iShares Dow Jones U.S. ETF AMEX:IYY Historical Prices

Below are the 5964 trading days of historical prices for IYY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5964	AMEX	IYY	Fri, Mar 1, 2024	124.41	125.46	124.39	125.44
5963	AMEX	IYY	Thu, Feb 29, 2024	124.33	124.63	123.56	124.23
5962	AMEX	IYY	Wed, Feb 28, 2024	123.70	123.90	123.56	123.79
5961	AMEX	IYY	Tue, Feb 27, 2024	123.94	123.98	123.54	123.97
5960	AMEX	IYY	Mon, Feb 26, 2024	124.28	124.28	123.68	123.68
5959	AMEX	IYY	Fri, Feb 23, 2024	124.32	124.52	123.87	124.10
5958	AMEX	IYY	Thu, Feb 22, 2024	123.12	124.09	122.90	123.92
5957	AMEX	IYY	Wed, Feb 21, 2024	120.99	121.44	120.67	121.40
5956	AMEX	IYY	Tue, Feb 20, 2024	121.70	121.70	120.87	121.37
5955	AMEX	IYY	Fri, Feb 16, 2024	122.64	122.99	122.11	122.14
5954	AMEX	IYY	Thu, Feb 15, 2024	122.18	122.80	122.11	122.78
5953	AMEX	IYY	Wed, Feb 14, 2024	121.56	122.02	120.95	121.98
5952	AMEX	IYY	Tue, Feb 13, 2024	120.69	121.16	119.89	120.65
5951	AMEX	IYY	Mon, Feb 12, 2024	122.38	123.07	122.37	122.42
5950	AMEX	IYY	Fri, Feb 9, 2024	121.92	122.55	121.92	122.49
5949	AMEX	IYY	Thu, Feb 8, 2024	121.44	121.77	121.44	121.74
5948	AMEX	IYY	Wed, Feb 7, 2024	121.05	121.64	121.00	121.54
5947	AMEX	IYY	Tue, Feb 6, 2024	120.39	120.54	120.10	120.54
5946	AMEX	IYY	Mon, Feb 5, 2024	120.60	120.60	119.58	120.20
5945	AMEX	IYY	Fri, Feb 2, 2024	119.58	121.00	119.50	120.64
5944	AMEX	IYY	Thu, Feb 1, 2024	118.44	119.44	118.22	119.44
5943	AMEX	IYY	Wed, Jan 31, 2024	119.34	119.51	117.97	118.01
5942	AMEX	IYY	Tue, Jan 30, 2024	120.03	120.09	119.83	119.97
5941	AMEX	IYY	Mon, Jan 29, 2024	119.20	120.07	119.00	120.04
5940	AMEX	IYY	Fri, Jan 26, 2024	119.09	119.44	118.87	119.05
5939	AMEX	IYY	Thu, Jan 25, 2024	119.16	119.25	118.62	119.11
5938	AMEX	IYY	Wed, Jan 24, 2024	119.19	119.41	118.47	118.51
5937	AMEX	IYY	Tue, Jan 23, 2024	118.28	118.55	118.09	118.50
5936	AMEX	IYY	Mon, Jan 22, 2024	118.39	118.61	118.08	118.22
5935	AMEX	IYY	Fri, Jan 19, 2024	116.58	117.87	116.49	117.79
5934	AMEX	IYY	Thu, Jan 18, 2024	115.86	116.42	115.39	116.39
5933	AMEX	IYY	Wed, Jan 17, 2024	115.28	115.48	114.89	115.35
5932	AMEX	IYY	Tue, Jan 16, 2024	116.25	116.43	115.67	116.06
5931	AMEX	IYY	Fri, Jan 12, 2024	116.81	117.05	116.26	116.50
5930	AMEX	IYY	Thu, Jan 11, 2024	116.80	116.81	115.48	116.53
5929	AMEX	IYY	Wed, Jan 10, 2024	115.94	116.73	115.90	116.59
5928	AMEX	IYY	Tue, Jan 9, 2024	115.50	116.15	115.32	115.92
5927	AMEX	IYY	Mon, Jan 8, 2024	114.65	116.16	114.61	116.11
5926	AMEX	IYY	Fri, Jan 5, 2024	114.33	115.06	114.17	114.47
5925	AMEX	IYY	Thu, Jan 4, 2024	114.43	115.13	114.26	114.26
5924	AMEX	IYY	Wed, Jan 3, 2024	115.03	115.21	114.53	114.61
5923	AMEX	IYY	Tue, Jan 2, 2024	115.79	115.95	115.18	115.63
5922	AMEX	IYY	Fri, Dec 29, 2023	116.88	116.93	116.07	116.53
5921	AMEX	IYY	Thu, Dec 28, 2023	116.91	117.05	116.82	116.88
5920	AMEX	IYY	Wed, Dec 27, 2023	116.70	116.89	116.48	116.81
5919	AMEX	IYY	Tue, Dec 26, 2023	116.14	116.81	116.14	116.62
5918	AMEX	IYY	Fri, Dec 22, 2023	116.14	116.49	115.64	116.12
5917	AMEX	IYY	Thu, Dec 21, 2023	115.36	115.90	114.92	115.90
5916	AMEX	IYY	Wed, Dec 20, 2023	116.18	116.60	114.61	114.61
5915	AMEX	IYY	Tue, Dec 19, 2023	116.35	116.88	116.29	116.42
5914	AMEX	IYY	Mon, Dec 18, 2023	115.88	116.29	115.83	116.10
5913	AMEX	IYY	Fri, Dec 15, 2023	115.49	115.76	115.23	115.50
5912	AMEX	IYY	Thu, Dec 14, 2023	115.78	116.09	115.00	115.68
5911	AMEX	IYY	Wed, Dec 13, 2023	113.43	115.17	113.41	115.04
5910	AMEX	IYY	Tue, Dec 12, 2023	112.90	113.43	112.64	113.39
5909	AMEX	IYY	Mon, Dec 11, 2023	112.37	112.98	112.37	112.95
5908	AMEX	IYY	Fri, Dec 8, 2023	111.76	112.58	111.72	112.48
5907	AMEX	IYY	Thu, Dec 7, 2023	111.60	112.08	111.49	111.95
5906	AMEX	IYY	Wed, Dec 6, 2023	111.97	112.12	111.02	111.10
5905	AMEX	IYY	Tue, Dec 5, 2023	111.21	111.76	111.21	111.51
5904	AMEX	IYY	Mon, Dec 4, 2023	111.33	111.72	111.11	111.70
5903	AMEX	IYY	Fri, Dec 1, 2023	111.09	112.28	111.09	112.18
5902	AMEX	IYY	Thu, Nov 30, 2023	111.21	111.42	110.65	111.40
5901	AMEX	IYY	Wed, Nov 29, 2023	111.33	111.77	110.80	110.87
5900	AMEX	IYY	Tue, Nov 28, 2023	110.58	111.15	110.49	110.85
5899	AMEX	IYY	Mon, Nov 27, 2023	110.81	111.01	110.68	110.80
5898	AMEX	IYY	Fri, Nov 24, 2023	110.83	110.99	110.83	110.96
5897	AMEX	IYY	Wed, Nov 22, 2023	110.81	111.08	110.55	110.88
5896	AMEX	IYY	Tue, Nov 21, 2023	110.31	110.45	110.17	110.35
5895	AMEX	IYY	Mon, Nov 20, 2023	109.77	110.82	109.77	110.57
5894	AMEX	IYY	Fri, Nov 17, 2023	109.71	109.93	109.45	109.76
5893	AMEX	IYY	Thu, Nov 16, 2023	109.35	109.64	109.13	109.57
5892	AMEX	IYY	Wed, Nov 15, 2023	109.62	110.00	109.39	109.55
5891	AMEX	IYY	Tue, Nov 14, 2023	108.57	109.59	108.57	109.34
5890	AMEX	IYY	Mon, Nov 13, 2023	106.75	107.26	106.67	107.06
5889	AMEX	IYY	Fri, Nov 10, 2023	106.01	107.12	105.73	107.12
5888	AMEX	IYY	Thu, Nov 9, 2023	106.62	106.66	105.48	105.49
5887	AMEX	IYY	Wed, Nov 8, 2023	106.58	106.62	105.95	106.39
5886	AMEX	IYY	Tue, Nov 7, 2023	106.00	106.53	105.88	106.36
5885	AMEX	IYY	Mon, Nov 6, 2023	106.17	106.21	105.52	105.99
5884	AMEX	IYY	Fri, Nov 3, 2023	105.19	106.31	105.19	105.86
5883	AMEX	IYY	Thu, Nov 2, 2023	103.73	104.85	103.73	104.83
5882	AMEX	IYY	Wed, Nov 1, 2023	101.90	102.96	101.90	102.78
5881	AMEX	IYY	Tue, Oct 31, 2023	101.24	101.81	101.11	101.81
5880	AMEX	IYY	Mon, Oct 30, 2023	100.57	101.35	100.34	101.07
5879	AMEX	IYY	Fri, Oct 27, 2023	100.81	100.86	99.61	99.95
5878	AMEX	IYY	Thu, Oct 26, 2023	101.38	101.57	100.20	100.44
5877	AMEX	IYY	Wed, Oct 25, 2023	102.63	102.63	101.49	101.58
5876	AMEX	IYY	Tue, Oct 24, 2023	102.93	103.31	102.52	103.17
5875	AMEX	IYY	Mon, Oct 23, 2023	102.10	103.31	101.74	102.41
5874	AMEX	IYY	Fri, Oct 20, 2023	103.72	103.80	102.59	102.61
5873	AMEX	IYY	Thu, Oct 19, 2023	105.06	105.40	103.74	103.97
5872	AMEX	IYY	Wed, Oct 18, 2023	105.87	106.05	104.63	104.83
5871	AMEX	IYY	Tue, Oct 17, 2023	105.45	106.85	105.45	106.34
5870	AMEX	IYY	Mon, Oct 16, 2023	105.59	106.51	105.59	106.27
5869	AMEX	IYY	Fri, Oct 13, 2023	106.08	106.10	104.85	105.12
5868	AMEX	IYY	Thu, Oct 12, 2023	106.61	106.61	105.28	105.74
5867	AMEX	IYY	Wed, Oct 11, 2023	106.42	106.55	105.81	106.55
5866	AMEX	IYY	Tue, Oct 10, 2023	105.63	106.71	105.63	106.09
5865	AMEX	IYY	Mon, Oct 9, 2023	104.47	105.58	104.26	105.44
5864	AMEX	IYY	Fri, Oct 6, 2023	102.84	105.15	102.75	104.80
5863	AMEX	IYY	Thu, Oct 5, 2023	103.49	103.75	102.79	103.53
5862	AMEX	IYY	Wed, Oct 4, 2023	102.92	103.73	102.61	103.67
5861	AMEX	IYY	Tue, Oct 3, 2023	103.70	103.88	102.53	102.80
5860	AMEX	IYY	Mon, Oct 2, 2023	104.39	104.62	103.71	104.31
5859	AMEX	IYY	Fri, Sep 29, 2023	105.54	105.54	104.16	104.48
5858	AMEX	IYY	Thu, Sep 28, 2023	103.82	105.02	103.80	104.66
5857	AMEX	IYY	Wed, Sep 27, 2023	104.24	104.26	103.13	103.98
5856	AMEX	IYY	Tue, Sep 26, 2023	104.76	104.85	103.74	103.92
5855	AMEX	IYY	Mon, Sep 25, 2023	105.09	105.83	105.09	105.38
5854	AMEX	IYY	Fri, Sep 22, 2023	105.89	106.29	105.34	105.44
5853	AMEX	IYY	Thu, Sep 21, 2023	106.71	106.90	105.63	105.65
5852	AMEX	IYY	Wed, Sep 20, 2023	108.80	108.82	107.47	107.47
5851	AMEX	IYY	Tue, Sep 19, 2023	108.66	108.66	107.85	108.44
5850	AMEX	IYY	Mon, Sep 18, 2023	108.50	109.01	108.45	108.71
5849	AMEX	IYY	Fri, Sep 15, 2023	109.65	109.65	108.56	108.67
5848	AMEX	IYY	Thu, Sep 14, 2023	109.71	110.04	109.37	109.95
5847	AMEX	IYY	Wed, Sep 13, 2023	109.01	109.31	108.77	109.01
5846	AMEX	IYY	Tue, Sep 12, 2023	109.16	109.60	108.89	108.95
5845	AMEX	IYY	Mon, Sep 11, 2023	109.47	109.66	109.14	109.54
5844	AMEX	IYY	Fri, Sep 8, 2023	108.80	109.20	108.68	108.89
5843	AMEX	IYY	Thu, Sep 7, 2023	108.21	108.81	108.21	108.73
5842	AMEX	IYY	Wed, Sep 6, 2023	109.61	109.66	108.55	109.05
5841	AMEX	IYY	Tue, Sep 5, 2023	110.21	110.22	109.80	109.80
5840	AMEX	IYY	Fri, Sep 1, 2023	110.79	110.85	110.05	110.33
5839	AMEX	IYY	Thu, Aug 31, 2023	110.37	110.61	110.07	110.11
5838	AMEX	IYY	Wed, Aug 30, 2023	109.71	110.25	109.71	110.13
5837	AMEX	IYY	Tue, Aug 29, 2023	108.06	109.72	108.00	109.64
5836	AMEX	IYY	Mon, Aug 28, 2023	107.90	108.18	107.65	108.07
5835	AMEX	IYY	Fri, Aug 25, 2023	107.01	107.59	106.18	107.36
5834	AMEX	IYY	Thu, Aug 24, 2023	108.49	108.49	106.67	106.67
5833	AMEX	IYY	Wed, Aug 23, 2023	107.08	108.24	107.08	108.07
5832	AMEX	IYY	Tue, Aug 22, 2023	107.66	107.66	106.81	106.90
5831	AMEX	IYY	Mon, Aug 21, 2023	106.77	107.37	106.35	107.21
5830	AMEX	IYY	Fri, Aug 18, 2023	105.72	106.78	105.64	106.51
5829	AMEX	IYY	Thu, Aug 17, 2023	107.71	107.71	106.44	106.54
5828	AMEX	IYY	Wed, Aug 16, 2023	108.01	108.42	107.34	107.34
5827	AMEX	IYY	Tue, Aug 15, 2023	108.92	109.06	108.02	108.19
5826	AMEX	IYY	Mon, Aug 14, 2023	108.67	109.44	108.61	109.43
5825	AMEX	IYY	Fri, Aug 11, 2023	108.65	109.15	108.40	108.83
5824	AMEX	IYY	Thu, Aug 10, 2023	109.61	110.29	108.86	109.00
5823	AMEX	IYY	Wed, Aug 9, 2023	109.89	109.89	108.89	108.89
5822	AMEX	IYY	Tue, Aug 8, 2023	109.49	109.81	108.86	109.73
5821	AMEX	IYY	Mon, Aug 7, 2023	109.74	110.25	109.59	110.23
5820	AMEX	IYY	Fri, Aug 4, 2023	110.52	110.77	109.23	109.31
5819	AMEX	IYY	Thu, Aug 3, 2023	109.60	110.30	109.48	109.99
5818	AMEX	IYY	Wed, Aug 2, 2023	110.85	110.91	109.98	110.18
5817	AMEX	IYY	Tue, Aug 1, 2023	111.78	111.89	111.54	111.76
5816	AMEX	IYY	Mon, Jul 31, 2023	112.02	112.16	111.72	112.08
5815	AMEX	IYY	Fri, Jul 28, 2023	111.45	111.95	111.39	111.81
5814	AMEX	IYY	Thu, Jul 27, 2023	112.27	112.49	110.47	110.70
5813	AMEX	IYY	Wed, Jul 26, 2023	111.20	111.68	111.10	111.33
5812	AMEX	IYY	Tue, Jul 25, 2023	111.08	111.75	111.07	111.44
5811	AMEX	IYY	Mon, Jul 24, 2023	110.88	111.30	110.88	111.13
5810	AMEX	IYY	Fri, Jul 21, 2023	111.27	111.27	110.71	110.74
5809	AMEX	IYY	Thu, Jul 20, 2023	111.16	111.44	110.52	110.75
5808	AMEX	IYY	Wed, Jul 19, 2023	111.54	111.79	111.34	111.56
5807	AMEX	IYY	Tue, Jul 18, 2023	110.39	111.37	110.27	111.22
5806	AMEX	IYY	Mon, Jul 17, 2023	109.95	110.61	109.91	110.35
5805	AMEX	IYY	Fri, Jul 14, 2023	110.28	110.47	109.76	109.82
5804	AMEX	IYY	Thu, Jul 13, 2023	109.68	110.27	109.68	110.09
5803	AMEX	IYY	Wed, Jul 12, 2023	109.15	109.51	108.94	109.13
5802	AMEX	IYY	Tue, Jul 11, 2023	107.71	108.44	107.59	108.36
5801	AMEX	IYY	Mon, Jul 10, 2023	107.10	107.55	107.10	107.48
5800	AMEX	IYY	Fri, Jul 7, 2023	107.14	108.08	107.09	107.15
5799	AMEX	IYY	Thu, Jul 6, 2023	107.27	107.40	106.68	107.33
5798	AMEX	IYY	Wed, Jul 5, 2023	107.97	108.40	107.86	108.28
5797	AMEX	IYY	Mon, Jul 3, 2023	108.31	108.49	108.26	108.47
5796	AMEX	IYY	Fri, Jun 30, 2023	107.84	108.50	107.84	108.33
5795	AMEX	IYY	Thu, Jun 29, 2023	106.54	107.11	106.54	107.02
5794	AMEX	IYY	Wed, Jun 28, 2023	106.28	106.80	106.15	106.59
5793	AMEX	IYY	Tue, Jun 27, 2023	105.59	106.66	105.52	106.54
5792	AMEX	IYY	Mon, Jun 26, 2023	105.51	106.08	105.28	105.28
5791	AMEX	IYY	Fri, Jun 23, 2023	105.71	106.09	105.60	105.64
5790	AMEX	IYY	Thu, Jun 22, 2023	105.82	106.51	105.81	106.50
5789	AMEX	IYY	Wed, Jun 21, 2023	106.51	106.59	106.06	106.20
5788	AMEX	IYY	Tue, Jun 20, 2023	106.83	106.98	106.24	106.73
5787	AMEX	IYY	Fri, Jun 16, 2023	108.28	108.28	107.26	107.35
5786	AMEX	IYY	Thu, Jun 15, 2023	106.13	108.00	106.13	107.69
5785	AMEX	IYY	Wed, Jun 14, 2023	106.38	106.89	105.56	106.37
5784	AMEX	IYY	Tue, Jun 13, 2023	106.01	106.49	105.90	106.32
5783	AMEX	IYY	Mon, Jun 12, 2023	104.84	105.57	104.71	105.57
5782	AMEX	IYY	Fri, Jun 9, 2023	104.71	105.13	104.38	104.60
5781	AMEX	IYY	Thu, Jun 8, 2023	103.81	104.59	103.81	104.51
5780	AMEX	IYY	Wed, Jun 7, 2023	104.41	104.61	103.80	103.92
5779	AMEX	IYY	Tue, Jun 6, 2023	103.95	104.61	103.90	104.24
5778	AMEX	IYY	Mon, Jun 5, 2023	104.44	104.70	103.97	104.31
5777	AMEX	IYY	Fri, Jun 2, 2023	103.52	104.54	103.43	104.31
5776	AMEX	IYY	Thu, Jun 1, 2023	101.88	103.01	101.58	102.70
5775	AMEX	IYY	Wed, May 31, 2023	101.96	102.11	101.39	101.72
5774	AMEX	IYY	Tue, May 30, 2023	102.90	102.90	101.98	102.37
5773	AMEX	IYY	Fri, May 26, 2023	101.19	102.44	101.19	102.25
5772	AMEX	IYY	Thu, May 25, 2023	101.01	101.18	100.44	100.92
5771	AMEX	IYY	Wed, May 24, 2023	100.49	100.55	99.94	100.14
5770	AMEX	IYY	Tue, May 23, 2023	101.62	101.93	100.85	100.93
5769	AMEX	IYY	Mon, May 22, 2023	101.89	102.31	101.74	102.02
5768	AMEX	IYY	Fri, May 19, 2023	102.32	102.45	101.66	101.92
5767	AMEX	IYY	Thu, May 18, 2023	101.01	102.21	101.01	102.15
5766	AMEX	IYY	Wed, May 17, 2023	100.39	101.28	100.00	101.10
5765	AMEX	IYY	Tue, May 16, 2023	100.27	100.41	99.89	99.89
5764	AMEX	IYY	Mon, May 15, 2023	100.33	100.65	99.99	100.58
5763	AMEX	IYY	Fri, May 12, 2023	100.67	100.67	99.63	100.22
5762	AMEX	IYY	Thu, May 11, 2023	100.31	100.42	99.89	100.37
5761	AMEX	IYY	Wed, May 10, 2023	100.83	100.84	99.65	100.56
5760	AMEX	IYY	Tue, May 9, 2023	100.06	100.40	100.06	100.14
5759	AMEX	IYY	Mon, May 8, 2023	100.64	100.64	100.23	100.55
5758	AMEX	IYY	Fri, May 5, 2023	99.49	100.72	99.49	100.40
5757	AMEX	IYY	Thu, May 4, 2023	99.07	99.07	98.40	98.60
5756	AMEX	IYY	Wed, May 3, 2023	100.08	100.57	99.33	99.34
5755	AMEX	IYY	Tue, May 2, 2023	100.95	100.95	99.26	99.98
5754	AMEX	IYY	Mon, May 1, 2023	101.08	101.60	101.08	101.19
5753	AMEX	IYY	Fri, Apr 28, 2023	100.15	101.21	100.15	101.19
5752	AMEX	IYY	Thu, Apr 27, 2023	99.07	100.44	99.07	100.40
5751	AMEX	IYY	Wed, Apr 26, 2023	99.20	99.35	98.37	98.55
5750	AMEX	IYY	Tue, Apr 25, 2023	100.09	100.14	98.91	98.91
5749	AMEX	IYY	Mon, Apr 24, 2023	100.51	100.74	100.15	100.57
5748	AMEX	IYY	Fri, Apr 21, 2023	100.55	100.65	100.03	100.56
5747	AMEX	IYY	Thu, Apr 20, 2023	100.24	100.88	100.07	100.42
5746	AMEX	IYY	Wed, Apr 19, 2023	100.58	101.24	100.58	101.10
5745	AMEX	IYY	Tue, Apr 18, 2023	101.37	101.37	100.77	101.09
5744	AMEX	IYY	Mon, Apr 17, 2023	100.60	100.96	100.30	100.96
5743	AMEX	IYY	Fri, Apr 14, 2023	100.59	101.26	100.03	100.56
5742	AMEX	IYY	Thu, Apr 13, 2023	99.95	100.90	99.77	100.80
5741	AMEX	IYY	Wed, Apr 12, 2023	100.50	100.55	99.43	99.51
5740	AMEX	IYY	Tue, Apr 11, 2023	99.72	100.31	99.72	99.94
5739	AMEX	IYY	Mon, Apr 10, 2023	99.03	99.85	99.03	99.85
5738	AMEX	IYY	Thu, Apr 6, 2023	99.21	99.72	98.92	99.68
5737	AMEX	IYY	Wed, Apr 5, 2023	99.52	99.58	98.94	99.35
5736	AMEX	IYY	Tue, Apr 4, 2023	100.47	100.52	99.40	99.68
5735	AMEX	IYY	Mon, Apr 3, 2023	100.02	100.42	99.74	100.36
5734	AMEX	IYY	Fri, Mar 31, 2023	98.76	100.11	98.76	100.07
5733	AMEX	IYY	Thu, Mar 30, 2023	98.67	98.74	98.23	98.55
5732	AMEX	IYY	Wed, Mar 29, 2023	97.57	98.06	97.41	98.00
5731	AMEX	IYY	Tue, Mar 28, 2023	96.62	96.77	96.17	96.60
5730	AMEX	IYY	Mon, Mar 27, 2023	97.12	97.36	96.61	96.80
5729	AMEX	IYY	Fri, Mar 24, 2023	95.54	96.51	95.16	96.51
5728	AMEX	IYY	Thu, Mar 23, 2023	96.52	97.40	95.34	96.05
5727	AMEX	IYY	Wed, Mar 22, 2023	98.05	98.52	96.14	95.80
5726	AMEX	IYY	Tue, Mar 21, 2023	97.35	97.97	97.13	97.79
5725	AMEX	IYY	Mon, Mar 20, 2023	95.84	96.58	95.70	96.45
5724	AMEX	IYY	Fri, Mar 17, 2023	96.51	96.52	95.32	95.59
5723	AMEX	IYY	Thu, Mar 16, 2023	94.62	96.84	94.46	96.75
5722	AMEX	IYY	Wed, Mar 15, 2023	94.55	95.14	93.80	95.06
5721	AMEX	IYY	Tue, Mar 14, 2023	95.57	96.25	94.68	95.84
5720	AMEX	IYY	Mon, Mar 13, 2023	93.33	95.28	92.99	94.24
5719	AMEX	IYY	Fri, Mar 10, 2023	95.77	96.15	94.07	94.41
5718	AMEX	IYY	Thu, Mar 9, 2023	97.99	98.42	95.80	96.03
5717	AMEX	IYY	Wed, Mar 8, 2023	97.80	98.13	97.37	97.90
5716	AMEX	IYY	Tue, Mar 7, 2023	99.21	99.21	97.65	97.79
5715	AMEX	IYY	Mon, Mar 6, 2023	99.52	100.05	99.18	99.30
5714	AMEX	IYY	Fri, Mar 3, 2023	98.14	99.39	98.14	99.31
5713	AMEX	IYY	Thu, Mar 2, 2023	96.55	97.93	96.42	97.71
5712	AMEX	IYY	Wed, Mar 1, 2023	97.29	97.50	96.73	97.01
5711	AMEX	IYY	Tue, Feb 28, 2023	97.64	98.04	97.46	97.58
5710	AMEX	IYY	Mon, Feb 27, 2023	97.90	98.51	97.49	97.68
5709	AMEX	IYY	Fri, Feb 24, 2023	97.15	97.57	96.74	97.42
5708	AMEX	IYY	Thu, Feb 23, 2023	98.68	98.74	97.35	98.43
5707	AMEX	IYY	Wed, Feb 22, 2023	98.01	98.49	97.66	97.89
5706	AMEX	IYY	Tue, Feb 21, 2023	99.11	99.23	98.00	98.01
5705	AMEX	IYY	Fri, Feb 17, 2023	99.88	100.10	99.34	100.02
5704	AMEX	IYY	Thu, Feb 16, 2023	100.71	101.50	100.38	100.42
5703	AMEX	IYY	Wed, Feb 15, 2023	100.83	101.72	100.73	101.72
5702	AMEX	IYY	Tue, Feb 14, 2023	100.83	101.80	100.44	101.29
5701	AMEX	IYY	Mon, Feb 13, 2023	100.30	101.22	100.15	101.19
5700	AMEX	IYY	Fri, Feb 10, 2023	99.61	100.15	99.33	100.05
5699	AMEX	IYY	Thu, Feb 9, 2023	101.82	101.82	99.66	99.91
5698	AMEX	IYY	Wed, Feb 8, 2023	101.62	101.65	100.73	100.87
5697	AMEX	IYY	Tue, Feb 7, 2023	100.46	102.26	100.09	101.96
5696	AMEX	IYY	Mon, Feb 6, 2023	100.64	100.91	100.26	100.67
5695	AMEX	IYY	Fri, Feb 3, 2023	101.09	102.47	101.07	101.36
5694	AMEX	IYY	Thu, Feb 2, 2023	101.98	102.85	101.62	102.46
5693	AMEX	IYY	Wed, Feb 1, 2023	99.44	101.60	98.90	100.94
5692	AMEX	IYY	Tue, Jan 31, 2023	98.43	99.75	98.37	99.75
5691	AMEX	IYY	Mon, Jan 30, 2023	98.89	99.36	98.24	98.28
5690	AMEX	IYY	Fri, Jan 27, 2023	98.95	100.04	98.95	99.55
5689	AMEX	IYY	Thu, Jan 26, 2023	98.80	99.23	98.16	99.23
5688	AMEX	IYY	Wed, Jan 25, 2023	97.11	98.17	96.46	98.09
5687	AMEX	IYY	Tue, Jan 24, 2023	97.80	98.29	97.21	98.11
5686	AMEX	IYY	Mon, Jan 23, 2023	97.19	98.62	97.19	98.24
5685	AMEX	IYY	Fri, Jan 20, 2023	95.60	97.02	95.18	97.02
5684	AMEX	IYY	Thu, Jan 19, 2023	95.39	95.69	94.88	95.19
5683	AMEX	IYY	Wed, Jan 18, 2023	97.83	98.05	95.96	95.96
5682	AMEX	IYY	Tue, Jan 17, 2023	97.50	98.01	97.34	97.48
5681	AMEX	IYY	Fri, Jan 13, 2023	96.47	97.70	96.36	97.63
5680	AMEX	IYY	Thu, Jan 12, 2023	97.05	97.53	96.25	97.23
5679	AMEX	IYY	Wed, Jan 11, 2023	95.95	96.80	95.83	96.80
5678	AMEX	IYY	Tue, Jan 10, 2023	94.73	95.52	94.68	95.51
5677	AMEX	IYY	Mon, Jan 9, 2023	95.48	96.22	94.81	94.87
5676	AMEX	IYY	Fri, Jan 6, 2023	93.50	95.06	92.82	94.80
5675	AMEX	IYY	Thu, Jan 5, 2023	93.37	93.37	92.61	92.74
5674	AMEX	IYY	Wed, Jan 4, 2023	93.62	94.32	93.08	93.86
5673	AMEX	IYY	Tue, Jan 3, 2023	94.04	94.48	92.37	93.06
5672	AMEX	IYY	Fri, Dec 30, 2022	92.92	93.46	92.50	93.45
5671	AMEX	IYY	Thu, Dec 29, 2022	92.72	93.89	92.72	93.68
5670	AMEX	IYY	Wed, Dec 28, 2022	93.13	93.53	91.95	91.99
5669	AMEX	IYY	Tue, Dec 27, 2022	93.44	93.51	92.72	93.11
5668	AMEX	IYY	Fri, Dec 23, 2022	92.75	93.50	92.54	93.49
5667	AMEX	IYY	Thu, Dec 22, 2022	93.57	93.57	91.63	93.01
5666	AMEX	IYY	Wed, Dec 21, 2022	93.66	94.65	93.55	94.35
5665	AMEX	IYY	Tue, Dec 20, 2022	92.54	93.32	92.35	92.94
5664	AMEX	IYY	Mon, Dec 19, 2022	93.88	93.88	92.44	92.87
5663	AMEX	IYY	Fri, Dec 16, 2022	94.00	94.32	93.18	93.82
5662	AMEX	IYY	Thu, Dec 15, 2022	95.99	96.00	94.47	94.79
5661	AMEX	IYY	Wed, Dec 14, 2022	97.89	98.63	96.48	97.37
5660	AMEX	IYY	Tue, Dec 13, 2022	99.84	99.96	97.19	97.90
5659	AMEX	IYY	Mon, Dec 12, 2022	96.33	97.54	96.14	97.12
5658	AMEX	IYY	Fri, Dec 9, 2022	96.43	97.12	96.06	96.08
5657	AMEX	IYY	Thu, Dec 8, 2022	96.49	97.07	96.17	96.83
5656	AMEX	IYY	Wed, Dec 7, 2022	95.90	96.56	95.84	96.07
5655	AMEX	IYY	Tue, Dec 6, 2022	97.66	97.66	95.65	96.22
5654	AMEX	IYY	Mon, Dec 5, 2022	98.87	98.91	97.40	97.71
5653	AMEX	IYY	Fri, Dec 2, 2022	98.33	99.82	98.33	99.54
5652	AMEX	IYY	Thu, Dec 1, 2022	99.89	100.27	99.06	99.65
5651	AMEX	IYY	Wed, Nov 30, 2022	96.80	99.71	96.27	99.71
5650	AMEX	IYY	Tue, Nov 29, 2022	96.91	97.03	96.29	96.66
5649	AMEX	IYY	Mon, Nov 28, 2022	97.54	97.93	96.60	96.84
5648	AMEX	IYY	Fri, Nov 25, 2022	98.26	98.52	98.26	98.29
5647	AMEX	IYY	Wed, Nov 23, 2022	97.72	98.49	97.67	98.33
5646	AMEX	IYY	Tue, Nov 22, 2022	96.89	97.78	96.56	97.72
5645	AMEX	IYY	Mon, Nov 21, 2022	96.56	96.69	96.04	96.42
5644	AMEX	IYY	Fri, Nov 18, 2022	97.18	97.18	96.22	96.84
5643	AMEX	IYY	Thu, Nov 17, 2022	95.61	96.52	95.49	96.48
5642	AMEX	IYY	Wed, Nov 16, 2022	97.29	97.33	96.73	96.87
5641	AMEX	IYY	Tue, Nov 15, 2022	98.43	98.56	97.01	97.74
5640	AMEX	IYY	Mon, Nov 14, 2022	97.18	98.04	96.76	96.77
5639	AMEX	IYY	Fri, Nov 11, 2022	96.85	97.89	96.57	97.72
5638	AMEX	IYY	Thu, Nov 10, 2022	94.71	96.76	94.52	96.63
5637	AMEX	IYY	Wed, Nov 9, 2022	92.89	93.07	91.37	91.47
5636	AMEX	IYY	Tue, Nov 8, 2022	93.23	94.27	92.48	93.49
5635	AMEX	IYY	Mon, Nov 7, 2022	92.40	93.04	91.96	92.94
5634	AMEX	IYY	Fri, Nov 4, 2022	92.36	92.70	90.68	92.09
5633	AMEX	IYY	Thu, Nov 3, 2022	90.87	91.55	90.37	90.97
5632	AMEX	IYY	Wed, Nov 2, 2022	94.13	95.17	91.87	91.87
5631	AMEX	IYY	Tue, Nov 1, 2022	95.55	95.56	94.02	94.31
5630	AMEX	IYY	Mon, Oct 31, 2022	94.71	95.15	94.48	94.62
5629	AMEX	IYY	Fri, Oct 28, 2022	93.16	95.35	93.16	95.30
5628	AMEX	IYY	Thu, Oct 27, 2022	93.91	94.37	92.98	93.17
5627	AMEX	IYY	Wed, Oct 26, 2022	93.44	94.87	93.44	93.59
5626	AMEX	IYY	Tue, Oct 25, 2022	92.54	94.26	92.54	94.24
5625	AMEX	IYY	Mon, Oct 24, 2022	91.99	92.83	91.22	92.54
5624	AMEX	IYY	Fri, Oct 21, 2022	89.34	91.68	89.27	91.56
5623	AMEX	IYY	Thu, Oct 20, 2022	90.17	91.19	89.29	89.52
5622	AMEX	IYY	Wed, Oct 19, 2022	90.47	90.96	89.60	90.19
5621	AMEX	IYY	Tue, Oct 18, 2022	91.88	92.01	90.15	90.96
5620	AMEX	IYY	Mon, Oct 17, 2022	89.11	90.15	89.11	89.82
5619	AMEX	IYY	Fri, Oct 14, 2022	90.27	90.70	87.46	87.55
5618	AMEX	IYY	Thu, Oct 13, 2022	85.84	90.02	85.43	89.68
5617	AMEX	IYY	Wed, Oct 12, 2022	87.75	88.08	87.49	87.49
5616	AMEX	IYY	Tue, Oct 11, 2022	87.94	89.00	87.27	87.75
5615	AMEX	IYY	Mon, Oct 10, 2022	89.27	89.27	87.78	88.36
5614	AMEX	IYY	Fri, Oct 7, 2022	90.54	90.54	88.61	89.06
5613	AMEX	IYY	Thu, Oct 6, 2022	92.12	92.87	91.59	91.66
5612	AMEX	IYY	Wed, Oct 5, 2022	91.69	93.05	91.08	92.45
5611	AMEX	IYY	Tue, Oct 4, 2022	91.40	92.77	91.40	92.72
5610	AMEX	IYY	Mon, Oct 3, 2022	88.59	90.29	88.24	89.87
5609	AMEX	IYY	Fri, Sep 30, 2022	88.70	89.68	87.60	87.70
5608	AMEX	IYY	Thu, Sep 29, 2022	89.83	89.83	88.13	88.83
5607	AMEX	IYY	Wed, Sep 28, 2022	89.17	91.12	88.92	90.77
5606	AMEX	IYY	Tue, Sep 27, 2022	90.05	90.26	88.35	88.92
5605	AMEX	IYY	Mon, Sep 26, 2022	89.61	90.57	88.84	89.10
5604	AMEX	IYY	Fri, Sep 23, 2022	91.02	91.03	89.33	90.04
5603	AMEX	IYY	Thu, Sep 22, 2022	93.00	93.00	91.96	92.07
5602	AMEX	IYY	Wed, Sep 21, 2022	95.07	95.53	93.03	93.06
5601	AMEX	IYY	Tue, Sep 20, 2022	95.04	95.13	94.08	94.61
5600	AMEX	IYY	Mon, Sep 19, 2022	94.19	95.76	94.19	95.73
5599	AMEX	IYY	Fri, Sep 16, 2022	94.82	95.14	94.34	95.12
5598	AMEX	IYY	Thu, Sep 15, 2022	96.54	97.36	95.64	95.97
5597	AMEX	IYY	Wed, Sep 14, 2022	96.98	97.14	96.19	96.92
5596	AMEX	IYY	Tue, Sep 13, 2022	98.73	99.00	96.34	96.56
5595	AMEX	IYY	Mon, Sep 12, 2022	100.61	101.14	100.43	100.96
5594	AMEX	IYY	Fri, Sep 9, 2022	98.98	100.09	98.98	99.90
5593	AMEX	IYY	Thu, Sep 8, 2022	96.85	98.32	96.79	98.27
5592	AMEX	IYY	Wed, Sep 7, 2022	95.70	97.70	95.70	97.53
5591	AMEX	IYY	Tue, Sep 6, 2022	96.39	96.47	95.25	95.78
5590	AMEX	IYY	Fri, Sep 2, 2022	98.19	98.35	95.73	96.15
5589	AMEX	IYY	Thu, Sep 1, 2022	96.37	97.20	95.61	97.11
5588	AMEX	IYY	Wed, Aug 31, 2022	98.25	98.50	97.03	97.03
5587	AMEX	IYY	Tue, Aug 30, 2022	99.20	99.20	97.22	97.72
5586	AMEX	IYY	Mon, Aug 29, 2022	98.81	99.55	98.50	98.85
5585	AMEX	IYY	Fri, Aug 26, 2022	103.03	103.03	99.53	99.56
