	54.58	54.80	54.26	54.73
944	AMEX	IYR	Tue, Mar 30, 2004	53.70	54.45	53.70	54.45
943	AMEX	IYR	Mon, Mar 29, 2004	53.90	54.00	53.60	53.75
942	AMEX	IYR	Fri, Mar 26, 2004	54.18	54.18	53.55	53.63
941	AMEX	IYR	Thu, Mar 25, 2004	54.35	54.75	54.20	54.73
940	AMEX	IYR	Wed, Mar 24, 2004	54.73	54.80	54.03	54.24
939	AMEX	IYR	Tue, Mar 23, 2004	54.55	54.73	54.40	54.53
938	AMEX	IYR	Mon, Mar 22, 2004	53.70	54.61	53.70	54.45
937	AMEX	IYR	Fri, Mar 19, 2004	54.70	54.94	54.51	54.81
936	AMEX	IYR	Thu, Mar 18, 2004	54.33	54.65	54.19	54.59
935	AMEX	IYR	Wed, Mar 17, 2004	53.68	54.40	53.64	54.30
934	AMEX	IYR	Tue, Mar 16, 2004	53.53	53.67	53.22	53.53
933	AMEX	IYR	Mon, Mar 15, 2004	53.80	53.80	53.28	53.38
932	AMEX	IYR	Fri, Mar 12, 2004	53.16	53.76	53.16	53.73
931	AMEX	IYR	Thu, Mar 11, 2004	53.43	53.70	53.18	53.18
930	AMEX	IYR	Wed, Mar 10, 2004	54.55	54.64	53.75	53.80
929	AMEX	IYR	Tue, Mar 9, 2004	54.51	54.53	54.28	54.50
928	AMEX	IYR	Mon, Mar 8, 2004	54.73	54.73	54.40	54.59
927	AMEX	IYR	Fri, Mar 5, 2004	54.28	54.68	54.15	54.58
926	AMEX	IYR	Thu, Mar 4, 2004	54.14	54.25	54.05	54.25
925	AMEX	IYR	Wed, Mar 3, 2004	53.83	54.23	53.75	54.10
924	AMEX	IYR	Tue, Mar 2, 2004	53.50	53.87	53.41	53.84
923	AMEX	IYR	Mon, Mar 1, 2004	52.90	53.50	52.80	53.50
922	AMEX	IYR	Fri, Feb 27, 2004	52.58	52.72	52.51	52.59
921	AMEX	IYR	Thu, Feb 26, 2004	52.88	52.88	52.54	52.56
920	AMEX	IYR	Wed, Feb 25, 2004	52.45	52.71	52.30	52.69
919	AMEX	IYR	Tue, Feb 24, 2004	52.25	52.38	52.08	52.36
918	AMEX	IYR	Mon, Feb 23, 2004	52.35	52.48	52.05	52.26
917	AMEX	IYR	Fri, Feb 20, 2004	52.24	52.34	51.93	52.24
916	AMEX	IYR	Thu, Feb 19, 2004	52.25	52.39	52.09	52.23
915	AMEX	IYR	Wed, Feb 18, 2004	52.30	52.47	52.25	52.33
914	AMEX	IYR	Tue, Feb 17, 2004	52.58	52.59	52.25	52.30
913	AMEX	IYR	Fri, Feb 13, 2004	52.70	52.70	52.00	52.23
912	AMEX	IYR	Thu, Feb 12, 2004	53.05	53.05	52.36	52.54
911	AMEX	IYR	Wed, Feb 11, 2004	52.86	53.20	52.68	53.20
910	AMEX	IYR	Tue, Feb 10, 2004	52.55	52.85	52.55	52.85
909	AMEX	IYR	Mon, Feb 9, 2004	52.40	52.57	52.30	52.49
908	AMEX	IYR	Fri, Feb 6, 2004	51.75	52.56	51.55	52.55
907	AMEX	IYR	Thu, Feb 5, 2004	51.31	51.55	51.15	51.41
906	AMEX	IYR	Wed, Feb 4, 2004	52.25	52.25	51.34	51.34
905	AMEX	IYR	Tue, Feb 3, 2004	52.50	52.80	52.20	52.22
904	AMEX	IYR	Mon, Feb 2, 2004	51.83	52.35	51.71	52.30
903	AMEX	IYR	Fri, Jan 30, 2004	51.40	51.66	51.23	51.66
902	AMEX	IYR	Thu, Jan 29, 2004	51.38	51.39	50.86	51.33
901	AMEX	IYR	Wed, Jan 28, 2004	51.50	51.86	51.17	51.22
900	AMEX	IYR	Tue, Jan 27, 2004	51.05	51.48	50.90	51.41
899	AMEX	IYR	Mon, Jan 26, 2004	50.35	50.91	50.24	50.91
898	AMEX	IYR	Fri, Jan 23, 2004	49.85	50.34	49.85	50.25
897	AMEX	IYR	Thu, Jan 22, 2004	49.75	49.95	49.62	49.92
896	AMEX	IYR	Wed, Jan 21, 2004	49.68	49.69	49.38	49.69
895	AMEX	IYR	Tue, Jan 20, 2004	49.85	49.85	49.43	49.60
894	AMEX	IYR	Fri, Jan 16, 2004	50.03	50.10	49.58	49.58
893	AMEX	IYR	Thu, Jan 15, 2004	49.90	50.04	49.72	49.94
892	AMEX	IYR	Wed, Jan 14, 2004	49.70	50.00	49.61	50.00
891	AMEX	IYR	Tue, Jan 13, 2004	49.69	49.72	49.24	49.63
890	AMEX	IYR	Mon, Jan 12, 2004	49.50	49.74	49.40	49.58
889	AMEX	IYR	Fri, Jan 9, 2004	49.48	49.57	49.24	49.53
888	AMEX	IYR	Thu, Jan 8, 2004	49.48	49.51	49.32	49.48
887	AMEX	IYR	Wed, Jan 7, 2004	49.63	49.69	49.26	49.38
886	AMEX	IYR	Tue, Jan 6, 2004	49.53	49.65	49.43	49.60
885	AMEX	IYR	Mon, Jan 5, 2004	49.90	50.00	49.33	49.51
884	AMEX	IYR	Fri, Jan 2, 2004	49.68	49.75	49.25	49.49
883	AMEX	IYR	Wed, Dec 31, 2003	50.15	50.25	49.55	49.64
882	AMEX	IYR	Tue, Dec 30, 2003	49.93	50.11	49.80	49.98
881	AMEX	IYR	Mon, Dec 29, 2003	49.68	49.85	49.54	49.78
880	AMEX	IYR	Fri, Dec 26, 2003	49.50	49.63	49.45	49.54
879	AMEX	IYR	Wed, Dec 24, 2003	49.29	49.46	49.23	49.46
878	AMEX	IYR	Tue, Dec 23, 2003	49.43	49.43	49.18	49.22
877	AMEX	IYR	Mon, Dec 22, 2003	49.05	49.35	48.93	49.35
876	AMEX	IYR	Fri, Dec 19, 2003	49.05	49.14	48.95	49.14
875	AMEX	IYR	Thu, Dec 18, 2003	48.93	49.14	48.83	48.99
874	AMEX	IYR	Wed, Dec 17, 2003	48.83	48.93	48.65	48.86
873	AMEX	IYR	Tue, Dec 16, 2003	48.58	48.85	48.30	48.83
872	AMEX	IYR	Mon, Dec 15, 2003	49.10	49.10	48.47	48.50
871	AMEX	IYR	Fri, Dec 12, 2003	48.75	48.82	48.60	48.73
870	AMEX	IYR	Thu, Dec 11, 2003	48.98	49.43	48.98	49.42
869	AMEX	IYR	Wed, Dec 10, 2003	49.25	49.25	48.83	48.96
868	AMEX	IYR	Tue, Dec 9, 2003	49.28	49.28	49.02	49.15
867	AMEX	IYR	Mon, Dec 8, 2003	48.88	49.19	48.80	49.19
866	AMEX	IYR	Fri, Dec 5, 2003	48.88	48.96	48.75	48.81
865	AMEX	IYR	Thu, Dec 4, 2003	49.15	49.15	48.80	48.80
864	AMEX	IYR	Wed, Dec 3, 2003	49.23	49.30	49.01	49.01
863	AMEX	IYR	Tue, Dec 2, 2003	49.13	49.23	49.00	49.13
862	AMEX	IYR	Mon, Dec 1, 2003	48.60	49.17	48.60	49.15
861	AMEX	IYR	Fri, Nov 28, 2003	48.50	48.71	48.50	48.52
860	AMEX	IYR	Wed, Nov 26, 2003	48.40	48.50	48.15	48.38
859	AMEX	IYR	Tue, Nov 25, 2003	47.83	48.25	47.80	48.20
858	AMEX	IYR	Mon, Nov 24, 2003	47.70	47.85	47.46	47.66
857	AMEX	IYR	Fri, Nov 21, 2003	47.80	47.83	47.00	47.10
856	AMEX	IYR	Thu, Nov 20, 2003	48.08	48.08	47.29	47.46
855	AMEX	IYR	Wed, Nov 19, 2003	48.30	48.40	47.93	48.08
854	AMEX	IYR	Tue, Nov 18, 2003	48.30	48.47	48.05	48.17
853	AMEX	IYR	Mon, Nov 17, 2003	47.75	48.25	47.70	48.10
852	AMEX	IYR	Fri, Nov 14, 2003	48.40	48.65	48.33	48.45
851	AMEX	IYR	Thu, Nov 13, 2003	48.09	48.23	47.90	48.20
850	AMEX	IYR	Wed, Nov 12, 2003	47.50	48.09	47.38	48.09
849	AMEX	IYR	Tue, Nov 11, 2003	47.70	47.70	47.25	47.38
848	AMEX	IYR	Mon, Nov 10, 2003	47.91	47.91	47.58	47.67
847	AMEX	IYR	Fri, Nov 7, 2003	47.60	47.99	47.60	47.77
846	AMEX	IYR	Thu, Nov 6, 2003	47.23	47.55	47.14	47.55
845	AMEX	IYR	Wed, Nov 5, 2003	47.27	47.27	46.91	47.20
844	AMEX	IYR	Tue, Nov 4, 2003	47.07	47.36	46.90	47.28
843	AMEX	IYR	Mon, Nov 3, 2003	46.80	47.20	46.80	47.14
842	AMEX	IYR	Fri, Oct 31, 2003	46.80	46.96	46.38	46.50
841	AMEX	IYR	Thu, Oct 30, 2003	46.73	46.80	46.45	46.68
840	AMEX	IYR	Wed, Oct 29, 2003	46.20	46.69	46.17	46.56
839	AMEX	IYR	Tue, Oct 28, 2003	46.55	46.55	45.63	46.10
838	AMEX	IYR	Mon, Oct 27, 2003	46.10	46.75	46.10	46.42
837	AMEX	IYR	Fri, Oct 24, 2003	46.25	46.25	45.66	45.88
836	AMEX	IYR	Thu, Oct 23, 2003	46.56	46.56	45.97	46.25
835	AMEX	IYR	Wed, Oct 22, 2003	47.10	47.10	46.56	46.72
834	AMEX	IYR	Tue, Oct 21, 2003	47.20	47.25	47.01	47.05
833	AMEX	IYR	Mon, Oct 20, 2003	47.37	47.38	47.01	47.01
832	AMEX	IYR	Fri, Oct 17, 2003	47.66	47.68	47.11	47.11
831	AMEX	IYR	Thu, Oct 16, 2003	47.48	47.66	47.48	47.54
830	AMEX	IYR	Wed, Oct 15, 2003	47.68	47.81	47.39	47.48
829	AMEX	IYR	Tue, Oct 14, 2003	47.58	47.61	47.36	47.59
828	AMEX	IYR	Mon, Oct 13, 2003	47.55	47.72	47.46	47.55
827	AMEX	IYR	Fri, Oct 10, 2003	47.59	47.59	47.25	47.38