5584	AMEX	IYY	Thu, Aug 25, 2022	101.95	102.96	101.68	102.96
5583	AMEX	IYY	Wed, Aug 24, 2022	101.00	101.86	100.95	101.54
5582	AMEX	IYY	Tue, Aug 23, 2022	101.30	101.90	101.02	101.13
5581	AMEX	IYY	Mon, Aug 22, 2022	102.23	102.23	101.15	101.40
5580	AMEX	IYY	Fri, Aug 19, 2022	104.38	104.38	103.32	103.54
5579	AMEX	IYY	Thu, Aug 18, 2022	104.82	105.18	104.53	105.00
5578	AMEX	IYY	Wed, Aug 17, 2022	104.63	105.37	104.23	104.69
5577	AMEX	IYY	Tue, Aug 16, 2022	105.09	106.05	104.83	105.61
5576	AMEX	IYY	Mon, Aug 15, 2022	104.48	105.54	104.48	105.44
5575	AMEX	IYY	Fri, Aug 12, 2022	103.83	104.97	103.70	104.96
5574	AMEX	IYY	Thu, Aug 11, 2022	104.02	104.54	103.09	103.27
5573	AMEX	IYY	Wed, Aug 10, 2022	102.95	103.28	102.40	103.24
5572	AMEX	IYY	Tue, Aug 9, 2022	101.31	101.31	100.69	100.99
5571	AMEX	IYY	Mon, Aug 8, 2022	101.86	102.60	101.39	101.57
5570	AMEX	IYY	Fri, Aug 5, 2022	100.51	101.68	100.51	101.51
5569	AMEX	IYY	Thu, Aug 4, 2022	101.70	101.83	101.29	101.64
5568	AMEX	IYY	Wed, Aug 3, 2022	100.74	101.97	100.74	101.73
5567	AMEX	IYY	Tue, Aug 2, 2022	100.29	101.31	99.80	100.13
5566	AMEX	IYY	Mon, Aug 1, 2022	100.32	101.27	100.15	100.73
5565	AMEX	IYY	Fri, Jul 29, 2022	99.89	101.15	99.70	100.94
5564	AMEX	IYY	Thu, Jul 28, 2022	98.49	99.58	97.70	99.49
5563	AMEX	IYY	Wed, Jul 27, 2022	96.64	98.61	96.64	98.30
5562	AMEX	IYY	Tue, Jul 26, 2022	96.43	96.43	95.58	95.81
5561	AMEX	IYY	Mon, Jul 25, 2022	97.09	97.15	96.45	96.94
5560	AMEX	IYY	Fri, Jul 22, 2022	97.85	98.15	96.51	96.85
5559	AMEX	IYY	Thu, Jul 21, 2022	96.82	97.86	96.24	97.82
5558	AMEX	IYY	Wed, Jul 20, 2022	96.21	97.22	95.98	96.89
5557	AMEX	IYY	Tue, Jul 19, 2022	94.60	96.24	94.60	96.17
5556	AMEX	IYY	Mon, Jul 18, 2022	95.05	95.24	93.30	93.56
5555	AMEX	IYY	Fri, Jul 15, 2022	93.50	94.28	93.06	94.25
5554	AMEX	IYY	Thu, Jul 14, 2022	91.60	92.57	90.97	92.47
5553	AMEX	IYY	Wed, Jul 13, 2022	92.05	93.48	92.00	92.90
5552	AMEX	IYY	Tue, Jul 12, 2022	94.00	94.30	92.94	93.33
5551	AMEX	IYY	Mon, Jul 11, 2022	94.69	94.72	93.98	94.09
5550	AMEX	IYY	Fri, Jul 8, 2022	94.97	95.82	94.60	95.34
5549	AMEX	IYY	Thu, Jul 7, 2022	94.38	95.52	94.38	95.38
5548	AMEX	IYY	Wed, Jul 6, 2022	93.84	94.36	93.02	93.87
5547	AMEX	IYY	Tue, Jul 5, 2022	92.12	93.64	91.34	93.64
5546	AMEX	IYY	Fri, Jul 1, 2022	92.12	93.47	91.65	93.33
5545	AMEX	IYY	Thu, Jun 30, 2022	92.07	93.19	91.21	92.35
5544	AMEX	IYY	Wed, Jun 29, 2022	93.35	93.58	92.77	93.15
5543	AMEX	IYY	Tue, Jun 28, 2022	95.82	96.30	93.32	93.34
5542	AMEX	IYY	Mon, Jun 27, 2022	95.95	95.95	94.98	95.27
5541	AMEX	IYY	Fri, Jun 24, 2022	93.44	95.62	93.44	95.56
5540	AMEX	IYY	Thu, Jun 23, 2022	92.17	92.76	91.35	92.68
5539	AMEX	IYY	Wed, Jun 22, 2022	90.63	92.64	90.63	91.67
5538	AMEX	IYY	Tue, Jun 21, 2022	90.89	92.12	90.89	91.75
5537	AMEX	IYY	Fri, Jun 17, 2022	89.43	90.39	88.78	89.67
5536	AMEX	IYY	Thu, Jun 16, 2022	90.44	90.45	88.73	89.32
5535	AMEX	IYY	Wed, Jun 15, 2022	91.98	93.56	91.02	92.52
5534	AMEX	IYY	Tue, Jun 14, 2022	92.01	92.08	90.34	91.11
5533	AMEX	IYY	Mon, Jun 13, 2022	92.78	93.15	91.02	91.45
5532	AMEX	IYY	Fri, Jun 10, 2022	96.66	96.66	95.27	95.29
5531	AMEX	IYY	Thu, Jun 9, 2022	100.13	100.50	98.17	98.19
5530	AMEX	IYY	Wed, Jun 8, 2022	101.59	101.91	100.66	100.53
5529	AMEX	IYY	Tue, Jun 7, 2022	100.01	102.07	100.01	101.92
5528	AMEX	IYY	Mon, Jun 6, 2022	101.76	102.02	100.72	101.00
5527	AMEX	IYY	Fri, Jun 3, 2022	101.09	101.39	100.38	100.67
5526	AMEX	IYY	Thu, Jun 2, 2022	100.15	102.30	99.81	102.25
5525	AMEX	IYY	Wed, Jun 1, 2022	101.64	101.83	99.62	100.30
5524	AMEX	IYY	Tue, May 31, 2022	101.52	101.93	100.41	101.03
5523	AMEX	IYY	Fri, May 27, 2022	99.97	101.75	99.97	101.75
5522	AMEX	IYY	Thu, May 26, 2022	97.57	99.65	97.57	99.30
5521	AMEX	IYY	Wed, May 25, 2022	95.80	97.66	95.80	97.25
5520	AMEX	IYY	Tue, May 24, 2022	96.05	96.49	94.66	96.20
5519	AMEX	IYY	Mon, May 23, 2022	96.22	97.31	95.98	97.18
5518	AMEX	IYY	Fri, May 20, 2022	96.48	96.51	93.26	95.48
5517	AMEX	IYY	Thu, May 19, 2022	95.22	96.56	94.94	95.54
5516	AMEX	IYY	Wed, May 18, 2022	98.79	98.79	95.63	95.90
5515	AMEX	IYY	Tue, May 17, 2022	99.29	99.90	98.47	99.86
5514	AMEX	IYY	Mon, May 16, 2022	97.99	98.78	97.47	97.82
5513	AMEX	IYY	Fri, May 13, 2022	96.88	98.62	96.88	98.32
5512	AMEX	IYY	Thu, May 12, 2022	94.87	96.62	94.11	95.85
5511	AMEX	IYY	Wed, May 11, 2022	97.22	98.46	95.67	95.77
5510	AMEX	IYY	Tue, May 10, 2022	98.80	99.16	96.35	97.47
5509	AMEX	IYY	Mon, May 9, 2022	99.22	99.42	96.94	97.34
5508	AMEX	IYY	Fri, May 6, 2022	100.95	101.59	99.39	100.73
5507	AMEX	IYY	Thu, May 5, 2022	104.33	104.34	100.52	101.52
5506	AMEX	IYY	Wed, May 4, 2022	102.53	105.50	101.57	105.34
5505	AMEX	IYY	Tue, May 3, 2022	101.86	102.92	101.78	102.32
5504	AMEX	IYY	Mon, May 2, 2022	101.22	101.95	99.62	101.89
5503	AMEX	IYY	Fri, Apr 29, 2022	104.01	104.72	101.09	101.25
5502	AMEX	IYY	Thu, Apr 28, 2022	103.80	105.50	102.60	105.04
5501	AMEX	IYY	Wed, Apr 27, 2022	102.60	103.82	102.01	102.57
5500	AMEX	IYY	Tue, Apr 26, 2022	104.78	104.78	102.37	102.39
5499	AMEX	IYY	Mon, Apr 25, 2022	104.06	105.47	103.11	105.41
5498	AMEX	IYY	Fri, Apr 22, 2022	107.44	107.44	104.63	104.76
5497	AMEX	IYY	Thu, Apr 21, 2022	110.48	110.68	107.45	107.65
5496	AMEX	IYY	Wed, Apr 20, 2022	110.07	110.08	109.21	109.47
5495	AMEX	IYY	Tue, Apr 19, 2022	107.62	109.78	107.62	109.56
5494	AMEX	IYY	Mon, Apr 18, 2022	107.55	108.14	107.18	107.72
5493	AMEX	IYY	Thu, Apr 14, 2022	109.19	109.39	107.82	107.83
5492	AMEX	IYY	Wed, Apr 13, 2022	107.80	109.33	107.80	109.22
5491	AMEX	IYY	Tue, Apr 12, 2022	109.02	109.74	107.48	107.87
5490	AMEX	IYY	Mon, Apr 11, 2022	109.19	109.29	108.13	108.26
5489	AMEX	IYY	Fri, Apr 8, 2022	110.19	110.73	109.63	110.02
5488	AMEX	IYY	Thu, Apr 7, 2022	109.92	110.79	109.09	110.28
5487	AMEX	IYY	Wed, Apr 6, 2022	110.00	110.40	109.14	109.91
5486	AMEX	IYY	Tue, Apr 5, 2022	112.28	112.71	110.92	111.06
5485	AMEX	IYY	Mon, Apr 4, 2022	111.80	112.64	111.70	112.61
5484	AMEX	IYY	Fri, Apr 1, 2022	111.89	111.89	110.88	111.74
5483	AMEX	IYY	Thu, Mar 31, 2022	113.03	113.08	111.32	111.36
5482	AMEX	IYY	Wed, Mar 30, 2022	113.64	113.76	112.55	112.99
5481	AMEX	IYY	Tue, Mar 29, 2022	113.17	114.04	112.79	113.91
5480	AMEX	IYY	Mon, Mar 28, 2022	111.56	112.30	110.93	112.28
5479	AMEX	IYY	Fri, Mar 25, 2022	111.40	111.57	110.50	111.52
5478	AMEX	IYY	Thu, Mar 24, 2022	109.98	111.06	109.74	111.06
5477	AMEX	IYY	Wed, Mar 23, 2022	110.50	110.95	109.79	109.49
5476	AMEX	IYY	Tue, Mar 22, 2022	110.19	111.38	110.19	111.22
5475	AMEX	IYY	Mon, Mar 21, 2022	109.99	110.39	109.05	109.88
5474	AMEX	IYY	Fri, Mar 18, 2022	108.26	110.00	108.17	109.91
5473	AMEX	IYY	Thu, Mar 17, 2022	106.84	108.60	106.74	108.60
5472	AMEX	IYY	Wed, Mar 16, 2022	105.61	107.21	104.61	107.16
5471	AMEX	IYY	Tue, Mar 15, 2022	102.97	104.78	102.79	104.65
5470	AMEX	IYY	Mon, Mar 14, 2022	103.49	104.27	102.12	102.45
5469	AMEX	IYY	Fri, Mar 11, 2022	105.59	105.59	103.29	103.33
5468	AMEX	IYY	Thu, Mar 10, 2022	104.18	105.01	103.54	104.79
5467	AMEX	IYY	Wed, Mar 9, 2022	104.63	105.75	104.19	105.29
5466	AMEX	IYY	Tue, Mar 8, 2022	103.09	105.00	102.11	102.48
5465	AMEX	IYY	Mon, Mar 7, 2022	106.20	106.37	103.10	103.18
5464	AMEX	IYY	Fri, Mar 4, 2022	106.64	106.68	105.39	106.45
5463	AMEX	IYY	Thu, Mar 3, 2022	108.73	108.73	107.06	107.50
5462	AMEX	IYY	Wed, Mar 2, 2022	106.86	108.62	106.62	108.28
5461	AMEX	IYY	Tue, Mar 1, 2022	107.59	108.06	105.62	106.34
5460	AMEX	IYY	Mon, Feb 28, 2022	106.88	108.30	106.50	107.93
5459	AMEX	IYY	Fri, Feb 25, 2022	106.14	108.10	105.87	108.08
5458	AMEX	IYY	Thu, Feb 24, 2022	101.19	105.82	101.07	105.66
5457	AMEX	IYY	Wed, Feb 23, 2022	106.75	106.79	103.87	103.94
5456	AMEX	IYY	Tue, Feb 22, 2022	106.49	107.44	105.06	105.91
5455	AMEX	IYY	Fri, Feb 18, 2022	107.96	108.25	106.65	107.10
5454	AMEX	IYY	Thu, Feb 17, 2022	109.55	109.72	107.83	107.91
5453	AMEX	IYY	Wed, Feb 16, 2022	109.78	110.73	109.34	110.37
5452	AMEX	IYY	Tue, Feb 15, 2022	109.76	110.40	109.63	110.33
5451	AMEX	IYY	Mon, Feb 14, 2022	108.69	109.15	107.80	108.47
5450	AMEX	IYY	Fri, Feb 11, 2022	111.26	111.67	108.47	108.94
5449	AMEX	IYY	Thu, Feb 10, 2022	111.57	113.04	110.58	111.09
5448	AMEX	IYY	Wed, Feb 9, 2022	112.09	113.02	112.09	112.96
5447	AMEX	IYY	Tue, Feb 8, 2022	110.17	111.46	109.79	111.26
5446	AMEX	IYY	Mon, Feb 7, 2022	110.86	111.11	109.97	110.18
5445	AMEX	IYY	Fri, Feb 4, 2022	109.99	111.51	109.30	110.59
5444	AMEX	IYY	Thu, Feb 3, 2022	110.91	111.47	109.65	109.79
5443	AMEX	IYY	Wed, Feb 2, 2022	112.50	112.75	111.59	112.63
5442	AMEX	IYY	Tue, Feb 1, 2022	111.31	111.90	110.39	111.85
5441	AMEX	IYY	Mon, Jan 31, 2022	108.65	110.96	108.40	110.91
5440	AMEX	IYY	Fri, Jan 28, 2022	106.21	108.63	105.29	108.60
5439	AMEX	IYY	Thu, Jan 27, 2022	107.74	108.61	105.73	106.06
5438	AMEX	IYY	Wed, Jan 26, 2022	108.73	109.45	105.58	106.72
5437	AMEX	IYY	Tue, Jan 25, 2022	106.98	108.42	105.40	107.09
5436	AMEX	IYY	Mon, Jan 24, 2022	106.28	108.59	103.76	108.59
5435	AMEX	IYY	Fri, Jan 21, 2022	109.69	110.34	107.97	108.02
5434	AMEX	IYY	Thu, Jan 20, 2022	111.88	113.17	110.03	110.11
5433	AMEX	IYY	Wed, Jan 19, 2022	113.03	113.34	111.38	111.46
5432	AMEX	IYY	Tue, Jan 18, 2022	113.54	113.54	112.37	112.50
5431	AMEX	IYY	Fri, Jan 14, 2022	113.83	114.77	113.46	114.67
5430	AMEX	IYY	Thu, Jan 13, 2022	116.62	116.81	114.54	114.71
5429	AMEX	IYY	Wed, Jan 12, 2022	116.81	117.05	116.00	116.41
5428	AMEX	IYY	Tue, Jan 11, 2022	115.10	116.22	114.33	116.20
5427	AMEX	IYY	Mon, Jan 10, 2022	114.31	115.14	112.89	115.04
5426	AMEX	IYY	Fri, Jan 7, 2022	115.77	116.04	114.89	115.20
5425	AMEX	IYY	Thu, Jan 6, 2022	115.60	116.41	114.98	115.68
5424	AMEX	IYY	Wed, Jan 5, 2022	118.19	118.34	115.78	115.83
5423	AMEX	IYY	Tue, Jan 4, 2022	118.89	118.98	117.83	118.32
5422	AMEX	IYY	Mon, Jan 3, 2022	118.20	118.46	117.60	118.45
5421	AMEX	IYY	Fri, Dec 31, 2021	118.13	118.32	117.84	117.85
5420	AMEX	IYY	Thu, Dec 30, 2021	118.53	118.90	118.16	118.16
5419	AMEX	IYY	Wed, Dec 29, 2021	118.40	118.64	118.12	118.44
5418	AMEX	IYY	Tue, Dec 28, 2021	118.54	118.85	118.18	118.26
5417	AMEX	IYY	Mon, Dec 27, 2021	117.24	118.54	117.24	118.54
5416	AMEX	IYY	Thu, Dec 23, 2021	116.61	117.37	116.61	117.01
5415	AMEX	IYY	Wed, Dec 22, 2021	115.13	116.27	115.07	116.23
5414	AMEX	IYY	Tue, Dec 21, 2021	113.96	115.12	113.48	115.11
5413	AMEX	IYY	Mon, Dec 20, 2021	112.73	113.02	112.04	112.97
5412	AMEX	IYY	Fri, Dec 17, 2021	114.57	115.33	113.63	114.31
5411	AMEX	IYY	Thu, Dec 16, 2021	116.90	116.90	114.78	115.24
5410	AMEX	IYY	Wed, Dec 15, 2021	114.50	116.38	113.83	116.32
5409	AMEX	IYY	Tue, Dec 14, 2021	114.36	115.06	113.83	114.49
5408	AMEX	IYY	Mon, Dec 13, 2021	116.41	116.41	115.36	115.43
5407	AMEX	IYY	Fri, Dec 10, 2021	116.61	116.92	115.98	116.51
5406	AMEX	IYY	Thu, Dec 9, 2021	116.73	116.78	115.93	115.94
5405	AMEX	IYY	Wed, Dec 8, 2021	116.75	117.07	116.29	116.99
5404	AMEX	IYY	Tue, Dec 7, 2021	115.61	116.70	115.61	116.54
5403	AMEX	IYY	Mon, Dec 6, 2021	113.37	114.49	112.66	114.09
5402	AMEX	IYY	Fri, Dec 3, 2021	114.39	114.45	111.71	112.67
5401	AMEX	IYY	Thu, Dec 2, 2021	112.35	114.19	112.35	113.85
5400	AMEX	IYY	Wed, Dec 1, 2021	115.22	115.81	112.08	112.13
5399	AMEX	IYY	Tue, Nov 30, 2021	115.29	115.80	113.65	113.82
5398	AMEX	IYY	Mon, Nov 29, 2021	115.98	116.53	115.32	116.06
5397	AMEX	IYY	Fri, Nov 26, 2021	115.56	115.89	114.51	114.79
5396	AMEX	IYY	Wed, Nov 24, 2021	116.39	117.31	116.11	117.27
5395	AMEX	IYY	Tue, Nov 23, 2021	116.85	117.23	116.06	116.98
5394	AMEX	IYY	Mon, Nov 22, 2021	117.99	118.49	116.91	116.91
5393	AMEX	IYY	Fri, Nov 19, 2021	117.71	117.91	117.41	117.54
5392	AMEX	IYY	Thu, Nov 18, 2021	117.84	117.85	117.04	117.70
5391	AMEX	IYY	Wed, Nov 17, 2021	117.86	117.86	117.41	117.47
5390	AMEX	IYY	Tue, Nov 16, 2021	117.40	118.15	117.40	117.87
5389	AMEX	IYY	Mon, Nov 15, 2021	117.83	117.83	117.22	117.35
5388	AMEX	IYY	Fri, Nov 12, 2021	116.77	117.44	116.66	117.40
5387	AMEX	IYY	Thu, Nov 11, 2021	116.94	116.94	116.48	116.51
5386	AMEX	IYY	Wed, Nov 10, 2021	117.18	117.42	116.00	116.40
5385	AMEX	IYY	Tue, Nov 9, 2021	118.05	118.05	117.11	117.44
5384	AMEX	IYY	Mon, Nov 8, 2021	118.06	118.10	117.74	117.83
5383	AMEX	IYY	Fri, Nov 5, 2021	117.84	118.23	117.33	117.67
5382	AMEX	IYY	Thu, Nov 4, 2021	116.99	117.40	116.84	117.23
5381	AMEX	IYY	Wed, Nov 3, 2021	115.97	116.80	115.83	116.73
5380	AMEX	IYY	Tue, Nov 2, 2021	115.75	116.03	115.72	115.96
5379	AMEX	IYY	Mon, Nov 1, 2021	115.66	115.66	115.09	115.60
5378	AMEX	IYY	Fri, Oct 29, 2021	114.35	115.33	114.35	115.22
5377	AMEX	IYY	Thu, Oct 28, 2021	114.32	115.06	114.32	115.06
5376	AMEX	IYY	Wed, Oct 27, 2021	114.93	114.93	113.90	113.93
5375	AMEX	IYY	Tue, Oct 26, 2021	115.11	115.33	114.52	114.69
5374	AMEX	IYY	Mon, Oct 25, 2021	114.34	114.70	113.80	114.52
5373	AMEX	IYY	Fri, Oct 22, 2021	114.06	114.32	113.53	113.99
5372	AMEX	IYY	Thu, Oct 21, 2021	113.71	114.22	113.63	114.22
5371	AMEX	IYY	Wed, Oct 20, 2021	113.68	113.89	113.49	113.77
5370	AMEX	IYY	Tue, Oct 19, 2021	113.00	113.43	112.99	113.36
5369	AMEX	IYY	Mon, Oct 18, 2021	111.64	112.64	111.64	112.59
5368	AMEX	IYY	Fri, Oct 15, 2021	112.06	112.32	111.89	112.21
5367	AMEX	IYY	Thu, Oct 14, 2021	110.66	111.49	110.63	111.49
5366	AMEX	IYY	Wed, Oct 13, 2021	109.35	109.74	108.81	109.56
5365	AMEX	IYY	Tue, Oct 12, 2021	109.57	109.57	108.90	109.14
5364	AMEX	IYY	Mon, Oct 11, 2021	109.74	110.53	109.21	109.21
5363	AMEX	IYY	Fri, Oct 8, 2021	110.47	110.47	109.93	109.97
5362	AMEX	IYY	Thu, Oct 7, 2021	110.15	110.95	110.15	110.27
5361	AMEX	IYY	Wed, Oct 6, 2021	107.78	109.29	107.64	109.29
5360	AMEX	IYY	Tue, Oct 5, 2021	108.10	109.33	107.84	108.79
5359	AMEX	IYY	Mon, Oct 4, 2021	108.77	108.95	107.17	107.69
5358	AMEX	IYY	Fri, Oct 1, 2021	108.30	109.52	107.45	109.17
5357	AMEX	IYY	Thu, Sep 30, 2021	109.53	109.71	107.87	107.87
5356	AMEX	IYY	Wed, Sep 29, 2021	109.36	109.76	109.03	109.10
5355	AMEX	IYY	Tue, Sep 28, 2021	110.71	110.71	108.86	109.04
5354	AMEX	IYY	Mon, Sep 27, 2021	111.42	111.57	111.15	111.28
5353	AMEX	IYY	Fri, Sep 24, 2021	111.09	111.74	111.09	111.64
5352	AMEX	IYY	Thu, Sep 23, 2021	110.97	112.21	110.97	111.54
5351	AMEX	IYY	Wed, Sep 22, 2021	109.99	111.05	109.89	110.52
5350	AMEX	IYY	Tue, Sep 21, 2021	110.11	110.19	109.21	109.47
5349	AMEX	IYY	Mon, Sep 20, 2021	109.63	109.99	108.19	109.50
5348	AMEX	IYY	Fri, Sep 17, 2021	112.19	112.19	111.31	111.44
5347	AMEX	IYY	Thu, Sep 16, 2021	112.41	112.51	111.59	112.34
5346	AMEX	IYY	Wed, Sep 15, 2021	111.60	112.60	111.60	112.41
5345	AMEX	IYY	Tue, Sep 14, 2021	112.58	112.58	111.32	111.50
5344	AMEX	IYY	Mon, Sep 13, 2021	112.63	112.70	111.59	112.11
5343	AMEX	IYY	Fri, Sep 10, 2021	113.33	113.45	111.90	111.94
5342	AMEX	IYY	Thu, Sep 9, 2021	113.14	113.68	112.76	112.76
5341	AMEX	IYY	Wed, Sep 8, 2021	113.35	113.41	112.82	113.22
5340	AMEX	IYY	Tue, Sep 7, 2021	113.86	113.86	113.31	113.47
5339	AMEX	IYY	Fri, Sep 3, 2021	113.83	114.05	113.74	113.98
5338	AMEX	IYY	Thu, Sep 2, 2021	113.91	114.09	113.70	113.91
5337	AMEX	IYY	Wed, Sep 1, 2021	113.75	113.92	113.52	113.58
5336	AMEX	IYY	Tue, Aug 31, 2021	113.74	113.74	113.35	113.52
5335	AMEX	IYY	Mon, Aug 30, 2021	113.47	113.89	113.37	113.70
5334	AMEX	IYY	Fri, Aug 27, 2021	112.52	113.31	112.47	113.23
5333	AMEX	IYY	Thu, Aug 26, 2021	112.75	112.80	112.14	112.14
5332	AMEX	IYY	Wed, Aug 25, 2021	112.69	112.94	112.56	112.85
5331	AMEX	IYY	Tue, Aug 24, 2021	112.50	112.68	112.46	112.53
5330	AMEX	IYY	Mon, Aug 23, 2021	111.59	112.44	111.59	112.21
5329	AMEX	IYY	Fri, Aug 20, 2021	110.45	111.27	110.45	111.23
5328	AMEX	IYY	Thu, Aug 19, 2021	109.50	110.58	109.27	110.25
5327	AMEX	IYY	Wed, Aug 18, 2021	111.11	111.51	110.22	110.22
5326	AMEX	IYY	Tue, Aug 17, 2021	111.58	111.58	110.60	111.40
5325	AMEX	IYY	Mon, Aug 16, 2021	111.58	112.18	111.22	112.18
5324	AMEX	IYY	Fri, Aug 13, 2021	112.00	112.03	111.89	112.01
5323	AMEX	IYY	Thu, Aug 12, 2021	111.61	111.91	111.34	111.89
5322	AMEX	IYY	Wed, Aug 11, 2021	111.56	111.57	111.22	111.53
5321	AMEX	IYY	Tue, Aug 10, 2021	111.34	111.52	111.21	111.30
5320	AMEX	IYY	Mon, Aug 9, 2021	111.30	111.43	110.99	111.27
5319	AMEX	IYY	Fri, Aug 6, 2021	111.38	111.49	111.21	111.29
5318	AMEX	IYY	Thu, Aug 5, 2021	110.73	111.24	110.73	111.19
5317	AMEX	IYY	Wed, Aug 4, 2021	110.69	110.82	110.48	110.55
5316	AMEX	IYY	Tue, Aug 3, 2021	110.42	110.96	109.94	110.93
5315	AMEX	IYY	Mon, Aug 2, 2021	110.83	110.93	110.09	110.15
5314	AMEX	IYY	Fri, Jul 30, 2021	110.25	110.74	110.19	110.29
5313	AMEX	IYY	Thu, Jul 29, 2021	110.82	111.24	110.82	110.94
5312	AMEX	IYY	Wed, Jul 28, 2021	110.49	110.82	110.24	110.49
5311	AMEX	IYY	Tue, Jul 27, 2021	110.60	110.60	109.68	110.39
5310	AMEX	IYY	Mon, Jul 26, 2021	110.64	110.91	110.59	110.87
5309	AMEX	IYY	Fri, Jul 23, 2021	110.14	110.77	109.92	110.74
5308	AMEX	IYY	Thu, Jul 22, 2021	109.46	109.62	109.25	109.59
5307	AMEX	IYY	Wed, Jul 21, 2021	108.83	109.39	108.81	109.37
5306	AMEX	IYY	Tue, Jul 20, 2021	107.17	108.80	106.87	108.48
5305	AMEX	IYY	Mon, Jul 19, 2021	106.89	107.07	106.08	106.77
5304	AMEX	IYY	Fri, Jul 16, 2021	109.40	109.40	108.20	108.29
5303	AMEX	IYY	Thu, Jul 15, 2021	109.18	109.31	108.57	109.12
5302	AMEX	IYY	Wed, Jul 14, 2021	109.81	110.10	109.20	109.40
5301	AMEX	IYY	Tue, Jul 13, 2021	109.75	110.07	109.41	109.45
5300	AMEX	IYY	Mon, Jul 12, 2021	109.68	110.03	109.62	109.96
5299	AMEX	IYY	Fri, Jul 9, 2021	108.82	109.71	108.82	109.68
5298	AMEX	IYY	Thu, Jul 8, 2021	107.79	108.62	107.61	108.36
5297	AMEX	IYY	Wed, Jul 7, 2021	109.29	109.41	108.91	109.31
5296	AMEX	IYY	Tue, Jul 6, 2021	109.27	109.27	108.39	109.06
5295	AMEX	IYY	Fri, Jul 2, 2021	108.74	109.29	108.73	109.24
5294	AMEX	IYY	Thu, Jul 1, 2021	108.05	108.47	108.05	108.45
5293	AMEX	IYY	Wed, Jun 30, 2021	107.79	108.05	107.79	107.97
5292	AMEX	IYY	Tue, Jun 29, 2021	108.07	108.10	107.77	107.91
5291	AMEX	IYY	Mon, Jun 28, 2021	107.90	107.90	107.47	107.86
5290	AMEX	IYY	Fri, Jun 25, 2021	107.57	107.72	107.36	107.62
5289	AMEX	IYY	Thu, Jun 24, 2021	107.21	107.34	107.16	107.23
5288	AMEX	IYY	Wed, Jun 23, 2021	106.74	106.93	106.56	106.60
5287	AMEX	IYY	Tue, Jun 22, 2021	106.09	106.85	105.95	106.65
5286	AMEX	IYY	Mon, Jun 21, 2021	105.08	106.11	104.85	106.09
5285	AMEX	IYY	Fri, Jun 18, 2021	104.97	105.28	104.57	104.64
5284	AMEX	IYY	Thu, Jun 17, 2021	105.89	106.17	105.26	105.92
5283	AMEX	IYY	Wed, Jun 16, 2021	106.67	106.67	105.51	105.96
5282	AMEX	IYY	Tue, Jun 15, 2021	106.92	106.92	106.30	106.47
5281	AMEX	IYY	Mon, Jun 14, 2021	106.71	106.78	106.33	106.76
5280	AMEX	IYY	Fri, Jun 11, 2021	106.48	106.58	106.21	106.58
5279	AMEX	IYY	Thu, Jun 10, 2021	106.33	106.54	105.91	106.34
5278	AMEX	IYY	Wed, Jun 9, 2021	106.43	106.46	106.01	105.78
5277	AMEX	IYY	Tue, Jun 8, 2021	106.34	106.38	105.73	106.23
5276	AMEX	IYY	Mon, Jun 7, 2021	106.16	106.20	105.95	106.20
5275	AMEX	IYY	Fri, Jun 4, 2021	105.80	106.24	105.78	106.16
5274	AMEX	IYY	Thu, Jun 3, 2021	105.12	105.49	104.74	105.25
5273	AMEX	IYY	Wed, Jun 2, 2021	105.59	105.89	105.53	105.69
5272	AMEX	IYY	Tue, Jun 1, 2021	106.30	106.31	105.46	105.54
5271	AMEX	IYY	Fri, May 28, 2021	105.94	105.95	105.61	105.61
5270	AMEX	IYY	Thu, May 27, 2021	105.61	105.72	105.42	105.58
5269	AMEX	IYY	Wed, May 26, 2021	105.30	105.44	105.04	105.32
5268	AMEX	IYY	Tue, May 25, 2021	105.59	105.65	104.92	105.03
5267	AMEX	IYY	Mon, May 24, 2021	104.80	105.54	104.80	105.29
5266	AMEX	IYY	Fri, May 21, 2021	104.83	105.06	104.19	104.25
5265	AMEX	IYY	Thu, May 20, 2021	103.29	104.44	103.29	104.23
5264	AMEX	IYY	Wed, May 19, 2021	102.07	103.15	101.76	103.12
5263	AMEX	IYY	Tue, May 18, 2021	104.40	104.48	103.41	103.47
5262	AMEX	IYY	Mon, May 17, 2021	104.05	104.24	103.69	104.24
5261	AMEX	IYY	Fri, May 14, 2021	103.67	104.73	103.67	104.56
5260	AMEX	IYY	Thu, May 13, 2021	102.14	103.35	102.14	102.90
5259	AMEX	IYY	Wed, May 12, 2021	103.14	103.53	101.58	101.71
5258	AMEX	IYY	Tue, May 11, 2021	103.49	104.22	103.00	104.06
5257	AMEX	IYY	Mon, May 10, 2021	106.05	106.11	104.83	104.83
5256	AMEX	IYY	Fri, May 7, 2021	105.51	106.14	105.51	106.01
5255	AMEX	IYY	Thu, May 6, 2021	104.50	105.15	103.87	105.08
5254	AMEX	IYY	Wed, May 5, 2021	104.98	105.03	104.33	104.47
5253	AMEX	IYY	Tue, May 4, 2021	104.70	104.81	103.59	104.51
5252	AMEX	IYY	Mon, May 3, 2021	105.81	105.81	105.28	105.35
5251	AMEX	IYY	Fri, Apr 30, 2021	105.32	105.56	105.00	105.16
5250	AMEX	IYY	Thu, Apr 29, 2021	106.30	106.30	105.07	105.91
5249	AMEX	IYY	Wed, Apr 28, 2021	105.66	105.79	105.35	105.45
5248	AMEX	IYY	Tue, Apr 27, 2021	105.64	105.68	105.23	105.50
5247	AMEX	IYY	Mon, Apr 26, 2021	105.46	105.65	105.39	105.44
5246	AMEX	IYY	Fri, Apr 23, 2021	104.19	105.49	104.15	105.21
5245	AMEX	IYY	Thu, Apr 22, 2021	104.77	105.11	103.70	104.00
5244	AMEX	IYY	Wed, Apr 21, 2021	103.56	104.86	103.56	104.79
5243	AMEX	IYY	Tue, Apr 20, 2021	104.38	104.50	103.38	103.80
5242	AMEX	IYY	Mon, Apr 19, 2021	105.11	105.11	104.31	104.61
5241	AMEX	IYY	Fri, Apr 16, 2021	105.30	105.37	104.84	105.19
5240	AMEX	IYY	Thu, Apr 15, 2021	104.48	104.97	104.38	104.92
5239	AMEX	IYY	Wed, Apr 14, 2021	104.22	104.46	103.66	103.72
5238	AMEX	IYY	Tue, Apr 13, 2021	103.83	104.28	103.75	104.14
5237	AMEX	IYY	Mon, Apr 12, 2021	103.61	103.78	103.35	103.77
5236	AMEX	IYY	Fri, Apr 9, 2021	103.01	103.67	102.91	103.64
5235	AMEX	IYY	Thu, Apr 8, 2021	102.81	102.98	102.54	102.98
5234	AMEX	IYY	Wed, Apr 7, 2021	102.40	102.58	102.22	102.43
5233	AMEX	IYY	Tue, Apr 6, 2021	102.31	102.66	102.18	102.38
5232	AMEX	IYY	Mon, Apr 5, 2021	101.57	102.44	101.57	102.38
5231	AMEX	IYY	Thu, Apr 1, 2021	100.45	101.05	100.45	101.05
5230	AMEX	IYY	Wed, Mar 31, 2021	99.74	100.33	99.67	99.86
5229	AMEX	IYY	Tue, Mar 30, 2021	99.15	99.53	98.86	99.31
5228	AMEX	IYY	Mon, Mar 29, 2021	99.45	99.76	98.86	99.46
5227	AMEX	IYY	Fri, Mar 26, 2021	98.45	99.71	98.30	99.71
5226	AMEX	IYY	Thu, Mar 25, 2021	97.15	98.34	96.66	98.18
5225	AMEX	IYY	Wed, Mar 24, 2021	98.98	99.32	97.87	97.57
5224	AMEX	IYY	Tue, Mar 23, 2021	99.35	99.56	98.39	98.55
5223	AMEX	IYY	Mon, Mar 22, 2021	98.87	99.88	98.87	99.49
5222	AMEX	IYY	Fri, Mar 19, 2021	99.02	99.26	98.16	98.87
5221	AMEX	IYY	Thu, Mar 18, 2021	99.88	100.26	98.73	98.83
5220	AMEX	IYY	Wed, Mar 17, 2021	99.78	100.73	99.44	100.44
5219	AMEX	IYY	Tue, Mar 16, 2021	100.67	100.70	99.87	100.21
5218	AMEX	IYY	Mon, Mar 15, 2021	99.94	100.43	99.30	100.40
5217	AMEX	IYY	Fri, Mar 12, 2021	98.96	99.72	98.91	99.69
5216	AMEX	IYY	Thu, Mar 11, 2021	99.19	99.92	98.96	99.55
5215	AMEX	IYY	Wed, Mar 10, 2021	98.54	98.74	98.10	98.35
5214	AMEX	IYY	Tue, Mar 9, 2021	97.55	98.37	97.34	97.78
5213	AMEX	IYY	Mon, Mar 8, 2021	96.96	97.71	96.18	96.24
5212	AMEX	IYY	Fri, Mar 5, 2021	96.20	96.99	93.93	96.80
5211	AMEX	IYY	Thu, Mar 4, 2021	96.23	96.94	93.88	94.99
5210	AMEX	IYY	Wed, Mar 3, 2021	97.89	98.02	96.51	96.51
5209	AMEX	IYY	Tue, Mar 2, 2021	99.07	99.07	97.91	97.91
5208	AMEX	IYY	Mon, Mar 1, 2021	97.94	99.04	97.78	98.81
5207	AMEX	IYY	Fri, Feb 26, 2021	97.36	97.59	95.89	96.45