826	AMEX	IYR	Thu, Oct 9, 2003	47.53	47.62	47.25	47.30
825	AMEX	IYR	Wed, Oct 8, 2003	47.21	47.34	47.09	47.23
824	AMEX	IYR	Tue, Oct 7, 2003	47.40	47.48	47.19	47.20
823	AMEX	IYR	Mon, Oct 6, 2003	46.85	47.43	46.85	47.43
822	AMEX	IYR	Fri, Oct 3, 2003	46.83	47.25	46.76	46.87
821	AMEX	IYR	Thu, Oct 2, 2003	46.10	46.49	46.10	46.38
820	AMEX	IYR	Wed, Oct 1, 2003	45.83	46.14	45.83	46.03
819	AMEX	IYR	Tue, Sep 30, 2003	45.55	45.87	45.15	45.71
818	AMEX	IYR	Mon, Sep 29, 2003	45.23	45.43	45.16	45.43
817	AMEX	IYR	Fri, Sep 26, 2003	45.05	45.21	44.60	45.21
816	AMEX	IYR	Thu, Sep 25, 2003	45.30	45.34	44.96	45.16
815	AMEX	IYR	Wed, Sep 24, 2003	45.50	45.60	45.21	45.21
814	AMEX	IYR	Tue, Sep 23, 2003	45.15	45.60	45.15	45.46
813	AMEX	IYR	Mon, Sep 22, 2003	45.05	45.26	44.90	45.15
812	AMEX	IYR	Fri, Sep 19, 2003	45.05	45.42	45.00	45.31
811	AMEX	IYR	Thu, Sep 18, 2003	44.80	45.07	44.73	44.97
810	AMEX	IYR	Wed, Sep 17, 2003	44.90	44.90	44.55	44.72
809	AMEX	IYR	Tue, Sep 16, 2003	44.93	44.99	44.66	44.88
808	AMEX	IYR	Mon, Sep 15, 2003	45.00	45.00	44.80	44.90
807	AMEX	IYR	Fri, Sep 12, 2003	44.69	44.99	44.53	44.99
806	AMEX	IYR	Thu, Sep 11, 2003	45.30	45.52	45.17	45.45
805	AMEX	IYR	Wed, Sep 10, 2003	45.80	45.80	44.96	45.05
804	AMEX	IYR	Tue, Sep 9, 2003	45.87	45.89	45.54	45.85
803	AMEX	IYR	Mon, Sep 8, 2003	45.58	46.05	45.58	46.02
802	AMEX	IYR	Fri, Sep 5, 2003	45.98	46.02	45.65	45.89
801	AMEX	IYR	Thu, Sep 4, 2003	46.05	46.18	45.86	46.09
800	AMEX	IYR	Wed, Sep 3, 2003	45.65	46.00	45.13	45.88
799	AMEX	IYR	Tue, Sep 2, 2003	45.12	45.54	44.91	45.54
798	AMEX	IYR	Fri, Aug 29, 2003	44.79	45.00	44.66	45.00
797	AMEX	IYR	Thu, Aug 28, 2003	44.83	44.83	44.59	44.75
796	AMEX	IYR	Wed, Aug 27, 2003	44.23	44.80	44.23	44.77
795	AMEX	IYR	Tue, Aug 26, 2003	43.93	44.38	43.65	44.38
794	AMEX	IYR	Mon, Aug 25, 2003	44.33	44.33	43.75	43.92
793	AMEX	IYR	Fri, Aug 22, 2003	44.80	44.80	44.30	44.40
792	AMEX	IYR	Thu, Aug 21, 2003	44.73	44.85	44.56	44.73
791	AMEX	IYR	Wed, Aug 20, 2003	44.33	44.65	44.33	44.65
790	AMEX	IYR	Tue, Aug 19, 2003	44.48	44.55	44.32	44.53
789	AMEX	IYR	Mon, Aug 18, 2003	44.15	44.50	44.14	44.38
788	AMEX	IYR	Fri, Aug 15, 2003	44.09	44.40	44.09	44.13
787	AMEX	IYR	Thu, Aug 14, 2003	44.10	44.35	43.93	44.29
786	AMEX	IYR	Wed, Aug 13, 2003	44.35	44.35	43.88	44.03
785	AMEX	IYR	Tue, Aug 12, 2003	44.40	44.40	44.05	44.29
784	AMEX	IYR	Mon, Aug 11, 2003	44.28	44.41	44.25	44.31
783	AMEX	IYR	Fri, Aug 8, 2003	44.42	44.45	44.23	44.37
782	AMEX	IYR	Thu, Aug 7, 2003	44.10	44.40	44.03	44.23
781	AMEX	IYR	Wed, Aug 6, 2003	44.05	44.13	43.66	44.10
780	AMEX	IYR	Tue, Aug 5, 2003	44.20	44.21	43.87	44.00
779	AMEX	IYR	Mon, Aug 4, 2003	44.33	44.33	43.79	44.13
778	AMEX	IYR	Fri, Aug 1, 2003	44.64	44.64	44.25	44.45
777	AMEX	IYR	Thu, Jul 31, 2003	44.84	44.99	44.63	44.63
776	AMEX	IYR	Wed, Jul 30, 2003	44.35	44.75	44.30	44.75
775	AMEX	IYR	Tue, Jul 29, 2003	43.85	44.25	43.85	44.19
774	AMEX	IYR	Mon, Jul 28, 2003	44.20	44.30	43.86	43.90
773	AMEX	IYR	Fri, Jul 25, 2003	43.76	44.12	43.76	44.10
772	AMEX	IYR	Thu, Jul 24, 2003	43.70	43.97	43.66	43.76
771	AMEX	IYR	Wed, Jul 23, 2003	43.83	43.83	43.37	43.65
770	AMEX	IYR	Tue, Jul 22, 2003	43.70	43.84	43.55	43.72
769	AMEX	IYR	Mon, Jul 21, 2003	43.68	43.88	43.30	43.55
768	AMEX	IYR	Fri, Jul 18, 2003	43.70	43.84	43.46	43.57
767	AMEX	IYR	Thu, Jul 17, 2003	43.85	44.05	43.26	43.45
766	AMEX	IYR	Wed, Jul 16, 2003	44.20	44.20	43.84	44.00
765	AMEX	IYR	Tue, Jul 15, 2003	44.03	44.10	43.86	43.96
764	AMEX	IYR	Mon, Jul 14, 2003	43.85	44.15	43.69	44.05
763	AMEX	IYR	Fri, Jul 11, 2003	43.45	43.79	43.35	43.64
762	AMEX	IYR	Thu, Jul 10, 2003	43.85	43.85	43.07	43.26
761	AMEX	IYR	Wed, Jul 9, 2003	44.05	44.05	43.63	43.85
760	AMEX	IYR	Tue, Jul 8, 2003	43.93	44.12	43.80	44.12
759	AMEX	IYR	Mon, Jul 7, 2003	43.80	43.99	43.72	43.95
758	AMEX	IYR	Thu, Jul 3, 2003	43.44	43.60	43.21	43.60
757	AMEX	IYR	Wed, Jul 2, 2003	43.00	43.40	42.83	43.38
756	AMEX	IYR	Tue, Jul 1, 2003	42.45	42.80	42.14	42.80
755	AMEX	IYR	Mon, Jun 30, 2003	42.75	42.75	42.11	42.30
754	AMEX	IYR	Fri, Jun 27, 2003	42.55	42.75	42.42	42.46
753	AMEX	IYR	Thu, Jun 26, 2003	42.05	42.49	41.96	42.48
752	AMEX	IYR	Wed, Jun 25, 2003	41.80	42.15	41.71	41.97
751	AMEX	IYR	Tue, Jun 24, 2003	41.55	41.75	41.28	41.74
750	AMEX	IYR	Mon, Jun 23, 2003	41.85	41.86	41.43	41.44
749	AMEX	IYR	Fri, Jun 20, 2003	42.18	42.18	41.91	42.00
748	AMEX	IYR	Thu, Jun 19, 2003	42.15	42.27	41.86	42.01
747	AMEX	IYR	Wed, Jun 18, 2003	42.30	42.41	41.81	41.95
746	AMEX	IYR	Tue, Jun 17, 2003	42.80	42.95	42.31	42.49
745	AMEX	IYR	Mon, Jun 16, 2003	42.55	42.90	42.55	42.79
744	AMEX	IYR	Fri, Jun 13, 2003	43.00	43.00	42.17	42.34
743	AMEX	IYR	Thu, Jun 12, 2003	44.15	44.15	43.41	43.63
742	AMEX	IYR	Wed, Jun 11, 2003	43.70	44.10	43.45	44.05
741	AMEX	IYR	Tue, Jun 10, 2003	43.25	43.70	43.19	43.63
740	AMEX	IYR	Mon, Jun 9, 2003	43.43	43.43	43.05	43.22
739	AMEX	IYR	Fri, Jun 6, 2003	43.25	43.65	43.11	43.50
738	AMEX	IYR	Thu, Jun 5, 2003	42.75	43.08	42.75	43.08
737	AMEX	IYR	Wed, Jun 4, 2003	42.66	43.17	42.61	43.08
736	AMEX	IYR	Tue, Jun 3, 2003	42.33	42.56	42.13	42.37
735	AMEX	IYR	Mon, Jun 2, 2003	42.40	42.55	42.25	42.39
734	AMEX	IYR	Fri, May 30, 2003	41.40	42.18	41.40	42.18
733	AMEX	IYR	Thu, May 29, 2003	42.25	42.25	40.75	41.32
732	AMEX	IYR	Wed, May 28, 2003	42.85	42.90	42.13	42.13
731	AMEX	IYR	Tue, May 27, 2003	42.75	42.83	42.55	42.79
730	AMEX	IYR	Fri, May 23, 2003	42.63	42.90	42.50	42.85
729	AMEX	IYR	Thu, May 22, 2003	42.35	42.65	42.16	42.65
728	AMEX	IYR	Wed, May 21, 2003	42.00	42.27	41.81	42.23
727	AMEX	IYR	Tue, May 20, 2003	41.88	42.16	41.78	42.12
726	AMEX	IYR	Mon, May 19, 2003	41.93	41.93	41.66	41.73
725	AMEX	IYR	Fri, May 16, 2003	41.65	41.94	41.46	41.94
724	AMEX	IYR	Thu, May 15, 2003	41.80	41.80	41.41	41.66
723	AMEX	IYR	Wed, May 14, 2003	41.93	41.93	41.53	41.67
722	AMEX	IYR	Tue, May 13, 2003	41.80	41.93	41.63	41.85
721	AMEX	IYR	Mon, May 12, 2003	41.58	41.85	41.50	41.78
720	AMEX	IYR	Fri, May 9, 2003	41.38	41.59	41.21	41.45
719	AMEX	IYR	Thu, May 8, 2003	40.75	41.26	40.72	41.15
718	AMEX	IYR	Wed, May 7, 2003	41.20	41.20	40.71	40.99
717	AMEX	IYR	Tue, May 6, 2003	40.98	41.70	40.83	41.11
716	AMEX	IYR	Mon, May 5, 2003	40.65	40.88	40.46	40.88
715	AMEX	IYR	Fri, May 2, 2003	40.10	40.63	40.10	40.41
714	AMEX	IYR	Thu, May 1, 2003	39.75	40.25	39.50	40.05
713	AMEX	IYR	Wed, Apr 30, 2003	40.01	40.18	39.71	39.71
712	AMEX	IYR	Tue, Apr 29, 2003	40.10	40.60	40.10	40.10
711	AMEX	IYR	Mon, Apr 28, 2003	40.20	40.30	40.01	40.01
710	AMEX	IYR	Fri, Apr 25, 2003	40.38	40.38	40.00	40.15
709	AMEX	IYR	Thu, Apr 24, 2003	40.71	40.78	40.43	40.48
708	AMEX	IYR	Wed, Apr 23, 2003	40.65	40.93	40.58	40.81
707	AMEX	IYR	Tue, Apr 22, 2003	40.28	40.80	40.28	40.80
706	AMEX	IYR	Mon, Apr 21, 2003	40.18	40.25	40.03	40.25
705	AMEX	IYR	Thu, Apr 17, 2003	39.85	40.13	39.71	40.12
704	AMEX	IYR	Wed, Apr 16, 2003	39.75	39.75	39.56	39.75
703	AMEX	IYR	Tue, Apr 15, 2003	39.50	39.65	39.36	39.65
702	AMEX	IYR	Mon, Apr 14, 2003	38.98	39.48	38.98	39.48
701	AMEX	IYR	Fri, Apr 11, 2003	39.31	39.45	38.89	38.96
700	AMEX	IYR	Thu, Apr 10, 2003	39.25	39.27	38.94	39.18
699	AMEX	IYR	Wed, Apr 9, 2003	39.25	39.50	39.06	39.06
698	AMEX	IYR	Tue, Apr 8, 2003	39.45	39.45	39.06	39.25
697	AMEX	IYR	Mon, Apr 7, 2003	39.45	39.66	39.15	39.35
696	AMEX	IYR	Fri, Apr 4, 2003	39.28	39.38	39.03	39.03
695	AMEX	IYR	Thu, Apr 3, 2003	39.23	39.37	39.07	39.10
694	AMEX	IYR	Wed, Apr 2, 2003	39.35	39.61	39.26	39.39
693	AMEX	IYR	Tue, Apr 1, 2003	38.50	39.00	38.49	38.98
692	AMEX	IYR	Mon, Mar 31, 2003	38.20	38.60	38.08	38.33
691	AMEX	IYR	Fri, Mar 28, 2003	38.65	38.78	38.50	38.53
690	AMEX	IYR	Thu, Mar 27, 2003	38.85	38.87	38.35	38.67
689	AMEX	IYR	Wed, Mar 26, 2003	38.75	38.90	38.57	38.89
688	AMEX	IYR	Tue, Mar 25, 2003	38.27	38.66	38.27	38.66
687	AMEX	IYR	Mon, Mar 24, 2003	38.95	38.95	38.11	38.25
686	AMEX	IYR	Fri, Mar 21, 2003	38.68	39.30	38.65	39.20
685	AMEX	IYR	Thu, Mar 20, 2003	38.15	38.57	37.78	38.57
684	AMEX	IYR	Wed, Mar 19, 2003	37.95	38.25	37.76	38.25
683	AMEX	IYR	Tue, Mar 18, 2003	37.85	37.85	37.54	37.76
682	AMEX	IYR	Mon, Mar 17, 2003	36.88	37.63	36.74	37.63
681	AMEX	IYR	Fri, Mar 14, 2003	37.05	37.10	36.85	36.89
680	AMEX	IYR	Thu, Mar 13, 2003	36.93	37.07	36.71	37.07
679	AMEX	IYR	Wed, Mar 12, 2003	36.73	36.79	36.43	36.50
678	AMEX	IYR	Tue, Mar 11, 2003	36.98	37.20	36.60	36.66
677	AMEX	IYR	Mon, Mar 10, 2003	37.01	37.10	36.70	36.71
676	AMEX	IYR	Fri, Mar 7, 2003	37.10	37.26	36.95	37.25
675	AMEX	IYR	Thu, Mar 6, 2003	37.60	37.65	37.39	37.48
674	AMEX	IYR	Wed, Mar 5, 2003	37.55	37.70	37.41	37.70
673	AMEX	IYR	Tue, Mar 4, 2003	37.75	37.90	37.63	37.68
672	AMEX	IYR	Mon, Mar 3, 2003	38.00	38.10	37.86	37.91
671	AMEX	IYR	Fri, Feb 28, 2003	37.90	38.08	37.88	37.95
670	AMEX	IYR	Thu, Feb 27, 2003	37.73	37.88	37.58	37.88
669	AMEX	IYR	Wed, Feb 26, 2003	37.70	37.73	37.53	37.58
668	AMEX	IYR	Tue, Feb 25, 2003	37.25	37.77	37.09	37.75
667	AMEX	IYR	Mon, Feb 24, 2003	37.60	37.60	37.30	37.42
666	AMEX	IYR	Fri, Feb 21, 2003	37.45	37.80	37.31	37.79
665	AMEX	IYR	Thu, Feb 20, 2003	37.35	37.42	37.20	37.33
664	AMEX	IYR	Wed, Feb 19, 2003	37.05	37.33	37.00	37.30
663	AMEX	IYR	Tue, Feb 18, 2003	36.90	37.22	36.79	37.05
662	AMEX	IYR	Fri, Feb 14, 2003	36.75	36.86	36.48	36.61
661	AMEX	IYR	Thu, Feb 13, 2003	36.85	36.85	36.45	36.69
660	AMEX	IYR	Wed, Feb 12, 2003	36.90	37.14	36.71	36.71
659	AMEX	IYR	Tue, Feb 11, 2003	37.45	37.45	36.90	37.00
658	AMEX	IYR	Mon, Feb 10, 2003	37.05	37.30	36.12	37.30
657	AMEX	IYR	Fri, Feb 7, 2003	37.50	37.50	37.03	37.05
656	AMEX	IYR	Thu, Feb 6, 2003	37.40	37.43	37.24	37.34
655	AMEX	IYR	Wed, Feb 5, 2003	37.40	37.55	37.23	37.34
654	AMEX	IYR	Tue, Feb 4, 2003	37.10	37.28	36.95	37.16
653	AMEX	IYR	Mon, Feb 3, 2003	37.45	37.50	37.15	37.25
652	AMEX	IYR	Fri, Jan 31, 2003	36.78	37.29	36.78	37.23
651	AMEX	IYR	Thu, Jan 30, 2003	37.05	37.10	36.75	36.83
650	AMEX	IYR	Wed, Jan 29, 2003	36.53	36.98	36.53	36.92
649	AMEX	IYR	Tue, Jan 28, 2003	36.50	36.72	36.43	36.69
648	AMEX	IYR	Mon, Jan 27, 2003	36.80	36.80	36.41	36.55
647	AMEX	IYR	Fri, Jan 24, 2003	37.15	37.15	36.78	36.88
646	AMEX	IYR	Thu, Jan 23, 2003	37.30	37.30	37.03	37.22
645	AMEX	IYR	Wed, Jan 22, 2003	37.03	37.23	37.00	37.13
644	AMEX	IYR	Tue, Jan 21, 2003	37.25	37.29	37.06	37.09
643	AMEX	IYR	Fri, Jan 17, 2003	37.30	37.45	37.13	37.17
642	AMEX	IYR	Thu, Jan 16, 2003	37.80	38.05	37.55	37.67
641	AMEX	IYR	Wed, Jan 15, 2003	37.93	38.18	37.78	38.00
640	AMEX	IYR	Tue, Jan 14, 2003	38.00	38.16	37.95	38.01
639	AMEX	IYR	Mon, Jan 13, 2003	38.40	38.40	38.06	38.11
638	AMEX	IYR	Fri, Jan 10, 2003	38.50	38.55	38.21	38.35
637	AMEX	IYR	Thu, Jan 9, 2003	38.60	38.72	38.38	38.57
636	AMEX	IYR	Wed, Jan 8, 2003	38.83	38.85	38.41	38.41
635	AMEX	IYR	Tue, Jan 7, 2003	39.00	39.15	38.67	39.00
634	AMEX	IYR	Mon, Jan 6, 2003	39.15	39.50	39.10	39.45
633	AMEX	IYR	Fri, Jan 3, 2003	38.80	39.15	38.75	39.14
632	AMEX	IYR	Thu, Jan 2, 2003	38.67	38.75	38.55	38.65
631	AMEX	IYR	Tue, Dec 31, 2002	38.40	38.83	38.40	38.65
630	AMEX	IYR	Mon, Dec 30, 2002	38.30	38.37	38.13	38.37
629	AMEX	IYR	Fri, Dec 27, 2002	38.27	38.35	38.03	38.28
628	AMEX	IYR	Thu, Dec 26, 2002	38.40	38.48	38.30	38.30
627	AMEX	IYR	Tue, Dec 24, 2002	38.20	38.40	38.20	38.40
626	AMEX	IYR	Mon, Dec 23, 2002	38.00	38.15	37.95	38.08
625	AMEX	IYR	Fri, Dec 20, 2002	37.90	38.10	37.78	38.10
624	AMEX	IYR	Thu, Dec 19, 2002	37.75	38.03	37.75	37.85
623	AMEX	IYR	Wed, Dec 18, 2002	38.15	38.15	37.76	38.05
622	AMEX	IYR	Tue, Dec 17, 2002	38.40	38.40	38.10	38.20
621	AMEX	IYR	Mon, Dec 16, 2002	38.20	38.34	38.03	38.34
620	AMEX	IYR	Fri, Dec 13, 2002	38.28	38.45	38.13	38.22
619	AMEX	IYR	Thu, Dec 12, 2002	39.10	39.20	38.90	39.20
618	AMEX	IYR	Wed, Dec 11, 2002	39.13	39.26	39.08	39.15
617	AMEX	IYR	Tue, Dec 10, 2002	39.43	39.43	39.07	39.18
616	AMEX	IYR	Mon, Dec 9, 2002	39.00	39.40	38.98	39.32
615	AMEX	IYR	Fri, Dec 6, 2002	39.00	39.23	38.93	39.22
614	AMEX	IYR	Thu, Dec 5, 2002	39.25	39.30	39.10	39.18
613	AMEX	IYR	Wed, Dec 4, 2002	39.33	39.41	39.10	39.15
612	AMEX	IYR	Tue, Dec 3, 2002	39.50	39.57	39.41	39.50
611	AMEX	IYR	Mon, Dec 2, 2002	39.15	39.55	39.15	39.40
610	AMEX	IYR	Fri, Nov 29, 2002	39.18	39.31	39.18	39.31
609	AMEX	IYR	Wed, Nov 27, 2002	39.08	39.25	38.95	39.25
608	AMEX	IYR	Tue, Nov 26, 2002	39.00	39.05	38.78	38.95
607	AMEX	IYR	Mon, Nov 25, 2002	38.93	39.01	38.69	39.01
606	AMEX	IYR	Fri, Nov 22, 2002	38.75	38.96	38.50	38.96
605	AMEX	IYR	Thu, Nov 21, 2002	38.65	38.82	38.54	38.78
604	AMEX	IYR	Wed, Nov 20, 2002	38.60	38.64	38.35	38.62
603	AMEX	IYR	Tue, Nov 19, 2002	38.43	38.68	38.32	38.50
602	AMEX	IYR	Mon, Nov 18, 2002	38.53	38.60	38.32	38.36
601	AMEX	IYR	Fri, Nov 15, 2002	38.65	38.77	38.53	38.67
600	AMEX	IYR	Thu, Nov 14, 2002	38.20	38.64	38.13	38.64
599	AMEX	IYR	Wed, Nov 13, 2002	38.30	38.46	37.86	37.87
598	AMEX	IYR	Tue, Nov 12, 2002	37.85	38.40	37.85	38.23
597	AMEX	IYR	Mon, Nov 11, 2002	38.03	38.13	37.69	37.98
596	AMEX	IYR	Fri, Nov 8, 2002	38.48	38.48	38.10	38.22
595	AMEX	IYR	Thu, Nov 7, 2002	38.65	38.67	38.41	38.55
594	AMEX	IYR	Wed, Nov 6, 2002	38.48	38.73	38.40	38.73
593	AMEX	IYR	Tue, Nov 5, 2002	38.25	38.47	38.17	38.32
592	AMEX	IYR	Mon, Nov 4, 2002	37.95	38.35	37.78	38.30
591	AMEX	IYR	Fri, Nov 1, 2002	37.18	37.82	37.18	37.72