5206	AMEX	IYY	Thu, Feb 25, 2021	99.15	99.36	96.42	96.83
5205	AMEX	IYY	Wed, Feb 24, 2021	98.17	99.41	97.70	99.41
5204	AMEX	IYY	Tue, Feb 23, 2021	97.54	98.59	96.34	98.33
5203	AMEX	IYY	Mon, Feb 22, 2021	98.52	98.93	98.23	98.23
5202	AMEX	IYY	Fri, Feb 19, 2021	99.52	99.69	99.10	99.10
5201	AMEX	IYY	Thu, Feb 18, 2021	98.87	99.36	98.41	99.10
5200	AMEX	IYY	Wed, Feb 17, 2021	99.20	99.65	98.91	99.64
5199	AMEX	IYY	Tue, Feb 16, 2021	100.07	100.25	99.49	99.77
5198	AMEX	IYY	Fri, Feb 12, 2021	99.00	99.83	99.00	99.83
5197	AMEX	IYY	Thu, Feb 11, 2021	99.49	99.57	98.73	99.31
5196	AMEX	IYY	Wed, Feb 10, 2021	99.67	99.67	98.46	99.00
5195	AMEX	IYY	Tue, Feb 9, 2021	98.84	99.27	98.81	99.08
5194	AMEX	IYY	Mon, Feb 8, 2021	98.89	99.02	98.61	99.02
5193	AMEX	IYY	Fri, Feb 5, 2021	98.34	98.56	98.13	98.29
5192	AMEX	IYY	Thu, Feb 4, 2021	97.03	97.82	97.03	97.82
5191	AMEX	IYY	Wed, Feb 3, 2021	96.95	97.15	96.36	96.76
5190	AMEX	IYY	Tue, Feb 2, 2021	95.95	97.00	95.95	96.59
5189	AMEX	IYY	Mon, Feb 1, 2021	94.67	95.47	94.16	95.33
5188	AMEX	IYY	Fri, Jan 29, 2021	95.07	95.16	93.17	93.70
5187	AMEX	IYY	Thu, Jan 28, 2021	94.93	96.41	94.93	95.40
5186	AMEX	IYY	Wed, Jan 27, 2021	96.10	96.10	93.99	94.57
5185	AMEX	IYY	Tue, Jan 26, 2021	97.45	97.71	96.93	96.93
5184	AMEX	IYY	Mon, Jan 25, 2021	97.18	97.49	95.89	97.28
5183	AMEX	IYY	Fri, Jan 22, 2021	96.80	97.20	96.72	96.98
5182	AMEX	IYY	Thu, Jan 21, 2021	97.55	97.55	97.07	97.29
5181	AMEX	IYY	Wed, Jan 20, 2021	96.59	97.46	96.56	97.29
5180	AMEX	IYY	Tue, Jan 19, 2021	95.74	96.11	95.57	96.03
5179	AMEX	IYY	Fri, Jan 15, 2021	95.32	95.64	94.67	95.16
5178	AMEX	IYY	Thu, Jan 14, 2021	96.44	96.60	95.84	95.96
5177	AMEX	IYY	Wed, Jan 13, 2021	96.03	96.44	95.80	96.15
5176	AMEX	IYY	Tue, Jan 12, 2021	95.86	96.15	95.39	95.99
5175	AMEX	IYY	Mon, Jan 11, 2021	95.44	96.24	95.43	95.80
5174	AMEX	IYY	Fri, Jan 8, 2021	96.37	96.41	95.35	96.40
5173	AMEX	IYY	Thu, Jan 7, 2021	95.07	96.04	95.07	95.93
5172	AMEX	IYY	Wed, Jan 6, 2021	93.21	95.21	93.21	94.37
5171	AMEX	IYY	Tue, Jan 5, 2021	92.78	93.96	92.78	93.74
5170	AMEX	IYY	Mon, Jan 4, 2021	94.69	94.71	92.09	93.02
5169	AMEX	IYY	Thu, Dec 31, 2020	93.97	94.47	93.76	94.32
5168	AMEX	IYY	Wed, Dec 30, 2020	93.92	94.22	93.88	93.92
5167	AMEX	IYY	Tue, Dec 29, 2020	94.33	94.50	93.60	93.75
5166	AMEX	IYY	Mon, Dec 28, 2020	94.07	94.17	93.92	94.02
5165	AMEX	IYY	Thu, Dec 24, 2020	93.31	93.44	93.18	93.44
5164	AMEX	IYY	Wed, Dec 23, 2020	93.46	93.70	93.24	93.24
5163	AMEX	IYY	Tue, Dec 22, 2020	93.30	93.34	92.80	93.12
5162	AMEX	IYY	Mon, Dec 21, 2020	92.28	93.30	91.74	93.09
5161	AMEX	IYY	Fri, Dec 18, 2020	93.84	93.84	92.89	93.47
5160	AMEX	IYY	Thu, Dec 17, 2020	93.46	93.72	93.39	93.72
5159	AMEX	IYY	Wed, Dec 16, 2020	93.04	93.20	92.73	93.01
5158	AMEX	IYY	Tue, Dec 15, 2020	92.26	92.86	92.05	92.86
5157	AMEX	IYY	Mon, Dec 14, 2020	92.50	92.86	91.63	91.63
5156	AMEX	IYY	Fri, Dec 11, 2020	92.09	92.31	91.54	91.97
5155	AMEX	IYY	Thu, Dec 10, 2020	91.82	92.58	91.73	92.50
5154	AMEX	IYY	Wed, Dec 9, 2020	93.36	93.48	92.00	92.38
5153	AMEX	IYY	Tue, Dec 8, 2020	92.88	93.37	92.60	93.25
5152	AMEX	IYY	Mon, Dec 7, 2020	92.61	93.03	92.61	92.89
5151	AMEX	IYY	Fri, Dec 4, 2020	92.28	93.01	92.28	93.01
5150	AMEX	IYY	Thu, Dec 3, 2020	92.21	92.52	91.95	92.02
5149	AMEX	IYY	Wed, Dec 2, 2020	91.66	92.07	91.35	92.02
5148	AMEX	IYY	Tue, Dec 1, 2020	92.05	92.30	91.82	91.96
5147	AMEX	IYY	Mon, Nov 30, 2020	91.34	91.36	90.35	90.90
5146	AMEX	IYY	Fri, Nov 27, 2020	91.33	91.50	91.24	91.40
5145	AMEX	IYY	Wed, Nov 25, 2020	90.99	91.16	90.74	91.14
5144	AMEX	IYY	Tue, Nov 24, 2020	90.56	91.23	90.20	91.16
5143	AMEX	IYY	Mon, Nov 23, 2020	89.74	89.95	89.19	89.73
5142	AMEX	IYY	Fri, Nov 20, 2020	89.71	89.71	89.13	89.13
5141	AMEX	IYY	Thu, Nov 19, 2020	89.00	89.68	88.91	89.66
5140	AMEX	IYY	Wed, Nov 18, 2020	90.10	90.31	89.18	89.18
5139	AMEX	IYY	Tue, Nov 17, 2020	89.90	90.36	89.51	90.09
5138	AMEX	IYY	Mon, Nov 16, 2020	90.11	90.36	89.65	90.36
5137	AMEX	IYY	Fri, Nov 13, 2020	88.54	89.33	88.54	89.26
5136	AMEX	IYY	Thu, Nov 12, 2020	88.64	88.88	87.69	88.05
5135	AMEX	IYY	Wed, Nov 11, 2020	88.94	89.07	88.57	88.88
5134	AMEX	IYY	Tue, Nov 10, 2020	88.21	88.40	87.52	88.20
5133	AMEX	IYY	Mon, Nov 9, 2020	91.15	91.15	88.30	88.30
5132	AMEX	IYY	Fri, Nov 6, 2020	87.75	87.75	86.91	87.52
5131	AMEX	IYY	Thu, Nov 5, 2020	87.30	87.82	87.13	87.59
5130	AMEX	IYY	Wed, Nov 4, 2020	85.10	86.76	84.81	85.79
5129	AMEX	IYY	Tue, Nov 3, 2020	83.31	84.28	83.13	84.05
5128	AMEX	IYY	Mon, Nov 2, 2020	82.34	82.73	81.64	82.30
5127	AMEX	IYY	Fri, Oct 30, 2020	81.81	81.96	80.57	81.36
5126	AMEX	IYY	Thu, Oct 29, 2020	81.86	83.14	81.37	82.69
5125	AMEX	IYY	Wed, Oct 28, 2020	82.85	83.00	81.50	81.51
5124	AMEX	IYY	Tue, Oct 27, 2020	84.75	84.86	84.42	84.45
5123	AMEX	IYY	Mon, Oct 26, 2020	85.50	85.57	83.74	84.67
5122	AMEX	IYY	Fri, Oct 23, 2020	86.14	86.21	85.76	86.21
5121	AMEX	IYY	Thu, Oct 22, 2020	85.45	86.10	85.06	85.95
5120	AMEX	IYY	Wed, Oct 21, 2020	85.76	86.18	85.46	85.55
5119	AMEX	IYY	Tue, Oct 20, 2020	85.85	86.53	85.63	85.81
5118	AMEX	IYY	Mon, Oct 19, 2020	87.15	87.16	85.27	85.37
5117	AMEX	IYY	Fri, Oct 16, 2020	87.12	87.50	86.77	86.77
5116	AMEX	IYY	Thu, Oct 15, 2020	85.64	86.83	85.61	86.74
5115	AMEX	IYY	Wed, Oct 14, 2020	87.66	87.76	86.71	86.92
5114	AMEX	IYY	Tue, Oct 13, 2020	87.71	87.75	87.23	87.40
5113	AMEX	IYY	Mon, Oct 12, 2020	87.10	88.19	87.10	87.87
5112	AMEX	IYY	Fri, Oct 9, 2020	86.12	86.67	86.12	86.49
5111	AMEX	IYY	Thu, Oct 8, 2020	85.56	85.78	85.47	85.78
5110	AMEX	IYY	Wed, Oct 7, 2020	84.31	85.21	84.31	85.11
5109	AMEX	IYY	Tue, Oct 6, 2020	84.92	85.01	83.50	83.69
5108	AMEX	IYY	Mon, Oct 5, 2020	83.92	84.72	83.92	84.71
5107	AMEX	IYY	Fri, Oct 2, 2020	82.50	83.66	82.50	83.24
5106	AMEX	IYY	Thu, Oct 1, 2020	84.07	84.20	83.52	83.98
5105	AMEX	IYY	Wed, Sep 30, 2020	82.73	84.05	82.73	83.34
5104	AMEX	IYY	Tue, Sep 29, 2020	83.18	83.20	82.57	82.69
5103	AMEX	IYY	Mon, Sep 28, 2020	82.75	83.26	82.67	82.98
5102	AMEX	IYY	Fri, Sep 25, 2020	80.18	81.84	80.09	81.71
5101	AMEX	IYY	Thu, Sep 24, 2020	79.87	81.09	79.49	80.30
5100	AMEX	IYY	Wed, Sep 23, 2020	82.36	82.36	80.04	80.14
5099	AMEX	IYY	Tue, Sep 22, 2020	81.99	82.53	81.65	82.15
5098	AMEX	IYY	Mon, Sep 21, 2020	81.20	81.65	80.37	81.65
5097	AMEX	IYY	Fri, Sep 18, 2020	83.69	83.69	81.85	82.60
5096	AMEX	IYY	Thu, Sep 17, 2020	82.80	83.69	82.70	83.34
5095	AMEX	IYY	Wed, Sep 16, 2020	84.91	85.21	84.11	84.16
5094	AMEX	IYY	Tue, Sep 15, 2020	84.70	84.86	84.21	84.52
5093	AMEX	IYY	Mon, Sep 14, 2020	83.76	84.30	83.48	84.04
5092	AMEX	IYY	Fri, Sep 11, 2020	83.16	83.39	82.04	82.80
5091	AMEX	IYY	Thu, Sep 10, 2020	84.76	84.78	82.66	82.80
5090	AMEX	IYY	Wed, Sep 9, 2020	83.45	84.73	83.38	84.11
5089	AMEX	IYY	Tue, Sep 8, 2020	83.18	83.59	82.44	82.54
5088	AMEX	IYY	Fri, Sep 4, 2020	85.92	86.19	83.05	84.93
5087	AMEX	IYY	Thu, Sep 3, 2020	88.32	88.32	85.00	85.69
5086	AMEX	IYY	Wed, Sep 2, 2020	88.22	88.85	87.65	88.82
5085	AMEX	IYY	Tue, Sep 1, 2020	86.97	87.54	86.89	87.54
5084	AMEX	IYY	Mon, Aug 31, 2020	86.89	87.22	86.84	86.84
5083	AMEX	IYY	Fri, Aug 28, 2020	86.92	87.03	86.48	87.03
5082	AMEX	IYY	Thu, Aug 27, 2020	86.25	86.82	86.06	86.47
5081	AMEX	IYY	Wed, Aug 26, 2020	85.50	86.24	85.42	86.18
5080	AMEX	IYY	Tue, Aug 25, 2020	85.33	85.35	84.96	85.33
5079	AMEX	IYY	Mon, Aug 24, 2020	84.90	84.99	84.64	84.98
5078	AMEX	IYY	Fri, Aug 21, 2020	83.99	84.28	83.91	84.24
5077	AMEX	IYY	Thu, Aug 20, 2020	83.19	84.09	83.19	84.02
5076	AMEX	IYY	Wed, Aug 19, 2020	84.07	84.31	83.60	83.75
5075	AMEX	IYY	Tue, Aug 18, 2020	84.00	84.24	83.68	84.05
5074	AMEX	IYY	Mon, Aug 17, 2020	83.84	84.00	83.79	83.92
5073	AMEX	IYY	Fri, Aug 14, 2020	83.55	83.77	83.38	83.58
5072	AMEX	IYY	Thu, Aug 13, 2020	83.52	83.96	83.40	83.62
5071	AMEX	IYY	Wed, Aug 12, 2020	83.21	83.92	83.21	83.74
5070	AMEX	IYY	Tue, Aug 11, 2020	83.66	83.78	82.53	82.53
5069	AMEX	IYY	Mon, Aug 10, 2020	83.27	83.30	82.65	83.25
5068	AMEX	IYY	Fri, Aug 7, 2020	82.79	83.01	82.48	82.96
5067	AMEX	IYY	Thu, Aug 6, 2020	82.47	82.94	82.28	82.94
5066	AMEX	IYY	Wed, Aug 5, 2020	82.46	82.52	82.29	82.46
5065	AMEX	IYY	Tue, Aug 4, 2020	81.57	81.89	81.46	81.88
5064	AMEX	IYY	Mon, Aug 3, 2020	81.33	81.81	81.32	81.61
5063	AMEX	IYY	Fri, Jul 31, 2020	80.97	80.99	79.87	80.99
5062	AMEX	IYY	Thu, Jul 30, 2020	79.64	80.58	79.49	80.45
5061	AMEX	IYY	Wed, Jul 29, 2020	80.10	80.87	80.08	80.72
5060	AMEX	IYY	Tue, Jul 28, 2020	79.87	80.32	79.63	79.65
5059	AMEX	IYY	Mon, Jul 27, 2020	79.68	80.24	79.59	80.21
5058	AMEX	IYY	Fri, Jul 24, 2020	79.54	79.85	79.26	79.56
5057	AMEX	IYY	Thu, Jul 23, 2020	80.93	81.25	79.77	80.13
5056	AMEX	IYY	Wed, Jul 22, 2020	80.47	81.11	80.47	81.09
5055	AMEX	IYY	Tue, Jul 21, 2020	81.01	81.12	80.39	80.63
5054	AMEX	IYY	Mon, Jul 20, 2020	79.63	80.62	79.56	80.51
5053	AMEX	IYY	Fri, Jul 17, 2020	79.98	80.01	79.31	79.84
5052	AMEX	IYY	Thu, Jul 16, 2020	79.25	79.64	79.20	79.51
5051	AMEX	IYY	Wed, Jul 15, 2020	80.02	80.06	79.19	79.79
5050	AMEX	IYY	Tue, Jul 14, 2020	77.59	79.06	77.31	79.01
5049	AMEX	IYY	Mon, Jul 13, 2020	79.36	80.05	77.88	77.99
5048	AMEX	IYY	Fri, Jul 10, 2020	78.04	78.81	77.61	78.73
5047	AMEX	IYY	Thu, Jul 9, 2020	78.53	78.53	77.01	77.95
5046	AMEX	IYY	Wed, Jul 8, 2020	77.95	78.35	77.53	78.33
5045	AMEX	IYY	Tue, Jul 7, 2020	78.15	78.72	77.68	77.68
5044	AMEX	IYY	Mon, Jul 6, 2020	78.43	78.68	78.25	78.56
5043	AMEX	IYY	Thu, Jul 2, 2020	78.00	78.26	77.25	77.43
5042	AMEX	IYY	Wed, Jul 1, 2020	76.68	77.23	76.68	76.94
5041	AMEX	IYY	Tue, Jun 30, 2020	75.46	76.77	75.46	76.54
5040	AMEX	IYY	Mon, Jun 29, 2020	74.64	75.38	74.13	75.34
5039	AMEX	IYY	Fri, Jun 26, 2020	75.75	75.75	74.27	74.31
5038	AMEX	IYY	Thu, Jun 25, 2020	75.03	76.14	74.75	76.09
5037	AMEX	IYY	Wed, Jun 24, 2020	76.75	76.81	74.88	75.31
5036	AMEX	IYY	Tue, Jun 23, 2020	77.65	77.89	77.30	77.35
5035	AMEX	IYY	Mon, Jun 22, 2020	76.36	77.03	76.11	77.02
5034	AMEX	IYY	Fri, Jun 19, 2020	77.92	77.92	76.26	76.59
5033	AMEX	IYY	Thu, Jun 18, 2020	76.47	77.04	76.45	76.97
5032	AMEX	IYY	Wed, Jun 17, 2020	77.61	77.61	76.82	76.91
5031	AMEX	IYY	Tue, Jun 16, 2020	77.94	77.94	76.36	77.02
5030	AMEX	IYY	Mon, Jun 15, 2020	73.14	76.03	73.14	75.64
5029	AMEX	IYY	Fri, Jun 12, 2020	76.42	76.45	73.95	75.08
5028	AMEX	IYY	Thu, Jun 11, 2020	76.79	77.11	74.27	74.36
5027	AMEX	IYY	Wed, Jun 10, 2020	79.58	79.78	78.76	79.07
5026	AMEX	IYY	Tue, Jun 9, 2020	79.32	79.86	79.13	79.43
5025	AMEX	IYY	Mon, Jun 8, 2020	79.50	80.25	79.25	80.25
5024	AMEX	IYY	Fri, Jun 5, 2020	78.87	79.53	78.69	79.18
5023	AMEX	IYY	Thu, Jun 4, 2020	76.88	77.55	76.73	77.09
5022	AMEX	IYY	Wed, Jun 3, 2020	76.62	77.50	76.62	77.34
5021	AMEX	IYY	Tue, Jun 2, 2020	76.00	76.35	75.57	76.35
5020	AMEX	IYY	Mon, Jun 1, 2020	75.00	75.79	75.00	75.67
5019	AMEX	IYY	Fri, May 29, 2020	74.69	75.35	74.14	75.23
5018	AMEX	IYY	Thu, May 28, 2020	75.53	75.85	74.72	74.98
5017	AMEX	IYY	Wed, May 27, 2020	74.73	75.14	73.51	75.14
5016	AMEX	IYY	Tue, May 26, 2020	74.53	74.54	73.87	73.88
5015	AMEX	IYY	Fri, May 22, 2020	72.88	72.97	72.41	72.97
5014	AMEX	IYY	Thu, May 21, 2020	73.33	73.38	72.45	72.80
5013	AMEX	IYY	Wed, May 20, 2020	73.09	73.46	72.86	73.26
5012	AMEX	IYY	Tue, May 19, 2020	72.58	73.00	72.09	72.09
5011	AMEX	IYY	Mon, May 18, 2020	72.41	73.09	72.16	72.70
5010	AMEX	IYY	Fri, May 15, 2020	69.43	70.40	69.43	70.40
5009	AMEX	IYY	Thu, May 14, 2020	68.48	70.06	67.90	70.06
5008	AMEX	IYY	Wed, May 13, 2020	70.48	70.52	68.67	69.34
5007	AMEX	IYY	Tue, May 12, 2020	72.59	72.59	70.64	70.64
5006	AMEX	IYY	Mon, May 11, 2020	71.63	72.53	71.48	72.18
5005	AMEX	IYY	Fri, May 8, 2020	71.56	72.19	71.56	72.15
5004	AMEX	IYY	Thu, May 7, 2020	70.90	71.39	70.75	70.81
5003	AMEX	IYY	Wed, May 6, 2020	70.82	70.99	69.95	70.01
5002	AMEX	IYY	Tue, May 5, 2020	70.45	71.18	70.30	70.38
5001	AMEX	IYY	Mon, May 4, 2020	68.94	69.75	68.62	69.69
5000	AMEX	IYY	Fri, May 1, 2020	70.04	70.26	69.20	69.52
4999	AMEX	IYY	Thu, Apr 30, 2020	71.77	71.95	71.15	71.42
4998	AMEX	IYY	Wed, Apr 29, 2020	71.74	72.66	71.60	72.34
4997	AMEX	IYY	Tue, Apr 28, 2020	71.62	71.69	70.25	70.30
4996	AMEX	IYY	Mon, Apr 27, 2020	69.89	70.85	69.89	70.57
4995	AMEX	IYY	Fri, Apr 24, 2020	69.02	69.61	68.37	69.42
4994	AMEX	IYY	Thu, Apr 23, 2020	68.98	69.61	68.44	68.44
4993	AMEX	IYY	Wed, Apr 22, 2020	68.38	68.84	68.01	68.50
4992	AMEX	IYY	Tue, Apr 21, 2020	67.76	68.19	66.73	67.10
4991	AMEX	IYY	Mon, Apr 20, 2020	69.16	70.18	69.00	69.00
4990	AMEX	IYY	Fri, Apr 17, 2020	70.09	70.45	69.34	70.24
4989	AMEX	IYY	Thu, Apr 16, 2020	68.37	68.54	67.58	68.42
4988	AMEX	IYY	Wed, Apr 15, 2020	68.16	68.47	67.50	68.09
4987	AMEX	IYY	Tue, Apr 14, 2020	68.99	69.72	68.76	69.60
4986	AMEX	IYY	Mon, Apr 13, 2020	68.00	68.10	66.56	67.53
4985	AMEX	IYY	Thu, Apr 9, 2020	68.15	69.01	67.68	68.34
4984	AMEX	IYY	Wed, Apr 8, 2020	65.88	67.42	65.21	67.20
4983	AMEX	IYY	Tue, Apr 7, 2020	67.13	67.33	64.81	64.89
4982	AMEX	IYY	Mon, Apr 6, 2020	62.97	65.22	62.72	64.77
4981	AMEX	IYY	Fri, Apr 3, 2020	61.27	61.82	59.94	60.57
4980	AMEX	IYY	Thu, Apr 2, 2020	60.00	61.87	59.70	61.58
4979	AMEX	IYY	Wed, Apr 1, 2020	60.77	61.57	59.78	60.32
4978	AMEX	IYY	Tue, Mar 31, 2020	64.04	64.56	62.83	63.08
4977	AMEX	IYY	Mon, Mar 30, 2020	62.56	64.28	62.26	64.17
4976	AMEX	IYY	Fri, Mar 27, 2020	62.21	64.00	61.80	62.25
4975	AMEX	IYY	Thu, Mar 26, 2020	61.09	64.44	61.09	64.07
4974	AMEX	IYY	Wed, Mar 25, 2020	60.33	62.90	59.00	60.62
4973	AMEX	IYY	Tue, Mar 24, 2020	57.93	60.18	57.72	59.89
4972	AMEX	IYY	Mon, Mar 23, 2020	55.84	56.25	53.60	54.71
4971	AMEX	IYY	Fri, Mar 20, 2020	59.70	60.08	56.31	56.48
4970	AMEX	IYY	Thu, Mar 19, 2020	57.52	60.20	56.51	58.84
4969	AMEX	IYY	Wed, Mar 18, 2020	58.11	59.75	55.63	58.08
4968	AMEX	IYY	Tue, Mar 17, 2020	59.72	62.45	57.89	61.75
4967	AMEX	IYY	Mon, Mar 16, 2020	58.14	62.68	58.06	58.44
4966	AMEX	IYY	Fri, Mar 13, 2020	64.70	66.49	61.35	66.49
4965	AMEX	IYY	Thu, Mar 12, 2020	62.75	65.42	61.03	61.11
4964	AMEX	IYY	Wed, Mar 11, 2020	69.04	69.54	66.73	67.65
4963	AMEX	IYY	Tue, Mar 10, 2020	70.33	71.09	67.50	71.07
4962	AMEX	IYY	Mon, Mar 9, 2020	68.44	70.14	67.60	67.83
4961	AMEX	IYY	Fri, Mar 6, 2020	72.43	73.91	71.93	73.62
4960	AMEX	IYY	Thu, Mar 5, 2020	75.40	76.26	74.38	74.98
4959	AMEX	IYY	Wed, Mar 4, 2020	75.96	77.52	75.34	77.52
4958	AMEX	IYY	Tue, Mar 3, 2020	76.80	77.78	73.87	74.46
4957	AMEX	IYY	Mon, Mar 2, 2020	73.93	76.47	73.05	76.47
4956	AMEX	IYY	Fri, Feb 28, 2020	71.45	73.46	70.97	73.36
4955	AMEX	IYY	Thu, Feb 27, 2020	75.66	76.76	74.04	74.04
4954	AMEX	IYY	Wed, Feb 26, 2020	78.13	78.96	77.14	77.27
4953	AMEX	IYY	Tue, Feb 25, 2020	80.60	80.60	77.48	77.72
4952	AMEX	IYY	Mon, Feb 24, 2020	80.11	80.87	79.84	80.23
4951	AMEX	IYY	Fri, Feb 21, 2020	83.50	83.50	82.65	82.89
4950	AMEX	IYY	Thu, Feb 20, 2020	83.92	84.10	82.94	83.76
4949	AMEX	IYY	Wed, Feb 19, 2020	83.88	84.16	83.88	84.04
4948	AMEX	IYY	Tue, Feb 18, 2020	83.49	83.67	83.25	83.56
4947	AMEX	IYY	Fri, Feb 14, 2020	83.73	83.78	83.48	83.78
4946	AMEX	IYY	Thu, Feb 13, 2020	83.31	83.85	83.31	83.63
4945	AMEX	IYY	Wed, Feb 12, 2020	83.61	83.72	83.48	83.69
4944	AMEX	IYY	Tue, Feb 11, 2020	83.32	83.53	83.05	83.15
4943	AMEX	IYY	Mon, Feb 10, 2020	82.10	82.92	82.10	82.90
4942	AMEX	IYY	Fri, Feb 7, 2020	82.49	82.68	82.33	82.34
4941	AMEX	IYY	Thu, Feb 6, 2020	82.92	82.92	82.61	82.81
4940	AMEX	IYY	Wed, Feb 5, 2020	82.50	82.62	82.11	82.56
4939	AMEX	IYY	Tue, Feb 4, 2020	81.48	81.96	81.41	81.72
4938	AMEX	IYY	Mon, Feb 3, 2020	80.23	80.93	80.23	80.49
4937	AMEX	IYY	Fri, Jan 31, 2020	81.22	81.22	79.62	79.83
4936	AMEX	IYY	Thu, Jan 30, 2020	80.50	81.29	80.37	81.29
4935	AMEX	IYY	Wed, Jan 29, 2020	81.51	81.51	81.00	81.05
4934	AMEX	IYY	Tue, Jan 28, 2020	80.67	81.26	80.54	81.15
4933	AMEX	IYY	Mon, Jan 27, 2020	80.04	80.62	80.00	80.30
4932	AMEX	IYY	Fri, Jan 24, 2020	82.49	82.49	81.21	81.54
4931	AMEX	IYY	Thu, Jan 23, 2020	82.12	82.31	81.69	82.29
4930	AMEX	IYY	Wed, Jan 22, 2020	82.34	82.55	82.18	82.22
4929	AMEX	IYY	Tue, Jan 21, 2020	82.08	82.36	82.08	82.13
4928	AMEX	IYY	Fri, Jan 17, 2020	82.34	82.34	82.15	82.33
4927	AMEX	IYY	Thu, Jan 16, 2020	81.71	82.08	81.71	82.08
4926	AMEX	IYY	Wed, Jan 15, 2020	81.08	81.63	81.08	81.36
4925	AMEX	IYY	Tue, Jan 14, 2020	81.27	81.49	81.09	81.21
4924	AMEX	IYY	Mon, Jan 13, 2020	80.94	81.28	80.87	81.28
4923	AMEX	IYY	Fri, Jan 10, 2020	81.08	81.13	80.72	80.75
4922	AMEX	IYY	Thu, Jan 9, 2020	80.85	80.98	80.75	80.94
4921	AMEX	IYY	Wed, Jan 8, 2020	80.00	80.74	80.00	80.43
4920	AMEX	IYY	Tue, Jan 7, 2020	80.17	80.21	79.97	80.05
4919	AMEX	IYY	Mon, Jan 6, 2020	79.59	80.21	79.48	80.21
4918	AMEX	IYY	Fri, Jan 3, 2020	79.74	80.22	79.74	79.98
4917	AMEX	IYY	Thu, Jan 2, 2020	80.33	80.46	79.94	80.46
4916	AMEX	IYY	Tue, Dec 31, 2019	79.46	79.82	79.46	79.82
4915	AMEX	IYY	Mon, Dec 30, 2019	79.98	80.04	79.53	79.61
4914	AMEX	IYY	Fri, Dec 27, 2019	80.31	80.31	80.00	80.04
4913	AMEX	IYY	Thu, Dec 26, 2019	79.86	80.02	79.86	80.02
4912	AMEX	IYY	Tue, Dec 24, 2019	79.71	79.75	79.64	79.67
4911	AMEX	IYY	Mon, Dec 23, 2019	79.87	79.87	79.66	79.66
4910	AMEX	IYY	Fri, Dec 20, 2019	79.40	79.67	79.40	79.65
4909	AMEX	IYY	Thu, Dec 19, 2019	78.79	79.22	78.79	79.20
4908	AMEX	IYY	Wed, Dec 18, 2019	79.00	79.00	78.84	78.91
4907	AMEX	IYY	Tue, Dec 17, 2019	78.95	78.95	78.86	78.87
4906	AMEX	IYY	Mon, Dec 16, 2019	78.92	78.99	78.79	78.85
4905	AMEX	IYY	Fri, Dec 13, 2019	78.72	79.06	78.55	78.76
4904	AMEX	IYY	Thu, Dec 12, 2019	78.04	78.90	78.04	78.78
4903	AMEX	IYY	Wed, Dec 11, 2019	78.08	78.13	77.91	78.08
4902	AMEX	IYY	Tue, Dec 10, 2019	77.95	78.07	77.78	77.86
4901	AMEX	IYY	Mon, Dec 9, 2019	78.26	78.29	77.98	77.99
4900	AMEX	IYY	Fri, Dec 6, 2019	78.19	78.34	78.07	78.22
4899	AMEX	IYY	Thu, Dec 5, 2019	77.53	77.56	77.21	77.51
4898	AMEX	IYY	Wed, Dec 4, 2019	77.32	77.56	77.28	77.38
4897	AMEX	IYY	Tue, Dec 3, 2019	76.66	76.96	76.41	76.95
4896	AMEX	IYY	Mon, Dec 2, 2019	78.15	78.15	77.39	77.46
4895	AMEX	IYY	Fri, Nov 29, 2019	78.33	78.37	78.13	78.13
4894	AMEX	IYY	Wed, Nov 27, 2019	78.32	78.44	78.20	78.44
4893	AMEX	IYY	Tue, Nov 26, 2019	77.93	78.12	77.93	78.10
4892	AMEX	IYY	Mon, Nov 25, 2019	77.51	77.89	77.51	77.89
4891	AMEX	IYY	Fri, Nov 22, 2019	77.31	77.31	77.04	77.27
4890	AMEX	IYY	Thu, Nov 21, 2019	77.39	77.39	77.00	77.11
4889	AMEX	IYY	Wed, Nov 20, 2019	77.40	77.49	76.95	77.27
4888	AMEX	IYY	Tue, Nov 19, 2019	77.75	77.75	77.33	77.51
4887	AMEX	IYY	Mon, Nov 18, 2019	77.32	77.53	77.27	77.45
4886	AMEX	IYY	Fri, Nov 15, 2019	77.25	77.40	77.11	77.38
4885	AMEX	IYY	Thu, Nov 14, 2019	76.70	76.88	76.58	76.86
4884	AMEX	IYY	Wed, Nov 13, 2019	76.43	76.83	76.43	76.77
4883	AMEX	IYY	Tue, Nov 12, 2019	76.62	76.94	76.57	76.70
4882	AMEX	IYY	Mon, Nov 11, 2019	76.41	76.62	76.41	76.57
4881	AMEX	IYY	Fri, Nov 8, 2019	76.41	76.67	76.34	76.67
4880	AMEX	IYY	Thu, Nov 7, 2019	76.66	76.83	76.41	76.45
4879	AMEX	IYY	Wed, Nov 6, 2019	76.22	76.29	76.06	76.24
4878	AMEX	IYY	Tue, Nov 5, 2019	76.47	76.47	76.18	76.24
4877	AMEX	IYY	Mon, Nov 4, 2019	76.41	76.46	76.26	76.33
4876	AMEX	IYY	Fri, Nov 1, 2019	75.92	76.03	75.81	76.02
4875	AMEX	IYY	Thu, Oct 31, 2019	75.53	75.53	74.99	75.30
4874	AMEX	IYY	Wed, Oct 30, 2019	75.45	75.64	75.17	75.55
4873	AMEX	IYY	Tue, Oct 29, 2019	75.28	75.59	75.27	75.33
4872	AMEX	IYY	Mon, Oct 28, 2019	75.25	75.50	75.25	75.42
4871	AMEX	IYY	Fri, Oct 25, 2019	74.46	75.02	74.46	75.00
4870	AMEX	IYY	Thu, Oct 24, 2019	74.71	74.71	74.40	74.63
4869	AMEX	IYY	Wed, Oct 23, 2019	74.16	74.45	74.16	74.45
4868	AMEX	IYY	Tue, Oct 22, 2019	74.62	74.70	74.26	74.26
4867	AMEX	IYY	Mon, Oct 21, 2019	74.43	74.55	74.37	74.54
4866	AMEX	IYY	Fri, Oct 18, 2019	74.17	74.30	73.76	74.08
4865	AMEX	IYY	Thu, Oct 17, 2019	74.33	74.55	74.19	74.33
4864	AMEX	IYY	Wed, Oct 16, 2019	74.17	74.22	74.01	74.09
4863	AMEX	IYY	Tue, Oct 15, 2019	73.85	74.43	73.83	74.28
4862	AMEX	IYY	Mon, Oct 14, 2019	73.58	73.68	73.49	73.57
4861	AMEX	IYY	Fri, Oct 11, 2019	73.55	74.19	73.55	73.63
4860	AMEX	IYY	Thu, Oct 10, 2019	72.37	73.06	72.37	72.81
4859	AMEX	IYY	Wed, Oct 9, 2019	72.28	72.57	72.15	72.35
4858	AMEX	IYY	Tue, Oct 8, 2019	72.32	72.44	71.74	71.74
4857	AMEX	IYY	Mon, Oct 7, 2019	72.85	73.31	72.83	72.83
4856	AMEX	IYY	Fri, Oct 4, 2019	72.40	73.17	72.40	73.13
4855	AMEX	IYY	Thu, Oct 3, 2019	71.55	72.14	70.83	72.13
4854	AMEX	IYY	Wed, Oct 2, 2019	72.45	72.45	71.29	71.59
4853	AMEX	IYY	Tue, Oct 1, 2019	73.97	74.11	72.84	72.84
4852	AMEX	IYY	Mon, Sep 30, 2019	73.63	73.92	73.60	73.77
4851	AMEX	IYY	Fri, Sep 27, 2019	74.03	74.03	73.05	73.36
4850	AMEX	IYY	Thu, Sep 26, 2019	74.05	74.05	73.51	73.80
4849	AMEX	IYY	Wed, Sep 25, 2019	73.54	74.05	73.19	74.03
4848	AMEX	IYY	Tue, Sep 24, 2019	74.52	74.55	73.34	73.53
4847	AMEX	IYY	Mon, Sep 23, 2019	74.23	74.69	74.23	74.23
4846	AMEX	IYY	Fri, Sep 20, 2019	75.06	75.06	74.53	74.62
4845	AMEX	IYY	Thu, Sep 19, 2019	75.00	75.22	74.89	74.93
4844	AMEX	IYY	Wed, Sep 18, 2019	74.79	74.87	74.23	74.87
4843	AMEX	IYY	Tue, Sep 17, 2019	74.68	74.89	74.61	74.88
4842	AMEX	IYY	Mon, Sep 16, 2019	74.56	74.74	74.56	74.73
4841	AMEX	IYY	Fri, Sep 13, 2019	75.07	75.10	74.81	74.87
4840	AMEX	IYY	Thu, Sep 12, 2019	74.96	75.17	74.75	74.95
4839	AMEX	IYY	Wed, Sep 11, 2019	74.19	74.63	74.19	74.63
4838	AMEX	IYY	Tue, Sep 10, 2019	73.85	73.99	73.65	73.99
4837	AMEX	IYY	Mon, Sep 9, 2019	74.28	74.28	73.93	74.10
4836	AMEX	IYY	Fri, Sep 6, 2019	74.19	74.23	73.97	74.08
4835	AMEX	IYY	Thu, Sep 5, 2019	73.72	74.26	73.72	74.00
4834	AMEX	IYY	Wed, Sep 4, 2019	72.81	73.06	72.77	73.05
4833	AMEX	IYY	Tue, Sep 3, 2019	72.33	72.46	72.02	72.27
4832	AMEX	IYY	Fri, Aug 30, 2019	73.09	73.10	72.49	72.79
4831	AMEX	IYY	Thu, Aug 29, 2019	72.49	72.87	72.28	72.73
4830	AMEX	IYY	Wed, Aug 28, 2019	71.16	71.81	70.99	71.80
4829	AMEX	IYY	Tue, Aug 27, 2019	71.94	72.03	71.23	71.34
4828	AMEX	IYY	Mon, Aug 26, 2019	71.55	71.61	71.10	71.61
4827	AMEX	IYY	Fri, Aug 23, 2019	72.40	72.81	70.57	70.87
4826	AMEX	IYY	Thu, Aug 22, 2019	73.01	73.01	72.31	72.77
4825	AMEX	IYY	Wed, Aug 21, 2019	72.78	72.86	72.59	72.77
4824	AMEX	IYY	Tue, Aug 20, 2019	72.60	72.67	72.19	72.19
4823	AMEX	IYY	Mon, Aug 19, 2019	72.81	72.86	72.55	72.69
4822	AMEX	IYY	Fri, Aug 16, 2019	71.23	71.99	71.23	71.87
4821	AMEX	IYY	Thu, Aug 15, 2019	71.01	71.01	70.32	70.83
4820	AMEX	IYY	Wed, Aug 14, 2019	71.70	71.76	70.65	70.76
4819	AMEX	IYY	Tue, Aug 13, 2019	71.54	73.19	71.54	72.72
4818	AMEX	IYY	Mon, Aug 12, 2019	72.26	72.33	71.53	71.76
4817	AMEX	IYY	Fri, Aug 9, 2019	72.91	72.97	72.24	72.65
4816	AMEX	IYY	Thu, Aug 8, 2019	72.19	73.14	72.07	73.14
4815	AMEX	IYY	Wed, Aug 7, 2019	70.96	71.91	70.33	71.79
4814	AMEX	IYY	Tue, Aug 6, 2019	71.29	71.71	70.84	71.71
4813	AMEX	IYY	Mon, Aug 5, 2019	71.73	71.73	70.18	70.77
4812	AMEX	IYY	Fri, Aug 2, 2019	73.30	73.30	72.50	72.90
4811	AMEX	IYY	Thu, Aug 1, 2019	74.26	74.95	73.41	73.50
4810	AMEX	IYY	Wed, Jul 31, 2019	75.00	75.10	73.73	74.27
4809	AMEX	IYY	Tue, Jul 30, 2019	74.76	75.09	74.44	74.94
4808	AMEX	IYY	Mon, Jul 29, 2019	75.23	75.28	75.00	75.16
4807	AMEX	IYY	Fri, Jul 26, 2019	74.98	75.35	74.98	75.30