590	AMEX	IYR	Thu, Oct 31, 2002	37.53	37.58	37.33	37.50
589	AMEX	IYR	Wed, Oct 30, 2002	37.25	37.50	37.05	37.24
588	AMEX	IYR	Tue, Oct 29, 2002	37.48	37.48	36.73	37.25
587	AMEX	IYR	Mon, Oct 28, 2002	38.03	38.05	37.38	37.48
586	AMEX	IYR	Fri, Oct 25, 2002	37.05	37.80	37.05	37.74
585	AMEX	IYR	Thu, Oct 24, 2002	36.95	37.23	36.80	37.18
584	AMEX	IYR	Wed, Oct 23, 2002	36.68	36.90	36.25	36.73
583	AMEX	IYR	Tue, Oct 22, 2002	37.30	37.30	36.71	36.71
582	AMEX	IYR	Mon, Oct 21, 2002	37.45	37.50	37.12	37.45
581	AMEX	IYR	Fri, Oct 18, 2002	37.70	37.87	37.20	37.63
580	AMEX	IYR	Thu, Oct 17, 2002	37.68	37.75	37.50	37.50
579	AMEX	IYR	Wed, Oct 16, 2002	37.25	37.50	36.73	37.15
578	AMEX	IYR	Tue, Oct 15, 2002	37.20	37.75	37.13	37.35
577	AMEX	IYR	Mon, Oct 14, 2002	37.10	37.13	36.45	36.64
576	AMEX	IYR	Fri, Oct 11, 2002	37.05	37.32	36.91	37.10
575	AMEX	IYR	Thu, Oct 10, 2002	35.25	36.45	34.73	36.30
574	AMEX	IYR	Wed, Oct 9, 2002	36.10	36.10	35.38	35.44
573	AMEX	IYR	Tue, Oct 8, 2002	36.90	36.90	35.83	36.30
572	AMEX	IYR	Mon, Oct 7, 2002	37.95	37.95	36.75	36.75
571	AMEX	IYR	Fri, Oct 4, 2002	38.70	38.70	37.78	37.87
570	AMEX	IYR	Thu, Oct 3, 2002	38.50	38.70	38.40	38.70
569	AMEX	IYR	Wed, Oct 2, 2002	38.98	39.03	38.45	38.53
568	AMEX	IYR	Tue, Oct 1, 2002	39.15	39.15	38.65	38.97
567	AMEX	IYR	Mon, Sep 30, 2002	39.25	39.25	38.90	39.08
566	AMEX	IYR	Fri, Sep 27, 2002	39.60	39.83	39.36	39.53
565	AMEX	IYR	Thu, Sep 26, 2002	39.50	39.81	39.40	39.81
564	AMEX	IYR	Wed, Sep 25, 2002	39.50	39.60	39.10	39.35
563	AMEX	IYR	Tue, Sep 24, 2002	39.55	39.68	39.40	39.45
562	AMEX	IYR	Mon, Sep 23, 2002	39.85	40.00	39.68	39.89
561	AMEX	IYR	Fri, Sep 20, 2002	40.03	40.08	39.86	40.00
560	AMEX	IYR	Thu, Sep 19, 2002	39.90	40.08	39.68	39.83
559	AMEX	IYR	Wed, Sep 18, 2002	40.33	40.33	39.93	40.13
558	AMEX	IYR	Tue, Sep 17, 2002	40.65	40.65	40.13	40.13
557	AMEX	IYR	Mon, Sep 16, 2002	40.60	40.66	40.30	40.53
556	AMEX	IYR	Fri, Sep 13, 2002	40.28	40.65	40.25	40.58
555	AMEX	IYR	Thu, Sep 12, 2002	41.05	41.23	40.87	41.00
554	AMEX	IYR	Wed, Sep 11, 2002	41.25	41.43	41.23	41.30
553	AMEX	IYR	Tue, Sep 10, 2002	41.23	41.50	41.15	41.24
552	AMEX	IYR	Mon, Sep 9, 2002	41.15	41.31	41.07	41.31
551	AMEX	IYR	Fri, Sep 6, 2002	41.43	41.43	41.17	41.24
550	AMEX	IYR	Thu, Sep 5, 2002	41.35	41.37	41.10	41.23
549	AMEX	IYR	Wed, Sep 4, 2002	41.25	41.45	41.20	41.37
548	AMEX	IYR	Tue, Sep 3, 2002	41.65	41.65	41.12	41.26
547	AMEX	IYR	Fri, Aug 30, 2002	41.55	41.82	41.55	41.70
546	AMEX	IYR	Thu, Aug 29, 2002	41.30	41.57	41.30	41.50
545	AMEX	IYR	Wed, Aug 28, 2002	41.20	41.70	41.08	41.70
544	AMEX	IYR	Tue, Aug 27, 2002	41.45	41.45	41.19	41.35
543	AMEX	IYR	Mon, Aug 26, 2002	41.05	41.23	40.56	41.16
542	AMEX	IYR	Fri, Aug 23, 2002	40.90	41.07	40.75	40.88
541	AMEX	IYR	Thu, Aug 22, 2002	40.78	40.95	40.73	40.90
540	AMEX	IYR	Wed, Aug 21, 2002	40.75	40.83	40.55	40.78
539	AMEX	IYR	Tue, Aug 20, 2002	40.78	40.78	40.38	40.58
538	AMEX	IYR	Mon, Aug 19, 2002	40.80	40.83	40.58	40.74
537	AMEX	IYR	Fri, Aug 16, 2002	40.00	40.85	40.00	40.80
536	AMEX	IYR	Thu, Aug 15, 2002	40.11	40.35	40.05	40.35
535	AMEX	IYR	Wed, Aug 14, 2002	39.65	40.11	39.45	40.11
534	AMEX	IYR	Tue, Aug 13, 2002	40.45	40.58	39.78	39.82
533	AMEX	IYR	Mon, Aug 12, 2002	39.45	40.27	39.45	40.27
532	AMEX	IYR	Fri, Aug 9, 2002	40.05	40.05	39.45	39.81
531	AMEX	IYR	Thu, Aug 8, 2002	40.28	40.56	40.13	40.31
530	AMEX	IYR	Wed, Aug 7, 2002	39.98	40.30	39.56	40.30
529	AMEX	IYR	Tue, Aug 6, 2002	39.40	39.75	39.40	39.48
528	AMEX	IYR	Mon, Aug 5, 2002	39.88	39.97	39.30	39.38
527	AMEX	IYR	Fri, Aug 2, 2002	40.60	40.65	39.88	40.07
526	AMEX	IYR	Thu, Aug 1, 2002	41.30	41.33	40.58	40.97
525	AMEX	IYR	Wed, Jul 31, 2002	41.10	41.57	40.50	41.55
524	AMEX	IYR	Tue, Jul 30, 2002	40.40	41.80	40.10	41.35
523	AMEX	IYR	Mon, Jul 29, 2002	39.70	40.88	39.70	40.73
522	AMEX	IYR	Fri, Jul 26, 2002	38.50	39.00	38.35	39.00
521	AMEX	IYR	Thu, Jul 25, 2002	36.40	38.05	36.25	37.68
520	AMEX	IYR	Wed, Jul 24, 2002	35.00	37.23	34.88	36.70
519	AMEX	IYR	Tue, Jul 23, 2002	37.90	38.13	36.40	36.48
518	AMEX	IYR	Mon, Jul 22, 2002	38.80	39.00	36.60	37.80
517	AMEX	IYR	Fri, Jul 19, 2002	38.60	38.60	38.18	38.40
516	AMEX	IYR	Thu, Jul 18, 2002	39.80	39.88	39.11	39.11
515	AMEX	IYR	Wed, Jul 17, 2002	40.80	40.85	39.73	40.15
514	AMEX	IYR	Tue, Jul 16, 2002	40.13	40.95	40.10	40.10
513	AMEX	IYR	Mon, Jul 15, 2002	40.05	40.15	39.15	40.07
512	AMEX	IYR	Fri, Jul 12, 2002	40.85	40.95	40.13	40.38
511	AMEX	IYR	Thu, Jul 11, 2002	41.00	41.20	39.80	40.53
510	AMEX	IYR	Wed, Jul 10, 2002	41.90	42.13	41.20	41.28
509	AMEX	IYR	Tue, Jul 9, 2002	42.20	42.33	41.80	41.81
508	AMEX	IYR	Mon, Jul 8, 2002	42.85	42.85	42.10	42.23
507	AMEX	IYR	Fri, Jul 5, 2002	42.53	42.90	42.18	42.48
506	AMEX	IYR	Wed, Jul 3, 2002	42.80	42.80	42.02	42.30
505	AMEX	IYR	Tue, Jul 2, 2002	43.20	43.25	42.46	42.88
504	AMEX	IYR	Mon, Jul 1, 2002	43.68	43.68	43.01	43.32
503	AMEX	IYR	Fri, Jun 28, 2002	43.45	43.74	43.40	43.60
502	AMEX	IYR	Thu, Jun 27, 2002	43.25	43.52	43.10	43.52
501	AMEX	IYR	Wed, Jun 26, 2002	43.45	43.48	42.81	43.35
500	AMEX	IYR	Tue, Jun 25, 2002	43.28	43.63	43.28	43.50
499	AMEX	IYR	Mon, Jun 24, 2002	43.40	43.53	43.20	43.26
498	AMEX	IYR	Fri, Jun 21, 2002	43.40	43.48	43.20	43.42
497	AMEX	IYR	Thu, Jun 20, 2002	42.75	43.20	42.75	43.04
496	AMEX	IYR	Wed, Jun 19, 2002	42.90	43.15	42.64	42.88
495	AMEX	IYR	Tue, Jun 18, 2002	43.10	43.15	42.81	42.81
494	AMEX	IYR	Mon, Jun 17, 2002	42.75	43.03	42.75	42.93
493	AMEX	IYR	Fri, Jun 14, 2002	42.85	42.95	42.60	42.72
492	AMEX	IYR	Thu, Jun 13, 2002	43.65	43.70	43.43	43.53
491	AMEX	IYR	Wed, Jun 12, 2002	43.60	43.75	43.30	43.51
490	AMEX	IYR	Tue, Jun 11, 2002	43.63	43.73	43.41	43.60
489	AMEX	IYR	Mon, Jun 10, 2002	43.33	43.59	43.20	43.50
488	AMEX	IYR	Fri, Jun 7, 2002	43.15	43.28	42.94	43.28
487	AMEX	IYR	Thu, Jun 6, 2002	43.58	43.58	43.25	43.40
486	AMEX	IYR	Wed, Jun 5, 2002	43.55	43.63	43.48	43.58
485	AMEX	IYR	Tue, Jun 4, 2002	43.30	43.62	43.30	43.55
484	AMEX	IYR	Mon, Jun 3, 2002	43.45	43.67	43.25	43.50
483	AMEX	IYR	Fri, May 31, 2002	43.60	43.77	43.50	43.55
482	AMEX	IYR	Thu, May 30, 2002	43.50	43.65	43.20	43.40
481	AMEX	IYR	Wed, May 29, 2002	43.33	43.65	43.08	43.63
480	AMEX	IYR	Tue, May 28, 2002	43.10	43.25	42.81	43.25
479	AMEX	IYR	Fri, May 24, 2002	42.85	43.20	42.78	43.08
478	AMEX	IYR	Thu, May 23, 2002	42.35	43.10	42.19	43.05
477	AMEX	IYR	Wed, May 22, 2002	42.15	42.30	42.05	42.10
476	AMEX	IYR	Tue, May 21, 2002	42.50	42.50	42.15	42.30
475	AMEX	IYR	Mon, May 20, 2002	42.68	42.69	42.45	42.45
474	AMEX	IYR	Fri, May 17, 2002	42.50	42.76	42.50	42.76
473	AMEX	IYR	Thu, May 16, 2002	42.68	42.77	42.35	42.54