4806	AMEX	IYY	Thu, Jul 25, 2019	75.06	75.06	74.66	74.75
4805	AMEX	IYY	Wed, Jul 24, 2019	74.73	75.16	74.73	75.16
4804	AMEX	IYY	Tue, Jul 23, 2019	74.46	74.73	74.33	74.73
4803	AMEX	IYY	Mon, Jul 22, 2019	74.14	74.36	74.05	74.21
4802	AMEX	IYY	Fri, Jul 19, 2019	74.78	74.78	74.03	74.03
4801	AMEX	IYY	Thu, Jul 18, 2019	74.12	74.57	73.95	74.45
4800	AMEX	IYY	Wed, Jul 17, 2019	74.68	74.68	74.23	74.23
4799	AMEX	IYY	Tue, Jul 16, 2019	74.91	74.91	74.61	74.69
4798	AMEX	IYY	Mon, Jul 15, 2019	74.98	74.98	74.80	74.89
4797	AMEX	IYY	Fri, Jul 12, 2019	74.60	74.92	74.60	74.91
4796	AMEX	IYY	Thu, Jul 11, 2019	74.61	74.61	74.30	74.51
4795	AMEX	IYY	Wed, Jul 10, 2019	74.36	74.61	74.25	74.37
4794	AMEX	IYY	Tue, Jul 9, 2019	73.63	74.12	73.63	74.11
4793	AMEX	IYY	Mon, Jul 8, 2019	74.03	74.03	73.82	73.96
4792	AMEX	IYY	Fri, Jul 5, 2019	74.13	74.41	73.85	74.32
4791	AMEX	IYY	Wed, Jul 3, 2019	74.00	74.39	74.00	74.39
4790	AMEX	IYY	Tue, Jul 2, 2019	73.65	73.88	73.47	73.88
4789	AMEX	IYY	Mon, Jul 1, 2019	73.80	74.00	73.40	73.60
4788	AMEX	IYY	Fri, Jun 28, 2019	72.85	73.15	72.81	73.07
4787	AMEX	IYY	Thu, Jun 27, 2019	72.41	72.73	72.41	72.66
4786	AMEX	IYY	Wed, Jun 26, 2019	72.64	72.75	72.31	72.33
4785	AMEX	IYY	Tue, Jun 25, 2019	73.09	73.09	72.37	72.43
4784	AMEX	IYY	Mon, Jun 24, 2019	73.33	73.33	73.07	73.07
4783	AMEX	IYY	Fri, Jun 21, 2019	73.28	73.60	73.23	73.25
4782	AMEX	IYY	Thu, Jun 20, 2019	73.42	73.49	72.97	73.39
4781	AMEX	IYY	Wed, Jun 19, 2019	72.56	72.84	72.40	72.78
4780	AMEX	IYY	Tue, Jun 18, 2019	72.21	72.85	72.21	72.51
4779	AMEX	IYY	Mon, Jun 17, 2019	71.81	71.97	71.77	71.77
4778	AMEX	IYY	Fri, Jun 14, 2019	72.17	72.28	71.98	71.74
4777	AMEX	IYY	Thu, Jun 13, 2019	72.22	72.29	72.03	72.29
4776	AMEX	IYY	Wed, Jun 12, 2019	72.00	72.01	71.83	71.89
4775	AMEX	IYY	Tue, Jun 11, 2019	72.64	72.71	71.92	72.07
4774	AMEX	IYY	Mon, Jun 10, 2019	72.21	72.55	72.09	72.14
4773	AMEX	IYY	Fri, Jun 7, 2019	71.30	71.96	71.30	71.73
4772	AMEX	IYY	Thu, Jun 6, 2019	70.71	71.23	70.63	71.01
4771	AMEX	IYY	Wed, Jun 5, 2019	70.54	70.64	70.01	70.64
4770	AMEX	IYY	Tue, Jun 4, 2019	69.15	70.08	69.15	70.05
4769	AMEX	IYY	Mon, Jun 3, 2019	68.76	69.00	68.17	68.51
4768	AMEX	IYY	Fri, May 31, 2019	68.82	69.10	68.64	68.75
4767	AMEX	IYY	Thu, May 30, 2019	69.68	69.84	69.34	69.62
4766	AMEX	IYY	Wed, May 29, 2019	69.67	69.67	69.06	69.48
4765	AMEX	IYY	Tue, May 28, 2019	70.65	70.84	70.01	70.03
4764	AMEX	IYY	Fri, May 24, 2019	70.78	70.80	70.39	70.56
4763	AMEX	IYY	Thu, May 23, 2019	70.67	70.74	70.02	70.37
4762	AMEX	IYY	Wed, May 22, 2019	71.22	71.53	71.16	71.29
4761	AMEX	IYY	Tue, May 21, 2019	71.30	71.63	71.30	71.50
4760	AMEX	IYY	Mon, May 20, 2019	70.96	71.13	70.69	70.88
4759	AMEX	IYY	Fri, May 17, 2019	71.23	71.99	71.23	71.37
4758	AMEX	IYY	Thu, May 16, 2019	71.36	72.12	71.36	71.81
4757	AMEX	IYY	Wed, May 15, 2019	70.31	71.34	70.31	71.21
4756	AMEX	IYY	Tue, May 14, 2019	70.39	71.15	70.37	70.75
4755	AMEX	IYY	Mon, May 13, 2019	70.56	70.68	69.89	70.13
4754	AMEX	IYY	Fri, May 10, 2019	71.37	72.08	70.58	71.91
4753	AMEX	IYY	Thu, May 9, 2019	71.26	71.77	70.88	71.67
4752	AMEX	IYY	Wed, May 8, 2019	71.88	72.33	71.84	71.92
4751	AMEX	IYY	Tue, May 7, 2019	72.55	72.64	71.45	71.96
4750	AMEX	IYY	Mon, May 6, 2019	72.27	73.29	72.13	73.19
4749	AMEX	IYY	Fri, May 3, 2019	73.08	73.50	73.08	73.48
4748	AMEX	IYY	Thu, May 2, 2019	72.77	73.05	72.37	72.68
4747	AMEX	IYY	Wed, May 1, 2019	73.68	73.68	72.91	72.91
4746	AMEX	IYY	Tue, Apr 30, 2019	73.32	73.44	72.89	73.44
4745	AMEX	IYY	Mon, Apr 29, 2019	73.30	73.51	73.30	73.39
4744	AMEX	IYY	Fri, Apr 26, 2019	72.89	73.25	72.74	73.25
4743	AMEX	IYY	Thu, Apr 25, 2019	72.85	73.05	72.61	72.95
4742	AMEX	IYY	Wed, Apr 24, 2019	73.09	73.20	72.98	73.05
4741	AMEX	IYY	Tue, Apr 23, 2019	72.58	73.19	72.58	73.13
4740	AMEX	IYY	Mon, Apr 22, 2019	72.18	72.48	72.18	72.46
4739	AMEX	IYY	Thu, Apr 18, 2019	72.49	72.49	72.14	72.41
4738	AMEX	IYY	Wed, Apr 17, 2019	72.79	72.79	72.21	72.27
4737	AMEX	IYY	Tue, Apr 16, 2019	72.69	72.75	72.40	72.52
4736	AMEX	IYY	Mon, Apr 15, 2019	72.55	72.57	72.27	72.48
4735	AMEX	IYY	Fri, Apr 12, 2019	72.46	72.59	72.33	72.50
4734	AMEX	IYY	Thu, Apr 11, 2019	72.14	72.17	71.91	72.05
4733	AMEX	IYY	Wed, Apr 10, 2019	71.90	72.06	71.80	72.04
4732	AMEX	IYY	Tue, Apr 9, 2019	71.89	71.96	71.64	71.75
4731	AMEX	IYY	Mon, Apr 8, 2019	71.99	72.17	71.81	72.17
4730	AMEX	IYY	Fri, Apr 5, 2019	71.91	72.11	71.87	72.10
4729	AMEX	IYY	Thu, Apr 4, 2019	71.65	71.79	71.54	71.74
4728	AMEX	IYY	Wed, Apr 3, 2019	71.76	71.91	71.44	71.60
4727	AMEX	IYY	Tue, Apr 2, 2019	71.47	71.48	71.22	71.44
4726	AMEX	IYY	Mon, Apr 1, 2019	71.09	71.46	71.07	71.45
4725	AMEX	IYY	Fri, Mar 29, 2019	70.52	70.64	70.32	70.62
4724	AMEX	IYY	Thu, Mar 28, 2019	70.01	70.23	69.75	70.16
4723	AMEX	IYY	Wed, Mar 27, 2019	70.24	70.25	69.43	69.86
4722	AMEX	IYY	Tue, Mar 26, 2019	70.14	70.41	69.82	70.17
4721	AMEX	IYY	Mon, Mar 25, 2019	69.62	69.87	69.36	69.68
4720	AMEX	IYY	Fri, Mar 22, 2019	70.73	70.80	69.72	69.72
4719	AMEX	IYY	Thu, Mar 21, 2019	70.07	71.22	70.07	71.11
4718	AMEX	IYY	Wed, Mar 20, 2019	70.54	70.82	70.09	70.32
4717	AMEX	IYY	Tue, Mar 19, 2019	71.16	71.31	70.62	70.56
4716	AMEX	IYY	Mon, Mar 18, 2019	70.60	70.91	70.60	70.84
4715	AMEX	IYY	Fri, Mar 15, 2019	70.45	70.78	70.35	70.53
4714	AMEX	IYY	Thu, Mar 14, 2019	70.32	70.33	70.15	70.24
4713	AMEX	IYY	Wed, Mar 13, 2019	70.05	70.54	70.05	70.30
4712	AMEX	IYY	Tue, Mar 12, 2019	69.72	69.98	69.72	69.84
4711	AMEX	IYY	Mon, Mar 11, 2019	68.77	69.62	68.77	69.59
4710	AMEX	IYY	Fri, Mar 8, 2019	68.17	68.59	68.06	68.59
4709	AMEX	IYY	Thu, Mar 7, 2019	69.14	69.20	68.51	68.74
4708	AMEX	IYY	Wed, Mar 6, 2019	69.81	69.81	69.25	69.29
4707	AMEX	IYY	Tue, Mar 5, 2019	69.97	69.97	69.74	69.80
4706	AMEX	IYY	Mon, Mar 4, 2019	70.46	70.49	69.31	69.90
4705	AMEX	IYY	Fri, Mar 1, 2019	70.18	70.24	69.81	70.24
4704	AMEX	IYY	Thu, Feb 28, 2019	69.86	69.96	69.73	69.75
4703	AMEX	IYY	Wed, Feb 27, 2019	69.74	69.98	69.51	69.91
4702	AMEX	IYY	Tue, Feb 26, 2019	69.88	70.14	69.85	69.90
4701	AMEX	IYY	Mon, Feb 25, 2019	70.28	70.41	69.98	70.00
4700	AMEX	IYY	Fri, Feb 22, 2019	69.64	69.90	69.64	69.90
4699	AMEX	IYY	Thu, Feb 21, 2019	69.51	69.57	69.25	69.43
4698	AMEX	IYY	Wed, Feb 20, 2019	69.53	69.80	69.48	69.67
4697	AMEX	IYY	Tue, Feb 19, 2019	69.24	69.74	69.24	69.57
4696	AMEX	IYY	Fri, Feb 15, 2019	69.23	69.46	69.16	69.46
4695	AMEX	IYY	Thu, Feb 14, 2019	68.48	68.95	68.36	68.69
4694	AMEX	IYY	Wed, Feb 13, 2019	68.87	69.03	68.71	68.83
4693	AMEX	IYY	Tue, Feb 12, 2019	68.18	68.67	68.18	68.62
4692	AMEX	IYY	Mon, Feb 11, 2019	67.87	67.97	67.63	67.77
4691	AMEX	IYY	Fri, Feb 8, 2019	67.18	67.68	67.07	67.68
4690	AMEX	IYY	Thu, Feb 7, 2019	67.79	67.91	67.21	67.58
4689	AMEX	IYY	Wed, Feb 6, 2019	68.20	68.32	68.09	68.20
4688	AMEX	IYY	Tue, Feb 5, 2019	68.20	68.36	68.07	68.31
4687	AMEX	IYY	Mon, Feb 4, 2019	67.50	68.05	67.39	68.05
4686	AMEX	IYY	Fri, Feb 1, 2019	67.54	67.78	67.34	67.55
4685	AMEX	IYY	Thu, Jan 31, 2019	66.83	67.56	66.83	67.48
4684	AMEX	IYY	Wed, Jan 30, 2019	66.31	67.00	66.06	66.81
4683	AMEX	IYY	Tue, Jan 29, 2019	65.96	66.11	65.76	65.87
4682	AMEX	IYY	Mon, Jan 28, 2019	65.83	65.97	65.53	65.96
4681	AMEX	IYY	Fri, Jan 25, 2019	66.25	66.59	66.23	66.41
4680	AMEX	IYY	Thu, Jan 24, 2019	65.72	65.91	65.53	65.83
4679	AMEX	IYY	Wed, Jan 23, 2019	65.95	66.06	65.10	65.70
4678	AMEX	IYY	Tue, Jan 22, 2019	66.13	66.13	65.22	65.66
4677	AMEX	IYY	Fri, Jan 18, 2019	66.21	66.68	65.99	66.53
4676	AMEX	IYY	Thu, Jan 17, 2019	64.94	65.91	64.94	65.66
4675	AMEX	IYY	Wed, Jan 16, 2019	65.09	65.41	65.07	65.20
4674	AMEX	IYY	Tue, Jan 15, 2019	64.42	65.04	64.42	64.96
4673	AMEX	IYY	Mon, Jan 14, 2019	64.15	64.48	64.02	64.38
4672	AMEX	IYY	Fri, Jan 11, 2019	64.40	64.63	64.18	64.62
4671	AMEX	IYY	Thu, Jan 10, 2019	64.03	64.70	63.82	64.68
4670	AMEX	IYY	Wed, Jan 9, 2019	64.31	64.61	63.98	64.37
4669	AMEX	IYY	Tue, Jan 8, 2019	64.03	64.16	63.41	64.05
4668	AMEX	IYY	Mon, Jan 7, 2019	62.99	63.80	62.88	63.46
4667	AMEX	IYY	Fri, Jan 4, 2019	61.62	63.03	61.51	62.86
4666	AMEX	IYY	Thu, Jan 3, 2019	61.77	61.77	60.76	60.80
4665	AMEX	IYY	Wed, Jan 2, 2019	61.37	62.43	61.28	62.27
4664	AMEX	IYY	Mon, Dec 31, 2018	62.08	62.23	61.62	62.23
4663	AMEX	IYY	Fri, Dec 28, 2018	62.13	62.51	61.45	61.66
4662	AMEX	IYY	Thu, Dec 27, 2018	60.45	61.71	59.58	61.63
4661	AMEX	IYY	Wed, Dec 26, 2018	58.67	61.31	58.31	61.31
4660	AMEX	IYY	Mon, Dec 24, 2018	59.51	59.65	58.37	58.37
4659	AMEX	IYY	Fri, Dec 21, 2018	61.44	62.10	59.76	60.00
4658	AMEX	IYY	Thu, Dec 20, 2018	61.88	62.25	60.57	61.24
4657	AMEX	IYY	Wed, Dec 19, 2018	63.28	64.21	61.85	62.22
4656	AMEX	IYY	Tue, Dec 18, 2018	63.66	63.90	62.83	63.26
4655	AMEX	IYY	Mon, Dec 17, 2018	64.28	64.57	62.86	63.22
4654	AMEX	IYY	Fri, Dec 14, 2018	65.50	65.73	64.76	64.59
4653	AMEX	IYY	Thu, Dec 13, 2018	66.41	66.62	65.85	66.12
4652	AMEX	IYY	Wed, Dec 12, 2018	66.62	67.02	66.21	66.21
4651	AMEX	IYY	Tue, Dec 11, 2018	66.76	66.76	65.48	65.86
4650	AMEX	IYY	Mon, Dec 10, 2018	65.67	66.11	64.59	65.93
4649	AMEX	IYY	Fri, Dec 7, 2018	67.20	67.66	65.63	65.80
4648	AMEX	IYY	Thu, Dec 6, 2018	66.35	67.32	65.53	67.32
4647	AMEX	IYY	Tue, Dec 4, 2018	69.61	69.61	67.39	67.45
4646	AMEX	IYY	Mon, Dec 3, 2018	70.04	70.04	69.27	69.66
4645	AMEX	IYY	Fri, Nov 30, 2018	68.46	68.99	68.28	68.85
4644	AMEX	IYY	Thu, Nov 29, 2018	68.25	68.78	68.06	68.37
4643	AMEX	IYY	Wed, Nov 28, 2018	67.18	68.48	67.00	68.45
4642	AMEX	IYY	Tue, Nov 27, 2018	66.66	66.95	66.53	66.93
4641	AMEX	IYY	Mon, Nov 26, 2018	66.29	66.85	66.29	66.83
4640	AMEX	IYY	Fri, Nov 23, 2018	65.68	66.15	65.68	65.81
4639	AMEX	IYY	Wed, Nov 21, 2018	66.37	66.69	66.19	66.21
4638	AMEX	IYY	Tue, Nov 20, 2018	66.09	66.57	65.68	65.87
4637	AMEX	IYY	Mon, Nov 19, 2018	68.09	68.09	66.85	67.09
4636	AMEX	IYY	Fri, Nov 16, 2018	67.75	68.43	67.75	68.27
4635	AMEX	IYY	Thu, Nov 15, 2018	67.18	68.23	66.70	68.15
4634	AMEX	IYY	Wed, Nov 14, 2018	68.42	68.50	67.00	67.40
4633	AMEX	IYY	Tue, Nov 13, 2018	68.05	68.59	67.72	67.88
4632	AMEX	IYY	Mon, Nov 12, 2018	69.18	69.19	67.88	67.93
4631	AMEX	IYY	Fri, Nov 9, 2018	69.59	69.59	68.96	69.30
4630	AMEX	IYY	Thu, Nov 8, 2018	70.00	70.17	69.74	69.99
4629	AMEX	IYY	Wed, Nov 7, 2018	69.33	70.19	69.18	70.16
4628	AMEX	IYY	Tue, Nov 6, 2018	68.31	68.74	68.31	68.71
4627	AMEX	IYY	Mon, Nov 5, 2018	68.04	68.47	67.82	68.36
4626	AMEX	IYY	Fri, Nov 2, 2018	68.67	68.74	67.44	67.96
4625	AMEX	IYY	Thu, Nov 1, 2018	67.80	68.41	67.61	68.33
4624	AMEX	IYY	Wed, Oct 31, 2018	67.50	68.16	67.50	67.53
4623	AMEX	IYY	Tue, Oct 30, 2018	65.84	66.89	65.80	66.82
4622	AMEX	IYY	Mon, Oct 29, 2018	66.96	67.42	64.88	65.57
4621	AMEX	IYY	Fri, Oct 26, 2018	66.28	67.01	65.47	66.08
4620	AMEX	IYY	Thu, Oct 25, 2018	66.60	67.75	66.47	67.37
4619	AMEX	IYY	Wed, Oct 24, 2018	68.19	68.24	65.99	66.03
4618	AMEX	IYY	Tue, Oct 23, 2018	67.56	68.54	67.03	68.23
4617	AMEX	IYY	Mon, Oct 22, 2018	69.08	69.08	68.48	68.75
4616	AMEX	IYY	Fri, Oct 19, 2018	69.22	69.67	68.77	68.89
4615	AMEX	IYY	Thu, Oct 18, 2018	69.78	69.94	68.74	69.09
4614	AMEX	IYY	Wed, Oct 17, 2018	70.10	70.19	69.44	70.02
4613	AMEX	IYY	Tue, Oct 16, 2018	69.05	70.12	69.03	70.07
4612	AMEX	IYY	Mon, Oct 15, 2018	68.68	69.11	68.55	68.55
4611	AMEX	IYY	Fri, Oct 12, 2018	69.20	69.20	68.04	68.96
4610	AMEX	IYY	Thu, Oct 11, 2018	69.13	69.53	67.62	68.11
4609	AMEX	IYY	Wed, Oct 10, 2018	71.52	71.52	69.38	69.42
4608	AMEX	IYY	Tue, Oct 9, 2018	71.69	72.01	71.63	71.73
4607	AMEX	IYY	Mon, Oct 8, 2018	71.62	71.93	71.27	71.87
4606	AMEX	IYY	Fri, Oct 5, 2018	72.31	72.36	71.51	71.87
4605	AMEX	IYY	Thu, Oct 4, 2018	72.78	72.78	71.93	72.35
4604	AMEX	IYY	Wed, Oct 3, 2018	73.23	73.26	72.89	72.96
4603	AMEX	IYY	Tue, Oct 2, 2018	72.96	73.08	72.79	72.89
4602	AMEX	IYY	Mon, Oct 1, 2018	73.06	73.30	72.83	72.97
4601	AMEX	IYY	Fri, Sep 28, 2018	72.77	72.95	72.61	72.76
4600	AMEX	IYY	Thu, Sep 27, 2018	72.64	73.06	72.64	72.81
4599	AMEX	IYY	Wed, Sep 26, 2018	73.00	73.19	72.56	72.63
4598	AMEX	IYY	Tue, Sep 25, 2018	73.36	73.36	73.11	72.82
4597	AMEX	IYY	Mon, Sep 24, 2018	73.33	73.34	73.06	73.23
4596	AMEX	IYY	Fri, Sep 21, 2018	73.81	73.81	73.44	73.50
4595	AMEX	IYY	Thu, Sep 20, 2018	73.28	73.59	73.26	73.53
4594	AMEX	IYY	Wed, Sep 19, 2018	72.94	73.04	72.90	72.96
4593	AMEX	IYY	Tue, Sep 18, 2018	72.60	73.06	72.60	72.92
4592	AMEX	IYY	Mon, Sep 17, 2018	72.85	72.85	72.47	72.51
4591	AMEX	IYY	Fri, Sep 14, 2018	73.03	73.04	72.80	72.96
4590	AMEX	IYY	Thu, Sep 13, 2018	72.75	72.98	72.75	72.89
4589	AMEX	IYY	Wed, Sep 12, 2018	72.51	72.60	72.35	72.54
4588	AMEX	IYY	Tue, Sep 11, 2018	72.12	72.59	72.12	72.50
4587	AMEX	IYY	Mon, Sep 10, 2018	72.37	72.38	72.22	72.28
4586	AMEX	IYY	Fri, Sep 7, 2018	72.10	72.29	71.91	72.13
4585	AMEX	IYY	Thu, Sep 6, 2018	72.45	72.60	72.02	72.27
4584	AMEX	IYY	Wed, Sep 5, 2018	72.55	72.61	72.26	72.54
4583	AMEX	IYY	Tue, Sep 4, 2018	72.69	72.79	72.47	72.75
4582	AMEX	IYY	Fri, Aug 31, 2018	72.67	72.92	72.63	72.86
4581	AMEX	IYY	Thu, Aug 30, 2018	72.99	73.08	72.69	72.79
4580	AMEX	IYY	Wed, Aug 29, 2018	72.77	73.17	72.72	73.10
4579	AMEX	IYY	Tue, Aug 28, 2018	72.82	72.82	72.60	72.73
4578	AMEX	IYY	Mon, Aug 27, 2018	72.41	72.72	72.41	72.68
4577	AMEX	IYY	Fri, Aug 24, 2018	71.84	72.17	71.84	72.13
4576	AMEX	IYY	Thu, Aug 23, 2018	71.87	71.98	71.67	71.69
4575	AMEX	IYY	Wed, Aug 22, 2018	71.72	71.94	71.72	71.87
4574	AMEX	IYY	Tue, Aug 21, 2018	71.78	72.06	71.78	71.87
4573	AMEX	IYY	Mon, Aug 20, 2018	71.64	71.72	71.48	71.69
4572	AMEX	IYY	Fri, Aug 17, 2018	71.05	71.58	71.05	71.46
4571	AMEX	IYY	Thu, Aug 16, 2018	71.02	71.47	71.02	71.18
4570	AMEX	IYY	Wed, Aug 15, 2018	70.80	70.89	70.33	70.63
4569	AMEX	IYY	Tue, Aug 14, 2018	70.96	71.28	70.96	71.20
4568	AMEX	IYY	Mon, Aug 13, 2018	71.07	71.24	70.75	70.75
4567	AMEX	IYY	Fri, Aug 10, 2018	71.06	71.21	70.86	71.03
4566	AMEX	IYY	Thu, Aug 9, 2018	71.56	71.67	71.47	71.51
4565	AMEX	IYY	Wed, Aug 8, 2018	71.58	71.65	71.50	71.57
4564	AMEX	IYY	Tue, Aug 7, 2018	71.55	71.69	71.55	71.62
4563	AMEX	IYY	Mon, Aug 6, 2018	71.06	71.43	71.06	71.40
4562	AMEX	IYY	Fri, Aug 3, 2018	70.87	71.08	70.85	71.07
4561	AMEX	IYY	Thu, Aug 2, 2018	70.03	70.84	70.03	70.83
4560	AMEX	IYY	Wed, Aug 1, 2018	70.56	70.65	70.34	70.43
4559	AMEX	IYY	Tue, Jul 31, 2018	70.34	70.67	70.33	70.47
4558	AMEX	IYY	Mon, Jul 30, 2018	70.53	70.53	70.08	70.13
4557	AMEX	IYY	Fri, Jul 27, 2018	71.05	71.08	70.38	70.53
4556	AMEX	IYY	Thu, Jul 26, 2018	70.93	71.21	70.93	71.04
4555	AMEX	IYY	Wed, Jul 25, 2018	70.55	71.24	70.51	71.15
4554	AMEX	IYY	Tue, Jul 24, 2018	70.68	70.85	70.35	70.59
4553	AMEX	IYY	Mon, Jul 23, 2018	70.18	70.40	70.12	70.37
4552	AMEX	IYY	Fri, Jul 20, 2018	70.27	70.43	70.24	70.25
4551	AMEX	IYY	Thu, Jul 19, 2018	70.34	70.51	70.24	70.33
4550	AMEX	IYY	Wed, Jul 18, 2018	70.46	70.59	70.31	70.58
4549	AMEX	IYY	Tue, Jul 17, 2018	69.91	70.50	69.91	70.42
4548	AMEX	IYY	Mon, Jul 16, 2018	70.24	70.27	70.02	70.10
4547	AMEX	IYY	Fri, Jul 13, 2018	70.13	70.29	70.09	70.23
4546	AMEX	IYY	Thu, Jul 12, 2018	69.94	70.17	69.87	70.17
4545	AMEX	IYY	Wed, Jul 11, 2018	69.64	69.82	69.50	69.59
4544	AMEX	IYY	Tue, Jul 10, 2018	70.06	70.11	69.91	70.08
4543	AMEX	IYY	Mon, Jul 9, 2018	69.52	69.85	69.51	69.85
4542	AMEX	IYY	Fri, Jul 6, 2018	68.52	69.32	68.52	69.23
4541	AMEX	IYY	Thu, Jul 5, 2018	68.40	68.65	68.27	68.63
4540	AMEX	IYY	Tue, Jul 3, 2018	68.67	68.67	68.01	68.01
4539	AMEX	IYY	Mon, Jul 2, 2018	67.68	68.34	67.68	68.34
4538	AMEX	IYY	Fri, Jun 29, 2018	68.33	68.64	68.15	68.17
4537	AMEX	IYY	Thu, Jun 28, 2018	67.63	68.22	67.47	68.07
4536	AMEX	IYY	Wed, Jun 27, 2018	68.43	68.76	67.66	67.68
4535	AMEX	IYY	Tue, Jun 26, 2018	68.29	68.49	68.06	68.26
4534	AMEX	IYY	Mon, Jun 25, 2018	69.01	69.01	67.99	68.13
4533	AMEX	IYY	Fri, Jun 22, 2018	69.68	69.68	69.33	69.37
4532	AMEX	IYY	Thu, Jun 21, 2018	69.70	69.70	69.20	69.26
4531	AMEX	IYY	Wed, Jun 20, 2018	69.78	69.87	69.66	69.74
4530	AMEX	IYY	Tue, Jun 19, 2018	69.15	69.57	69.11	69.57
4529	AMEX	IYY	Mon, Jun 18, 2018	69.52	69.87	69.45	69.84
4528	AMEX	IYY	Fri, Jun 15, 2018	69.78	70.02	69.65	69.96
4527	AMEX	IYY	Thu, Jun 14, 2018	70.05	70.09	69.90	70.01
4526	AMEX	IYY	Wed, Jun 13, 2018	70.08	70.18	69.77	69.77
4525	AMEX	IYY	Tue, Jun 12, 2018	70.05	70.14	69.92	69.99
4524	AMEX	IYY	Mon, Jun 11, 2018	69.88	70.08	69.88	69.98
4523	AMEX	IYY	Fri, Jun 8, 2018	69.54	69.85	69.50	69.85
4522	AMEX	IYY	Thu, Jun 7, 2018	69.78	69.85	69.37	69.63
4521	AMEX	IYY	Wed, Jun 6, 2018	69.25	69.68	69.11	69.68
4520	AMEX	IYY	Tue, Jun 5, 2018	69.10	69.15	68.91	69.09
4519	AMEX	IYY	Mon, Jun 4, 2018	68.84	69.04	68.84	69.02
4518	AMEX	IYY	Fri, Jun 1, 2018	68.36	68.74	68.36	68.66
4517	AMEX	IYY	Thu, May 31, 2018	68.41	68.41	67.94	68.00
4516	AMEX	IYY	Wed, May 30, 2018	67.92	68.58	67.92	68.47
4515	AMEX	IYY	Tue, May 29, 2018	67.75	68.05	67.27	67.59
4514	AMEX	IYY	Fri, May 25, 2018	68.24	68.42	68.14	68.28
4513	AMEX	IYY	Thu, May 24, 2018	68.45	68.49	67.94	68.44
4512	AMEX	IYY	Wed, May 23, 2018	68.00	68.53	68.00	68.53
4511	AMEX	IYY	Tue, May 22, 2018	68.70	68.77	68.36	68.36
4510	AMEX	IYY	Mon, May 21, 2018	68.50	68.69	68.49	68.57
4509	AMEX	IYY	Fri, May 18, 2018	68.22	68.23	68.01	68.12
4508	AMEX	IYY	Thu, May 17, 2018	68.16	68.54	68.11	68.25
4507	AMEX	IYY	Wed, May 16, 2018	68.07	68.41	68.01	68.20
4506	AMEX	IYY	Tue, May 15, 2018	68.01	68.02	67.72	67.88
4505	AMEX	IYY	Mon, May 14, 2018	68.59	68.67	68.28	68.32
4504	AMEX	IYY	Fri, May 11, 2018	68.27	68.42	68.16	68.33
4503	AMEX	IYY	Thu, May 10, 2018	67.79	68.32	67.79	68.20
4502	AMEX	IYY	Wed, May 9, 2018	67.23	67.69	67.09	67.62
4501	AMEX	IYY	Tue, May 8, 2018	66.89	67.04	66.69	67.00
4500	AMEX	IYY	Mon, May 7, 2018	66.94	67.20	66.84	66.91
4499	AMEX	IYY	Fri, May 4, 2018	65.61	66.88	65.61	66.69
4498	AMEX	IYY	Thu, May 3, 2018	65.73	66.00	64.98	65.83
4497	AMEX	IYY	Wed, May 2, 2018	66.31	66.54	65.90	65.98
4496	AMEX	IYY	Tue, May 1, 2018	66.10	66.41	65.70	66.37
4495	AMEX	IYY	Mon, Apr 30, 2018	66.93	67.07	66.25	66.25
4494	AMEX	IYY	Fri, Apr 27, 2018	66.91	66.95	66.61	66.78
4493	AMEX	IYY	Thu, Apr 26, 2018	66.39	66.93	66.27	66.73
4492	AMEX	IYY	Wed, Apr 25, 2018	66.01	66.19	65.46	66.00
4491	AMEX	IYY	Tue, Apr 24, 2018	67.13	67.17	65.62	66.01
4490	AMEX	IYY	Mon, Apr 23, 2018	67.04	67.14	66.58	66.85
4489	AMEX	IYY	Fri, Apr 20, 2018	67.40	67.40	66.66	66.79
4488	AMEX	IYY	Thu, Apr 19, 2018	67.58	67.62	67.15	67.44
4487	AMEX	IYY	Wed, Apr 18, 2018	67.92	67.99	67.72	67.80
4486	AMEX	IYY	Tue, Apr 17, 2018	67.46	67.84	67.45	67.84
4485	AMEX	IYY	Mon, Apr 16, 2018	66.94	67.18	66.73	67.03
4484	AMEX	IYY	Fri, Apr 13, 2018	67.04	67.05	66.23	66.51
4483	AMEX	IYY	Thu, Apr 12, 2018	66.47	66.83	66.41	66.68
4482	AMEX	IYY	Wed, Apr 11, 2018	66.05	66.50	66.05	66.13
4481	AMEX	IYY	Tue, Apr 10, 2018	66.24	66.64	66.17	66.45
4480	AMEX	IYY	Mon, Apr 9, 2018	65.61	66.30	65.37	65.37
4479	AMEX	IYY	Fri, Apr 6, 2018	66.13	66.33	64.76	65.26
4478	AMEX	IYY	Thu, Apr 5, 2018	66.45	66.81	66.30	66.63
4477	AMEX	IYY	Wed, Apr 4, 2018	64.35	66.26	64.35	66.15
4476	AMEX	IYY	Tue, Apr 3, 2018	64.94	65.36	64.59	65.33
4475	AMEX	IYY	Mon, Apr 2, 2018	65.76	65.95	63.86	64.57
4474	AMEX	IYY	Thu, Mar 29, 2018	65.45	66.46	65.26	66.06
4473	AMEX	IYY	Wed, Mar 28, 2018	65.38	65.71	64.95	65.22
4472	AMEX	IYY	Tue, Mar 27, 2018	66.78	66.81	65.04	65.35
4471	AMEX	IYY	Mon, Mar 26, 2018	65.74	66.54	65.33	66.50
4470	AMEX	IYY	Fri, Mar 23, 2018	66.34	66.45	64.70	64.78
4469	AMEX	IYY	Thu, Mar 22, 2018	67.18	67.37	66.14	66.18
4468	AMEX	IYY	Wed, Mar 21, 2018	68.15	68.69	68.03	67.90
4467	AMEX	IYY	Tue, Mar 20, 2018	68.14	68.33	68.00	68.14
4466	AMEX	IYY	Mon, Mar 19, 2018	68.70	68.70	67.62	68.12
4465	AMEX	IYY	Fri, Mar 16, 2018	68.94	69.16	68.94	68.96
4464	AMEX	IYY	Thu, Mar 15, 2018	69.10	69.24	68.86	68.93
4463	AMEX	IYY	Wed, Mar 14, 2018	69.54	69.54	68.84	68.95
4462	AMEX	IYY	Tue, Mar 13, 2018	70.01	70.04	69.16	69.31
4461	AMEX	IYY	Mon, Mar 12, 2018	69.90	70.04	69.63	69.85
4460	AMEX	IYY	Fri, Mar 9, 2018	69.09	69.81	68.98	69.81
4459	AMEX	IYY	Thu, Mar 8, 2018	68.56	68.67	68.31	68.62
4458	AMEX	IYY	Wed, Mar 7, 2018	67.69	68.46	67.52	68.33
4457	AMEX	IYY	Tue, Mar 6, 2018	68.38	68.38	68.00	68.26
4456	AMEX	IYY	Mon, Mar 5, 2018	67.00	68.28	67.00	68.11
4455	AMEX	IYY	Fri, Mar 2, 2018	66.43	67.44	66.31	67.36
4454	AMEX	IYY	Thu, Mar 1, 2018	67.86	67.96	66.50	66.91
4453	AMEX	IYY	Wed, Feb 28, 2018	68.85	68.92	67.79	67.79
4452	AMEX	IYY	Tue, Feb 27, 2018	69.38	69.53	68.48	68.48
4451	AMEX	IYY	Mon, Feb 26, 2018	68.96	69.39	68.79	69.34
4450	AMEX	IYY	Fri, Feb 23, 2018	67.94	68.55	67.82	68.55
4449	AMEX	IYY	Thu, Feb 22, 2018	67.83	68.22	67.49	67.57
4448	AMEX	IYY	Wed, Feb 21, 2018	67.99	68.61	67.54	67.54
4447	AMEX	IYY	Tue, Feb 20, 2018	67.98	68.43	67.68	67.82
4446	AMEX	IYY	Fri, Feb 16, 2018	68.09	68.84	68.09	68.50
4445	AMEX	IYY	Thu, Feb 15, 2018	67.95	68.19	67.25	68.16
4444	AMEX	IYY	Wed, Feb 14, 2018	66.18	67.53	66.08	67.53
4443	AMEX	IYY	Tue, Feb 13, 2018	66.00	66.61	65.93	66.52
4442	AMEX	IYY	Mon, Feb 12, 2018	65.98	66.68	65.64	66.32
4441	AMEX	IYY	Fri, Feb 9, 2018	65.31	65.85	63.30	65.39
4440	AMEX	IYY	Thu, Feb 8, 2018	67.03	67.18	64.69	64.69
4439	AMEX	IYY	Wed, Feb 7, 2018	67.16	68.00	66.91	66.91
4438	AMEX	IYY	Tue, Feb 6, 2018	64.95	67.42	63.53	67.22
4437	AMEX	IYY	Mon, Feb 5, 2018	68.31	68.94	65.80	66.20
4436	AMEX	IYY	Fri, Feb 2, 2018	69.96	69.99	68.88	68.88
4435	AMEX	IYY	Thu, Feb 1, 2018	70.14	70.70	70.14	70.40
4434	AMEX	IYY	Wed, Jan 31, 2018	70.72	70.80	70.17	70.40
4433	AMEX	IYY	Tue, Jan 30, 2018	70.53	70.72	70.25	70.40
4432	AMEX	IYY	Mon, Jan 29, 2018	71.48	71.53	71.11	71.16
4431	AMEX	IYY	Fri, Jan 26, 2018	71.09	71.54	71.04	71.53
4430	AMEX	IYY	Thu, Jan 25, 2018	71.15	71.15	70.67	70.85
4429	AMEX	IYY	Wed, Jan 24, 2018	71.08	71.19	70.50	70.91
4428	AMEX	IYY	Tue, Jan 23, 2018	70.74	70.92	70.67	70.92
4427	AMEX	IYY	Mon, Jan 22, 2018	70.09	70.65	70.09	70.65
4426	AMEX	IYY	Fri, Jan 19, 2018	69.97	70.11	69.87	70.10
4425	AMEX	IYY	Thu, Jan 18, 2018	69.92	69.97	69.67	69.77
4424	AMEX	IYY	Wed, Jan 17, 2018	69.50	70.02	69.40	69.89
4423	AMEX	IYY	Tue, Jan 16, 2018	69.89	70.05	69.12	69.25
4422	AMEX	IYY	Fri, Jan 12, 2018	69.23	69.59	69.23	69.55
4421	AMEX	IYY	Thu, Jan 11, 2018	68.80	69.12	68.76	69.09
4420	AMEX	IYY	Wed, Jan 10, 2018	68.47	68.67	68.32	68.60
4419	AMEX	IYY	Tue, Jan 9, 2018	68.69	68.86	68.62	68.72
4418	AMEX	IYY	Mon, Jan 8, 2018	68.35	68.59	68.33	68.59
4417	AMEX	IYY	Fri, Jan 5, 2018	68.24	68.44	68.12	68.41
4416	AMEX	IYY	Thu, Jan 4, 2018	67.96	68.14	67.96	67.99
4415	AMEX	IYY	Wed, Jan 3, 2018	67.41	67.77	67.41	67.70
4414	AMEX	IYY	Tue, Jan 2, 2018	67.11	67.33	66.95	67.33
4413	AMEX	IYY	Fri, Dec 29, 2017	67.19	67.28	66.81	66.81
4412	AMEX	IYY	Thu, Dec 28, 2017	67.06	67.15	67.02	67.14
4411	AMEX	IYY	Wed, Dec 27, 2017	67.00	67.06	66.90	66.91
4410	AMEX	IYY	Tue, Dec 26, 2017	66.88	67.02	66.84	66.89
4409	AMEX	IYY	Fri, Dec 22, 2017	67.03	67.03	66.89	66.99
4408	AMEX	IYY	Thu, Dec 21, 2017	67.00	67.21	66.93	67.10
4407	AMEX	IYY	Wed, Dec 20, 2017	67.16	67.16	66.80	66.89