472	AMEX	IYR	Wed, May 15, 2002	42.58	42.80	42.53	42.72
471	AMEX	IYR	Tue, May 14, 2002	42.18	42.48	42.06	42.48
470	AMEX	IYR	Mon, May 13, 2002	42.03	42.38	42.03	42.26
469	AMEX	IYR	Fri, May 10, 2002	42.43	42.43	41.81	42.00
468	AMEX	IYR	Thu, May 9, 2002	42.73	42.75	42.38	42.38
467	AMEX	IYR	Wed, May 8, 2002	43.18	43.18	42.52	42.88
466	AMEX	IYR	Tue, May 7, 2002	43.30	43.30	42.85	43.03
465	AMEX	IYR	Mon, May 6, 2002	43.65	43.65	43.26	43.26
464	AMEX	IYR	Fri, May 3, 2002	43.53	43.73	43.18	43.62
463	AMEX	IYR	Thu, May 2, 2002	43.00	43.63	43.00	43.62
462	AMEX	IYR	Wed, May 1, 2002	42.85	43.10	42.50	43.09
461	AMEX	IYR	Tue, Apr 30, 2002	42.28	42.75	42.28	42.73
460	AMEX	IYR	Mon, Apr 29, 2002	42.28	42.28	42.00	42.08
459	AMEX	IYR	Fri, Apr 26, 2002	42.55	42.55	42.20	42.32
458	AMEX	IYR	Thu, Apr 25, 2002	42.18	42.47	42.18	42.47
457	AMEX	IYR	Wed, Apr 24, 2002	42.28	42.48	42.16	42.27
456	AMEX	IYR	Tue, Apr 23, 2002	42.38	42.53	41.85	42.00
455	AMEX	IYR	Mon, Apr 22, 2002	43.05	43.05	42.49	42.64
454	AMEX	IYR	Fri, Apr 19, 2002	43.55	43.55	42.88	43.15
453	AMEX	IYR	Thu, Apr 18, 2002	43.38	43.69	43.23	43.38
452	AMEX	IYR	Wed, Apr 17, 2002	43.63	43.80	42.93	43.19
451	AMEX	IYR	Tue, Apr 16, 2002	44.43	44.43	43.75	43.75
450	AMEX	IYR	Mon, Apr 15, 2002	44.60	44.60	44.15	44.47
449	AMEX	IYR	Fri, Apr 12, 2002	44.15	44.70	44.15	44.70
448	AMEX	IYR	Thu, Apr 11, 2002	44.20	44.40	44.01	44.22
447	AMEX	IYR	Wed, Apr 10, 2002	44.03	44.58	44.03	44.43
446	AMEX	IYR	Tue, Apr 9, 2002	43.65	43.93	43.60	43.93
445	AMEX	IYR	Mon, Apr 8, 2002	43.20	43.60	43.19	43.59
444	AMEX	IYR	Fri, Apr 5, 2002	43.07	43.30	43.07	43.20
443	AMEX	IYR	Thu, Apr 4, 2002	42.75	42.85	42.70	42.80
442	AMEX	IYR	Wed, Apr 3, 2002	42.77	42.77	42.53	42.71
441	AMEX	IYR	Tue, Apr 2, 2002	42.73	42.85	42.66	42.73
440	AMEX	IYR	Mon, Apr 1, 2002	42.33	42.65	42.31	42.65
439	AMEX	IYR	Thu, Mar 28, 2002	42.78	42.83	42.53	42.60
438	AMEX	IYR	Wed, Mar 27, 2002	42.55	42.72	42.55	42.72
437	AMEX	IYR	Tue, Mar 26, 2002	42.35	42.55	42.35	42.41
436	AMEX	IYR	Mon, Mar 25, 2002	42.25	42.35	42.05	42.05
435	AMEX	IYR	Fri, Mar 22, 2002	42.45	42.60	42.40	42.50
434	AMEX	IYR	Thu, Mar 21, 2002	42.15	42.30	42.01	42.30
433	AMEX	IYR	Wed, Mar 20, 2002	42.00	42.18	41.99	42.15
432	AMEX	IYR	Tue, Mar 19, 2002	42.03	42.28	42.00	42.23
431	AMEX	IYR	Mon, Mar 18, 2002	42.08	42.08	41.85	42.03
430	AMEX	IYR	Fri, Mar 15, 2002	41.85	42.20	41.85	42.05
429	AMEX	IYR	Thu, Mar 14, 2002	41.45	42.00	41.45	41.83
428	AMEX	IYR	Wed, Mar 13, 2002	41.25	41.59	41.21	41.59
427	AMEX	IYR	Tue, Mar 12, 2002	41.40	41.55	41.20	41.39
426	AMEX	IYR	Mon, Mar 11, 2002	41.69	41.82	41.32	41.55
425	AMEX	IYR	Fri, Mar 8, 2002	42.00	42.00	41.73	41.88
424	AMEX	IYR	Thu, Mar 7, 2002	42.50	42.55	42.28	42.45
423	AMEX	IYR	Wed, Mar 6, 2002	42.33	42.47	41.98	42.43
422	AMEX	IYR	Tue, Mar 5, 2002	41.73	42.30	41.73	42.14
421	AMEX	IYR	Mon, Mar 4, 2002	41.23	41.60	41.05	41.60
420	AMEX	IYR	Fri, Mar 1, 2002	40.83	41.15	40.76	41.15
419	AMEX	IYR	Thu, Feb 28, 2002	40.83	40.85	40.63	40.74
418	AMEX	IYR	Wed, Feb 27, 2002	40.80	40.85	40.70	40.75
417	AMEX	IYR	Tue, Feb 26, 2002	40.84	40.90	40.70	40.84
416	AMEX	IYR	Mon, Feb 25, 2002	40.78	40.85	40.63	40.80
415	AMEX	IYR	Fri, Feb 22, 2002	40.28	40.73	40.25	40.73
414	AMEX	IYR	Thu, Feb 21, 2002	40.65	40.65	40.25	40.25
413	AMEX	IYR	Wed, Feb 20, 2002	40.43	40.53	40.18	40.53
412	AMEX	IYR	Tue, Feb 19, 2002	40.33	40.53	40.30	40.37
411	AMEX	IYR	Fri, Feb 15, 2002	40.35	40.57	40.35	40.53
410	AMEX	IYR	Thu, Feb 14, 2002	40.20	40.38	40.20	40.30
409	AMEX	IYR	Wed, Feb 13, 2002	40.05	40.15	39.93	40.12
408	AMEX	IYR	Tue, Feb 12, 2002	40.18	40.18	40.00	40.00
407	AMEX	IYR	Mon, Feb 11, 2002	39.95	40.13	39.85	40.13
406	AMEX	IYR	Fri, Feb 8, 2002	39.73	39.75	39.55	39.75
405	AMEX	IYR	Thu, Feb 7, 2002	39.98	39.98	39.65	39.78
404	AMEX	IYR	Wed, Feb 6, 2002	39.85	39.93	39.56	39.75
403	AMEX	IYR	Tue, Feb 5, 2002	39.90	40.08	39.80	40.00
402	AMEX	IYR	Mon, Feb 4, 2002	40.00	40.15	39.90	40.10
401	AMEX	IYR	Fri, Feb 1, 2002	40.00	40.10	39.86	40.10
400	AMEX	IYR	Thu, Jan 31, 2002	39.88	39.98	39.73	39.95
399	AMEX	IYR	Wed, Jan 30, 2002	39.78	39.98	39.60	39.97
398	AMEX	IYR	Tue, Jan 29, 2002	39.90	39.90	39.58	39.58
397	AMEX	IYR	Mon, Jan 28, 2002	39.93	39.93	39.66	39.85
396	AMEX	IYR	Fri, Jan 25, 2002	39.78	39.85	39.66	39.84
395	AMEX	IYR	Thu, Jan 24, 2002	39.90	39.90	39.78	39.78
394	AMEX	IYR	Wed, Jan 23, 2002	40.00	40.00	39.90	39.95
393	AMEX	IYR	Tue, Jan 22, 2002	39.83	40.05	39.83	40.02
392	AMEX	IYR	Fri, Jan 18, 2002	40.13	40.13	39.80	39.95
391	AMEX	IYR	Thu, Jan 17, 2002	39.95	40.10	39.91	40.10
390	AMEX	IYR	Wed, Jan 16, 2002	40.10	40.28	40.00	40.00
389	AMEX	IYR	Tue, Jan 15, 2002	40.20	40.20	40.01	40.08
388	AMEX	IYR	Mon, Jan 14, 2002	39.90	40.08	39.66	40.08
387	AMEX	IYR	Fri, Jan 11, 2002	39.78	39.95	39.78	39.95
386	AMEX	IYR	Thu, Jan 10, 2002	40.03	40.03	39.93	39.95
385	AMEX	IYR	Wed, Jan 9, 2002	40.15	40.15	40.05	40.05
384	AMEX	IYR	Tue, Jan 8, 2002	39.90	40.15	39.90	40.08
383	AMEX	IYR	Mon, Jan 7, 2002	40.13	40.30	40.06	40.14
382	AMEX	IYR	Fri, Jan 4, 2002	40.35	40.35	40.06	40.25
381	AMEX	IYR	Thu, Jan 3, 2002	40.10	40.42	40.10	40.25
380	AMEX	IYR	Wed, Jan 2, 2002	40.00	40.13	39.31	40.13
379	AMEX	IYR	Mon, Dec 31, 2001	39.75	40.45	39.53	39.90
378	AMEX	IYR	Fri, Dec 28, 2001	39.98	40.13	39.77	40.13
377	AMEX	IYR	Thu, Dec 27, 2001	40.05	40.20	39.78	39.90
376	AMEX	IYR	Wed, Dec 26, 2001	39.75	39.95	39.60	39.80
375	AMEX	IYR	Mon, Dec 24, 2001	39.59	39.78	39.59	39.75
374	AMEX	IYR	Fri, Dec 21, 2001	39.42	39.48	39.20	39.48
373	AMEX	IYR	Thu, Dec 20, 2001	39.40	39.60	39.29	39.29
372	AMEX	IYR	Wed, Dec 19, 2001	39.63	39.63	39.40	39.61
371	AMEX	IYR	Tue, Dec 18, 2001	39.75	39.80	39.63	39.63
370	AMEX	IYR	Mon, Dec 17, 2001	39.50	39.70	39.38	39.70
369	AMEX	IYR	Fri, Dec 14, 2001	39.13	39.35	38.93	39.15
368	AMEX	IYR	Thu, Dec 13, 2001	39.65	39.83	39.56	39.56
367	AMEX	IYR	Wed, Dec 12, 2001	40.35	40.35	39.73	39.93
366	AMEX	IYR	Tue, Dec 11, 2001	39.94	40.30	39.94	40.23
365	AMEX	IYR	Mon, Dec 10, 2001	40.43	40.43	39.88	40.05
364	AMEX	IYR	Fri, Dec 7, 2001	40.25	40.42	40.16	40.42
363	AMEX	IYR	Thu, Dec 6, 2001	40.13	40.43	40.10	40.22
362	AMEX	IYR	Wed, Dec 5, 2001	39.95	40.35	39.95	40.13
361	AMEX	IYR	Tue, Dec 4, 2001	39.58	39.95	39.58	39.95
360	AMEX	IYR	Mon, Dec 3, 2001	39.38	39.59	39.38	39.59
359	AMEX	IYR	Fri, Nov 30, 2001	39.48	39.65	39.41	39.65
358	AMEX	IYR	Thu, Nov 29, 2001	39.48	39.58	39.20	39.48
357	AMEX	IYR	Wed, Nov 28, 2001	39.53	39.58	39.33	39.43
356	AMEX	IYR	Tue, Nov 27, 2001	39.40	39.48	39.25	39.28
355	AMEX	IYR	Mon, Nov 26, 2001	39.35	39.60	39.35	39.42