4406	AMEX	IYY	Tue, Dec 19, 2017	67.30	67.30	66.89	66.93
4405	AMEX	IYY	Mon, Dec 18, 2017	67.41	67.56	67.41	67.12
4404	AMEX	IYY	Fri, Dec 15, 2017	66.76	67.17	66.73	67.02
4403	AMEX	IYY	Thu, Dec 14, 2017	66.87	66.87	66.45	66.60
4402	AMEX	IYY	Wed, Dec 13, 2017	66.82	66.94	66.75	66.75
4401	AMEX	IYY	Tue, Dec 12, 2017	66.75	66.87	66.65	66.75
4400	AMEX	IYY	Mon, Dec 11, 2017	66.48	66.65	66.36	66.62
4399	AMEX	IYY	Fri, Dec 8, 2017	66.42	66.46	66.24	66.45
4398	AMEX	IYY	Thu, Dec 7, 2017	65.82	66.19	65.71	66.09
4397	AMEX	IYY	Wed, Dec 6, 2017	65.74	65.95	65.74	65.84
4396	AMEX	IYY	Tue, Dec 5, 2017	66.14	66.37	65.91	65.91
4395	AMEX	IYY	Mon, Dec 4, 2017	66.77	66.85	66.20	66.20
4394	AMEX	IYY	Fri, Dec 1, 2017	66.29	66.44	65.26	66.25
4393	AMEX	IYY	Thu, Nov 30, 2017	66.11	66.62	66.05	66.40
4392	AMEX	IYY	Wed, Nov 29, 2017	65.90	66.04	65.74	65.86
4391	AMEX	IYY	Tue, Nov 28, 2017	65.37	65.86	65.30	65.82
4390	AMEX	IYY	Mon, Nov 27, 2017	65.29	65.33	65.18	65.23
4389	AMEX	IYY	Fri, Nov 24, 2017	65.28	65.29	65.23	65.29
4388	AMEX	IYY	Wed, Nov 22, 2017	65.21	65.22	65.09	65.12
4387	AMEX	IYY	Tue, Nov 21, 2017	65.03	65.19	65.03	65.19
4386	AMEX	IYY	Mon, Nov 20, 2017	64.71	64.78	64.66	64.73
4385	AMEX	IYY	Fri, Nov 17, 2017	64.65	64.72	64.64	64.66
4384	AMEX	IYY	Thu, Nov 16, 2017	64.44	64.85	64.44	64.75
4383	AMEX	IYY	Wed, Nov 15, 2017	64.21	64.34	63.99	64.16
4382	AMEX	IYY	Tue, Nov 14, 2017	64.44	64.52	64.28	64.50
4381	AMEX	IYY	Mon, Nov 13, 2017	64.43	64.73	64.43	64.68
4380	AMEX	IYY	Fri, Nov 10, 2017	64.53	64.62	64.44	64.61
4379	AMEX	IYY	Thu, Nov 9, 2017	64.48	64.66	64.18	64.61
4378	AMEX	IYY	Wed, Nov 8, 2017	64.70	64.88	64.66	64.85
4377	AMEX	IYY	Tue, Nov 7, 2017	64.87	64.93	64.62	64.73
4376	AMEX	IYY	Mon, Nov 6, 2017	64.71	64.85	64.71	64.83
4375	AMEX	IYY	Fri, Nov 3, 2017	64.57	64.72	64.46	64.70
4374	AMEX	IYY	Thu, Nov 2, 2017	64.50	64.53	64.27	64.51
4373	AMEX	IYY	Wed, Nov 1, 2017	64.65	64.77	64.40	64.48
4372	AMEX	IYY	Tue, Oct 31, 2017	64.42	64.50	64.30	64.40
4371	AMEX	IYY	Mon, Oct 30, 2017	64.43	64.47	64.26	64.33
4370	AMEX	IYY	Fri, Oct 27, 2017	64.27	64.55	64.14	64.55
4369	AMEX	IYY	Thu, Oct 26, 2017	64.01	64.16	64.01	64.09
4368	AMEX	IYY	Wed, Oct 25, 2017	64.20	64.20	63.63	63.94
4367	AMEX	IYY	Tue, Oct 24, 2017	64.34	64.36	64.23	64.24
4366	AMEX	IYY	Mon, Oct 23, 2017	64.50	64.50	64.16	64.19
4365	AMEX	IYY	Fri, Oct 20, 2017	64.34	64.42	64.29	64.40
4364	AMEX	IYY	Thu, Oct 19, 2017	63.87	64.11	63.74	64.11
4363	AMEX	IYY	Wed, Oct 18, 2017	64.22	64.22	64.05	64.09
4362	AMEX	IYY	Tue, Oct 17, 2017	64.03	64.03	63.93	64.02
4361	AMEX	IYY	Mon, Oct 16, 2017	64.02	64.08	63.91	63.97
4360	AMEX	IYY	Fri, Oct 13, 2017	63.97	64.03	63.86	63.95
4359	AMEX	IYY	Thu, Oct 12, 2017	63.87	63.94	63.79	63.85
4358	AMEX	IYY	Wed, Oct 11, 2017	63.81	63.94	63.78	63.94
4357	AMEX	IYY	Tue, Oct 10, 2017	63.86	63.94	63.72	63.85
4356	AMEX	IYY	Mon, Oct 9, 2017	63.90	63.90	63.62	63.68
4355	AMEX	IYY	Fri, Oct 6, 2017	63.72	63.82	63.69	63.80
4354	AMEX	IYY	Thu, Oct 5, 2017	63.58	63.87	63.58	63.87
4353	AMEX	IYY	Wed, Oct 4, 2017	63.42	63.56	63.31	63.51
4352	AMEX	IYY	Tue, Oct 3, 2017	63.34	63.42	63.29	63.42
4351	AMEX	IYY	Mon, Oct 2, 2017	62.96	63.27	62.94	63.26
4350	AMEX	IYY	Fri, Sep 29, 2017	62.88	63.02	62.82	63.02
4349	AMEX	IYY	Thu, Sep 28, 2017	62.71	62.79	62.62	62.79
4348	AMEX	IYY	Wed, Sep 27, 2017	62.64	62.81	62.46	62.72
4347	AMEX	IYY	Tue, Sep 26, 2017	62.52	62.57	62.41	62.41
4346	AMEX	IYY	Mon, Sep 25, 2017	62.75	62.83	62.48	62.37
4345	AMEX	IYY	Fri, Sep 22, 2017	62.67	62.79	62.67	62.77
4344	AMEX	IYY	Thu, Sep 21, 2017	62.92	62.92	62.77	62.77
4343	AMEX	IYY	Wed, Sep 20, 2017	63.00	63.00	62.71	62.94
4342	AMEX	IYY	Tue, Sep 19, 2017	62.91	62.91	62.81	62.88
4341	AMEX	IYY	Mon, Sep 18, 2017	62.75	62.90	62.75	62.84
4340	AMEX	IYY	Fri, Sep 15, 2017	62.57	62.70	62.54	62.70
4339	AMEX	IYY	Thu, Sep 14, 2017	62.49	62.60	62.48	62.56
4338	AMEX	IYY	Wed, Sep 13, 2017	62.50	62.62	62.36	62.62
4337	AMEX	IYY	Tue, Sep 12, 2017	62.46	62.56	62.42	62.55
4336	AMEX	IYY	Mon, Sep 11, 2017	62.05	62.36	62.05	62.34
4335	AMEX	IYY	Fri, Sep 8, 2017	61.63	61.81	61.61	61.69
4334	AMEX	IYY	Thu, Sep 7, 2017	61.86	61.86	61.64	61.73
4333	AMEX	IYY	Wed, Sep 6, 2017	61.79	61.86	61.63	61.78
4332	AMEX	IYY	Tue, Sep 5, 2017	61.93	61.97	61.33	61.61
4331	AMEX	IYY	Fri, Sep 1, 2017	62.06	62.14	61.99	62.09
4330	AMEX	IYY	Thu, Aug 31, 2017	61.70	62.02	61.68	61.94
4329	AMEX	IYY	Wed, Aug 30, 2017	61.31	61.59	61.29	61.53
4328	AMEX	IYY	Tue, Aug 29, 2017	60.78	61.29	60.78	61.23
4327	AMEX	IYY	Mon, Aug 28, 2017	61.31	61.31	61.06	61.14
4326	AMEX	IYY	Fri, Aug 25, 2017	61.23	61.41	61.13	61.17
4325	AMEX	IYY	Thu, Aug 24, 2017	61.26	61.26	61.00	61.04
4324	AMEX	IYY	Wed, Aug 23, 2017	61.10	61.25	61.10	61.18
4323	AMEX	IYY	Tue, Aug 22, 2017	60.89	61.38	60.89	61.36
4322	AMEX	IYY	Mon, Aug 21, 2017	60.66	60.78	60.50	60.76
4321	AMEX	IYY	Fri, Aug 18, 2017	60.69	60.97	60.55	60.67
4320	AMEX	IYY	Thu, Aug 17, 2017	61.53	61.63	60.81	60.83
4319	AMEX	IYY	Wed, Aug 16, 2017	61.73	61.88	61.65	61.68
4318	AMEX	IYY	Tue, Aug 15, 2017	61.78	61.78	61.56	61.69
4317	AMEX	IYY	Mon, Aug 14, 2017	61.50	61.70	61.45	61.66
4316	AMEX	IYY	Fri, Aug 11, 2017	60.92	61.16	60.92	61.01
4315	AMEX	IYY	Thu, Aug 10, 2017	61.58	61.58	60.94	60.95
4314	AMEX	IYY	Wed, Aug 9, 2017	61.67	61.80	61.50	61.80
4313	AMEX	IYY	Tue, Aug 8, 2017	61.99	62.28	61.82	61.89
4312	AMEX	IYY	Mon, Aug 7, 2017	61.95	62.03	61.93	62.02
4311	AMEX	IYY	Fri, Aug 4, 2017	61.94	62.11	61.84	61.91
4310	AMEX	IYY	Thu, Aug 3, 2017	61.93	61.93	61.75	61.81
4309	AMEX	IYY	Wed, Aug 2, 2017	62.05	62.05	61.67	61.94
4308	AMEX	IYY	Tue, Aug 1, 2017	62.00	62.00	61.88	61.95
4307	AMEX	IYY	Mon, Jul 31, 2017	61.96	61.99	61.75	61.84
4306	AMEX	IYY	Fri, Jul 28, 2017	61.73	61.87	61.69	61.83
4305	AMEX	IYY	Thu, Jul 27, 2017	62.19	62.19	61.57	61.91
4304	AMEX	IYY	Wed, Jul 26, 2017	62.17	62.17	61.99	62.01
4303	AMEX	IYY	Tue, Jul 25, 2017	62.07	62.12	61.98	62.06
4302	AMEX	IYY	Mon, Jul 24, 2017	61.87	61.90	61.74	61.87
4301	AMEX	IYY	Fri, Jul 21, 2017	61.76	61.88	61.73	61.87
4300	AMEX	IYY	Thu, Jul 20, 2017	62.00	62.03	61.88	61.95
4299	AMEX	IYY	Wed, Jul 19, 2017	61.66	61.92	61.66	61.92
4298	AMEX	IYY	Tue, Jul 18, 2017	61.43	61.57	61.33	61.55
4297	AMEX	IYY	Mon, Jul 17, 2017	61.56	61.61	61.53	61.55
4296	AMEX	IYY	Fri, Jul 14, 2017	61.30	61.64	61.30	61.55
4295	AMEX	IYY	Thu, Jul 13, 2017	61.18	61.27	60.90	61.27
4294	AMEX	IYY	Wed, Jul 12, 2017	60.96	61.20	60.96	61.15
4293	AMEX	IYY	Tue, Jul 11, 2017	60.71	60.78	60.48	60.71
4292	AMEX	IYY	Mon, Jul 10, 2017	60.66	60.84	60.57	60.76
4291	AMEX	IYY	Fri, Jul 7, 2017	60.42	60.70	60.42	60.70
4290	AMEX	IYY	Thu, Jul 6, 2017	60.63	60.63	60.26	60.29
4289	AMEX	IYY	Wed, Jul 5, 2017	60.89	60.92	60.62	60.88
4288	AMEX	IYY	Mon, Jul 3, 2017	60.85	61.02	60.79	60.79
4287	AMEX	IYY	Fri, Jun 30, 2017	60.75	60.84	60.61	60.67
4286	AMEX	IYY	Thu, Jun 29, 2017	61.13	61.13	60.18	60.57
4285	AMEX	IYY	Wed, Jun 28, 2017	60.76	61.09	60.73	61.04
4284	AMEX	IYY	Tue, Jun 27, 2017	60.93	61.01	60.53	60.53
4283	AMEX	IYY	Mon, Jun 26, 2017	61.36	61.53	61.17	61.01
4282	AMEX	IYY	Fri, Jun 23, 2017	61.13	61.27	61.09	61.22
4281	AMEX	IYY	Thu, Jun 22, 2017	61.13	61.24	61.05	61.11
4280	AMEX	IYY	Wed, Jun 21, 2017	61.20	61.27	61.00	61.08
4279	AMEX	IYY	Tue, Jun 20, 2017	61.46	61.46	61.14	61.14
4278	AMEX	IYY	Mon, Jun 19, 2017	61.33	61.56	61.32	61.54
4277	AMEX	IYY	Fri, Jun 16, 2017	61.06	61.06	60.85	60.98
4276	AMEX	IYY	Thu, Jun 15, 2017	60.79	61.06	60.74	61.00
4275	AMEX	IYY	Wed, Jun 14, 2017	61.36	61.36	60.97	61.19
4274	AMEX	IYY	Tue, Jun 13, 2017	61.13	61.27	61.09	61.27
4273	AMEX	IYY	Mon, Jun 12, 2017	60.88	60.95	60.75	60.94
4272	AMEX	IYY	Fri, Jun 9, 2017	61.14	61.39	60.67	60.99
4271	AMEX	IYY	Thu, Jun 8, 2017	61.00	61.16	60.95	61.06
4270	AMEX	IYY	Wed, Jun 7, 2017	60.99	61.04	60.82	60.96
4269	AMEX	IYY	Tue, Jun 6, 2017	60.91	61.02	60.88	60.88
4268	AMEX	IYY	Mon, Jun 5, 2017	61.11	61.17	61.06	61.15
4267	AMEX	IYY	Fri, Jun 2, 2017	60.98	61.19	60.94	61.16
4266	AMEX	IYY	Thu, Jun 1, 2017	60.57	60.92	60.53	60.92
4265	AMEX	IYY	Wed, May 31, 2017	60.50	60.50	60.22	60.43
4264	AMEX	IYY	Tue, May 30, 2017	60.40	60.48	60.35	60.42
4263	AMEX	IYY	Fri, May 26, 2017	60.46	60.65	60.46	60.52
4262	AMEX	IYY	Thu, May 25, 2017	60.38	60.59	60.37	60.50
4261	AMEX	IYY	Wed, May 24, 2017	60.16	60.25	60.11	60.25
4260	AMEX	IYY	Tue, May 23, 2017	60.13	60.15	59.97	60.11
4259	AMEX	IYY	Mon, May 22, 2017	59.81	60.03	59.81	60.00
4258	AMEX	IYY	Fri, May 19, 2017	59.44	59.87	59.44	59.67
4257	AMEX	IYY	Thu, May 18, 2017	58.98	59.43	58.90	59.28
4256	AMEX	IYY	Wed, May 17, 2017	59.63	59.70	59.03	59.03
4255	AMEX	IYY	Tue, May 16, 2017	60.24	60.24	60.05	60.12
4254	AMEX	IYY	Mon, May 15, 2017	59.91	60.21	59.91	60.14
4253	AMEX	IYY	Fri, May 12, 2017	59.91	59.91	59.78	59.82
4252	AMEX	IYY	Thu, May 11, 2017	59.97	60.00	59.65	59.96
4251	AMEX	IYY	Wed, May 10, 2017	60.00	60.11	59.93	60.11
4250	AMEX	IYY	Tue, May 9, 2017	60.11	60.14	59.88	59.92
4249	AMEX	IYY	Mon, May 8, 2017	60.08	60.08	59.94	60.02
4248	AMEX	IYY	Fri, May 5, 2017	59.92	60.10	59.86	60.10
4247	AMEX	IYY	Thu, May 4, 2017	59.79	59.88	59.58	59.78
4246	AMEX	IYY	Wed, May 3, 2017	59.70	59.81	59.62	59.81
4245	AMEX	IYY	Tue, May 2, 2017	59.94	59.94	59.77	59.87
4244	AMEX	IYY	Mon, May 1, 2017	59.86	60.00	59.75	59.94
4243	AMEX	IYY	Fri, Apr 28, 2017	60.04	60.04	59.71	59.74
4242	AMEX	IYY	Thu, Apr 27, 2017	59.91	59.97	59.75	59.89
4241	AMEX	IYY	Wed, Apr 26, 2017	59.87	60.12	59.85	59.85
4240	AMEX	IYY	Tue, Apr 25, 2017	59.72	59.94	59.67	59.88
4239	AMEX	IYY	Mon, Apr 24, 2017	59.47	59.58	59.38	59.49
4238	AMEX	IYY	Fri, Apr 21, 2017	59.05	59.05	58.78	58.95
4237	AMEX	IYY	Thu, Apr 20, 2017	58.76	59.14	58.68	59.11
4236	AMEX	IYY	Wed, Apr 19, 2017	58.84	58.94	58.52	58.58
4235	AMEX	IYY	Tue, Apr 18, 2017	58.61	58.72	58.48	58.66
4234	AMEX	IYY	Mon, Apr 17, 2017	58.35	58.78	58.34	58.77
4233	AMEX	IYY	Thu, Apr 13, 2017	58.60	58.75	58.29	58.29
4232	AMEX	IYY	Wed, Apr 12, 2017	58.90	58.90	58.62	58.68
4231	AMEX	IYY	Tue, Apr 11, 2017	58.95	58.97	58.54	58.97
4230	AMEX	IYY	Mon, Apr 10, 2017	59.02	59.21	58.95	59.01
4229	AMEX	IYY	Fri, Apr 7, 2017	58.92	59.11	58.85	58.92
4228	AMEX	IYY	Thu, Apr 6, 2017	58.87	59.11	58.83	59.00
4227	AMEX	IYY	Wed, Apr 5, 2017	59.24	59.45	58.77	58.82
4226	AMEX	IYY	Tue, Apr 4, 2017	58.90	59.04	58.84	59.03
4225	AMEX	IYY	Mon, Apr 3, 2017	59.19	59.19	58.70	59.00
4224	AMEX	IYY	Fri, Mar 31, 2017	59.17	59.28	59.12	59.13
4223	AMEX	IYY	Thu, Mar 30, 2017	59.09	59.28	59.06	59.24
4222	AMEX	IYY	Wed, Mar 29, 2017	58.93	59.10	58.83	59.06
4221	AMEX	IYY	Tue, Mar 28, 2017	58.48	59.05	58.41	59.00
4220	AMEX	IYY	Mon, Mar 27, 2017	58.10	58.61	57.99	58.54
4219	AMEX	IYY	Fri, Mar 24, 2017	58.73	58.87	58.42	58.57
4218	AMEX	IYY	Thu, Mar 23, 2017	58.82	59.18	58.81	58.61
4217	AMEX	IYY	Wed, Mar 22, 2017	58.70	58.96	58.59	58.90
4216	AMEX	IYY	Tue, Mar 21, 2017	59.77	59.77	58.76	58.81
4215	AMEX	IYY	Mon, Mar 20, 2017	59.68	59.72	59.50	59.59
4214	AMEX	IYY	Fri, Mar 17, 2017	59.86	59.88	59.69	59.74
4213	AMEX	IYY	Thu, Mar 16, 2017	59.95	59.99	59.69	59.75
4212	AMEX	IYY	Wed, Mar 15, 2017	59.46	59.98	59.46	59.85
4211	AMEX	IYY	Tue, Mar 14, 2017	59.41	59.41	59.13	59.34
4210	AMEX	IYY	Mon, Mar 13, 2017	59.56	59.59	59.42	59.59
4209	AMEX	IYY	Fri, Mar 10, 2017	59.59	59.59	59.30	59.49
4208	AMEX	IYY	Thu, Mar 9, 2017	59.26	59.40	59.02	59.27
4207	AMEX	IYY	Wed, Mar 8, 2017	59.44	59.54	59.23	59.26
4206	AMEX	IYY	Tue, Mar 7, 2017	59.51	59.61	59.37	59.42
4205	AMEX	IYY	Mon, Mar 6, 2017	59.51	59.68	59.42	59.59
4204	AMEX	IYY	Fri, Mar 3, 2017	59.74	59.82	59.61	59.78
4203	AMEX	IYY	Thu, Mar 2, 2017	60.11	60.11	59.75	59.78
4202	AMEX	IYY	Wed, Mar 1, 2017	59.84	60.26	59.73	60.12
4201	AMEX	IYY	Tue, Feb 28, 2017	59.45	59.48	59.25	59.33
4200	AMEX	IYY	Mon, Feb 27, 2017	59.39	59.61	59.31	59.54
4199	AMEX	IYY	Fri, Feb 24, 2017	59.04	59.41	59.04	59.41
4198	AMEX	IYY	Thu, Feb 23, 2017	59.47	59.48	59.14	59.32
4197	AMEX	IYY	Wed, Feb 22, 2017	59.31	59.43	59.28	59.37
4196	AMEX	IYY	Tue, Feb 21, 2017	59.16	59.49	59.15	59.43
4195	AMEX	IYY	Fri, Feb 17, 2017	58.76	59.08	58.76	59.08
4194	AMEX	IYY	Thu, Feb 16, 2017	59.02	59.10	58.82	58.97
4193	AMEX	IYY	Wed, Feb 15, 2017	58.67	59.11	58.63	59.05
4192	AMEX	IYY	Tue, Feb 14, 2017	58.42	58.78	58.37	58.75
4191	AMEX	IYY	Mon, Feb 13, 2017	58.33	58.59	58.33	58.48
4190	AMEX	IYY	Fri, Feb 10, 2017	58.09	58.27	58.05	58.20
4189	AMEX	IYY	Thu, Feb 9, 2017	57.66	58.06	57.66	57.99
4188	AMEX	IYY	Wed, Feb 8, 2017	57.48	57.62	57.36	57.62
4187	AMEX	IYY	Tue, Feb 7, 2017	57.64	57.69	57.47	57.51
4186	AMEX	IYY	Mon, Feb 6, 2017	57.56	57.64	57.46	57.52
4185	AMEX	IYY	Fri, Feb 3, 2017	57.46	57.70	57.42	57.66
4184	AMEX	IYY	Thu, Feb 2, 2017	57.14	57.30	57.03	57.20
4183	AMEX	IYY	Wed, Feb 1, 2017	57.39	57.49	57.05	57.18
4182	AMEX	IYY	Tue, Jan 31, 2017	56.97	57.20	56.90	57.20
4181	AMEX	IYY	Mon, Jan 30, 2017	57.29	57.32	56.86	57.18
4180	AMEX	IYY	Fri, Jan 27, 2017	57.61	57.61	57.49	57.55
4179	AMEX	IYY	Thu, Jan 26, 2017	57.68	57.76	57.57	57.62
4178	AMEX	IYY	Wed, Jan 25, 2017	57.48	57.72	57.40	57.69
4177	AMEX	IYY	Tue, Jan 24, 2017	56.85	57.30	56.85	57.23
4176	AMEX	IYY	Mon, Jan 23, 2017	56.86	56.89	56.60	56.82
4175	AMEX	IYY	Fri, Jan 20, 2017	56.96	57.06	56.79	56.95
4174	AMEX	IYY	Thu, Jan 19, 2017	57.00	57.04	56.64	56.73
4173	AMEX	IYY	Wed, Jan 18, 2017	56.92	56.95	56.70	56.94
4172	AMEX	IYY	Tue, Jan 17, 2017	56.95	56.98	56.67	56.78
4171	AMEX	IYY	Fri, Jan 13, 2017	56.95	57.13	56.95	57.04
4170	AMEX	IYY	Thu, Jan 12, 2017	56.91	56.95	56.52	56.95
4169	AMEX	IYY	Wed, Jan 11, 2017	56.94	57.03	56.69	57.03
4168	AMEX	IYY	Tue, Jan 10, 2017	56.83	57.10	56.76	56.92
4167	AMEX	IYY	Mon, Jan 9, 2017	56.87	56.99	56.82	56.86
4166	AMEX	IYY	Fri, Jan 6, 2017	56.88	57.16	56.74	57.08
4165	AMEX	IYY	Thu, Jan 5, 2017	56.86	56.95	56.63	56.84
4164	AMEX	IYY	Wed, Jan 4, 2017	56.71	56.94	56.71	56.94
4163	AMEX	IYY	Tue, Jan 3, 2017	56.50	56.67	56.17	56.44
4162	AMEX	IYY	Fri, Dec 30, 2016	56.34	56.34	55.95	56.02
4161	AMEX	IYY	Thu, Dec 29, 2016	56.34	56.45	56.21	56.33
4160	AMEX	IYY	Wed, Dec 28, 2016	57.00	57.00	56.31	56.34
4159	AMEX	IYY	Tue, Dec 27, 2016	56.67	56.93	56.67	56.80
4158	AMEX	IYY	Fri, Dec 23, 2016	56.64	56.66	56.55	56.63
4157	AMEX	IYY	Thu, Dec 22, 2016	56.67	56.67	56.47	56.59
4156	AMEX	IYY	Wed, Dec 21, 2016	56.85	56.88	56.71	56.71
4155	AMEX	IYY	Tue, Dec 20, 2016	57.11	57.23	57.05	56.78
4154	AMEX	IYY	Mon, Dec 19, 2016	56.85	57.10	56.85	56.98
4153	AMEX	IYY	Fri, Dec 16, 2016	57.12	57.12	56.72	56.82
4152	AMEX	IYY	Thu, Dec 15, 2016	56.80	57.19	56.73	56.90
4151	AMEX	IYY	Wed, Dec 14, 2016	57.15	57.27	56.57	56.63
4150	AMEX	IYY	Tue, Dec 13, 2016	57.07	57.30	56.95	57.15
4149	AMEX	IYY	Mon, Dec 12, 2016	56.97	57.03	56.71	56.79
4148	AMEX	IYY	Fri, Dec 9, 2016	56.70	56.93	56.70	56.91
4147	AMEX	IYY	Thu, Dec 8, 2016	56.58	56.78	56.39	56.63
4146	AMEX	IYY	Wed, Dec 7, 2016	55.68	56.45	55.64	56.44
4145	AMEX	IYY	Tue, Dec 6, 2016	55.54	55.74	55.45	55.74
4144	AMEX	IYY	Mon, Dec 5, 2016	55.39	55.59	55.38	55.48
4143	AMEX	IYY	Fri, Dec 2, 2016	55.07	55.29	55.00	55.14
4142	AMEX	IYY	Thu, Dec 1, 2016	55.43	55.43	55.02	55.12
4141	AMEX	IYY	Wed, Nov 30, 2016	55.69	55.76	55.35	55.35
4140	AMEX	IYY	Tue, Nov 29, 2016	55.34	55.61	55.28	55.47
4139	AMEX	IYY	Mon, Nov 28, 2016	55.51	55.60	55.33	55.38
4138	AMEX	IYY	Fri, Nov 25, 2016	55.50	55.67	55.45	55.67
4137	AMEX	IYY	Wed, Nov 23, 2016	55.31	55.44	55.22	55.44
4136	AMEX	IYY	Tue, Nov 22, 2016	55.35	55.43	55.17	55.40
4135	AMEX	IYY	Mon, Nov 21, 2016	55.02	55.25	55.00	55.25
4134	AMEX	IYY	Fri, Nov 18, 2016	55.00	55.00	54.79	54.80
4133	AMEX	IYY	Thu, Nov 17, 2016	54.72	54.96	54.72	54.94
4132	AMEX	IYY	Wed, Nov 16, 2016	54.51	54.70	54.51	54.68
4131	AMEX	IYY	Tue, Nov 15, 2016	54.43	54.75	54.39	54.75
4130	AMEX	IYY	Mon, Nov 14, 2016	54.31	54.42	54.12	54.31
4129	AMEX	IYY	Fri, Nov 11, 2016	54.08	54.27	53.90	54.23
4128	AMEX	IYY	Thu, Nov 10, 2016	54.39	54.60	53.82	54.27
4127	AMEX	IYY	Wed, Nov 9, 2016	53.12	54.26	53.12	54.11
4126	AMEX	IYY	Tue, Nov 8, 2016	53.12	53.62	53.08	53.46
4125	AMEX	IYY	Mon, Nov 7, 2016	52.83	53.24	52.83	53.22
4124	AMEX	IYY	Fri, Nov 4, 2016	52.16	52.43	52.09	52.10
4123	AMEX	IYY	Thu, Nov 3, 2016	52.30	52.50	52.06	52.15
4122	AMEX	IYY	Wed, Nov 2, 2016	52.61	52.70	52.35	52.42
4121	AMEX	IYY	Tue, Nov 1, 2016	53.36	53.36	52.50	52.62
4120	AMEX	IYY	Mon, Oct 31, 2016	53.16	53.25	53.08	53.14
4119	AMEX	IYY	Fri, Oct 28, 2016	53.17	53.44	52.97	53.08
4118	AMEX	IYY	Thu, Oct 27, 2016	53.62	53.62	53.22	53.24
4117	AMEX	IYY	Wed, Oct 26, 2016	53.33	53.58	53.31	53.44
4116	AMEX	IYY	Tue, Oct 25, 2016	53.67	53.76	53.51	53.52
4115	AMEX	IYY	Mon, Oct 24, 2016	53.74	53.87	53.65	53.78
4114	AMEX	IYY	Fri, Oct 21, 2016	53.33	53.55	53.26	53.51
4113	AMEX	IYY	Thu, Oct 20, 2016	53.49	53.64	53.35	53.55
4112	AMEX	IYY	Wed, Oct 19, 2016	53.53	53.70	53.47	53.61
4111	AMEX	IYY	Tue, Oct 18, 2016	53.52	53.58	53.36	53.46
4110	AMEX	IYY	Mon, Oct 17, 2016	53.29	53.31	53.13	53.13
4109	AMEX	IYY	Fri, Oct 14, 2016	53.53	53.70	53.27	53.27
4108	AMEX	IYY	Thu, Oct 13, 2016	53.14	53.44	52.87	53.27
4107	AMEX	IYY	Wed, Oct 12, 2016	53.43	53.59	53.32	53.49
4106	AMEX	IYY	Tue, Oct 11, 2016	54.01	54.01	53.21	53.42
4105	AMEX	IYY	Mon, Oct 10, 2016	54.07	54.22	53.98	54.10
4104	AMEX	IYY	Fri, Oct 7, 2016	54.06	54.12	53.63	53.82
4103	AMEX	IYY	Thu, Oct 6, 2016	53.95	54.06	53.78	54.02
4102	AMEX	IYY	Wed, Oct 5, 2016	53.95	54.13	53.95	54.04
4101	AMEX	IYY	Tue, Oct 4, 2016	54.12	54.14	53.64	53.77
4100	AMEX	IYY	Mon, Oct 3, 2016	54.09	54.09	53.93	54.05
4099	AMEX	IYY	Fri, Sep 30, 2016	54.02	54.38	54.01	54.27
4098	AMEX	IYY	Thu, Sep 29, 2016	54.26	54.33	53.75	53.87
4097	AMEX	IYY	Wed, Sep 28, 2016	54.05	54.32	53.83	54.32
4096	AMEX	IYY	Tue, Sep 27, 2016	53.70	54.02	53.60	54.00
4095	AMEX	IYY	Mon, Sep 26, 2016	53.88	53.88	53.67	53.67
4094	AMEX	IYY	Fri, Sep 23, 2016	54.58	54.58	54.38	54.42
4093	AMEX	IYY	Thu, Sep 22, 2016	54.52	54.72	54.52	54.67
4092	AMEX	IYY	Wed, Sep 21, 2016	53.91	54.33	53.70	54.29
4091	AMEX	IYY	Tue, Sep 20, 2016	53.92	53.96	53.70	53.70
4090	AMEX	IYY	Mon, Sep 19, 2016	53.84	54.01	53.67	53.69
4089	AMEX	IYY	Fri, Sep 16, 2016	53.71	53.83	53.49	53.74
4088	AMEX	IYY	Thu, Sep 15, 2016	53.31	53.98	53.24	53.91
4087	AMEX	IYY	Wed, Sep 14, 2016	53.36	53.61	53.22	53.30
4086	AMEX	IYY	Tue, Sep 13, 2016	53.75	53.75	53.24	53.32
4085	AMEX	IYY	Mon, Sep 12, 2016	53.12	54.20	53.12	54.14
4084	AMEX	IYY	Fri, Sep 9, 2016	54.36	54.36	53.45	53.45
4083	AMEX	IYY	Thu, Sep 8, 2016	54.79	54.81	54.64	54.75
4082	AMEX	IYY	Wed, Sep 7, 2016	54.79	54.84	54.70	54.80
4081	AMEX	IYY	Tue, Sep 6, 2016	54.78	54.78	54.56	54.74
4080	AMEX	IYY	Fri, Sep 2, 2016	54.62	54.80	54.54	54.67
4079	AMEX	IYY	Thu, Sep 1, 2016	54.29	54.41	54.13	54.41
4078	AMEX	IYY	Wed, Aug 31, 2016	54.35	54.40	54.18	54.40
4077	AMEX	IYY	Tue, Aug 30, 2016	54.64	54.64	54.39	54.49
4076	AMEX	IYY	Mon, Aug 29, 2016	54.39	54.70	54.39	54.61
4075	AMEX	IYY	Fri, Aug 26, 2016	54.46	54.76	54.13	54.29
4074	AMEX	IYY	Thu, Aug 25, 2016	54.37	54.57	54.34	54.40
4073	AMEX	IYY	Wed, Aug 24, 2016	54.73	54.74	54.54	54.55
4072	AMEX	IYY	Tue, Aug 23, 2016	54.78	54.91	54.76	54.77
4071	AMEX	IYY	Mon, Aug 22, 2016	54.55	54.65	54.49	54.63
4070	AMEX	IYY	Fri, Aug 19, 2016	54.59	54.65	54.47	54.65
4069	AMEX	IYY	Thu, Aug 18, 2016	54.53	54.72	54.53	54.72
4068	AMEX	IYY	Wed, Aug 17, 2016	54.45	54.56	54.24	54.56
4067	AMEX	IYY	Tue, Aug 16, 2016	54.69	54.69	54.48	54.48
4066	AMEX	IYY	Mon, Aug 15, 2016	54.70	54.88	54.70	54.82
4065	AMEX	IYY	Fri, Aug 12, 2016	54.58	54.66	54.48	54.60
4064	AMEX	IYY	Thu, Aug 11, 2016	54.57	54.70	54.49	54.65
4063	AMEX	IYY	Wed, Aug 10, 2016	54.59	54.59	54.31	54.39
4062	AMEX	IYY	Tue, Aug 9, 2016	54.55	54.66	54.46	54.53
4061	AMEX	IYY	Mon, Aug 8, 2016	54.57	54.65	54.43	54.49
4060	AMEX	IYY	Fri, Aug 5, 2016	54.28	54.52	54.28	54.49
4059	AMEX	IYY	Thu, Aug 4, 2016	54.09	54.14	53.99	54.05
4058	AMEX	IYY	Wed, Aug 3, 2016	53.79	54.02	53.79	54.02
4057	AMEX	IYY	Tue, Aug 2, 2016	54.17	54.17	53.62	53.84
4056	AMEX	IYY	Mon, Aug 1, 2016	54.31	54.40	54.16	54.23
4055	AMEX	IYY	Fri, Jul 29, 2016	54.13	54.38	54.04	54.35
4054	AMEX	IYY	Thu, Jul 28, 2016	54.06	54.26	53.96	54.24
4053	AMEX	IYY	Wed, Jul 27, 2016	54.26	54.26	54.00	54.11
4052	AMEX	IYY	Tue, Jul 26, 2016	54.11	54.26	53.98	54.19
4051	AMEX	IYY	Mon, Jul 25, 2016	54.22	54.22	53.98	54.13
4050	AMEX	IYY	Fri, Jul 22, 2016	54.02	54.29	53.99	54.26
4049	AMEX	IYY	Thu, Jul 21, 2016	54.19	54.27	53.92	54.04
4048	AMEX	IYY	Wed, Jul 20, 2016	54.09	54.29	53.99	54.26
4047	AMEX	IYY	Tue, Jul 19, 2016	53.92	54.00	53.87	53.95
4046	AMEX	IYY	Mon, Jul 18, 2016	53.93	54.11	53.88	54.05
4045	AMEX	IYY	Fri, Jul 15, 2016	54.14	54.14	53.82	53.93
4044	AMEX	IYY	Thu, Jul 14, 2016	54.03	54.12	53.87	53.96
4043	AMEX	IYY	Wed, Jul 13, 2016	53.84	53.84	53.57	53.71
4042	AMEX	IYY	Tue, Jul 12, 2016	53.55	53.81	53.55	53.72
4041	AMEX	IYY	Mon, Jul 11, 2016	53.24	53.45	53.18	53.33
4040	AMEX	IYY	Fri, Jul 8, 2016	52.63	53.15	52.63	53.11
4039	AMEX	IYY	Thu, Jul 7, 2016	52.36	52.57	52.09	52.29
4038	AMEX	IYY	Wed, Jul 6, 2016	51.84	52.32	51.71	52.32
4037	AMEX	IYY	Tue, Jul 5, 2016	52.15	52.15	51.79	51.99
4036	AMEX	IYY	Fri, Jul 1, 2016	52.30	52.58	52.25	52.44
4035	AMEX	IYY	Thu, Jun 30, 2016	51.71	52.32	51.56	52.32
4034	AMEX	IYY	Wed, Jun 29, 2016	51.14	51.67	51.14	51.59
4033	AMEX	IYY	Tue, Jun 28, 2016	50.50	50.70	50.22	50.69
4032	AMEX	IYY	Mon, Jun 27, 2016	50.49	50.49	49.58	49.79
4031	AMEX	IYY	Fri, Jun 24, 2016	50.86	51.66	50.63	50.81
4030	AMEX	IYY	Thu, Jun 23, 2016	52.44	52.67	52.32	52.67
4029	AMEX	IYY	Wed, Jun 22, 2016	52.12	52.34	51.95	51.97
4028	AMEX	IYY	Tue, Jun 21, 2016	52.09	52.19	51.98	52.11
4027	AMEX	IYY	Mon, Jun 20, 2016	53.12	53.12	52.19	51.99
4026	AMEX	IYY	Fri, Jun 17, 2016	52.02	52.02	51.64	51.82
4025	AMEX	IYY	Thu, Jun 16, 2016	51.68	51.98	51.34	51.98
4024	AMEX	IYY	Wed, Jun 15, 2016	52.01	52.25	51.87	51.87
4023	AMEX	IYY	Tue, Jun 14, 2016	51.90	52.09	51.66	51.94
4022	AMEX	IYY	Mon, Jun 13, 2016	52.25	52.51	52.08	52.08
4021	AMEX	IYY	Fri, Jun 10, 2016	52.62	52.64	52.31	52.43
4020	AMEX	IYY	Thu, Jun 9, 2016	52.92	53.03	52.82	53.01
4019	AMEX	IYY	Wed, Jun 8, 2016	52.93	53.12	52.93	53.07
4018	AMEX	IYY	Tue, Jun 7, 2016	52.85	53.09	52.85	52.90
4017	AMEX	IYY	Mon, Jun 6, 2016	52.61	52.91	52.61	52.81
4016	AMEX	IYY	Fri, Jun 3, 2016	52.51	52.66	52.27	52.54
4015	AMEX	IYY	Thu, Jun 2, 2016	52.45	52.71	52.30	52.71
4014	AMEX	IYY	Wed, Jun 1, 2016	52.21	52.53	52.18	52.52
4013	AMEX	IYY	Tue, May 31, 2016	52.56	52.59	52.25	52.44
4012	AMEX	IYY	Fri, May 27, 2016	52.21	52.43	52.21	52.42
4011	AMEX	IYY	Thu, May 26, 2016	52.23	52.29	52.12	52.20
4010	AMEX	IYY	Wed, May 25, 2016	52.00	52.30	52.00	52.23
4009	AMEX	IYY	Tue, May 24, 2016	51.33	51.89	51.33	51.86
4008	AMEX	IYY	Mon, May 23, 2016	51.26	51.31	51.11	51.14
4007	AMEX	IYY	Fri, May 20, 2016	50.99	51.32	50.99	51.23
4006	AMEX	IYY	Thu, May 19, 2016	50.84	50.91	50.56	50.85
4005	AMEX	IYY	Wed, May 18, 2016	51.00	51.45	50.74	51.08
4004	AMEX	IYY	Tue, May 17, 2016	51.49	51.56	50.92	51.06
4003	AMEX	IYY	Mon, May 16, 2016	51.04	51.67	51.04	51.52
4002	AMEX	IYY	Fri, May 13, 2016	51.34	51.54	51.01	51.05
4001	AMEX	IYY	Thu, May 12, 2016	51.75	51.75	51.23	51.44
4000	AMEX	IYY	Wed, May 11, 2016	51.79	51.85	51.47	51.47
3999	AMEX	IYY	Tue, May 10, 2016	51.57	51.98	51.50	51.96
3998	AMEX	IYY	Mon, May 9, 2016	51.21	51.44	51.20	51.32
3997	AMEX	IYY	Fri, May 6, 2016	50.95	51.28	50.87	51.25
3996	AMEX	IYY	Thu, May 5, 2016	51.17	51.30	50.97	51.09
3995	AMEX	IYY	Wed, May 4, 2016	51.12	51.34	50.95	51.11
3994	AMEX	IYY	Tue, May 3, 2016	51.57	51.57	51.25	51.42
3993	AMEX	IYY	Mon, May 2, 2016	51.62	51.92	51.60	51.90
3992	AMEX	IYY	Fri, Apr 29, 2016	51.67	51.69	51.22	51.51
3991	AMEX	IYY	Thu, Apr 28, 2016	52.13	52.36	51.69	51.78
3990	AMEX	IYY	Wed, Apr 27, 2016	52.15	52.38	51.95	52.34
3989	AMEX	IYY	Tue, Apr 26, 2016	52.10	52.27	52.02	52.15
3988	AMEX	IYY	Mon, Apr 25, 2016	52.03	52.03	51.81	52.03
3987	AMEX	IYY	Fri, Apr 22, 2016	51.95	52.23	51.93	52.14
3986	AMEX	IYY	Thu, Apr 21, 2016	52.35	52.38	52.03	52.12
3985	AMEX	IYY	Wed, Apr 20, 2016	52.39	52.59	52.22	52.35
3984	AMEX	IYY	Tue, Apr 19, 2016	52.28	52.44	52.12	52.28
3983	AMEX	IYY	Mon, Apr 18, 2016	51.65	52.15	51.65	52.13
3982	AMEX	IYY	Fri, Apr 15, 2016	51.92	51.92	51.74	51.85
3981	AMEX	IYY	Thu, Apr 14, 2016	51.86	51.98	51.80	51.89
3980	AMEX	IYY	Wed, Apr 13, 2016	51.52	51.89	51.52	51.88
3979	AMEX	IYY	Tue, Apr 12, 2016	50.87	51.39	50.81	51.32
3978	AMEX	IYY	Mon, Apr 11, 2016	51.13	51.36	50.79	50.79
3977	AMEX	IYY	Fri, Apr 8, 2016	51.17	51.28	50.86	50.91
3976	AMEX	IYY	Thu, Apr 7, 2016	51.11	51.18	50.59	50.82
3975	AMEX	IYY	Wed, Apr 6, 2016	50.88	51.39	50.83	51.39
3974	AMEX	IYY	Tue, Apr 5, 2016	51.38	51.38	51.38	50.82
3973	AMEX	IYY	Mon, Apr 4, 2016	51.60	51.60	51.28	51.38
3972	AMEX	IYY	Fri, Apr 1, 2016	50.98	51.63	50.78	51.57
3971	AMEX	IYY	Thu, Mar 31, 2016	51.29	51.41	51.28	51.26
3970	AMEX	IYY	Wed, Mar 30, 2016	51.37	51.52	51.24	51.29
3969	AMEX	IYY	Tue, Mar 29, 2016	50.50	51.06	50.41	51.12
3968	AMEX	IYY	Mon, Mar 28, 2016	50.64	50.68	50.46	50.59
3967	AMEX	IYY	Thu, Mar 24, 2016	50.23	50.56	50.18	50.56
3966	AMEX	IYY	Wed, Mar 23, 2016	50.83	50.83	50.53	50.60
3965	AMEX	IYY	Tue, Mar 22, 2016	50.97	51.31	50.97	51.20
3964	AMEX	IYY	Mon, Mar 21, 2016	51.06	51.30	50.99	51.20
3963	AMEX	IYY	Fri, Mar 18, 2016	51.19	51.21	51.03	51.14
3962	AMEX	IYY	Thu, Mar 17, 2016	50.57	51.06	50.42	50.95
3961	AMEX	IYY	Wed, Mar 16, 2016	50.23	50.63	50.13	50.58
3960	AMEX	IYY	Tue, Mar 15, 2016	50.47	50.47	50.47	50.23
3959	AMEX	IYY	Mon, Mar 14, 2016	50.30	50.47	50.24	50.44
3958	AMEX	IYY	Fri, Mar 11, 2016	49.60	49.60	49.60	50.46
3957	AMEX	IYY	Thu, Mar 10, 2016	49.61	49.61	49.61	49.60
3956	AMEX	IYY	Wed, Mar 9, 2016	49.65	49.72	49.47	49.61
3955	AMEX	IYY	Tue, Mar 8, 2016	49.68	49.77	49.35	49.38
3954	AMEX	IYY	Mon, Mar 7, 2016	49.65	50.05	49.65	49.93
3953	AMEX	IYY	Fri, Mar 4, 2016	49.84	50.12	49.58	49.90
3952	AMEX	IYY	Thu, Mar 3, 2016	49.50	49.50	49.50	49.73
3951	AMEX	IYY	Wed, Mar 2, 2016	49.21	49.50	49.11	49.50
3950	AMEX	IYY	Tue, Mar 1, 2016	48.51	49.25	48.46	49.25
3949	AMEX	IYY	Mon, Feb 29, 2016	48.51	48.75	48.11	48.11
3948	AMEX	IYY	Fri, Feb 26, 2016	48.81	48.81	48.41	48.47
3947	AMEX	IYY	Thu, Feb 25, 2016	48.11	48.50	47.93	48.49
3946	AMEX	IYY	Wed, Feb 24, 2016	47.26	47.99	47.04	47.99
3945	AMEX	IYY	Tue, Feb 23, 2016	48.15	48.22	47.69	47.73
3944	AMEX	IYY	Mon, Feb 22, 2016	48.09	48.40	48.09	48.32
3943	AMEX	IYY	Fri, Feb 19, 2016	47.43	47.66	47.21	47.63
3942	AMEX	IYY	Thu, Feb 18, 2016	47.94	47.94	47.59	47.65
3941	AMEX	IYY	Wed, Feb 17, 2016	47.40	47.89	47.40	47.83
3940	AMEX	IYY	Tue, Feb 16, 2016	46.75	47.07	46.53	47.06
3939	AMEX	IYY	Fri, Feb 12, 2016	45.84	46.21	45.57	46.13
3938	AMEX	IYY	Thu, Feb 11, 2016	45.18	45.57	44.90	45.40
3937	AMEX	IYY	Wed, Feb 10, 2016	46.14	46.47	45.87	45.91
3936	AMEX	IYY	Tue, Feb 9, 2016	45.40	46.25	45.40	45.90
3935	AMEX	IYY	Mon, Feb 8, 2016	46.11	46.11	45.33	45.94
3934	AMEX	IYY	Fri, Feb 5, 2016	47.43	47.43	46.49	46.61
3933	AMEX	IYY	Thu, Feb 4, 2016	47.36	47.85	47.33	47.61
3932	AMEX	IYY	Wed, Feb 3, 2016	47.54	47.55	46.48	47.47
3931	AMEX	IYY	Tue, Feb 2, 2016	47.75	47.75	47.14	47.24
3930	AMEX	IYY	Mon, Feb 1, 2016	47.88	48.34	47.73	48.17
3929	AMEX	IYY	Fri, Jan 29, 2016	47.16	48.12	47.16	48.06
3928	AMEX	IYY	Thu, Jan 28, 2016	47.27	47.27	46.59	46.96
3927	AMEX	IYY	Wed, Jan 27, 2016	47.18	47.56	46.58	46.78
3926	AMEX	IYY	Tue, Jan 26, 2016	46.83	47.35	46.81	47.32
3925	AMEX	IYY	Mon, Jan 25, 2016	47.24	47.27	46.59	46.61
3924	AMEX	IYY	Fri, Jan 22, 2016	47.11	47.45	47.01	47.36
3923	AMEX	IYY	Thu, Jan 21, 2016	46.27	46.93	45.92	46.40
3922	AMEX	IYY	Wed, Jan 20, 2016	45.98	46.63	44.95	46.25
3921	AMEX	IYY	Tue, Jan 19, 2016	47.26	47.26	46.30	46.70
3920	AMEX	IYY	Fri, Jan 15, 2016	46.48	46.91	46.21	46.73
3919	AMEX	IYY	Thu, Jan 14, 2016	47.18	48.02	46.71	47.77
3918	AMEX	IYY	Wed, Jan 13, 2016	48.48	48.51	46.85	47.00
3917	AMEX	IYY	Tue, Jan 12, 2016	48.36	48.51	47.63	48.25
3916	AMEX	IYY	Mon, Jan 11, 2016	48.18	48.20	47.39	47.93
3915	AMEX	IYY	Fri, Jan 8, 2016	48.78	48.85	47.85	47.85
3914	AMEX	IYY	Thu, Jan 7, 2016	48.77	49.21	48.35	48.43
3913	AMEX	IYY	Wed, Jan 6, 2016	49.56	49.89	49.40	49.67
3912	AMEX	IYY	Tue, Jan 5, 2016	50.32	50.44	50.02	50.28
3911	AMEX	IYY	Mon, Jan 4, 2016	50.19	50.19	49.67	50.17
3910	AMEX	IYY	Thu, Dec 31, 2015	51.32	51.40	50.99	50.99
3909	AMEX	IYY	Wed, Dec 30, 2015	51.74	51.74	51.54	51.54
3908	AMEX	IYY	Tue, Dec 29, 2015	51.57	51.90	51.57	51.80
3907	AMEX	IYY	Mon, Dec 28, 2015	51.23	51.32	50.99	51.29
3906	AMEX	IYY	Thu, Dec 24, 2015	51.46	51.61	51.43	51.55
3905	AMEX	IYY	Wed, Dec 23, 2015	51.52	51.79	51.44	51.75
3904	AMEX	IYY	Tue, Dec 22, 2015	50.88	51.21	50.67	51.15
3903	AMEX	IYY	Mon, Dec 21, 2015	50.62	50.68	50.30	50.67
3902	AMEX	IYY	Fri, Dec 18, 2015	50.98	50.98	50.35	50.35
3901	AMEX	IYY	Thu, Dec 17, 2015	52.03	52.03	51.14	51.14
3900	AMEX	IYY	Wed, Dec 16, 2015	51.49	52.00	50.98	51.88
3899	AMEX	IYY	Tue, Dec 15, 2015	51.03	51.42	51.03	51.14
3898	AMEX	IYY	Mon, Dec 14, 2015	50.47	50.63	50.00	50.63
3897	AMEX	IYY	Fri, Dec 11, 2015	50.85	50.95	50.39	50.46
3896	AMEX	IYY	Thu, Dec 10, 2015	51.37	51.74	51.32	51.42
3895	AMEX	IYY	Wed, Dec 9, 2015	51.60	52.01	51.02	51.34
3894	AMEX	IYY	Tue, Dec 8, 2015	51.59	51.92	51.44	51.73
3893	AMEX	IYY	Mon, Dec 7, 2015	52.29	52.29	51.83	52.00
3892	AMEX	IYY	Fri, Dec 4, 2015	51.55	52.48	51.55	52.41
3891	AMEX	IYY	Thu, Dec 3, 2015	52.31	52.31	51.32	51.45
3890	AMEX	IYY	Wed, Dec 2, 2015	52.76	52.83	52.16	52.22
3889	AMEX	IYY	Tue, Dec 1, 2015	52.49	52.80	52.46	52.73
3888	AMEX	IYY	Mon, Nov 30, 2015	52.58	52.58	52.24	52.26
3887	AMEX	IYY	Fri, Nov 27, 2015	52.45	52.54	52.45	52.47
3886	AMEX	IYY	Wed, Nov 25, 2015	52.48	52.52	52.39	52.46
3885	AMEX	IYY	Tue, Nov 24, 2015	52.05	52.50	51.94	52.39
3884	AMEX	IYY	Mon, Nov 23, 2015	52.38	52.54	52.20	52.30
3883	AMEX	IYY	Fri, Nov 20, 2015	52.39	52.54	52.32	52.35
3882	AMEX	IYY	Thu, Nov 19, 2015	52.19	52.32	52.09	52.16
3881	AMEX	IYY	Wed, Nov 18, 2015	51.57	52.25	51.57	52.25
3880	AMEX	IYY	Tue, Nov 17, 2015	51.56	51.79	51.35	51.38
3879	AMEX	IYY	Mon, Nov 16, 2015	50.66	51.50	50.58	51.49
3878	AMEX	IYY	Fri, Nov 13, 2015	51.18	51.18	50.71	50.72
3877	AMEX	IYY	Thu, Nov 12, 2015	51.71	51.88	51.36	51.36
3876	AMEX	IYY	Wed, Nov 11, 2015	52.29	52.32	52.05	52.05
3875	AMEX	IYY	Tue, Nov 10, 2015	51.99	52.24	51.98	52.14
3874	AMEX	IYY	Mon, Nov 9, 2015	52.50	52.50	51.94	52.14
3873	AMEX	IYY	Fri, Nov 6, 2015	52.64	52.66	52.30	52.61
3872	AMEX	IYY	Thu, Nov 5, 2015	52.75	52.79	52.44	52.66
3871	AMEX	IYY	Wed, Nov 4, 2015	53.06	53.06	52.58	52.72
3870	AMEX	IYY	Tue, Nov 3, 2015	52.62	53.00	52.58	52.80
3869	AMEX	IYY	Mon, Nov 2, 2015	52.14	52.72	52.14	52.69
3868	AMEX	IYY	Fri, Oct 30, 2015	52.29	52.41	52.08	52.08
3867	AMEX	IYY	Thu, Oct 29, 2015	52.24	52.38	52.17	52.30
3866	AMEX	IYY	Wed, Oct 28, 2015	51.80	52.38	51.64	52.35
3865	AMEX	IYY	Tue, Oct 27, 2015	51.66	51.73	51.53	51.65
3864	AMEX	IYY	Mon, Oct 26, 2015	51.84	51.90	51.72	51.83
3863	AMEX	IYY	Fri, Oct 23, 2015	51.83	52.06	51.68	51.95
3862	AMEX	IYY	Thu, Oct 22, 2015	50.90	51.50	50.90	51.39
3861	AMEX	IYY	Wed, Oct 21, 2015	51.13	51.14	50.66	50.67
3860	AMEX	IYY	Tue, Oct 20, 2015	50.94	51.19	50.88	50.98
3859	AMEX	IYY	Mon, Oct 19, 2015	50.88	51.09	50.80	51.09
3858	AMEX	IYY	Fri, Oct 16, 2015	50.96	51.05	50.72	51.05
3857	AMEX	IYY	Thu, Oct 15, 2015	50.33	50.86	50.24	50.86
3856	AMEX	IYY	Wed, Oct 14, 2015	50.26	50.49	49.97	50.07
3855	AMEX	IYY	Tue, Oct 13, 2015	50.42	50.81	50.28	50.33
3854	AMEX	IYY	Mon, Oct 12, 2015	50.62	50.74	50.55	50.67
3853	AMEX	IYY	Fri, Oct 9, 2015	50.75	50.77	50.45	50.65
3852	AMEX	IYY	Thu, Oct 8, 2015	50.06	50.64	49.97	50.56
3851	AMEX	IYY	Wed, Oct 7, 2015	49.97	50.22	49.74	50.16
3850	AMEX	IYY	Tue, Oct 6, 2015	49.88	49.97	49.58	49.70
3849	AMEX	IYY	Mon, Oct 5, 2015	49.38	49.94	49.38	49.94
3848	AMEX	IYY	Fri, Oct 2, 2015	47.72	49.00	47.57	49.00
3847	AMEX	IYY	Thu, Oct 1, 2015	48.39	48.39	47.82	48.27
3846	AMEX	IYY	Wed, Sep 30, 2015	47.95	48.24	47.69	48.24
3845	AMEX	IYY	Tue, Sep 29, 2015	47.45	47.72	47.06	47.32
3844	AMEX	IYY	Mon, Sep 28, 2015	48.35	48.35	47.24	47.32
3843	AMEX	IYY	Fri, Sep 25, 2015	49.10	49.11	48.33	48.61
3842	AMEX	IYY	Thu, Sep 24, 2015	48.85	49.03	48.31	48.92
3841	AMEX	IYY	Wed, Sep 23, 2015	49.21	49.30	48.92	49.09
3840	AMEX	IYY	Tue, Sep 22, 2015	49.15	49.34	48.90	49.19
3839	AMEX	IYY	Mon, Sep 21, 2015	49.93	50.16	49.58	49.84
3838	AMEX	IYY	Fri, Sep 18, 2015	49.90	50.10	49.51	49.53
3837	AMEX	IYY	Thu, Sep 17, 2015	50.54	51.18	50.25	50.43
3836	AMEX	IYY	Wed, Sep 16, 2015	50.13	50.57	50.10	50.54
3835	AMEX	IYY	Tue, Sep 15, 2015	49.62	50.20	49.49	50.11
3834	AMEX	IYY	Mon, Sep 14, 2015	49.76	49.76	49.34	49.45
3833	AMEX	IYY	Fri, Sep 11, 2015	49.30	49.66	49.12	49.66
3832	AMEX	IYY	Thu, Sep 10, 2015	49.18	49.77	49.16	49.41
3831	AMEX	IYY	Wed, Sep 9, 2015	50.23	50.29	49.12	49.22
3830	AMEX	IYY	Tue, Sep 8, 2015	49.51	49.86	49.26	49.86
3829	AMEX	IYY	Fri, Sep 4, 2015	48.92	48.96	48.40	48.68
3828	AMEX	IYY	Thu, Sep 3, 2015	49.47	49.93	49.24	49.36
3827	AMEX	IYY	Wed, Sep 2, 2015	48.92	49.30	48.57	49.29
3826	AMEX	IYY	Tue, Sep 1, 2015	49.41	49.41	48.26	48.44
3825	AMEX	IYY	Mon, Aug 31, 2015	50.01	50.25	49.78	49.90
3824	AMEX	IYY	Fri, Aug 28, 2015	50.05	50.36	49.94	50.26
3823	AMEX	IYY	Thu, Aug 27, 2015	49.53	50.27	49.17	50.22
3822	AMEX	IYY	Wed, Aug 26, 2015	47.78	49.07	47.53	49.04
3821	AMEX	IYY	Tue, Aug 25, 2015	49.40	49.55	47.28	47.31
3820	AMEX	IYY	Mon, Aug 24, 2015	48.52	50.03	26.84	47.95
3819	AMEX	IYY	Fri, Aug 21, 2015	50.90	51.15	49.85	49.92
3818	AMEX	IYY	Thu, Aug 20, 2015	52.06	52.17	51.35	51.35
3817	AMEX	IYY	Wed, Aug 19, 2015	52.78	52.88	52.28	52.49
3816	AMEX	IYY	Tue, Aug 18, 2015	52.93	53.10	52.88	52.96
3815	AMEX	IYY	Mon, Aug 17, 2015	52.62	53.07	52.55	53.07
3814	AMEX	IYY	Fri, Aug 14, 2015	52.51	52.80	52.49	52.75
3813	AMEX	IYY	Thu, Aug 13, 2015	52.62	52.80	52.42	52.57
3812	AMEX	IYY	Wed, Aug 12, 2015	52.09	52.65	51.79	52.57
3811	AMEX	IYY	Tue, Aug 11, 2015	52.69	52.74	52.40	52.56
3810	AMEX	IYY	Mon, Aug 10, 2015	52.67	53.07	52.67	53.03
3809	AMEX	IYY	Fri, Aug 7, 2015	52.52	52.52	52.14	52.40
3808	AMEX	IYY	Thu, Aug 6, 2015	52.98	52.99	52.33	52.58
3807	AMEX	IYY	Wed, Aug 5, 2015	53.06	53.31	52.89	52.94
3806	AMEX	IYY	Tue, Aug 4, 2015	52.78	53.03	52.64	52.75
3805	AMEX	IYY	Mon, Aug 3, 2015	53.07	53.07	52.59	52.84
3804	AMEX	IYY	Fri, Jul 31, 2015	53.27	53.27	53.01	53.05
3803	AMEX	IYY	Thu, Jul 30, 2015	52.96	53.16	52.74	53.13
3802	AMEX	IYY	Wed, Jul 29, 2015	52.73	53.14	52.73	53.13
3801	AMEX	IYY	Tue, Jul 28, 2015	52.31	52.75	52.13	52.69
3800	AMEX	IYY	Mon, Jul 27, 2015	52.12	52.31	51.97	52.06
3799	AMEX	IYY	Fri, Jul 24, 2015	53.05	53.05	52.34	52.45
3798	AMEX	IYY	Thu, Jul 23, 2015	53.21	53.33	52.85	52.97
3797	AMEX	IYY	Wed, Jul 22, 2015	53.08	53.33	53.08	53.21
3796	AMEX	IYY	Tue, Jul 21, 2015	53.58	53.59	53.23	53.37
3795	AMEX	IYY	Mon, Jul 20, 2015	53.69	53.71	53.47	53.62
3794	AMEX	IYY	Fri, Jul 17, 2015	53.63	53.63	53.44	53.54
3793	AMEX	IYY	Thu, Jul 16, 2015	53.47	53.56	53.40	53.56
3792	AMEX	IYY	Wed, Jul 15, 2015	53.25	53.35	53.06	53.13
3791	AMEX	IYY	Tue, Jul 14, 2015	52.94	53.30	52.94	53.24
3790	AMEX	IYY	Mon, Jul 13, 2015	52.80	52.99	52.80	52.98
3789	AMEX	IYY	Fri, Jul 10, 2015	52.33	52.51	52.20	52.48
3788	AMEX	IYY	Thu, Jul 9, 2015	52.29	52.40	51.81	51.81
3787	AMEX	IYY	Wed, Jul 8, 2015	52.20	52.20	51.62	51.70
3786	AMEX	IYY	Tue, Jul 7, 2015	52.34	52.55	51.63	52.55
3785	AMEX	IYY	Mon, Jul 6, 2015	52.04	52.49	51.94	52.23
3784	AMEX	IYY	Thu, Jul 2, 2015	52.64	52.64	52.30	52.44
3783	AMEX	IYY	Wed, Jul 1, 2015	52.53	52.59	52.24	52.45
3782	AMEX	IYY	Tue, Jun 30, 2015	52.43	52.43	51.95	52.13
3781	AMEX	IYY	Mon, Jun 29, 2015	52.59	52.79	51.91	51.96
3780	AMEX	IYY	Fri, Jun 26, 2015	53.20	53.21	52.95	53.04
3779	AMEX	IYY	Thu, Jun 25, 2015	53.38	53.39	53.06	53.07
3778	AMEX	IYY	Wed, Jun 24, 2015	53.54	53.69	53.26	53.26
3777	AMEX	IYY	Tue, Jun 23, 2015	53.88	53.99	53.81	53.91
3776	AMEX	IYY	Mon, Jun 22, 2015	53.85	54.00	53.81	53.87
3775	AMEX	IYY	Fri, Jun 19, 2015	53.73	53.75	53.49	53.58
3774	AMEX	IYY	Thu, Jun 18, 2015	53.37	53.91	53.37	53.79
3773	AMEX	IYY	Wed, Jun 17, 2015	53.26	53.36	53.02	53.26
3772	AMEX	IYY	Tue, Jun 16, 2015	52.81	53.22	52.81	53.15
3771	AMEX	IYY	Mon, Jun 15, 2015	52.78	52.97	52.65	52.91
3770	AMEX	IYY	Fri, Jun 12, 2015	53.32	53.32	53.07	53.16
3769	AMEX	IYY	Thu, Jun 11, 2015	53.53	53.58	53.37	53.48
3768	AMEX	IYY	Wed, Jun 10, 2015	52.91	53.43	52.91	53.37
3767	AMEX	IYY	Tue, Jun 9, 2015	52.75	52.87	52.52	52.79
3766	AMEX	IYY	Mon, Jun 8, 2015	53.01	53.01	52.73	52.73
3765	AMEX	IYY	Fri, Jun 5, 2015	53.10	53.21	52.91	53.06
3764	AMEX	IYY	Thu, Jun 4, 2015	53.41	53.49	53.04	53.09
3763	AMEX	IYY	Wed, Jun 3, 2015	53.59	53.75	53.47	53.58
3762	AMEX	IYY	Tue, Jun 2, 2015	53.37	53.57	53.21	53.43
3761	AMEX	IYY	Mon, Jun 1, 2015	53.51	53.65	53.25	53.50
3760	AMEX	IYY	Fri, May 29, 2015	53.68	53.68	53.28	53.36
3759	AMEX	IYY	Thu, May 28, 2015	53.68	53.68	53.45	53.66
3758	AMEX	IYY	Wed, May 27, 2015	53.40	53.77	53.40	53.76
3757	AMEX	IYY	Tue, May 26, 2015	53.70	53.70	53.10	53.27
3756	AMEX	IYY	Fri, May 22, 2015	53.83	53.91	53.76	53.77
3755	AMEX	IYY	Thu, May 21, 2015	53.73	53.99	53.73	53.88
3754	AMEX	IYY	Wed, May 20, 2015	53.83	53.96	53.71	53.86
3753	AMEX	IYY	Tue, May 19, 2015	53.88	53.97	53.74	53.80
3752	AMEX	IYY	Mon, May 18, 2015	53.58	53.93	53.58	53.83
3751	AMEX	IYY	Fri, May 15, 2015	53.61	53.66	53.50	53.58
3750	AMEX	IYY	Thu, May 14, 2015	53.31	53.62	53.31	53.55
3749	AMEX	IYY	Wed, May 13, 2015	53.22	53.33	52.98	53.00
3748	AMEX	IYY	Tue, May 12, 2015	52.98	53.17	52.69	53.07
3747	AMEX	IYY	Mon, May 11, 2015	53.36	53.49	53.18	53.18
3746	AMEX	IYY	Fri, May 8, 2015	53.22	53.49	53.22	53.39
3745	AMEX	IYY	Thu, May 7, 2015	52.52	52.87	52.50	52.69
3744	AMEX	IYY	Wed, May 6, 2015	52.77	52.77	52.25	52.57
3743	AMEX	IYY	Tue, May 5, 2015	53.35	53.35	52.70	52.70
3742	AMEX	IYY	Mon, May 4, 2015	53.37	53.50	53.30	53.32
3741	AMEX	IYY	Fri, May 1, 2015	52.83	53.22	52.82	53.15
3740	AMEX	IYY	Thu, Apr 30, 2015	53.05	53.19	52.45	52.64
3739	AMEX	IYY	Wed, Apr 29, 2015	53.22	53.39	53.02	53.27
3738	AMEX	IYY	Tue, Apr 28, 2015	53.32	53.50	53.01	53.41
3737	AMEX	IYY	Mon, Apr 27, 2015	53.73	53.76	53.23	53.30
3736	AMEX	IYY	Fri, Apr 24, 2015	53.60	53.64	53.48	53.53
3735	AMEX	IYY	Thu, Apr 23, 2015	53.25	53.65	53.24	53.62
3734	AMEX	IYY	Wed, Apr 22, 2015	53.15	53.36	52.93	53.36
3733	AMEX	IYY	Tue, Apr 21, 2015	53.26	53.31	53.00	53.08
3732	AMEX	IYY	Mon, Apr 20, 2015	52.93	53.21	52.93	53.12
3731	AMEX	IYY	Fri, Apr 17, 2015	52.99	52.99	52.45	52.70
3730	AMEX	IYY	Thu, Apr 16, 2015	53.20	53.38	53.15	53.25
3729	AMEX	IYY	Wed, Apr 15, 2015	53.16	53.40	53.16	53.26
3728	AMEX	IYY	Tue, Apr 14, 2015	53.01	53.04	52.68	52.98
3727	AMEX	IYY	Mon, Apr 13, 2015	53.13	53.35	52.94	52.97
3726	AMEX	IYY	Fri, Apr 10, 2015	52.99	53.16	52.93	53.16
3725	AMEX	IYY	Thu, Apr 9, 2015	52.68	52.94	52.61	52.91
3724	AMEX	IYY	Wed, Apr 8, 2015	52.66	52.81	52.51	52.68
3723	AMEX	IYY	Tue, Apr 7, 2015	52.70	52.91	52.52	52.52
3722	AMEX	IYY	Mon, Apr 6, 2015	52.10	52.81	52.10	52.72
3721	AMEX	IYY	Thu, Apr 2, 2015	52.15	52.47	52.11	52.37
3720	AMEX	IYY	Wed, Apr 1, 2015	52.29	52.29	51.83	52.09
3719	AMEX	IYY	Tue, Mar 31, 2015	52.58	52.72	52.28	52.43
3718	AMEX	IYY	Mon, Mar 30, 2015	52.45	52.81	52.45	52.76
3717	AMEX	IYY	Fri, Mar 27, 2015	51.93	52.14	51.93	52.12
3716	AMEX	IYY	Thu, Mar 26, 2015	51.86	52.16	51.74	51.96
3715	AMEX	IYY	Wed, Mar 25, 2015	52.94	52.94	52.07	52.07
3714	AMEX	IYY	Tue, Mar 24, 2015	53.35	53.43	53.06	53.09
3713	AMEX	IYY	Mon, Mar 23, 2015	53.49	53.70	53.40	53.40
3712	AMEX	IYY	Fri, Mar 20, 2015	53.26	53.58	53.26	53.47
3711	AMEX	IYY	Thu, Mar 19, 2015	53.14	53.14	52.93	53.02
3710	AMEX	IYY	Wed, Mar 18, 2015	52.48	53.47	52.31	53.24
3709	AMEX	IYY	Tue, Mar 17, 2015	52.53	52.73	52.34	52.59
3708	AMEX	IYY	Mon, Mar 16, 2015	52.29	52.78	52.29	52.68
3707	AMEX	IYY	Fri, Mar 13, 2015	52.26	52.41	51.75	52.04
3706	AMEX	IYY	Thu, Mar 12, 2015	51.93	52.37	51.93	52.37
3705	AMEX	IYY	Wed, Mar 11, 2015	51.95	51.95	51.66	51.79
3704	AMEX	IYY	Tue, Mar 10, 2015	52.26	52.26	51.79	51.84
3703	AMEX	IYY	Mon, Mar 9, 2015	52.46	52.74	52.46	52.56
3702	AMEX	IYY	Fri, Mar 6, 2015	53.01	53.01	52.32	52.32
3701	AMEX	IYY	Thu, Mar 5, 2015	53.19	53.22	53.01	53.14
3700	AMEX	IYY	Wed, Mar 4, 2015	53.12	53.13	52.81	53.04
3699	AMEX	IYY	Tue, Mar 3, 2015	53.46	53.46	53.06	53.33
3698	AMEX	IYY	Mon, Mar 2, 2015	53.15	53.50	53.12	53.50
3697	AMEX	IYY	Fri, Feb 27, 2015	53.29	53.41	53.19	53.22
3696	AMEX	IYY	Thu, Feb 26, 2015	53.36	53.44	53.24	53.32
3695	AMEX	IYY	Wed, Feb 25, 2015	53.35	53.55	53.32	53.39
3694	AMEX	IYY	Tue, Feb 24, 2015	53.30	53.48	53.30	53.45
3693	AMEX	IYY	Mon, Feb 23, 2015	53.24	53.29	53.13	53.29
3692	AMEX	IYY	Fri, Feb 20, 2015	52.94	53.33	52.57	53.26
3691	AMEX	IYY	Thu, Feb 19, 2015	52.90	53.08	52.90	52.97
3690	AMEX	IYY	Wed, Feb 18, 2015	52.88	53.15	52.83	53.01
3689	AMEX	IYY	Tue, Feb 17, 2015	52.87	53.07	52.76	52.96
3688	AMEX	IYY	Fri, Feb 13, 2015	52.73	52.93	52.73	52.87
3687	AMEX	IYY	Thu, Feb 12, 2015	52.39	52.70	52.36	52.65
3686	AMEX	IYY	Wed, Feb 11, 2015	52.14	52.25	51.94	52.09
3685	AMEX	IYY	Tue, Feb 10, 2015	51.98	52.21	51.73	52.13
3684	AMEX	IYY	Mon, Feb 9, 2015	51.74	51.87	51.61	51.61
3683	AMEX	IYY	Fri, Feb 6, 2015	52.14	52.28	51.74	51.82
3682	AMEX	IYY	Thu, Feb 5, 2015	51.80	52.07	51.79	51.99
3681	AMEX	IYY	Wed, Feb 4, 2015	51.49	51.78	51.37	51.44
3680	AMEX	IYY	Tue, Feb 3, 2015	51.13	51.63	51.02	51.63
3679	AMEX	IYY	Mon, Feb 2, 2015	50.55	50.93	49.90	50.80
3678	AMEX	IYY	Fri, Jan 30, 2015	50.66	51.01	50.25	50.28
3677	AMEX	IYY	Thu, Jan 29, 2015	50.67	51.08	50.18	51.02
3676	AMEX	IYY	Wed, Jan 28, 2015	51.50	51.66	50.50	50.59
3675	AMEX	IYY	Tue, Jan 27, 2015	51.21	51.53	50.92	51.18
3674	AMEX	IYY	Mon, Jan 26, 2015	51.51	51.85	51.41	51.82
3673	AMEX	IYY	Fri, Jan 23, 2015	51.75	51.89	51.65	51.68
3672	AMEX	IYY	Thu, Jan 22, 2015	51.37	51.89	51.10	51.88
3671	AMEX	IYY	Wed, Jan 21, 2015	50.65	51.21	50.55	51.10
3670	AMEX	IYY	Tue, Jan 20, 2015	50.96	51.03	50.47	50.78
3669	AMEX	IYY	Fri, Jan 16, 2015	50.00	50.81	49.85	50.78
3668	AMEX	IYY	Thu, Jan 15, 2015	50.75	50.75	50.07	50.17
3667	AMEX	IYY	Wed, Jan 14, 2015	50.30	50.66	50.05	50.57
3666	AMEX	IYY	Tue, Jan 13, 2015	51.37	51.69	50.55	50.90
3665	AMEX	IYY	Mon, Jan 12, 2015	51.39	51.49	50.86	51.01
3664	AMEX	IYY	Fri, Jan 9, 2015	51.90	51.90	51.22	51.42
3663	AMEX	IYY	Thu, Jan 8, 2015	51.38	51.85	51.38	51.77
3662	AMEX	IYY	Wed, Jan 7, 2015	50.76	50.96	50.55	50.93
3661	AMEX	IYY	Tue, Jan 6, 2015	50.93	51.00	50.10	50.33
3660	AMEX	IYY	Mon, Jan 5, 2015	51.43	51.43	50.66	50.78
3659	AMEX	IYY	Fri, Jan 2, 2015	52.09	52.09	51.40	51.67
3658	AMEX	IYY	Wed, Dec 31, 2014	52.40	52.41	51.70	51.78
3657	AMEX	IYY	Tue, Dec 30, 2014	52.51	52.51	52.20	52.27
3656	AMEX	IYY	Mon, Dec 29, 2014	52.42	52.58	52.05	52.49
3655	AMEX	IYY	Fri, Dec 26, 2014	52.35	52.53	52.35	52.47
3654	AMEX	IYY	Wed, Dec 24, 2014	52.38	52.43	52.23	52.33
3653	AMEX	IYY	Tue, Dec 23, 2014	52.53	52.61	52.43	52.51
3652	AMEX	IYY	Mon, Dec 22, 2014	52.38	52.40	52.16	52.40
3651	AMEX	IYY	Fri, Dec 19, 2014	52.17	52.37	51.94	52.14
3650	AMEX	IYY	Thu, Dec 18, 2014	51.60	51.97	51.27	51.96
3649	AMEX	IYY	Wed, Dec 17, 2014	50.70	50.88	49.89	50.78
3648	AMEX	IYY	Tue, Dec 16, 2014	50.03	50.74	49.74	49.75
3647	AMEX	IYY	Mon, Dec 15, 2014	50.80	50.89	49.96	50.17
3646	AMEX	IYY	Fri, Dec 12, 2014	50.89	51.10	50.50	50.50
3645	AMEX	IYY	Thu, Dec 11, 2014	51.15	51.77	51.15	51.27
3644	AMEX	IYY	Wed, Dec 10, 2014	51.80	51.80	51.02	51.03
3643	AMEX	IYY	Tue, Dec 9, 2014	51.25	51.85	51.25	51.85
3642	AMEX	IYY	Mon, Dec 8, 2014	52.20	52.31	51.74	51.87
3641	AMEX	IYY	Fri, Dec 5, 2014	52.25	52.36	52.20	52.29
3640	AMEX	IYY	Thu, Dec 4, 2014	52.18	52.26	51.94	52.18
3639	AMEX	IYY	Wed, Dec 3, 2014	52.07	52.30	52.05	52.25
3638	AMEX	IYY	Tue, Dec 2, 2014	51.73	52.07	51.73	51.94
3637	AMEX	IYY	Mon, Dec 1, 2014	52.72	52.72	51.59	51.69
3636	AMEX	IYY	Fri, Nov 28, 2014	52.16	52.27	52.06	52.09
3635	AMEX	IYY	Wed, Nov 26, 2014	52.15	52.25	52.13	52.25
3634	AMEX	IYY	Tue, Nov 25, 2014	52.26	52.30	52.05	52.09
3633	AMEX	IYY	Mon, Nov 24, 2014	52.22	52.22	52.06	52.19
3632	AMEX	IYY	Fri, Nov 21, 2014	52.31	52.31	51.84	51.95
3631	AMEX	IYY	Thu, Nov 20, 2014	51.30	51.71	51.00	51.70
3630	AMEX	IYY	Wed, Nov 19, 2014	51.70	51.70	51.38	51.59
3629	AMEX	IYY	Tue, Nov 18, 2014	51.45	51.79	51.45	51.69
3628	AMEX	IYY	Mon, Nov 17, 2014	51.25	51.44	51.23	51.39
3627	AMEX	IYY	Fri, Nov 14, 2014	51.42	51.42	51.27	51.33
3626	AMEX	IYY	Thu, Nov 13, 2014	51.42	51.54	51.42	51.51
3625	AMEX	IYY	Wed, Nov 12, 2014	51.13	51.39	51.13	51.39
3624	AMEX	IYY	Tue, Nov 11, 2014	51.37	51.40	51.24	51.39
3623	AMEX	IYY	Mon, Nov 10, 2014	51.15	51.33	51.11	51.33
3622	AMEX	IYY	Fri, Nov 7, 2014	51.15	51.20	51.01	51.10
3621	AMEX	IYY	Thu, Nov 6, 2014	50.91	51.13	50.76	51.13
3620	AMEX	IYY	Wed, Nov 5, 2014	50.95	50.96	50.70	50.85
3619	AMEX	IYY	Tue, Nov 4, 2014	50.65	50.71	50.34	50.62
3618	AMEX	IYY	Mon, Nov 3, 2014	50.95	50.99	50.72	50.82
3617	AMEX	IYY	Fri, Oct 31, 2014	50.70	50.80	50.55	50.80
3616	AMEX	IYY	Thu, Oct 30, 2014	49.73	50.33	49.70	50.21
3615	AMEX	IYY	Wed, Oct 29, 2014	49.95	50.10	49.64	49.91
3614	AMEX	IYY	Tue, Oct 28, 2014	49.56	49.99	49.54	49.99
3613	AMEX	IYY	Mon, Oct 27, 2014	49.25	49.39	49.09	49.37
3612	AMEX	IYY	Fri, Oct 24, 2014	49.10	49.45	49.10	49.45
3611	AMEX	IYY	Thu, Oct 23, 2014	48.97	49.40	48.93	49.08
3610	AMEX	IYY	Wed, Oct 22, 2014	48.89	49.09	48.46	48.46
3609	AMEX	IYY	Tue, Oct 21, 2014	48.24	48.88	48.18	48.85
3608	AMEX	IYY	Mon, Oct 20, 2014	47.36	47.92	47.29	47.91
3607	AMEX	IYY	Fri, Oct 17, 2014	47.40	47.77	47.25	47.45