354	AMEX	IYR	Fri, Nov 23, 2001	39.23	39.45	39.23	39.40
353	AMEX	IYR	Wed, Nov 21, 2001	39.00	39.18	39.00	39.18
352	AMEX	IYR	Tue, Nov 20, 2001	39.09	39.29	39.04	39.18
351	AMEX	IYR	Mon, Nov 19, 2001	39.38	39.39	39.13	39.21
350	AMEX	IYR	Fri, Nov 16, 2001	39.25	39.42	39.03	39.30
349	AMEX	IYR	Thu, Nov 15, 2001	38.90	39.20	38.90	39.03
348	AMEX	IYR	Wed, Nov 14, 2001	38.70	38.93	38.60	38.92
347	AMEX	IYR	Tue, Nov 13, 2001	38.43	38.62	38.40	38.48
346	AMEX	IYR	Mon, Nov 12, 2001	37.85	38.25	37.65	38.25
345	AMEX	IYR	Fri, Nov 9, 2001	38.23	38.23	37.75	38.07
344	AMEX	IYR	Thu, Nov 8, 2001	38.30	38.33	38.16	38.21
343	AMEX	IYR	Wed, Nov 7, 2001	38.25	38.54	38.21	38.21
342	AMEX	IYR	Tue, Nov 6, 2001	37.55	38.22	37.55	38.22
341	AMEX	IYR	Mon, Nov 5, 2001	37.70	37.88	37.63	37.63
340	AMEX	IYR	Fri, Nov 2, 2001	38.00	38.00	37.57	37.60
339	AMEX	IYR	Thu, Nov 1, 2001	37.58	38.06	37.51	37.94
338	AMEX	IYR	Wed, Oct 31, 2001	37.10	37.35	37.10	37.21
337	AMEX	IYR	Tue, Oct 30, 2001	37.15	37.20	36.88	37.01
336	AMEX	IYR	Mon, Oct 29, 2001	37.10	37.18	36.87	37.18
335	AMEX	IYR	Fri, Oct 26, 2001	37.13	37.13	36.85	36.98
334	AMEX	IYR	Thu, Oct 25, 2001	36.73	37.10	36.70	37.10
333	AMEX	IYR	Wed, Oct 24, 2001	37.23	37.29	36.78	36.83
332	AMEX	IYR	Tue, Oct 23, 2001	37.45	37.45	37.08	37.37
331	AMEX	IYR	Mon, Oct 22, 2001	37.63	37.63	36.83	37.35
330	AMEX	IYR	Fri, Oct 19, 2001	37.80	37.98	37.63	37.67
329	AMEX	IYR	Thu, Oct 18, 2001	38.33	38.33	38.00	38.00
328	AMEX	IYR	Wed, Oct 17, 2001	38.58	38.60	38.30	38.31
327	AMEX	IYR	Tue, Oct 16, 2001	38.80	38.83	38.53	38.55
326	AMEX	IYR	Mon, Oct 15, 2001	38.90	39.08	38.75	38.90
325	AMEX	IYR	Fri, Oct 12, 2001	38.70	38.85	38.65	38.85
324	AMEX	IYR	Thu, Oct 11, 2001	39.00	39.10	38.75	38.80
323	AMEX	IYR	Wed, Oct 10, 2001	38.30	38.51	38.25	38.51
322	AMEX	IYR	Tue, Oct 9, 2001	38.13	38.29	37.99	37.99
321	AMEX	IYR	Mon, Oct 8, 2001	37.90	38.11	37.75	37.90
320	AMEX	IYR	Fri, Oct 5, 2001	38.28	38.28	37.56	37.90
319	AMEX	IYR	Thu, Oct 4, 2001	38.50	38.65	38.16	38.16
318	AMEX	IYR	Wed, Oct 3, 2001	38.28	38.28	37.62	37.67
317	AMEX	IYR	Tue, Oct 2, 2001	38.88	38.98	38.13	38.40
316	AMEX	IYR	Mon, Oct 1, 2001	38.40	38.78	38.30	38.66
315	AMEX	IYR	Fri, Sep 28, 2001	39.35	39.64	39.18	39.63
314	AMEX	IYR	Thu, Sep 27, 2001	38.90	39.00	38.75	39.00
313	AMEX	IYR	Wed, Sep 26, 2001	38.43	38.90	38.33	38.90
312	AMEX	IYR	Tue, Sep 25, 2001	37.75	38.10	37.75	38.09
311	AMEX	IYR	Mon, Sep 24, 2001	37.98	38.15	37.65	37.65
310	AMEX	IYR	Fri, Sep 21, 2001	37.00	37.65	36.98	37.03
309	AMEX	IYR	Thu, Sep 20, 2001	38.38	38.38	37.93	38.06
308	AMEX	IYR	Wed, Sep 19, 2001	39.60	39.60	38.28	38.95
307	AMEX	IYR	Tue, Sep 18, 2001	38.90	39.64	38.90	39.41
306	AMEX	IYR	Mon, Sep 17, 2001	39.45	39.45	38.85	38.85
305	AMEX	IYR	Mon, Sep 10, 2001	40.40	40.42	40.28	40.42
304	AMEX	IYR	Fri, Sep 7, 2001	40.60	40.87	40.38	40.60
303	AMEX	IYR	Thu, Sep 6, 2001	41.35	41.43	40.86	40.87
302	AMEX	IYR	Wed, Sep 5, 2001	41.58	41.63	41.24	41.24
301	AMEX	IYR	Tue, Sep 4, 2001	41.65	41.65	41.34	41.58
300	AMEX	IYR	Fri, Aug 31, 2001	41.84	42.05	41.55	41.55
299	AMEX	IYR	Thu, Aug 30, 2001	42.00	42.28	41.43	41.66
298	AMEX	IYR	Wed, Aug 29, 2001	42.23	42.23	41.78	41.94
297	AMEX	IYR	Tue, Aug 28, 2001	42.50	42.70	42.35	42.45
296	AMEX	IYR	Mon, Aug 27, 2001	42.65	42.85	42.35	42.66
295	AMEX	IYR	Fri, Aug 24, 2001	42.75	42.85	42.43	42.43
294	AMEX	IYR	Thu, Aug 23, 2001	42.85	42.98	42.83	42.83
293	AMEX	IYR	Wed, Aug 22, 2001	43.03	43.03	42.66	42.95
292	AMEX	IYR	Tue, Aug 21, 2001	42.75	43.08	42.71	43.02
291	AMEX	IYR	Mon, Aug 20, 2001	42.33	42.62	42.33	42.60
290	AMEX	IYR	Fri, Aug 17, 2001	42.38	42.48	42.33	42.48
289	AMEX	IYR	Thu, Aug 16, 2001	42.08	42.41	41.93	42.41
288	AMEX	IYR	Wed, Aug 15, 2001	42.05	42.17	41.86	42.17
287	AMEX	IYR	Tue, Aug 14, 2001	41.78	42.00	41.78	41.97
286	AMEX	IYR	Mon, Aug 13, 2001	41.83	41.83	41.64	41.77
285	AMEX	IYR	Fri, Aug 10, 2001	41.45	41.75	41.45	41.75
284	AMEX	IYR	Thu, Aug 9, 2001	41.38	41.50	41.10	41.50
283	AMEX	IYR	Wed, Aug 8, 2001	41.33	41.35	41.30	41.32
282	AMEX	IYR	Tue, Aug 7, 2001	41.13	41.21	41.05	41.21
281	AMEX	IYR	Mon, Aug 6, 2001	41.18	41.18	40.89	41.18
280	AMEX	IYR	Fri, Aug 3, 2001	40.96	41.08	40.71	41.08
279	AMEX	IYR	Thu, Aug 2, 2001	40.80	40.88	40.71	40.87
278	AMEX	IYR	Wed, Aug 1, 2001	40.39	40.69	40.39	40.63
277	AMEX	IYR	Tue, Jul 31, 2001	40.52	40.56	40.46	40.46
276	AMEX	IYR	Mon, Jul 30, 2001	40.58	40.63	40.27	40.35
275	AMEX	IYR	Fri, Jul 27, 2001	40.75	40.75	40.53	40.70
274	AMEX	IYR	Thu, Jul 26, 2001	40.65	40.65	40.40	40.65
273	AMEX	IYR	Wed, Jul 25, 2001	40.30	40.42	40.18	40.38
272	AMEX	IYR	Tue, Jul 24, 2001	40.98	40.98	40.43	40.43
271	AMEX	IYR	Mon, Jul 23, 2001	41.00	41.00	40.63	40.75
270	AMEX	IYR	Fri, Jul 20, 2001	40.91	41.00	40.80	40.80
269	AMEX	IYR	Thu, Jul 19, 2001	41.10	41.15	40.87	40.91
268	AMEX	IYR	Wed, Jul 18, 2001	41.00	41.10	41.00	41.10
267	AMEX	IYR	Tue, Jul 17, 2001	40.83	40.99	40.62	40.84
266	AMEX	IYR	Mon, Jul 16, 2001	40.98	41.00	40.65	40.82
265	AMEX	IYR	Fri, Jul 13, 2001	40.70	40.86	40.65	40.86
264	AMEX	IYR	Thu, Jul 12, 2001	40.43	40.70	40.28	40.70
263	AMEX	IYR	Wed, Jul 11, 2001	40.58	40.58	40.21	40.30
262	AMEX	IYR	Tue, Jul 10, 2001	40.85	40.86	40.47	40.63
261	AMEX	IYR	Mon, Jul 9, 2001	41.20	41.20	40.56	40.58
260	AMEX	IYR	Fri, Jul 6, 2001	41.26	41.33	41.09	41.32
259	AMEX	IYR	Thu, Jul 5, 2001	41.50	41.55	41.35	41.38
258	AMEX	IYR	Tue, Jul 3, 2001	41.43	41.55	41.43	41.53
257	AMEX	IYR	Mon, Jul 2, 2001	41.29	41.48	41.14	41.48
256	AMEX	IYR	Fri, Jun 29, 2001	41.25	41.52	41.17	41.17
255	AMEX	IYR	Thu, Jun 28, 2001	41.16	41.23	41.13	41.13
254	AMEX	IYR	Wed, Jun 27, 2001	40.95	40.98	40.78	40.78
253	AMEX	IYR	Tue, Jun 26, 2001	40.43	40.98	40.43	40.98
252	AMEX	IYR	Mon, Jun 25, 2001	40.83	40.86	40.51	40.51
251	AMEX	IYR	Fri, Jun 22, 2001	40.95	40.95	40.68	40.75
250	AMEX	IYR	Thu, Jun 21, 2001	40.75	40.95	40.73	40.94
249	AMEX	IYR	Wed, Jun 20, 2001	40.40	40.78	40.40	40.78
248	AMEX	IYR	Tue, Jun 19, 2001	40.53	40.55	40.38	40.40
247	AMEX	IYR	Mon, Jun 18, 2001	40.33	40.48	40.25	40.44
246	AMEX	IYR	Fri, Jun 15, 2001	40.33	40.38	40.22	40.22
245	AMEX	IYR	Thu, Jun 14, 2001	40.40	40.41	40.19	40.36
244	AMEX	IYR	Wed, Jun 13, 2001	40.28	40.48	40.25	40.48
243	AMEX	IYR	Tue, Jun 12, 2001	40.03	40.38	40.03	40.38
242	AMEX	IYR	Mon, Jun 11, 2001	39.73	40.04	39.67	40.04
241	AMEX	IYR	Fri, Jun 8, 2001	39.83	39.83	39.65	39.70
240	AMEX	IYR	Thu, Jun 7, 2001	40.13	40.16	39.95	40.16
239	AMEX	IYR	Wed, Jun 6, 2001	39.94	40.13	39.94	40.10
238	AMEX	IYR	Tue, Jun 5, 2001	39.86	39.98	39.70	39.95
237	AMEX	IYR	Mon, Jun 4, 2001	39.70	39.73	39.69	39.72