3606	AMEX	IYY	Thu, Oct 16, 2014	46.03	47.21	45.99	46.86
3605	AMEX	IYY	Wed, Oct 15, 2014	46.50	46.97	45.70	46.82
3604	AMEX	IYY	Tue, Oct 14, 2014	47.24	47.62	46.98	47.09
3603	AMEX	IYY	Mon, Oct 13, 2014	47.81	47.85	46.94	46.94
3602	AMEX	IYY	Fri, Oct 10, 2014	48.30	48.54	47.91	47.93
3601	AMEX	IYY	Thu, Oct 9, 2014	49.26	49.26	48.36	48.38
3600	AMEX	IYY	Wed, Oct 8, 2014	48.56	49.39	48.33	49.36
3599	AMEX	IYY	Tue, Oct 7, 2014	49.10	49.15	48.61	48.61
3598	AMEX	IYY	Mon, Oct 6, 2014	49.57	49.66	49.16	49.35
3597	AMEX	IYY	Fri, Oct 3, 2014	49.27	49.73	49.09	49.43
3596	AMEX	IYY	Thu, Oct 2, 2014	48.78	49.02	48.37	48.89
3595	AMEX	IYY	Wed, Oct 1, 2014	49.45	49.45	48.70	48.86
3594	AMEX	IYY	Tue, Sep 30, 2014	49.75	49.82	49.43	49.57
3593	AMEX	IYY	Mon, Sep 29, 2014	49.39	49.76	49.29	49.68
3592	AMEX	IYY	Fri, Sep 26, 2014	49.46	49.87	49.45	49.80
3591	AMEX	IYY	Thu, Sep 25, 2014	50.11	50.11	49.38	49.45
3590	AMEX	IYY	Wed, Sep 24, 2014	49.80	50.21	49.75	50.20
3589	AMEX	IYY	Tue, Sep 23, 2014	50.10	50.30	50.01	50.11
3588	AMEX	IYY	Mon, Sep 22, 2014	50.67	50.67	50.26	50.34
3587	AMEX	IYY	Fri, Sep 19, 2014	51.05	51.08	50.67	50.74
3586	AMEX	IYY	Thu, Sep 18, 2014	50.73	50.87	50.70	50.83
3585	AMEX	IYY	Wed, Sep 17, 2014	50.64	50.84	50.30	50.56
3584	AMEX	IYY	Tue, Sep 16, 2014	50.11	50.63	50.10	50.52
3583	AMEX	IYY	Mon, Sep 15, 2014	50.24	50.27	50.07	50.19
3582	AMEX	IYY	Fri, Sep 12, 2014	50.50	50.52	50.15	50.29
3581	AMEX	IYY	Thu, Sep 11, 2014	50.35	50.57	50.33	50.55
3580	AMEX	IYY	Wed, Sep 10, 2014	50.34	50.53	50.20	50.49
3579	AMEX	IYY	Tue, Sep 9, 2014	50.65	50.65	50.23	50.33
3578	AMEX	IYY	Mon, Sep 8, 2014	50.69	50.80	50.50	50.70
3577	AMEX	IYY	Fri, Sep 5, 2014	50.61	50.74	50.38	50.74
3576	AMEX	IYY	Thu, Sep 4, 2014	50.70	50.90	50.46	50.57
3575	AMEX	IYY	Wed, Sep 3, 2014	50.88	50.88	50.61	50.62
3574	AMEX	IYY	Tue, Sep 2, 2014	50.75	50.77	50.50	50.68
3573	AMEX	IYY	Fri, Aug 29, 2014	50.59	50.76	50.47	50.71
3572	AMEX	IYY	Thu, Aug 28, 2014	50.35	50.56	50.35	50.51
3571	AMEX	IYY	Wed, Aug 27, 2014	50.60	50.66	50.49	50.58
3570	AMEX	IYY	Tue, Aug 26, 2014	50.59	50.71	50.57	50.60
3569	AMEX	IYY	Mon, Aug 25, 2014	50.51	50.60	50.43	50.52
3568	AMEX	IYY	Fri, Aug 22, 2014	50.31	50.38	50.23	50.27
3567	AMEX	IYY	Thu, Aug 21, 2014	50.22	50.41	50.22	50.33
3566	AMEX	IYY	Wed, Aug 20, 2014	50.01	50.25	49.97	50.23
3565	AMEX	IYY	Tue, Aug 19, 2014	50.00	50.15	49.96	50.12
3564	AMEX	IYY	Mon, Aug 18, 2014	49.69	49.84	49.65	49.82
3563	AMEX	IYY	Fri, Aug 15, 2014	49.63	49.63	49.09	49.41
3562	AMEX	IYY	Thu, Aug 14, 2014	49.22	49.42	49.21	49.42
3561	AMEX	IYY	Wed, Aug 13, 2014	48.94	49.24	48.94	49.15
3560	AMEX	IYY	Tue, Aug 12, 2014	48.88	48.95	48.71	48.81
3559	AMEX	IYY	Mon, Aug 11, 2014	48.94	49.13	48.91	48.94
3558	AMEX	IYY	Fri, Aug 8, 2014	48.28	48.77	48.21	48.77
3557	AMEX	IYY	Thu, Aug 7, 2014	48.63	48.82	48.12	48.22
3556	AMEX	IYY	Wed, Aug 6, 2014	48.25	48.67	48.20	48.50
3555	AMEX	IYY	Tue, Aug 5, 2014	48.69	48.83	48.27	48.44
3554	AMEX	IYY	Mon, Aug 4, 2014	48.65	48.99	48.44	48.89
3553	AMEX	IYY	Fri, Aug 1, 2014	48.63	48.82	48.33	48.58
3552	AMEX	IYY	Thu, Jul 31, 2014	49.41	49.41	48.68	48.75
3551	AMEX	IYY	Wed, Jul 30, 2014	49.82	49.88	49.50	49.66
3550	AMEX	IYY	Tue, Jul 29, 2014	49.93	50.02	49.71	49.72
3549	AMEX	IYY	Mon, Jul 28, 2014	49.93	49.95	49.57	49.86
3548	AMEX	IYY	Fri, Jul 25, 2014	50.11	50.11	49.79	49.87
3547	AMEX	IYY	Thu, Jul 24, 2014	50.19	50.22	50.05	50.15
3546	AMEX	IYY	Wed, Jul 23, 2014	50.05	50.15	50.00	50.09
3545	AMEX	IYY	Tue, Jul 22, 2014	49.97	50.08	49.91	49.96
3544	AMEX	IYY	Mon, Jul 21, 2014	49.77	49.80	49.57	49.78
3543	AMEX	IYY	Fri, Jul 18, 2014	49.50	49.90	49.50	49.86
3542	AMEX	IYY	Thu, Jul 17, 2014	49.78	49.96	49.34	49.35
3541	AMEX	IYY	Wed, Jul 16, 2014	50.02	50.02	49.81	49.96
3540	AMEX	IYY	Tue, Jul 15, 2014	49.98	50.00	49.60	49.78
3539	AMEX	IYY	Mon, Jul 14, 2014	49.83	49.95	49.83	49.88
3538	AMEX	IYY	Fri, Jul 11, 2014	49.60	49.67	49.47	49.65
3537	AMEX	IYY	Thu, Jul 10, 2014	49.30	49.74	49.24	49.61
3536	AMEX	IYY	Wed, Jul 9, 2014	49.69	49.82	49.61	49.78
3535	AMEX	IYY	Tue, Jul 8, 2014	49.77	49.77	49.47	49.58
3534	AMEX	IYY	Mon, Jul 7, 2014	50.06	50.10	49.89	49.92
3533	AMEX	IYY	Thu, Jul 3, 2014	50.04	50.19	50.02	50.14
3532	AMEX	IYY	Wed, Jul 2, 2014	49.88	49.99	49.87	49.92
3531	AMEX	IYY	Tue, Jul 1, 2014	49.72	50.05	49.72	49.95
3530	AMEX	IYY	Mon, Jun 30, 2014	49.54	49.65	49.51	49.57
3529	AMEX	IYY	Fri, Jun 27, 2014	49.30	49.57	49.30	49.57
3528	AMEX	IYY	Thu, Jun 26, 2014	49.36	49.43	49.17	49.42
3527	AMEX	IYY	Wed, Jun 25, 2014	49.14	49.50	49.10	49.48
3526	AMEX	IYY	Tue, Jun 24, 2014	49.58	49.72	49.22	49.25
3525	AMEX	IYY	Mon, Jun 23, 2014	49.85	49.85	49.69	49.77
3524	AMEX	IYY	Fri, Jun 20, 2014	49.81	49.81	49.68	49.75
3523	AMEX	IYY	Thu, Jun 19, 2014	49.71	49.73	49.47	49.63
3522	AMEX	IYY	Wed, Jun 18, 2014	49.24	49.61	49.18	49.60
3521	AMEX	IYY	Tue, Jun 17, 2014	49.08	49.30	49.02	49.24
3520	AMEX	IYY	Mon, Jun 16, 2014	49.03	49.17	48.99	49.09
3519	AMEX	IYY	Fri, Jun 13, 2014	49.05	49.08	48.85	49.01
3518	AMEX	IYY	Thu, Jun 12, 2014	49.14	49.18	48.81	48.89
3517	AMEX	IYY	Wed, Jun 11, 2014	49.33	49.33	49.15	49.30
3516	AMEX	IYY	Tue, Jun 10, 2014	49.34	49.41	49.26	49.41
3515	AMEX	IYY	Mon, Jun 9, 2014	49.38	49.57	49.32	49.45
3514	AMEX	IYY	Fri, Jun 6, 2014	49.19	49.38	49.19	49.33
3513	AMEX	IYY	Thu, Jun 5, 2014	49.01	49.16	48.69	49.13
3512	AMEX	IYY	Wed, Jun 4, 2014	48.60	48.81	48.54	48.79
3511	AMEX	IYY	Tue, Jun 3, 2014	48.57	48.68	48.54	48.66
3510	AMEX	IYY	Mon, Jun 2, 2014	48.67	48.72	48.53	48.67
3509	AMEX	IYY	Fri, May 30, 2014	48.58	48.67	48.47	48.65
3508	AMEX	IYY	Thu, May 29, 2014	48.42	48.57	48.34	48.57
3507	AMEX	IYY	Wed, May 28, 2014	48.39	48.43	48.26	48.31
3506	AMEX	IYY	Tue, May 27, 2014	48.20	48.39	48.20	48.36
3505	AMEX	IYY	Fri, May 23, 2014	47.84	48.10	47.84	48.10
3504	AMEX	IYY	Thu, May 22, 2014	47.69	47.95	47.66	47.87
3503	AMEX	IYY	Wed, May 21, 2014	47.43	47.71	47.43	47.71
3502	AMEX	IYY	Tue, May 20, 2014	47.67	47.67	47.21	47.39
3501	AMEX	IYY	Mon, May 19, 2014	47.39	47.70	47.39	47.69
3500	AMEX	IYY	Fri, May 16, 2014	47.21	47.45	47.11	47.43
3499	AMEX	IYY	Thu, May 15, 2014	47.61	47.61	47.02	47.29
3498	AMEX	IYY	Wed, May 14, 2014	47.93	47.93	47.64	47.69
3497	AMEX	IYY	Tue, May 13, 2014	47.91	48.10	47.91	47.95
3496	AMEX	IYY	Mon, May 12, 2014	47.68	47.97	47.65	47.97
3495	AMEX	IYY	Fri, May 9, 2014	47.33	47.45	47.16	47.44
3494	AMEX	IYY	Thu, May 8, 2014	47.35	47.73	47.25	47.37
3493	AMEX	IYY	Wed, May 7, 2014	47.40	47.42	47.15	47.42
3492	AMEX	IYY	Tue, May 6, 2014	47.51	47.51	47.25	47.26
3491	AMEX	IYY	Mon, May 5, 2014	47.32	47.63	47.17	47.61
3490	AMEX	IYY	Fri, May 2, 2014	47.53	47.79	47.50	47.50
3489	AMEX	IYY	Thu, May 1, 2014	47.56	47.66	47.47	47.55
3488	AMEX	IYY	Wed, Apr 30, 2014	47.31	47.57	47.24	47.53
3487	AMEX	IYY	Tue, Apr 29, 2014	47.32	47.41	47.18	47.36
3486	AMEX	IYY	Mon, Apr 28, 2014	47.16	47.32	46.63	47.11
3485	AMEX	IYY	Fri, Apr 25, 2014	47.41	47.41	46.97	47.06
3484	AMEX	IYY	Thu, Apr 24, 2014	47.65	47.65	47.30	47.46
3483	AMEX	IYY	Wed, Apr 23, 2014	47.49	47.55	47.40	47.41
3482	AMEX	IYY	Tue, Apr 22, 2014	47.33	47.66	47.33	47.55
3481	AMEX	IYY	Mon, Apr 21, 2014	47.11	47.30	47.09	47.26
3480	AMEX	IYY	Thu, Apr 17, 2014	46.95	47.22	46.88	47.15
3479	AMEX	IYY	Wed, Apr 16, 2014	46.85	47.06	46.69	47.06
3478	AMEX	IYY	Tue, Apr 15, 2014	46.26	46.57	45.84	46.53
3477	AMEX	IYY	Mon, Apr 14, 2014	46.23	46.35	45.86	46.26
3476	AMEX	IYY	Fri, Apr 11, 2014	46.12	46.34	45.86	45.91
3475	AMEX	IYY	Thu, Apr 10, 2014	47.29	47.30	46.27	46.38
3474	AMEX	IYY	Wed, Apr 9, 2014	47.05	47.35	46.84	47.32
3473	AMEX	IYY	Tue, Apr 8, 2014	46.60	46.90	46.44	46.85
3472	AMEX	IYY	Mon, Apr 7, 2014	47.03	47.09	46.51	46.64
3471	AMEX	IYY	Fri, Apr 4, 2014	47.97	48.08	47.11	47.21
3470	AMEX	IYY	Thu, Apr 3, 2014	47.95	47.98	47.65	47.83
3469	AMEX	IYY	Wed, Apr 2, 2014	47.77	47.97	47.73	47.89
3468	AMEX	IYY	Tue, Apr 1, 2014	47.50	47.77	47.50	47.77
3467	AMEX	IYY	Mon, Mar 31, 2014	47.34	47.46	47.23	47.41
3466	AMEX	IYY	Fri, Mar 28, 2014	46.84	47.22	46.84	46.91
3465	AMEX	IYY	Thu, Mar 27, 2014	46.90	46.91	46.62	46.79
3464	AMEX	IYY	Wed, Mar 26, 2014	47.48	47.48	46.88	46.88
3463	AMEX	IYY	Tue, Mar 25, 2014	47.31	47.39	46.98	47.20
3462	AMEX	IYY	Mon, Mar 24, 2014	47.68	47.68	47.07	47.24
3461	AMEX	IYY	Fri, Mar 21, 2014	47.84	47.95	47.41	47.44
3460	AMEX	IYY	Thu, Mar 20, 2014	47.32	47.68	47.30	47.66
3459	AMEX	IYY	Wed, Mar 19, 2014	47.69	47.71	47.12	47.35
3458	AMEX	IYY	Tue, Mar 18, 2014	47.46	47.71	47.38	47.69
3457	AMEX	IYY	Mon, Mar 17, 2014	47.16	47.40	47.16	47.33
3456	AMEX	IYY	Fri, Mar 14, 2014	47.03	47.08	46.85	46.88
3455	AMEX	IYY	Thu, Mar 13, 2014	47.69	47.69	46.84	46.97
3454	AMEX	IYY	Wed, Mar 12, 2014	47.26	47.54	47.19	47.53
3453	AMEX	IYY	Tue, Mar 11, 2014	47.77	47.88	47.43	47.49
3452	AMEX	IYY	Mon, Mar 10, 2014	47.69	47.76	47.54	47.76
3451	AMEX	IYY	Fri, Mar 7, 2014	48.01	48.01	47.64	47.75
3450	AMEX	IYY	Thu, Mar 6, 2014	47.78	47.91	47.73	47.79
3449	AMEX	IYY	Wed, Mar 5, 2014	47.72	47.75	47.65	47.73
3448	AMEX	IYY	Tue, Mar 4, 2014	47.50	47.73	47.46	47.67
3447	AMEX	IYY	Mon, Mar 3, 2014	46.87	47.06	46.73	46.96
3446	AMEX	IYY	Fri, Feb 28, 2014	47.24	47.53	47.07	47.30
3445	AMEX	IYY	Thu, Feb 27, 2014	46.94	47.21	46.87	47.21
3444	AMEX	IYY	Wed, Feb 26, 2014	47.06	47.15	46.89	46.99
3443	AMEX	IYY	Tue, Feb 25, 2014	47.00	47.10	46.84	46.93
3442	AMEX	IYY	Mon, Feb 24, 2014	46.85	47.27	46.84	46.99
3441	AMEX	IYY	Fri, Feb 21, 2014	46.79	46.91	46.70	46.71
3440	AMEX	IYY	Thu, Feb 20, 2014	46.52	46.81	46.33	46.81
3439	AMEX	IYY	Wed, Feb 19, 2014	46.58	46.89	46.40	46.40
3438	AMEX	IYY	Tue, Feb 18, 2014	46.72	46.80	46.60	46.75
3437	AMEX	IYY	Fri, Feb 14, 2014	46.41	46.69	46.32	46.60
3436	AMEX	IYY	Thu, Feb 13, 2014	45.80	46.45	45.80	46.44
3435	AMEX	IYY	Wed, Feb 12, 2014	46.10	46.33	46.07	46.13
3434	AMEX	IYY	Tue, Feb 11, 2014	45.66	46.20	45.66	46.07
3433	AMEX	IYY	Mon, Feb 10, 2014	45.57	45.61	45.40	45.61
3432	AMEX	IYY	Fri, Feb 7, 2014	45.13	45.52	45.03	45.50
3431	AMEX	IYY	Thu, Feb 6, 2014	44.52	44.96	44.52	44.94
3430	AMEX	IYY	Wed, Feb 5, 2014	44.31	44.46	43.98	44.39
3429	AMEX	IYY	Tue, Feb 4, 2014	44.34	44.52	44.17	44.46
3428	AMEX	IYY	Mon, Feb 3, 2014	45.16	45.16	44.04	44.08
3427	AMEX	IYY	Fri, Jan 31, 2014	44.90	45.48	44.77	45.19
3426	AMEX	IYY	Thu, Jan 30, 2014	45.28	45.58	45.20	45.50
3425	AMEX	IYY	Wed, Jan 29, 2014	45.05	45.25	44.86	44.97
3424	AMEX	IYY	Tue, Jan 28, 2014	45.09	45.42	45.09	45.40
3423	AMEX	IYY	Mon, Jan 27, 2014	45.37	45.48	44.87	45.07
3422	AMEX	IYY	Fri, Jan 24, 2014	46.10	46.10	45.35	45.35
3421	AMEX	IYY	Thu, Jan 23, 2014	46.53	46.53	46.09	46.34
3420	AMEX	IYY	Wed, Jan 22, 2014	46.69	46.77	46.61	46.72
3419	AMEX	IYY	Tue, Jan 21, 2014	46.80	46.81	46.39	46.66
3418	AMEX	IYY	Fri, Jan 17, 2014	46.59	46.70	46.47	46.52
3417	AMEX	IYY	Thu, Jan 16, 2014	46.63	46.73	46.59	46.70
3416	AMEX	IYY	Wed, Jan 15, 2014	46.61	46.81	46.58	46.76
3415	AMEX	IYY	Tue, Jan 14, 2014	46.17	46.53	46.10	46.50
3414	AMEX	IYY	Mon, Jan 13, 2014	46.52	46.62	45.93	46.00
3413	AMEX	IYY	Fri, Jan 10, 2014	46.56	46.61	46.35	46.59
3412	AMEX	IYY	Thu, Jan 9, 2014	46.61	46.62	46.31	46.49
3411	AMEX	IYY	Wed, Jan 8, 2014	46.42	46.50	46.30	46.45
3410	AMEX	IYY	Tue, Jan 7, 2014	46.34	46.48	46.33	46.42
3409	AMEX	IYY	Mon, Jan 6, 2014	46.42	46.42	46.08	46.14
3408	AMEX	IYY	Fri, Jan 3, 2014	46.28	46.43	46.22	46.26
3407	AMEX	IYY	Thu, Jan 2, 2014	46.50	46.53	46.15	46.25
3406	AMEX	IYY	Tue, Dec 31, 2013	46.56	46.70	46.53	46.67
3405	AMEX	IYY	Mon, Dec 30, 2013	46.51	46.51	46.41	46.48
3404	AMEX	IYY	Fri, Dec 27, 2013	46.61	46.61	46.44	46.45
3403	AMEX	IYY	Thu, Dec 26, 2013	46.34	46.50	46.34	46.47
3402	AMEX	IYY	Tue, Dec 24, 2013	46.16	46.29	46.15	46.27
3401	AMEX	IYY	Mon, Dec 23, 2013	46.16	46.19	46.09	46.16
3400	AMEX	IYY	Fri, Dec 20, 2013	45.84	46.21	45.84	46.17
3399	AMEX	IYY	Thu, Dec 19, 2013	45.76	45.86	45.68	45.82
3398	AMEX	IYY	Wed, Dec 18, 2013	45.26	45.93	44.71	45.87
3397	AMEX	IYY	Tue, Dec 17, 2013	45.38	45.38	45.11	45.18
3396	AMEX	IYY	Mon, Dec 16, 2013	45.25	45.40	45.25	45.29
3395	AMEX	IYY	Fri, Dec 13, 2013	45.14	45.14	44.91	45.02
3394	AMEX	IYY	Thu, Dec 12, 2013	45.10	45.15	44.91	44.99
3393	AMEX	IYY	Wed, Dec 11, 2013	45.52	45.52	45.05	45.11
3392	AMEX	IYY	Tue, Dec 10, 2013	45.68	45.78	45.65	45.65
3391	AMEX	IYY	Mon, Dec 9, 2013	45.86	45.87	45.74	45.78
3390	AMEX	IYY	Fri, Dec 6, 2013	45.62	45.73	45.52	45.70
3389	AMEX	IYY	Thu, Dec 5, 2013	45.32	45.32	45.19	45.25
3388	AMEX	IYY	Wed, Dec 4, 2013	45.29	45.58	45.10	45.39
3387	AMEX	IYY	Tue, Dec 3, 2013	45.41	45.55	45.29	45.42
3386	AMEX	IYY	Mon, Dec 2, 2013	45.75	45.81	45.52	45.58
3385	AMEX	IYY	Fri, Nov 29, 2013	45.85	45.89	45.81	45.84
3384	AMEX	IYY	Wed, Nov 27, 2013	45.73	45.78	45.63	45.77
3383	AMEX	IYY	Tue, Nov 26, 2013	45.56	45.76	45.56	45.67
3382	AMEX	IYY	Mon, Nov 25, 2013	45.70	45.75	45.55	45.58
3381	AMEX	IYY	Fri, Nov 22, 2013	45.48	45.67	45.43	45.66
3380	AMEX	IYY	Thu, Nov 21, 2013	45.12	45.45	45.12	45.41
3379	AMEX	IYY	Wed, Nov 20, 2013	45.28	45.38	44.95	45.05
3378	AMEX	IYY	Tue, Nov 19, 2013	45.25	45.36	45.12	45.18
3377	AMEX	IYY	Mon, Nov 18, 2013	45.54	45.65	45.23	45.29
3376	AMEX	IYY	Fri, Nov 15, 2013	45.35	45.49	45.34	45.48
3375	AMEX	IYY	Thu, Nov 14, 2013	45.12	45.35	45.10	45.34
3374	AMEX	IYY	Wed, Nov 13, 2013	44.52	45.10	44.52	45.07
3373	AMEX	IYY	Tue, Nov 12, 2013	44.75	44.78	44.61	44.72
3372	AMEX	IYY	Mon, Nov 11, 2013	44.71	44.86	44.70	44.79
3371	AMEX	IYY	Fri, Nov 8, 2013	44.13	44.74	44.13	44.74
3370	AMEX	IYY	Thu, Nov 7, 2013	44.89	44.89	44.14	44.18
3369	AMEX	IYY	Wed, Nov 6, 2013	44.75	44.89	44.71	44.79
3368	AMEX	IYY	Tue, Nov 5, 2013	44.63	44.73	44.47	44.61
3367	AMEX	IYY	Mon, Nov 4, 2013	44.66	44.77	44.59	44.76
3366	AMEX	IYY	Fri, Nov 1, 2013	44.57	44.64	44.35	44.58
3365	AMEX	IYY	Thu, Oct 31, 2013	44.60	44.75	44.41	44.50
3364	AMEX	IYY	Wed, Oct 30, 2013	44.94	44.94	44.51	44.62
3363	AMEX	IYY	Tue, Oct 29, 2013	44.77	44.85	44.68	44.85
3362	AMEX	IYY	Mon, Oct 28, 2013	44.62	44.69	44.50	44.63
3361	AMEX	IYY	Fri, Oct 25, 2013	44.50	44.58	44.40	44.56
3360	AMEX	IYY	Thu, Oct 24, 2013	44.35	44.45	44.26	44.40
3359	AMEX	IYY	Wed, Oct 23, 2013	44.35	44.35	44.11	44.25
3358	AMEX	IYY	Tue, Oct 22, 2013	44.31	44.60	44.31	44.47
3357	AMEX	IYY	Mon, Oct 21, 2013	44.23	44.26	44.13	44.21
3356	AMEX	IYY	Fri, Oct 18, 2013	44.08	44.25	43.99	44.21
3355	AMEX	IYY	Thu, Oct 17, 2013	43.36	43.93	43.29	43.92
3354	AMEX	IYY	Wed, Oct 16, 2013	43.29	43.61	43.26	43.60
3353	AMEX	IYY	Tue, Oct 15, 2013	43.35	43.35	43.00	43.03
3352	AMEX	IYY	Mon, Oct 14, 2013	42.94	43.34	42.86	43.34
3351	AMEX	IYY	Fri, Oct 11, 2013	42.83	43.15	42.81	43.15
3350	AMEX	IYY	Thu, Oct 10, 2013	42.37	42.86	42.37	42.86
3349	AMEX	IYY	Wed, Oct 9, 2013	41.98	42.09	41.71	41.92
3348	AMEX	IYY	Tue, Oct 8, 2013	42.47	42.52	41.91	41.95
3347	AMEX	IYY	Mon, Oct 7, 2013	42.57	42.73	42.45	42.48
3346	AMEX	IYY	Fri, Oct 4, 2013	42.55	42.92	42.52	42.87
3345	AMEX	IYY	Thu, Oct 3, 2013	42.84	42.85	42.35	42.55
3344	AMEX	IYY	Wed, Oct 2, 2013	42.77	42.93	42.65	42.87
3343	AMEX	IYY	Tue, Oct 1, 2013	42.60	43.01	42.60	42.97
3342	AMEX	IYY	Mon, Sep 30, 2013	42.46	42.68	42.36	42.61
3341	AMEX	IYY	Fri, Sep 27, 2013	42.77	42.86	42.69	42.82
3340	AMEX	IYY	Thu, Sep 26, 2013	43.03	43.10	42.86	42.98
3339	AMEX	IYY	Wed, Sep 25, 2013	42.96	43.02	42.77	42.83
3338	AMEX	IYY	Tue, Sep 24, 2013	42.90	43.15	42.88	42.90
3337	AMEX	IYY	Mon, Sep 23, 2013	43.29	43.38	43.05	43.16
3336	AMEX	IYY	Fri, Sep 20, 2013	43.77	43.77	43.36	43.36
3335	AMEX	IYY	Thu, Sep 19, 2013	43.88	43.89	43.65	43.71
3334	AMEX	IYY	Wed, Sep 18, 2013	43.21	43.86	43.13	43.76
3333	AMEX	IYY	Tue, Sep 17, 2013	43.11	43.30	43.11	43.25
3332	AMEX	IYY	Mon, Sep 16, 2013	43.31	43.32	42.98	43.04
3331	AMEX	IYY	Fri, Sep 13, 2013	42.82	42.84	42.74	42.81
3330	AMEX	IYY	Thu, Sep 12, 2013	42.99	42.99	42.68	42.71
3329	AMEX	IYY	Wed, Sep 11, 2013	42.69	42.84	42.59	42.84
3328	AMEX	IYY	Tue, Sep 10, 2013	42.58	42.71	42.57	42.70
3327	AMEX	IYY	Mon, Sep 9, 2013	42.07	42.40	42.06	42.38
3326	AMEX	IYY	Fri, Sep 6, 2013	42.02	42.16	41.66	41.91
3325	AMEX	IYY	Thu, Sep 5, 2013	41.92	42.00	41.89	41.90
3324	AMEX	IYY	Wed, Sep 4, 2013	41.51	41.90	41.44	41.84
3323	AMEX	IYY	Tue, Sep 3, 2013	41.72	41.83	41.34	41.48
3322	AMEX	IYY	Fri, Aug 30, 2013	41.62	41.62	41.25	41.29
3321	AMEX	IYY	Thu, Aug 29, 2013	41.36	41.71	41.34	41.53
3320	AMEX	IYY	Wed, Aug 28, 2013	41.24	41.56	41.20	41.41
3319	AMEX	IYY	Tue, Aug 27, 2013	41.55	41.72	41.29	41.31
3318	AMEX	IYY	Mon, Aug 26, 2013	42.15	42.26	41.99	42.01
3317	AMEX	IYY	Fri, Aug 23, 2013	42.10	42.14	41.99	42.13
3316	AMEX	IYY	Thu, Aug 22, 2013	41.68	42.00	41.64	41.95
3315	AMEX	IYY	Wed, Aug 21, 2013	41.70	41.95	41.54	41.57
3314	AMEX	IYY	Tue, Aug 20, 2013	41.61	41.97	41.61	41.84
3313	AMEX	IYY	Mon, Aug 19, 2013	41.75	41.91	41.60	41.62
3312	AMEX	IYY	Fri, Aug 16, 2013	41.90	42.03	41.80	41.89
3311	AMEX	IYY	Thu, Aug 15, 2013	42.21	42.23	41.93	42.03
3310	AMEX	IYY	Wed, Aug 14, 2013	42.78	42.82	42.62	42.62
3309	AMEX	IYY	Tue, Aug 13, 2013	42.78	42.87	42.54	42.82
3308	AMEX	IYY	Mon, Aug 12, 2013	42.60	42.77	42.56	42.73
3307	AMEX	IYY	Fri, Aug 9, 2013	42.81	42.91	42.68	42.76
3306	AMEX	IYY	Thu, Aug 8, 2013	42.93	42.96	42.68	42.91
3305	AMEX	IYY	Wed, Aug 7, 2013	42.77	42.77	42.58	42.72
3304	AMEX	IYY	Tue, Aug 6, 2013	43.10	43.10	42.80	42.87
3303	AMEX	IYY	Mon, Aug 5, 2013	43.14	43.21	43.08	43.16
3302	AMEX	IYY	Fri, Aug 2, 2013	43.06	43.18	43.01	43.16
3301	AMEX	IYY	Thu, Aug 1, 2013	42.90	43.17	42.90	43.11
3300	AMEX	IYY	Wed, Jul 31, 2013	42.66	42.86	42.59	42.59
3299	AMEX	IYY	Tue, Jul 30, 2013	42.64	42.70	42.46	42.55
3298	AMEX	IYY	Mon, Jul 29, 2013	42.60	42.66	42.42	42.51
3297	AMEX	IYY	Fri, Jul 26, 2013	42.44	42.67	42.30	42.67
3296	AMEX	IYY	Thu, Jul 25, 2013	42.46	42.65	42.32	42.64
3295	AMEX	IYY	Wed, Jul 24, 2013	42.89	42.89	42.45	42.51
3294	AMEX	IYY	Tue, Jul 23, 2013	42.87	42.91	42.66	42.74
3293	AMEX	IYY	Mon, Jul 22, 2013	42.70	42.80	42.70	42.76
3292	AMEX	IYY	Fri, Jul 19, 2013	42.52	42.69	42.48	42.69
3291	AMEX	IYY	Thu, Jul 18, 2013	42.47	42.70	42.47	42.61
3290	AMEX	IYY	Wed, Jul 17, 2013	42.38	42.47	42.33	42.40
3289	AMEX	IYY	Tue, Jul 16, 2013	42.43	42.47	42.16	42.24
3288	AMEX	IYY	Mon, Jul 15, 2013	42.36	42.48	42.32	42.44
3287	AMEX	IYY	Fri, Jul 12, 2013	42.23	42.34	42.17	42.31
3286	AMEX	IYY	Thu, Jul 11, 2013	42.11	42.24	42.00	42.23
3285	AMEX	IYY	Wed, Jul 10, 2013	41.65	41.77	41.53	41.65
3284	AMEX	IYY	Tue, Jul 9, 2013	41.54	41.68	41.46	41.64
3283	AMEX	IYY	Mon, Jul 8, 2013	41.32	41.45	41.26	41.33
3282	AMEX	IYY	Fri, Jul 5, 2013	40.99	41.06	40.74	41.02
3281	AMEX	IYY	Wed, Jul 3, 2013	40.50	40.78	40.46	40.68
3280	AMEX	IYY	Tue, Jul 2, 2013	40.68	40.93	40.50	40.66
3279	AMEX	IYY	Mon, Jul 1, 2013	40.62	40.97	40.59	40.71
3278	AMEX	IYY	Fri, Jun 28, 2013	40.46	40.66	40.33	40.35
3277	AMEX	IYY	Thu, Jun 27, 2013	40.55	40.73	40.54	40.59
3276	AMEX	IYY	Wed, Jun 26, 2013	40.20	40.38	40.09	40.30
3275	AMEX	IYY	Tue, Jun 25, 2013	40.04	40.17	39.78	40.07
3274	AMEX	IYY	Mon, Jun 24, 2013	39.77	40.02	39.33	39.70
3273	AMEX	IYY	Fri, Jun 21, 2013	40.39	40.39	39.78	40.16
3272	AMEX	IYY	Thu, Jun 20, 2013	40.70	40.73	39.97	40.05
3271	AMEX	IYY	Wed, Jun 19, 2013	41.65	41.72	41.14	41.20
3270	AMEX	IYY	Tue, Jun 18, 2013	41.42	41.74	41.41	41.68
3269	AMEX	IYY	Mon, Jun 17, 2013	41.35	41.54	41.21	41.35
3268	AMEX	IYY	Fri, Jun 14, 2013	41.30	41.36	40.99	41.05
3267	AMEX	IYY	Thu, Jun 13, 2013	40.65	41.35	40.57	41.32
3266	AMEX	IYY	Wed, Jun 12, 2013	41.26	41.31	40.63	40.66
3265	AMEX	IYY	Tue, Jun 11, 2013	41.06	41.33	40.93	41.03
3264	AMEX	IYY	Mon, Jun 10, 2013	41.56	41.57	41.33	41.45
3263	AMEX	IYY	Fri, Jun 7, 2013	41.18	41.47	41.08	41.47
3262	AMEX	IYY	Thu, Jun 6, 2013	40.56	40.90	40.31	40.90
3261	AMEX	IYY	Wed, Jun 5, 2013	41.01	41.10	40.50	40.54
3260	AMEX	IYY	Tue, Jun 4, 2013	41.35	41.51	40.96	41.11
3259	AMEX	IYY	Mon, Jun 3, 2013	41.28	41.35	40.92	41.35
3258	AMEX	IYY	Fri, May 31, 2013	41.67	41.85	41.17	41.20
3257	AMEX	IYY	Thu, May 30, 2013	41.57	41.91	41.57	41.76
3256	AMEX	IYY	Wed, May 29, 2013	41.65	41.69	41.36	41.59
3255	AMEX	IYY	Tue, May 28, 2013	42.00	42.22	41.75	41.89
3254	AMEX	IYY	Fri, May 24, 2013	41.43	41.59	41.26	41.57
3253	AMEX	IYY	Thu, May 23, 2013	41.30	41.72	41.25	41.65
3252	AMEX	IYY	Wed, May 22, 2013	42.18	42.50	41.59	41.74
3251	AMEX	IYY	Tue, May 21, 2013	42.07	42.22	42.00	42.12
3250	AMEX	IYY	Mon, May 20, 2013	42.01	42.17	42.00	42.06
3249	AMEX	IYY	Fri, May 17, 2013	41.82	42.07	41.79	42.07
3248	AMEX	IYY	Thu, May 16, 2013	41.79	41.90	41.63	41.63
3247	AMEX	IYY	Wed, May 15, 2013	41.56	41.93	41.56	41.84
3246	AMEX	IYY	Tue, May 14, 2013	41.27	41.66	41.22	41.66
3245	AMEX	IYY	Mon, May 13, 2013	41.16	41.26	41.03	41.20
3244	AMEX	IYY	Fri, May 10, 2013	41.06	41.19	41.00	41.19
3243	AMEX	IYY	Thu, May 9, 2013	41.16	41.22	41.00	41.07
3242	AMEX	IYY	Wed, May 8, 2013	40.96	41.16	40.89	41.16
3241	AMEX	IYY	Tue, May 7, 2013	40.85	40.98	40.83	40.96
3240	AMEX	IYY	Mon, May 6, 2013	40.68	40.79	40.65	40.76
3239	AMEX	IYY	Fri, May 3, 2013	40.53	40.76	40.53	40.63
3238	AMEX	IYY	Thu, May 2, 2013	39.95	40.24	39.90	40.21
3237	AMEX	IYY	Wed, May 1, 2013	40.14	40.14	39.81	39.85
3236	AMEX	IYY	Tue, Apr 30, 2013	40.09	40.23	39.97	40.21
3235	AMEX	IYY	Mon, Apr 29, 2013	39.93	40.19	39.91	40.09
3234	AMEX	IYY	Fri, Apr 26, 2013	39.87	39.93	39.73	39.86
3233	AMEX	IYY	Thu, Apr 25, 2013	39.90	40.12	39.83	39.93
3232	AMEX	IYY	Wed, Apr 24, 2013	39.70	39.85	39.65	39.74
3231	AMEX	IYY	Tue, Apr 23, 2013	39.47	39.73	39.41	39.71
3230	AMEX	IYY	Mon, Apr 22, 2013	39.22	39.34	38.94	39.30
3229	AMEX	IYY	Fri, Apr 19, 2013	38.90	39.14	38.78	39.12
3228	AMEX	IYY	Thu, Apr 18, 2013	39.10	39.10	38.66	38.80
3227	AMEX	IYY	Wed, Apr 17, 2013	39.34	39.34	38.80	39.05
3226	AMEX	IYY	Tue, Apr 16, 2013	39.30	39.61	39.23	39.60
3225	AMEX	IYY	Mon, Apr 15, 2013	39.78	39.79	39.06	39.07
3224	AMEX	IYY	Fri, Apr 12, 2013	39.95	39.99	39.80	39.99
3223	AMEX	IYY	Thu, Apr 11, 2013	39.95	40.21	39.93	40.09
3222	AMEX	IYY	Wed, Apr 10, 2013	39.54	39.98	39.54	39.94
3221	AMEX	IYY	Tue, Apr 9, 2013	39.44	39.60	39.30	39.47
3220	AMEX	IYY	Mon, Apr 8, 2013	39.10	39.35	39.00	39.35
3219	AMEX	IYY	Fri, Apr 5, 2013	38.82	39.10	38.68	39.06
3218	AMEX	IYY	Thu, Apr 4, 2013	39.09	39.28	39.02	39.22
3217	AMEX	IYY	Wed, Apr 3, 2013	39.49	39.53	38.97	39.11
3216	AMEX	IYY	Tue, Apr 2, 2013	39.49	39.62	39.40	39.50
3215	AMEX	IYY	Mon, Apr 1, 2013	39.53	39.57	39.25	39.35
3214	AMEX	IYY	Thu, Mar 28, 2013	39.42	39.58	39.31	39.55
3213	AMEX	IYY	Wed, Mar 27, 2013	39.19	39.42	39.11	39.40
3212	AMEX	IYY	Tue, Mar 26, 2013	39.27	39.40	39.26	39.39
3211	AMEX	IYY	Mon, Mar 25, 2013	39.39	39.43	38.98	39.10
3210	AMEX	IYY	Fri, Mar 22, 2013	39.26	39.41	39.26	39.37
3209	AMEX	IYY	Thu, Mar 21, 2013	39.27	39.36	39.10	39.13
3208	AMEX	IYY	Wed, Mar 20, 2013	39.37	39.53	39.35	39.45
3207	AMEX	IYY	Tue, Mar 19, 2013	39.35	39.40	38.93	39.17