236	AMEX	IYR	Fri, Jun 1, 2001	39.55	39.60	39.50	39.60
235	AMEX	IYR	Thu, May 31, 2001	39.25	39.57	39.25	39.57
234	AMEX	IYR	Wed, May 30, 2001	39.33	39.43	39.18	39.40
233	AMEX	IYR	Tue, May 29, 2001	39.93	39.93	39.58	39.68
232	AMEX	IYR	Fri, May 25, 2001	39.95	39.95	39.80	39.80
231	AMEX	IYR	Thu, May 24, 2001	39.76	39.91	39.69	39.91
230	AMEX	IYR	Wed, May 23, 2001	39.68	39.80	39.46	39.78
229	AMEX	IYR	Tue, May 22, 2001	39.48	39.70	39.48	39.55
228	AMEX	IYR	Mon, May 21, 2001	39.23	39.37	39.06	39.37
227	AMEX	IYR	Fri, May 18, 2001	39.05	39.25	38.96	39.25
226	AMEX	IYR	Thu, May 17, 2001	38.95	39.11	38.88	39.00
225	AMEX	IYR	Wed, May 16, 2001	38.55	38.82	38.46	38.73
224	AMEX	IYR	Tue, May 15, 2001	38.46	38.64	38.46	38.64
223	AMEX	IYR	Mon, May 14, 2001	38.31	38.34	38.11	38.33
222	AMEX	IYR	Fri, May 11, 2001	38.38	38.38	38.07	38.34
221	AMEX	IYR	Thu, May 10, 2001	38.41	38.41	38.14	38.37
220	AMEX	IYR	Wed, May 9, 2001	38.13	38.38	38.12	38.31
219	AMEX	IYR	Tue, May 8, 2001	38.45	38.45	38.01	38.15
218	AMEX	IYR	Mon, May 7, 2001	38.50	38.65	38.33	38.43
217	AMEX	IYR	Fri, May 4, 2001	38.51	38.51	38.44	38.50
216	AMEX	IYR	Thu, May 3, 2001	38.58	38.68	38.50	38.68
215	AMEX	IYR	Wed, May 2, 2001	38.78	38.78	38.36	38.65
214	AMEX	IYR	Tue, May 1, 2001	38.50	38.73	38.45	38.73
213	AMEX	IYR	Mon, Apr 30, 2001	38.80	38.85	38.54	38.68
212	AMEX	IYR	Fri, Apr 27, 2001	38.50	38.79	38.50	38.79
211	AMEX	IYR	Thu, Apr 26, 2001	38.08	38.43	37.91	38.26
210	AMEX	IYR	Wed, Apr 25, 2001	37.69	37.90	37.69	37.72
209	AMEX	IYR	Tue, Apr 24, 2001	37.63	37.72	37.45	37.69
208	AMEX	IYR	Mon, Apr 23, 2001	37.80	37.80	37.50	37.50
207	AMEX	IYR	Fri, Apr 20, 2001	38.05	38.07	37.62	37.81
206	AMEX	IYR	Thu, Apr 19, 2001	37.88	37.96	37.57	37.96
205	AMEX	IYR	Wed, Apr 18, 2001	37.48	37.86	37.36	37.80
204	AMEX	IYR	Tue, Apr 17, 2001	36.91	37.33	36.91	37.33
203	AMEX	IYR	Mon, Apr 16, 2001	37.10	37.20	36.98	37.20
202	AMEX	IYR	Thu, Apr 12, 2001	37.01	37.01	36.85	36.85
201	AMEX	IYR	Wed, Apr 11, 2001	37.60	37.60	36.86	36.91
200	AMEX	IYR	Tue, Apr 10, 2001	37.58	37.68	37.58	37.65
199	AMEX	IYR	Mon, Apr 9, 2001	37.30	37.60	37.28	37.51
198	AMEX	IYR	Fri, Apr 6, 2001	37.50	37.50	37.33	37.43
197	AMEX	IYR	Thu, Apr 5, 2001	37.53	37.80	37.50	37.80
196	AMEX	IYR	Wed, Apr 4, 2001	37.64	37.64	37.10	37.22
195	AMEX	IYR	Tue, Apr 3, 2001	37.76	37.80	37.25	37.25
194	AMEX	IYR	Mon, Apr 2, 2001	37.77	37.77	37.45	37.65
193	AMEX	IYR	Fri, Mar 30, 2001	37.59	37.78	37.47	37.47
192	AMEX	IYR	Thu, Mar 29, 2001	37.33	37.44	37.19	37.35
191	AMEX	IYR	Wed, Mar 28, 2001	37.05	37.38	36.87	37.23
190	AMEX	IYR	Tue, Mar 27, 2001	37.05	37.35	37.05	37.35
189	AMEX	IYR	Mon, Mar 26, 2001	36.76	37.51	36.76	37.36
188	AMEX	IYR	Fri, Mar 23, 2001	36.67	37.18	36.67	36.72
187	AMEX	IYR	Thu, Mar 22, 2001	36.84	36.84	36.06	36.61
186	AMEX	IYR	Wed, Mar 21, 2001	37.30	37.32	36.79	36.95
185	AMEX	IYR	Tue, Mar 20, 2001	37.40	37.84	37.40	37.63
184	AMEX	IYR	Mon, Mar 19, 2001	36.93	37.28	36.91	37.28
183	AMEX	IYR	Fri, Mar 16, 2001	37.21	37.21	36.94	36.95
182	AMEX	IYR	Thu, Mar 15, 2001	37.31	37.39	37.20	37.20
181	AMEX	IYR	Wed, Mar 14, 2001	37.31	37.38	37.28	37.28
180	AMEX	IYR	Tue, Mar 13, 2001	37.68	37.68	37.37	37.64
179	AMEX	IYR	Mon, Mar 12, 2001	37.73	37.83	37.59	37.59
178	AMEX	IYR	Fri, Mar 9, 2001	37.90	38.10	37.87	38.09
177	AMEX	IYR	Thu, Mar 8, 2001	38.25	38.28	38.11	38.28
176	AMEX	IYR	Wed, Mar 7, 2001	37.98	38.20	37.98	38.20
175	AMEX	IYR	Tue, Mar 6, 2001	37.95	38.09	37.92	37.92
174	AMEX	IYR	Mon, Mar 5, 2001	38.10	38.12	37.92	38.05
173	AMEX	IYR	Fri, Mar 2, 2001	38.10	38.13	38.03	38.11
172	AMEX	IYR	Thu, Mar 1, 2001	37.50	37.82	37.50	37.68
171	AMEX	IYR	Wed, Feb 28, 2001	37.40	37.63	37.40	37.63
170	AMEX	IYR	Tue, Feb 27, 2001	37.35	37.49	37.33	37.47
169	AMEX	IYR	Mon, Feb 26, 2001	36.89	37.11	36.89	37.08
168	AMEX	IYR	Fri, Feb 23, 2001	36.70	36.98	36.70	36.91
167	AMEX	IYR	Thu, Feb 22, 2001	37.05	37.05	36.65	36.75
166	AMEX	IYR	Wed, Feb 21, 2001	37.26	37.26	37.20	37.20
165	AMEX	IYR	Tue, Feb 20, 2001	37.50	37.63	37.35	37.49
164	AMEX	IYR	Fri, Feb 16, 2001	37.58	37.63	37.53	37.53
163	AMEX	IYR	Thu, Feb 15, 2001	37.58	37.74	37.51	37.61
162	AMEX	IYR	Wed, Feb 14, 2001	37.33	37.48	37.25	37.47
161	AMEX	IYR	Tue, Feb 13, 2001	37.48	37.50	37.29	37.36
160	AMEX	IYR	Mon, Feb 12, 2001	37.40	37.46	37.20	37.32
159	AMEX	IYR	Fri, Feb 9, 2001	37.70	37.70	37.20	37.34
158	AMEX	IYR	Thu, Feb 8, 2001	37.73	37.83	37.63	37.70
157	AMEX	IYR	Wed, Feb 7, 2001	37.93	37.93	37.73	37.73
156	AMEX	IYR	Tue, Feb 6, 2001	37.68	38.00	37.65	37.95
155	AMEX	IYR	Mon, Feb 5, 2001	38.10	38.10	37.93	38.05
154	AMEX	IYR	Fri, Feb 2, 2001	38.18	38.18	38.00	38.03
153	AMEX	IYR	Thu, Feb 1, 2001	38.23	38.23	38.18	38.18
152	AMEX	IYR	Wed, Jan 31, 2001	38.33	38.35	38.15	38.15
151	AMEX	IYR	Tue, Jan 30, 2001	38.10	38.34	38.10	38.33
150	AMEX	IYR	Mon, Jan 29, 2001	38.16	38.18	38.03	38.18
149	AMEX	IYR	Fri, Jan 26, 2001	38.25	38.25	38.10	38.15
148	AMEX	IYR	Thu, Jan 25, 2001	38.15	38.18	38.15	38.18
147	AMEX	IYR	Wed, Jan 24, 2001	38.05	38.18	38.05	38.13
146	AMEX	IYR	Tue, Jan 23, 2001	37.75	38.00	37.75	38.00
145	AMEX	IYR	Mon, Jan 22, 2001	37.70	37.70	37.53	37.65
144	AMEX	IYR	Fri, Jan 19, 2001	37.73	37.78	37.63	37.70
143	AMEX	IYR	Thu, Jan 18, 2001	37.68	37.68	37.53	37.55
142	AMEX	IYR	Wed, Jan 17, 2001	37.63	37.73	37.53	37.66
141	AMEX	IYR	Tue, Jan 16, 2001	37.53	37.53	37.50	37.50
140	AMEX	IYR	Fri, Jan 12, 2001	37.48	37.58	37.35	37.48
139	AMEX	IYR	Thu, Jan 11, 2001	37.58	37.63	37.43	37.43
138	AMEX	IYR	Wed, Jan 10, 2001	37.28	37.48	37.23	37.38
137	AMEX	IYR	Tue, Jan 9, 2001	37.50	37.58	37.48	37.55
136	AMEX	IYR	Mon, Jan 8, 2001	37.60	37.60	37.38	37.38
135	AMEX	IYR	Fri, Jan 5, 2001	37.55	37.55	37.33	37.43
134	AMEX	IYR	Thu, Jan 4, 2001	38.18	38.18	37.85	37.85
133	AMEX	IYR	Wed, Jan 3, 2001	37.65	38.23	37.65	38.10
132	AMEX	IYR	Tue, Jan 2, 2001	37.90	37.90	37.50	37.65
131	AMEX	IYR	Fri, Dec 29, 2000	38.45	38.45	37.98	37.98
130	AMEX	IYR	Thu, Dec 28, 2000	37.85	38.30	37.85	38.30
129	AMEX	IYR	Wed, Dec 27, 2000	37.40	37.75	37.40	37.75
128	AMEX	IYR	Tue, Dec 26, 2000	37.20	37.33	37.10	37.30
127	AMEX	IYR	Fri, Dec 22, 2000	37.50	37.50	35.90	37.33
126	AMEX	IYR	Thu, Dec 21, 2000	37.45	37.48	37.30	37.48
125	AMEX	IYR	Wed, Dec 20, 2000	37.60	37.60	37.35	37.38
124	AMEX	IYR	Tue, Dec 19, 2000	38.18	38.18	38.03	38.15
123	AMEX	IYR	Mon, Dec 18, 2000	37.50	38.13	37.50	38.13
122	AMEX	IYR	Fri, Dec 15, 2000	37.50	37.50	37.20	37.48
121	AMEX	IYR	Thu, Dec 14, 2000	37.48	37.48	37.30	37.30
120	AMEX	IYR	Wed, Dec 13, 2000	37.45	37.50	37.45	37.50
119	AMEX	IYR	Tue, Dec 12, 2000	37.53	37.55	37.53	37.55
118	AMEX	IYR	Mon, Dec 11, 2000	37.20	37.38	37.20	37.38
117	AMEX	IYR	Fri, Dec 8, 2000	36.83	37.10	36.83	37.10
116	AMEX	IYR	Thu, Dec 7, 2000	36.90	36.90	36.75	36.75
115	AMEX	IYR	Wed, Dec 6, 2000	36.95	37.00	36.88	36.90
114	AMEX	IYR	Mon, Dec 4, 2000	36.00	36.15	35.98	36.15
113	AMEX	IYR	Fri, Dec 1, 2000	36.00	36.15	36.00	36.03
112	AMEX	IYR	Thu, Nov 30, 2000	35.85	36.03	35.85	36.00
111	AMEX	IYR	Wed, Nov 29, 2000	35.55	35.68	35.53	35.68
110	AMEX	IYR	Tue, Nov 28, 2000	35.70	35.70	35.55	35.63
109	AMEX	IYR	Mon, Nov 27, 2000	35.65	35.65	35.50	35.50
108	AMEX	IYR	Wed, Nov 22, 2000	35.55	35.55	35.45	35.45
107	AMEX	IYR	Tue, Nov 21, 2000	35.70	35.70	35.50	35.60
106	AMEX	IYR	Mon, Nov 20, 2000	35.65	35.65	35.55	35.55
105	AMEX	IYR	Fri, Nov 17, 2000	35.63	35.63	35.59	35.59
104	AMEX	IYR	Thu, Nov 16, 2000	35.70	35.75	35.70	35.75
103	AMEX	IYR	Wed, Nov 15, 2000	35.75	35.75	35.65	35.65
102	AMEX	IYR	Tue, Nov 14, 2000	35.35	35.58	35.35	35.58
101	AMEX	IYR	Mon, Nov 13, 2000	35.03	35.23	35.00	35.23
100	AMEX	IYR	Fri, Nov 10, 2000	35.28	35.28	35.18	35.20
99	AMEX	IYR	Thu, Nov 9, 2000	35.60	35.60	35.48	35.48
98	AMEX	IYR	Wed, Nov 8, 2000	35.75	35.75	35.75	35.75
97	AMEX	IYR	Tue, Nov 7, 2000	35.60	35.60	35.45	35.60
96	AMEX	IYR	Mon, Nov 6, 2000	35.50	35.55	35.38	35.55
95	AMEX	IYR	Fri, Nov 3, 2000	35.63	35.63	35.45	35.45
94	AMEX	IYR	Thu, Nov 2, 2000	35.50	35.55	35.38	35.55
93	AMEX	IYR	Wed, Nov 1, 2000	35.35	35.43	35.35	35.43
92	AMEX	IYR	Tue, Oct 31, 2000	35.38	35.38	35.28	35.28
91	AMEX	IYR	Mon, Oct 30, 2000	35.23	35.35	35.18	35.33
90	AMEX	IYR	Fri, Oct 27, 2000	34.83	35.38	34.80	35.15
89	AMEX	IYR	Thu, Oct 26, 2000	34.55	34.75	34.53	34.73
88	AMEX	IYR	Wed, Oct 25, 2000	34.68	34.78	34.63	34.63
87	AMEX	IYR	Tue, Oct 24, 2000	34.85	34.85	34.75	34.75
86	AMEX	IYR	Mon, Oct 23, 2000	35.13	35.23	35.05	35.05
85	AMEX	IYR	Fri, Oct 20, 2000	35.33	35.33	35.33	35.33
84	AMEX	IYR	Thu, Oct 19, 2000	35.40	35.45	35.28	35.45
83	AMEX	IYR	Wed, Oct 18, 2000	35.03	35.20	35.00	35.18
82	AMEX	IYR	Tue, Oct 17, 2000	36.28	36.28	35.63	35.80
81	AMEX	IYR	Mon, Oct 16, 2000	35.93	36.30	35.93	36.30
80	AMEX	IYR	Fri, Oct 13, 2000	35.65	35.85	35.63	35.85
79	AMEX	IYR	Thu, Oct 12, 2000	36.13	36.13	35.73	35.78
78	AMEX	IYR	Wed, Oct 11, 2000	36.50	36.50	36.18	36.35
77	AMEX	IYR	Tue, Oct 10, 2000	36.63	36.63	36.50	36.63
76	AMEX	IYR	Mon, Oct 9, 2000	36.63	36.63	36.40	36.60
75	AMEX	IYR	Fri, Oct 6, 2000	36.73	36.73	36.60	36.63
74	AMEX	IYR	Thu, Oct 5, 2000	36.63	36.70	36.63	36.70
73	AMEX	IYR	Wed, Oct 4, 2000	36.69	36.69	36.53	36.53
72	AMEX	IYR	Tue, Oct 3, 2000	37.30	37.30	37.03	37.05
71	AMEX	IYR	Mon, Oct 2, 2000	37.90	37.90	37.48	37.53
70	AMEX	IYR	Fri, Sep 29, 2000	38.18	38.18	37.88	37.88
69	AMEX	IYR	Thu, Sep 28, 2000	38.08	38.08	37.95	37.95
68	AMEX	IYR	Wed, Sep 27, 2000	37.63	37.80	37.50	37.80
67	AMEX	IYR	Tue, Sep 26, 2000	37.50	37.58	37.43	37.58
66	AMEX	IYR	Mon, Sep 25, 2000	37.58	37.58	37.43	37.43
65	AMEX	IYR	Fri, Sep 22, 2000	37.00	37.47	37.00	37.47
64	AMEX	IYR	Thu, Sep 21, 2000	37.53	37.53	37.34	37.47
63	AMEX	IYR	Wed, Sep 20, 2000	37.72	37.72	37.50	37.50
62	AMEX	IYR	Tue, Sep 19, 2000	37.34	37.57	37.30	37.57
61	AMEX	IYR	Mon, Sep 18, 2000	37.63	37.66	37.45	37.45
60	AMEX	IYR	Fri, Sep 15, 2000	38.01	38.01	37.84	37.97
59	AMEX	IYR	Thu, Sep 14, 2000	38.03	38.09	37.89	37.94
58	AMEX	IYR	Wed, Sep 13, 2000	38.16	38.16	37.84	38.00
57	AMEX	IYR	Tue, Sep 12, 2000	37.84	38.11	37.84	38.09
56	AMEX	IYR	Mon, Sep 11, 2000	37.84	38.03	37.78	37.92
55	AMEX	IYR	Fri, Sep 8, 2000	37.17	37.70	37.17	37.70
54	AMEX	IYR	Thu, Sep 7, 2000	36.91	37.00	36.91	37.00
53	AMEX	IYR	Wed, Sep 6, 2000	36.75	37.05	36.72	37.04
52	AMEX	IYR	Tue, Sep 5, 2000	36.66	36.81	36.59	36.75
51	AMEX	IYR	Fri, Sep 1, 2000	36.52	36.71	36.52	36.52
50	AMEX	IYR	Thu, Aug 31, 2000	36.64	36.73	36.64	36.73
49	AMEX	IYR	Wed, Aug 30, 2000	36.25	36.50	36.25	36.50
48	AMEX	IYR	Tue, Aug 29, 2000	36.50	36.50	36.30	36.31
47	AMEX	IYR	Mon, Aug 28, 2000	36.58	36.82	36.58	36.65
46	AMEX	IYR	Fri, Aug 25, 2000	36.77	36.77	36.58	36.59
45	AMEX	IYR	Thu, Aug 24, 2000	36.91	36.93	36.65	36.65
44	AMEX	IYR	Wed, Aug 23, 2000	37.31	37.32	36.91	36.91
43	AMEX	IYR	Tue, Aug 22, 2000	37.30	37.44	37.25	37.31
42	AMEX	IYR	Mon, Aug 21, 2000	37.42	37.42	37.20	37.20
41	AMEX	IYR	Fri, Aug 18, 2000	37.63	37.63	37.34	37.34
40	AMEX	IYR	Thu, Aug 17, 2000	37.73	37.73	37.68	37.68
39	AMEX	IYR	Wed, Aug 16, 2000	37.50	37.70	37.50	37.63
38	AMEX	IYR	Tue, Aug 15, 2000	37.56	37.63	37.50	37.50
37	AMEX	IYR	Mon, Aug 14, 2000	37.56	37.72	37.56	37.72
36	AMEX	IYR	Fri, Aug 11, 2000	37.58	37.67	37.56	37.63
35	AMEX	IYR	Thu, Aug 10, 2000	37.56	37.61	37.46	37.56
34	AMEX	IYR	Wed, Aug 9, 2000	37.47	37.47	37.36	37.38
33	AMEX	IYR	Tue, Aug 8, 2000	37.13	37.41	37.13	37.34
32	AMEX	IYR	Mon, Aug 7, 2000	37.42	37.55	37.25	37.28
31	AMEX	IYR	Fri, Aug 4, 2000	37.55	37.55	37.09	37.28
30	AMEX	IYR	Thu, Aug 3, 2000	38.06	38.06	37.66	37.88
29	AMEX	IYR	Wed, Aug 2, 2000	38.17	38.17	38.11	38.16
28	AMEX	IYR	Tue, Aug 1, 2000	37.69	38.09	37.66	38.09
27	AMEX	IYR	Mon, Jul 31, 2000	37.63	37.63	37.22	37.30
26	AMEX	IYR	Fri, Jul 28, 2000	37.55	37.59	37.55	37.55
25	AMEX	IYR	Thu, Jul 27, 2000	37.20	37.59	37.20	37.56
24	AMEX	IYR	Wed, Jul 26, 2000	36.75	37.15	36.75	37.15
23	AMEX	IYR	Tue, Jul 25, 2000	36.66	36.66	36.63	36.63
22	AMEX	IYR	Mon, Jul 24, 2000	36.50	36.64	36.44	36.64
21	AMEX	IYR	Fri, Jul 21, 2000	36.33	36.38	36.31	36.34
20	AMEX	IYR	Thu, Jul 20, 2000	35.91	35.91	35.83	35.83
19	AMEX	IYR	Wed, Jul 19, 2000	35.73	35.88	35.63	35.78
18	AMEX	IYR	Tue, Jul 18, 2000	36.22	36.22	36.22	36.22
17	AMEX	IYR	Mon, Jul 17, 2000	36.11	36.11	36.11	36.11
16	AMEX	IYR	Fri, Jul 14, 2000	36.00	36.03	35.95	35.95
15	AMEX	IYR	Thu, Jul 13, 2000	36.03	36.03	36.03	36.03
14	AMEX	IYR	Wed, Jul 12, 2000	36.25	36.25	36.06	36.06
13	AMEX	IYR	Tue, Jul 11, 2000	36.23	36.23	36.23	36.23
12	AMEX	IYR	Mon, Jul 10, 2000	36.36	36.38	36.25	36.25
11	AMEX	IYR	Fri, Jul 7, 2000	36.11	36.39	36.11	36.28
10	AMEX	IYR	Thu, Jul 6, 2000	35.75	36.13	35.75	36.02
9	AMEX	IYR	Wed, Jul 5, 2000	35.63	35.91	35.59	35.91
8	AMEX	IYR	Mon, Jul 3, 2000	35.42	35.58	35.42	35.58
7	AMEX	IYR	Fri, Jun 30, 2000	35.80	35.81	35.38	35.38
6	AMEX	IYR	Tue, Jun 27, 2000	35.36	35.38	35.36	35.38
5	AMEX	IYR	Mon, Jun 26, 2000	35.13	35.13	34.88	34.88
4	AMEX	IYR	Thu, Jun 22, 2000	35.37	35.37	35.37	35.37
3	AMEX	IYR	Wed, Jun 21, 2000	35.39	35.39	35.35	35.35
2	AMEX	IYR	Tue, Jun 20, 2000	35.13	35.18	35.13	35.18
1	AMEX	IYR	Mon, Jun 19, 2000	35.03	35.03	35.03	35.03
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Real Estate ETF AMEX:IYR 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