3206	AMEX	IYY	Mon, Mar 18, 2013	39.11	39.42	39.06	39.27
3205	AMEX	IYY	Fri, Mar 15, 2013	39.51	39.51	39.38	39.48
3204	AMEX	IYY	Thu, Mar 14, 2013	39.39	39.55	39.39	39.55
3203	AMEX	IYY	Wed, Mar 13, 2013	39.27	39.36	39.18	39.34
3202	AMEX	IYY	Tue, Mar 12, 2013	39.32	39.35	39.13	39.23
3201	AMEX	IYY	Mon, Mar 11, 2013	39.20	39.34	39.14	39.31
3200	AMEX	IYY	Fri, Mar 8, 2013	39.18	39.24	38.99	39.21
3199	AMEX	IYY	Thu, Mar 7, 2013	38.96	39.05	38.95	39.04
3198	AMEX	IYY	Wed, Mar 6, 2013	39.00	39.02	38.86	38.92
3197	AMEX	IYY	Tue, Mar 5, 2013	38.68	38.95	38.68	38.86
3196	AMEX	IYY	Mon, Mar 4, 2013	38.26	38.48	38.17	38.48
3195	AMEX	IYY	Fri, Mar 1, 2013	38.08	38.33	37.93	38.32
3194	AMEX	IYY	Thu, Feb 28, 2013	38.23	38.52	38.21	38.21
3193	AMEX	IYY	Wed, Feb 27, 2013	37.79	38.35	37.75	38.27
3192	AMEX	IYY	Tue, Feb 26, 2013	37.74	37.84	37.47	37.78
3191	AMEX	IYY	Mon, Feb 25, 2013	38.42	38.49	37.57	37.59
3190	AMEX	IYY	Fri, Feb 22, 2013	38.10	38.26	37.99	38.25
3189	AMEX	IYY	Thu, Feb 21, 2013	38.09	38.09	37.78	37.90
3188	AMEX	IYY	Wed, Feb 20, 2013	38.66	38.66	38.17	38.17
3187	AMEX	IYY	Tue, Feb 19, 2013	38.42	38.67	38.42	38.67
3186	AMEX	IYY	Fri, Feb 15, 2013	38.49	38.51	38.27	38.37
3185	AMEX	IYY	Thu, Feb 14, 2013	38.28	38.46	38.26	38.43
3184	AMEX	IYY	Wed, Feb 13, 2013	38.43	38.49	38.30	38.39
3183	AMEX	IYY	Tue, Feb 12, 2013	38.30	38.41	38.24	38.34
3182	AMEX	IYY	Mon, Feb 11, 2013	38.30	38.31	38.21	38.28
3181	AMEX	IYY	Fri, Feb 8, 2013	38.17	38.30	38.17	38.29
3180	AMEX	IYY	Thu, Feb 7, 2013	38.17	38.17	37.79	38.08
3179	AMEX	IYY	Wed, Feb 6, 2013	37.97	38.15	37.95	38.15
3178	AMEX	IYY	Tue, Feb 5, 2013	37.94	38.17	37.92	38.09
3177	AMEX	IYY	Mon, Feb 4, 2013	37.94	37.99	37.69	37.71
3176	AMEX	IYY	Fri, Feb 1, 2013	38.01	38.17	37.95	38.15
3175	AMEX	IYY	Thu, Jan 31, 2013	37.84	37.90	37.73	37.78
3174	AMEX	IYY	Wed, Jan 30, 2013	37.97	38.04	37.80	37.84
3173	AMEX	IYY	Tue, Jan 29, 2013	37.80	38.01	37.75	37.98
3172	AMEX	IYY	Mon, Jan 28, 2013	37.93	37.93	37.74	37.84
3171	AMEX	IYY	Fri, Jan 25, 2013	37.80	37.89	37.71	37.84
3170	AMEX	IYY	Thu, Jan 24, 2013	37.57	37.86	37.57	37.65
3169	AMEX	IYY	Wed, Jan 23, 2013	37.58	37.67	37.54	37.63
3168	AMEX	IYY	Tue, Jan 22, 2013	37.41	37.58	37.33	37.58
3167	AMEX	IYY	Fri, Jan 18, 2013	37.29	37.41	37.17	37.40
3166	AMEX	IYY	Thu, Jan 17, 2013	37.20	37.39	37.15	37.31
3165	AMEX	IYY	Wed, Jan 16, 2013	37.00	37.11	36.94	37.06
3164	AMEX	IYY	Tue, Jan 15, 2013	36.87	37.09	36.82	37.09
3163	AMEX	IYY	Mon, Jan 14, 2013	36.99	37.04	36.92	37.02
3162	AMEX	IYY	Fri, Jan 11, 2013	37.03	37.04	36.92	37.03
3161	AMEX	IYY	Thu, Jan 10, 2013	36.98	37.03	36.79	37.01
3160	AMEX	IYY	Wed, Jan 9, 2013	36.76	36.86	36.74	36.79
3159	AMEX	IYY	Tue, Jan 8, 2013	36.73	36.76	36.53	36.64
3158	AMEX	IYY	Mon, Jan 7, 2013	36.76	36.77	36.65	36.75
3157	AMEX	IYY	Fri, Jan 4, 2013	36.76	36.90	36.68	36.86
3156	AMEX	IYY	Thu, Jan 3, 2013	36.73	36.84	36.60	36.67
3155	AMEX	IYY	Wed, Jan 2, 2013	36.60	36.73	36.40	36.70
3154	AMEX	IYY	Mon, Dec 31, 2012	35.16	35.83	35.10	35.81
3153	AMEX	IYY	Fri, Dec 28, 2012	35.36	35.51	35.20	35.20
3152	AMEX	IYY	Thu, Dec 27, 2012	35.66	35.69	35.20	35.66
3151	AMEX	IYY	Wed, Dec 26, 2012	35.82	35.87	35.58	35.73
3150	AMEX	IYY	Mon, Dec 24, 2012	35.86	35.86	35.76	35.80
3149	AMEX	IYY	Fri, Dec 21, 2012	35.76	35.94	35.68	35.88
3148	AMEX	IYY	Thu, Dec 20, 2012	36.05	36.22	36.00	36.20
3147	AMEX	IYY	Wed, Dec 19, 2012	36.28	36.28	36.03	36.05
3146	AMEX	IYY	Tue, Dec 18, 2012	36.12	36.51	36.12	36.50
3145	AMEX	IYY	Mon, Dec 17, 2012	35.77	36.05	35.77	36.04
3144	AMEX	IYY	Fri, Dec 14, 2012	35.70	35.78	35.62	35.66
3143	AMEX	IYY	Thu, Dec 13, 2012	35.98	36.07	35.74	35.80
3142	AMEX	IYY	Wed, Dec 12, 2012	36.14	36.26	35.99	35.99
3141	AMEX	IYY	Tue, Dec 11, 2012	35.93	36.13	35.88	36.01
3140	AMEX	IYY	Mon, Dec 10, 2012	35.68	35.83	35.68	35.78
3139	AMEX	IYY	Fri, Dec 7, 2012	35.60	35.80	35.60	35.71
3138	AMEX	IYY	Thu, Dec 6, 2012	35.47	35.63	35.43	35.62
3137	AMEX	IYY	Wed, Dec 5, 2012	35.48	35.65	35.25	35.50
3136	AMEX	IYY	Tue, Dec 4, 2012	35.46	35.55	35.37	35.44
3135	AMEX	IYY	Mon, Dec 3, 2012	35.83	35.85	35.48	35.48
3134	AMEX	IYY	Fri, Nov 30, 2012	35.64	35.70	35.57	35.63
3133	AMEX	IYY	Thu, Nov 29, 2012	35.68	35.70	35.48	35.64
3132	AMEX	IYY	Wed, Nov 28, 2012	35.05	35.46	34.86	35.44
3131	AMEX	IYY	Tue, Nov 27, 2012	35.34	35.43	35.17	35.20
3130	AMEX	IYY	Mon, Nov 26, 2012	35.28	35.37	35.17	35.37
3129	AMEX	IYY	Fri, Nov 23, 2012	35.11	35.42	35.11	35.42
3128	AMEX	IYY	Wed, Nov 21, 2012	34.89	34.98	34.87	34.97
3127	AMEX	IYY	Tue, Nov 20, 2012	34.79	34.93	34.66	34.86
3126	AMEX	IYY	Mon, Nov 19, 2012	34.51	34.84	34.51	34.84
3125	AMEX	IYY	Fri, Nov 16, 2012	34.06	34.20	33.78	34.20
3124	AMEX	IYY	Thu, Nov 15, 2012	34.02	34.13	33.82	34.00
3123	AMEX	IYY	Wed, Nov 14, 2012	34.65	34.65	34.00	34.02
3122	AMEX	IYY	Tue, Nov 13, 2012	34.50	34.86	34.38	34.57
3121	AMEX	IYY	Mon, Nov 12, 2012	34.76	34.79	34.58	34.69
3120	AMEX	IYY	Fri, Nov 9, 2012	34.54	34.93	34.47	34.74
3119	AMEX	IYY	Thu, Nov 8, 2012	35.04	35.18	34.70	34.70
3118	AMEX	IYY	Wed, Nov 7, 2012	35.51	35.51	34.86	35.09
3117	AMEX	IYY	Tue, Nov 6, 2012	35.67	35.96	35.64	35.83
3116	AMEX	IYY	Mon, Nov 5, 2012	35.39	35.60	35.35	35.60
3115	AMEX	IYY	Fri, Nov 2, 2012	35.99	35.99	35.48	35.48
3114	AMEX	IYY	Thu, Nov 1, 2012	35.49	35.82	35.49	35.81
3113	AMEX	IYY	Wed, Oct 31, 2012	35.47	35.53	35.25	35.41
3112	AMEX	IYY	Fri, Oct 26, 2012	35.37	35.47	35.15	35.36
3111	AMEX	IYY	Thu, Oct 25, 2012	35.53	35.54	35.23	35.42
3110	AMEX	IYY	Wed, Oct 24, 2012	35.55	35.57	35.28	35.29
3109	AMEX	IYY	Tue, Oct 23, 2012	35.48	35.52	35.26	35.42
3108	AMEX	IYY	Mon, Oct 22, 2012	35.85	35.90	35.65	35.90
3107	AMEX	IYY	Fri, Oct 19, 2012	36.39	36.39	35.81	35.89
3106	AMEX	IYY	Thu, Oct 18, 2012	36.46	36.63	36.37	36.48
3105	AMEX	IYY	Wed, Oct 17, 2012	36.40	36.59	36.37	36.55
3104	AMEX	IYY	Tue, Oct 16, 2012	36.19	36.39	36.19	36.39
3103	AMEX	IYY	Mon, Oct 15, 2012	35.81	36.04	35.70	36.02
3102	AMEX	IYY	Fri, Oct 12, 2012	35.87	35.89	35.67	35.72
3101	AMEX	IYY	Thu, Oct 11, 2012	36.03	36.11	35.88	35.89
3100	AMEX	IYY	Wed, Oct 10, 2012	36.01	36.03	35.80	35.81
3099	AMEX	IYY	Tue, Oct 9, 2012	36.34	36.39	36.05	36.07
3098	AMEX	IYY	Mon, Oct 8, 2012	36.39	36.43	36.34	36.42
3097	AMEX	IYY	Fri, Oct 5, 2012	36.71	36.75	36.46	36.48
3096	AMEX	IYY	Thu, Oct 4, 2012	36.42	36.52	36.34	36.51
3095	AMEX	IYY	Wed, Oct 3, 2012	36.20	36.31	36.07	36.26
3094	AMEX	IYY	Tue, Oct 2, 2012	36.24	36.26	35.97	36.11
3093	AMEX	IYY	Mon, Oct 1, 2012	36.17	36.37	36.00	36.08
3092	AMEX	IYY	Fri, Sep 28, 2012	36.01	36.14	35.89	36.00
3091	AMEX	IYY	Thu, Sep 27, 2012	35.97	36.22	35.91	36.14
3090	AMEX	IYY	Wed, Sep 26, 2012	36.01	36.01	35.78	35.82
3089	AMEX	IYY	Tue, Sep 25, 2012	36.52	36.56	36.02	36.04
3088	AMEX	IYY	Mon, Sep 24, 2012	36.51	36.69	36.50	36.64
3087	AMEX	IYY	Fri, Sep 21, 2012	36.88	36.88	36.68	36.69
3086	AMEX	IYY	Thu, Sep 20, 2012	36.57	36.68	36.52	36.67
3085	AMEX	IYY	Wed, Sep 19, 2012	36.74	36.83	36.66	36.74
3084	AMEX	IYY	Tue, Sep 18, 2012	36.66	36.73	36.63	36.68
3083	AMEX	IYY	Mon, Sep 17, 2012	36.85	36.89	36.67	36.77
3082	AMEX	IYY	Fri, Sep 14, 2012	36.81	37.07	36.81	36.92
3081	AMEX	IYY	Thu, Sep 13, 2012	36.16	36.80	36.13	36.72
3080	AMEX	IYY	Wed, Sep 12, 2012	36.18	36.24	36.11	36.19
3079	AMEX	IYY	Tue, Sep 11, 2012	36.03	36.19	36.00	36.08
3078	AMEX	IYY	Mon, Sep 10, 2012	36.13	36.20	35.99	35.99
3077	AMEX	IYY	Fri, Sep 7, 2012	36.08	36.18	36.07	36.17
3076	AMEX	IYY	Thu, Sep 6, 2012	35.49	36.02	35.49	36.01
3075	AMEX	IYY	Wed, Sep 5, 2012	35.38	35.41	35.24	35.31
3074	AMEX	IYY	Tue, Sep 4, 2012	35.34	35.41	35.11	35.33
3073	AMEX	IYY	Fri, Aug 31, 2012	35.38	35.49	35.23	35.35
3072	AMEX	IYY	Thu, Aug 30, 2012	35.29	35.29	35.07	35.16
3071	AMEX	IYY	Wed, Aug 29, 2012	35.40	35.51	35.37	35.42
3070	AMEX	IYY	Tue, Aug 28, 2012	35.31	35.46	35.28	35.37
3069	AMEX	IYY	Mon, Aug 27, 2012	35.51	35.51	35.35	35.38
3068	AMEX	IYY	Fri, Aug 24, 2012	35.11	35.47	35.08	35.40
3067	AMEX	IYY	Thu, Aug 23, 2012	35.38	35.38	35.13	35.18
3066	AMEX	IYY	Wed, Aug 22, 2012	35.41	35.49	35.33	35.49
3065	AMEX	IYY	Tue, Aug 21, 2012	35.63	35.78	35.39	35.47
3064	AMEX	IYY	Mon, Aug 20, 2012	35.51	35.56	35.45	35.56
3063	AMEX	IYY	Fri, Aug 17, 2012	35.57	35.58	35.48	35.58
3062	AMEX	IYY	Thu, Aug 16, 2012	35.27	35.56	35.24	35.49
3061	AMEX	IYY	Wed, Aug 15, 2012	35.13	35.27	35.13	35.24
3060	AMEX	IYY	Tue, Aug 14, 2012	35.33	35.33	35.09	35.12
3059	AMEX	IYY	Mon, Aug 13, 2012	35.16	35.21	35.00	35.19
3058	AMEX	IYY	Fri, Aug 10, 2012	35.00	35.21	34.98	35.21
3057	AMEX	IYY	Thu, Aug 9, 2012	35.11	35.20	35.07	35.12
3056	AMEX	IYY	Wed, Aug 8, 2012	34.99	35.15	34.97	35.08
3055	AMEX	IYY	Tue, Aug 7, 2012	35.00	35.22	35.00	35.06
3054	AMEX	IYY	Mon, Aug 6, 2012	34.89	35.00	34.85	34.85
3053	AMEX	IYY	Fri, Aug 3, 2012	34.54	34.82	34.54	34.76
3052	AMEX	IYY	Thu, Aug 2, 2012	34.10	34.26	33.88	34.12
3051	AMEX	IYY	Wed, Aug 1, 2012	34.61	34.61	34.34	34.35
3050	AMEX	IYY	Tue, Jul 31, 2012	34.62	34.68	34.46	34.50
3049	AMEX	IYY	Mon, Jul 30, 2012	34.61	34.75	34.56	34.61
3048	AMEX	IYY	Fri, Jul 27, 2012	34.17	34.74	34.13	34.63
3047	AMEX	IYY	Thu, Jul 26, 2012	33.94	34.06	33.79	34.00
3046	AMEX	IYY	Wed, Jul 25, 2012	33.57	33.60	33.33	33.46
3045	AMEX	IYY	Tue, Jul 24, 2012	33.79	33.79	33.26	33.48
3044	AMEX	IYY	Mon, Jul 23, 2012	33.67	33.86	33.50	33.80
3043	AMEX	IYY	Fri, Jul 20, 2012	34.28	34.30	34.13	34.13
3042	AMEX	IYY	Thu, Jul 19, 2012	34.47	34.55	34.35	34.47
3041	AMEX	IYY	Wed, Jul 18, 2012	34.03	34.44	34.03	34.37
3040	AMEX	IYY	Tue, Jul 17, 2012	34.05	34.16	33.82	34.13
3039	AMEX	IYY	Mon, Jul 16, 2012	33.93	34.00	33.81	33.90
3038	AMEX	IYY	Fri, Jul 13, 2012	33.54	34.00	33.54	33.99
3037	AMEX	IYY	Thu, Jul 12, 2012	33.39	33.58	33.20	33.48
3036	AMEX	IYY	Wed, Jul 11, 2012	33.63	33.71	33.41	33.66
3035	AMEX	IYY	Tue, Jul 10, 2012	34.10	34.12	33.52	33.63
3034	AMEX	IYY	Mon, Jul 9, 2012	33.94	33.94	33.80	33.92
3033	AMEX	IYY	Fri, Jul 6, 2012	34.02	34.03	33.87	34.01
3032	AMEX	IYY	Thu, Jul 5, 2012	34.34	34.44	34.23	34.33
3031	AMEX	IYY	Tue, Jul 3, 2012	34.22	34.47	34.21	34.43
3030	AMEX	IYY	Mon, Jul 2, 2012	34.14	34.20	33.90	34.19
3029	AMEX	IYY	Fri, Jun 29, 2012	33.86	34.08	33.77	34.08
3028	AMEX	IYY	Thu, Jun 28, 2012	33.06	33.25	32.87	33.25
3027	AMEX	IYY	Wed, Jun 27, 2012	33.15	33.34	33.15	33.32
3026	AMEX	IYY	Tue, Jun 26, 2012	32.93	33.09	32.79	33.03
3025	AMEX	IYY	Mon, Jun 25, 2012	33.08	33.08	32.75	32.84
3024	AMEX	IYY	Fri, Jun 22, 2012	33.32	33.40	33.19	33.40
3023	AMEX	IYY	Thu, Jun 21, 2012	33.93	33.95	33.11	33.11
3022	AMEX	IYY	Wed, Jun 20, 2012	33.98	34.03	33.69	33.88
3021	AMEX	IYY	Tue, Jun 19, 2012	33.82	34.07	33.78	33.98
3020	AMEX	IYY	Mon, Jun 18, 2012	33.52	33.82	33.48	33.76
3019	AMEX	IYY	Fri, Jun 15, 2012	33.45	33.69	33.41	33.69
3018	AMEX	IYY	Thu, Jun 14, 2012	33.09	33.40	33.01	33.33
3017	AMEX	IYY	Wed, Jun 13, 2012	33.12	33.33	32.89	32.99
3016	AMEX	IYY	Tue, Jun 12, 2012	32.96	33.26	32.86	33.26
3015	AMEX	IYY	Mon, Jun 11, 2012	33.60	33.60	32.85	32.86
3014	AMEX	IYY	Fri, Jun 8, 2012	32.97	33.31	32.86	33.29
3013	AMEX	IYY	Thu, Jun 7, 2012	33.46	33.46	33.00	33.03
3012	AMEX	IYY	Wed, Jun 6, 2012	32.55	33.06	32.55	33.06
3011	AMEX	IYY	Tue, Jun 5, 2012	31.99	32.37	31.99	32.34
3010	AMEX	IYY	Mon, Jun 4, 2012	32.16	32.24	31.80	32.08
3009	AMEX	IYY	Fri, Jun 1, 2012	32.44	32.50	32.11	32.15
3008	AMEX	IYY	Thu, May 31, 2012	33.03	33.18	32.71	32.97
3007	AMEX	IYY	Wed, May 30, 2012	33.27	33.27	33.00	33.06
3006	AMEX	IYY	Tue, May 29, 2012	33.43	33.61	33.34	33.55
3005	AMEX	IYY	Fri, May 25, 2012	33.23	33.30	33.11	33.16
3004	AMEX	IYY	Thu, May 24, 2012	33.29	33.33	33.00	33.25
3003	AMEX	IYY	Wed, May 23, 2012	32.90	33.20	32.63	33.18
3002	AMEX	IYY	Tue, May 22, 2012	33.15	33.41	33.01	33.14
3001	AMEX	IYY	Mon, May 21, 2012	32.58	33.10	32.55	33.10
3000	AMEX	IYY	Fri, May 18, 2012	32.90	32.97	32.50	32.53
2999	AMEX	IYY	Thu, May 17, 2012	33.38	33.38	32.80	32.80
2998	AMEX	IYY	Wed, May 16, 2012	33.63	33.77	33.34	33.35
2997	AMEX	IYY	Tue, May 15, 2012	33.69	33.85	33.46	33.51
2996	AMEX	IYY	Mon, May 14, 2012	33.73	33.86	33.64	33.67
2995	AMEX	IYY	Fri, May 11, 2012	33.96	34.35	33.95	34.06
2994	AMEX	IYY	Thu, May 10, 2012	34.35	34.36	34.11	34.11
2993	AMEX	IYY	Wed, May 9, 2012	33.93	34.26	33.75	34.06
2992	AMEX	IYY	Tue, May 8, 2012	34.19	34.31	33.89	34.27
2991	AMEX	IYY	Mon, May 7, 2012	34.27	34.52	34.26	34.42
2990	AMEX	IYY	Fri, May 4, 2012	34.78	34.78	34.38	34.46
2989	AMEX	IYY	Thu, May 3, 2012	35.29	35.29	34.89	34.96
2988	AMEX	IYY	Wed, May 2, 2012	35.15	35.28	35.07	35.27
2987	AMEX	IYY	Tue, May 1, 2012	35.15	35.59	35.13	35.33
2986	AMEX	IYY	Mon, Apr 30, 2012	35.22	35.24	35.08	35.14
2985	AMEX	IYY	Fri, Apr 27, 2012	35.32	35.37	35.20	35.32
2984	AMEX	IYY	Thu, Apr 26, 2012	34.89	35.27	34.88	35.20
2983	AMEX	IYY	Wed, Apr 25, 2012	34.81	34.96	34.80	34.95
2982	AMEX	IYY	Tue, Apr 24, 2012	34.37	34.56	34.35	34.44
2981	AMEX	IYY	Mon, Apr 23, 2012	34.28	34.37	34.12	34.37
2980	AMEX	IYY	Fri, Apr 20, 2012	34.74	34.89	34.64	34.64
2979	AMEX	IYY	Thu, Apr 19, 2012	34.81	34.96	34.44	34.61
2978	AMEX	IYY	Wed, Apr 18, 2012	34.78	34.92	34.75	34.78
2977	AMEX	IYY	Tue, Apr 17, 2012	34.61	34.98	34.61	34.94
2976	AMEX	IYY	Mon, Apr 16, 2012	34.64	34.67	34.32	34.42
2975	AMEX	IYY	Fri, Apr 13, 2012	34.78	34.78	34.44	34.44
2974	AMEX	IYY	Thu, Apr 12, 2012	34.41	34.88	34.41	34.87
2973	AMEX	IYY	Wed, Apr 11, 2012	34.45	34.50	34.34	34.37
2972	AMEX	IYY	Tue, Apr 10, 2012	34.66	34.70	34.06	34.09
2971	AMEX	IYY	Mon, Apr 9, 2012	34.64	34.84	34.60	34.71
2970	AMEX	IYY	Thu, Apr 5, 2012	35.05	35.21	34.99	35.12
2969	AMEX	IYY	Wed, Apr 4, 2012	35.25	35.26	35.02	35.17
2968	AMEX	IYY	Tue, Apr 3, 2012	35.61	35.66	35.31	35.51
2967	AMEX	IYY	Mon, Apr 2, 2012	35.36	35.75	35.26	35.65
2966	AMEX	IYY	Fri, Mar 30, 2012	35.44	35.45	35.21	35.37
2965	AMEX	IYY	Thu, Mar 29, 2012	35.10	35.28	34.96	35.28
2964	AMEX	IYY	Wed, Mar 28, 2012	35.43	35.48	35.11	35.31
2963	AMEX	IYY	Tue, Mar 27, 2012	35.66	35.66	35.48	35.48
2962	AMEX	IYY	Mon, Mar 26, 2012	35.36	35.60	35.36	35.59
2961	AMEX	IYY	Fri, Mar 23, 2012	35.16	35.29	35.01	35.27
2960	AMEX	IYY	Thu, Mar 22, 2012	35.11	35.21	34.99	35.12
2959	AMEX	IYY	Wed, Mar 21, 2012	35.46	35.51	35.34	35.42
2958	AMEX	IYY	Tue, Mar 20, 2012	35.36	35.49	35.25	35.44
2957	AMEX	IYY	Mon, Mar 19, 2012	35.40	35.70	35.39	35.58
2956	AMEX	IYY	Fri, Mar 16, 2012	35.47	35.48	35.39	35.43
2955	AMEX	IYY	Thu, Mar 15, 2012	35.22	35.41	35.15	35.39
2954	AMEX	IYY	Wed, Mar 14, 2012	35.26	35.30	35.07	35.18
2953	AMEX	IYY	Tue, Mar 13, 2012	34.80	35.24	34.75	35.24
2952	AMEX	IYY	Mon, Mar 12, 2012	34.63	34.65	34.50	34.58
2951	AMEX	IYY	Fri, Mar 9, 2012	34.55	34.73	34.52	34.60
2950	AMEX	IYY	Thu, Mar 8, 2012	34.34	34.54	34.25	34.47
2949	AMEX	IYY	Wed, Mar 7, 2012	33.97	34.15	33.91	34.14
2948	AMEX	IYY	Tue, Mar 6, 2012	34.06	34.06	33.77	33.87
2947	AMEX	IYY	Mon, Mar 5, 2012	34.49	34.49	34.28	34.41
2946	AMEX	IYY	Fri, Mar 2, 2012	34.64	34.71	34.47	34.56
2945	AMEX	IYY	Thu, Mar 1, 2012	34.58	34.75	34.53	34.68
2944	AMEX	IYY	Wed, Feb 29, 2012	34.65	34.78	34.39	34.39
2943	AMEX	IYY	Tue, Feb 28, 2012	34.56	34.65	34.49	34.63
2942	AMEX	IYY	Mon, Feb 27, 2012	34.28	34.61	34.17	34.56
2941	AMEX	IYY	Fri, Feb 24, 2012	34.47	34.56	34.44	34.46
2940	AMEX	IYY	Thu, Feb 23, 2012	34.23	34.44	34.10	34.43
2939	AMEX	IYY	Wed, Feb 22, 2012	34.33	34.38	34.21	34.24
2938	AMEX	IYY	Tue, Feb 21, 2012	34.46	34.51	34.26	34.37
2937	AMEX	IYY	Fri, Feb 17, 2012	34.45	34.45	34.29	34.36
2936	AMEX	IYY	Thu, Feb 16, 2012	33.94	34.34	33.89	34.33
2935	AMEX	IYY	Wed, Feb 15, 2012	34.20	34.20	33.84	33.90
2934	AMEX	IYY	Tue, Feb 14, 2012	33.99	34.07	33.85	34.06
2933	AMEX	IYY	Mon, Feb 13, 2012	34.08	34.14	33.98	34.10
2932	AMEX	IYY	Fri, Feb 10, 2012	33.82	33.88	33.73	33.84
2931	AMEX	IYY	Thu, Feb 9, 2012	34.13	34.16	33.91	34.10
2930	AMEX	IYY	Wed, Feb 8, 2012	34.00	34.09	33.87	34.06
2929	AMEX	IYY	Tue, Feb 7, 2012	33.80	34.03	33.73	33.96
2928	AMEX	IYY	Mon, Feb 6, 2012	33.75	33.90	33.74	33.90
2927	AMEX	IYY	Fri, Feb 3, 2012	33.79	33.91	33.74	33.91
2926	AMEX	IYY	Thu, Feb 2, 2012	33.44	33.50	33.31	33.42
2925	AMEX	IYY	Wed, Feb 1, 2012	33.26	33.50	33.25	33.36
2924	AMEX	IYY	Tue, Jan 31, 2012	33.22	33.23	32.87	33.04
2923	AMEX	IYY	Mon, Jan 30, 2012	32.86	33.05	32.75	33.03
2922	AMEX	IYY	Fri, Jan 27, 2012	33.01	33.22	33.00	33.15
2921	AMEX	IYY	Thu, Jan 26, 2012	33.46	33.55	33.04	33.11
2920	AMEX	IYY	Wed, Jan 25, 2012	32.98	33.39	32.86	33.33
2919	AMEX	IYY	Tue, Jan 24, 2012	32.84	33.02	32.76	32.99
2918	AMEX	IYY	Mon, Jan 23, 2012	32.99	33.19	32.90	33.02
2917	AMEX	IYY	Fri, Jan 20, 2012	32.96	33.00	32.86	32.99
2916	AMEX	IYY	Thu, Jan 19, 2012	32.89	33.02	32.84	33.00
2915	AMEX	IYY	Wed, Jan 18, 2012	32.43	32.83	32.42	32.80
2914	AMEX	IYY	Tue, Jan 17, 2012	32.65	32.70	32.40	32.46
2913	AMEX	IYY	Fri, Jan 13, 2012	32.27	32.36	32.07	32.36
2912	AMEX	IYY	Thu, Jan 12, 2012	32.47	32.54	32.25	32.51
2911	AMEX	IYY	Wed, Jan 11, 2012	32.32	32.45	32.25	32.42
2910	AMEX	IYY	Tue, Jan 10, 2012	32.39	32.49	32.34	32.37
2909	AMEX	IYY	Mon, Jan 9, 2012	32.04	32.13	31.95	32.09
2908	AMEX	IYY	Fri, Jan 6, 2012	32.13	32.13	31.89	31.99
2907	AMEX	IYY	Thu, Jan 5, 2012	31.83	32.11	31.64	32.06
2906	AMEX	IYY	Wed, Jan 4, 2012	31.87	31.97	31.70	31.95
2905	AMEX	IYY	Tue, Jan 3, 2012	32.11	32.16	31.90	31.96
2904	AMEX	IYY	Fri, Dec 30, 2011	31.61	31.63	31.48	31.48
2903	AMEX	IYY	Thu, Dec 29, 2011	31.40	31.61	31.35	31.58
2902	AMEX	IYY	Wed, Dec 28, 2011	31.74	31.74	31.25	31.28
2901	AMEX	IYY	Tue, Dec 27, 2011	31.65	31.77	31.58	31.70
2900	AMEX	IYY	Fri, Dec 23, 2011	31.49	31.67	31.45	31.67
2899	AMEX	IYY	Thu, Dec 22, 2011	31.25	31.44	31.19	31.38
2898	AMEX	IYY	Wed, Dec 21, 2011	31.25	31.32	30.96	31.28
2897	AMEX	IYY	Tue, Dec 20, 2011	30.74	31.27	30.74	31.21
2896	AMEX	IYY	Mon, Dec 19, 2011	30.74	30.81	30.24	30.31
2895	AMEX	IYY	Fri, Dec 16, 2011	30.72	30.92	30.57	30.67
2894	AMEX	IYY	Thu, Dec 15, 2011	30.79	30.79	30.52	30.55
2893	AMEX	IYY	Wed, Dec 14, 2011	30.63	30.71	30.37	30.45
2892	AMEX	IYY	Tue, Dec 13, 2011	31.31	31.44	30.64	30.77
2891	AMEX	IYY	Mon, Dec 12, 2011	31.30	31.30	30.88	31.11
2890	AMEX	IYY	Fri, Dec 9, 2011	31.21	31.66	31.21	31.58
2889	AMEX	IYY	Thu, Dec 8, 2011	31.50	31.58	30.97	31.00
2888	AMEX	IYY	Wed, Dec 7, 2011	31.54	31.86	31.34	31.80
2887	AMEX	IYY	Tue, Dec 6, 2011	31.67	31.88	31.57	31.71
2886	AMEX	IYY	Mon, Dec 5, 2011	31.81	31.91	31.50	31.65
2885	AMEX	IYY	Fri, Dec 2, 2011	31.60	31.71	31.31	31.33
2884	AMEX	IYY	Thu, Dec 1, 2011	31.31	31.53	31.23	31.33
2883	AMEX	IYY	Wed, Nov 30, 2011	30.98	31.41	30.89	31.41
2882	AMEX	IYY	Tue, Nov 29, 2011	30.09	30.27	29.99	30.07
2881	AMEX	IYY	Mon, Nov 28, 2011	30.05	30.12	29.80	29.99
2880	AMEX	IYY	Fri, Nov 25, 2011	29.13	29.48	29.11	29.14
2879	AMEX	IYY	Wed, Nov 23, 2011	29.61	29.61	29.21	29.21
2878	AMEX	IYY	Tue, Nov 22, 2011	29.96	30.07	29.73	29.91
2877	AMEX	IYY	Mon, Nov 21, 2011	30.14	30.16	29.80	30.01
2876	AMEX	IYY	Fri, Nov 18, 2011	30.73	30.76	30.55	30.59
2875	AMEX	IYY	Thu, Nov 17, 2011	31.07	31.13	30.44	30.63
2874	AMEX	IYY	Wed, Nov 16, 2011	31.33	31.73	31.13	31.14
2873	AMEX	IYY	Tue, Nov 15, 2011	31.38	31.79	31.32	31.66
2872	AMEX	IYY	Mon, Nov 14, 2011	31.63	31.71	31.35	31.47
2871	AMEX	IYY	Fri, Nov 11, 2011	31.53	31.83	31.53	31.81
2870	AMEX	IYY	Thu, Nov 10, 2011	31.29	31.30	30.90	31.17
2869	AMEX	IYY	Wed, Nov 9, 2011	31.34	31.49	30.86	30.87
2868	AMEX	IYY	Tue, Nov 8, 2011	31.90	32.13	31.58	32.09
2867	AMEX	IYY	Mon, Nov 7, 2011	31.51	31.71	31.32	31.71
2866	AMEX	IYY	Fri, Nov 4, 2011	31.44	31.63	31.18	31.56
2865	AMEX	IYY	Thu, Nov 3, 2011	31.45	31.74	31.04	31.70
2864	AMEX	IYY	Wed, Nov 2, 2011	31.02	31.22	30.83	31.12
2863	AMEX	IYY	Tue, Nov 1, 2011	30.68	30.96	30.40	30.62
2862	AMEX	IYY	Mon, Oct 31, 2011	31.88	31.93	31.48	31.48
2861	AMEX	IYY	Fri, Oct 28, 2011	32.12	32.32	32.08	32.32
2860	AMEX	IYY	Thu, Oct 27, 2011	32.05	32.47	31.77	31.92
2859	AMEX	IYY	Wed, Oct 26, 2011	31.20	31.29	30.64	31.17
2858	AMEX	IYY	Tue, Oct 25, 2011	31.31	31.31	30.79	30.86
2857	AMEX	IYY	Mon, Oct 24, 2011	31.09	31.54	31.09	31.51
2856	AMEX	IYY	Fri, Oct 21, 2011	30.76	31.01	30.70	31.01
2855	AMEX	IYY	Thu, Oct 20, 2011	30.30	30.48	29.94	30.42
2854	AMEX	IYY	Wed, Oct 19, 2011	30.63	30.78	30.25	30.31
2853	AMEX	IYY	Tue, Oct 18, 2011	30.10	30.86	29.82	30.68
2852	AMEX	IYY	Mon, Oct 17, 2011	30.57	30.57	30.03	30.03
2851	AMEX	IYY	Fri, Oct 14, 2011	30.50	30.69	30.35	30.69
2850	AMEX	IYY	Thu, Oct 13, 2011	30.02	30.23	29.82	30.14
2849	AMEX	IYY	Wed, Oct 12, 2011	30.18	30.53	30.12	30.24
2848	AMEX	IYY	Tue, Oct 11, 2011	29.72	30.03	29.66	29.89
2847	AMEX	IYY	Mon, Oct 10, 2011	29.43	29.88	29.43	29.88
2846	AMEX	IYY	Fri, Oct 7, 2011	29.34	29.34	28.82	28.89
2845	AMEX	IYY	Thu, Oct 6, 2011	28.56	29.18	28.44	29.16
2844	AMEX	IYY	Wed, Oct 5, 2011	28.10	28.66	27.91	28.61
2843	AMEX	IYY	Tue, Oct 4, 2011	27.08	28.12	26.76	28.12
2842	AMEX	IYY	Mon, Oct 3, 2011	28.09	28.36	27.38	27.38
2841	AMEX	IYY	Fri, Sep 30, 2011	28.56	28.82	28.28	28.28
2840	AMEX	IYY	Thu, Sep 29, 2011	29.35	29.37	28.50	29.00
2839	AMEX	IYY	Wed, Sep 28, 2011	29.54	29.70	28.79	28.79
2838	AMEX	IYY	Tue, Sep 27, 2011	29.72	29.95	29.35	29.45
2837	AMEX	IYY	Mon, Sep 26, 2011	28.70	29.12	28.37	29.11
2836	AMEX	IYY	Fri, Sep 23, 2011	28.11	28.57	28.07	28.47
2835	AMEX	IYY	Thu, Sep 22, 2011	28.55	28.76	28.02	28.44
2834	AMEX	IYY	Wed, Sep 21, 2011	30.30	30.40	29.38	29.38
2833	AMEX	IYY	Tue, Sep 20, 2011	30.50	30.79	30.29	30.31
2832	AMEX	IYY	Mon, Sep 19, 2011	30.25	30.52	30.01	30.39
2831	AMEX	IYY	Fri, Sep 16, 2011	30.69	30.84	30.43	30.69
2830	AMEX	IYY	Thu, Sep 15, 2011	30.38	30.57	30.12	30.55
2829	AMEX	IYY	Wed, Sep 14, 2011	29.76	30.38	29.51	30.07
2828	AMEX	IYY	Tue, Sep 13, 2011	29.44	29.71	29.24	29.63
2827	AMEX	IYY	Mon, Sep 12, 2011	28.76	29.34	28.69	29.34
2826	AMEX	IYY	Fri, Sep 9, 2011	29.64	29.68	29.01	29.14
2825	AMEX	IYY	Thu, Sep 8, 2011	30.11	30.41	29.94	29.95
2824	AMEX	IYY	Wed, Sep 7, 2011	29.85	30.26	29.77	30.25
2823	AMEX	IYY	Tue, Sep 6, 2011	28.76	29.40	28.74	29.40
2822	AMEX	IYY	Fri, Sep 2, 2011	29.82	29.92	29.49	29.59
2821	AMEX	IYY	Thu, Sep 1, 2011	30.80	31.02	30.37	30.39
2820	AMEX	IYY	Wed, Aug 31, 2011	30.84	31.06	30.61	30.75
2819	AMEX	IYY	Tue, Aug 30, 2011	30.38	30.79	29.96	30.62
2818	AMEX	IYY	Mon, Aug 29, 2011	30.03	30.54	30.03	30.53
2817	AMEX	IYY	Fri, Aug 26, 2011	29.02	29.73	28.51	29.61
2816	AMEX	IYY	Thu, Aug 25, 2011	29.80	29.96	29.05	29.16
2815	AMEX	IYY	Wed, Aug 24, 2011	29.23	29.64	29.13	29.63
2814	AMEX	IYY	Tue, Aug 23, 2011	28.43	29.25	28.22	29.24
2813	AMEX	IYY	Mon, Aug 22, 2011	28.93	29.00	28.18	28.26
2812	AMEX	IYY	Fri, Aug 19, 2011	28.39	29.07	28.23	28.23
2811	AMEX	IYY	Thu, Aug 18, 2011	29.38	29.38	28.48	28.75
2810	AMEX	IYY	Wed, Aug 17, 2011	30.32	30.50	29.87	30.11
2809	AMEX	IYY	Tue, Aug 16, 2011	30.11	30.38	29.85	30.09
2808	AMEX	IYY	Mon, Aug 15, 2011	30.00	30.36	29.97	30.35
2807	AMEX	IYY	Fri, Aug 12, 2011	29.84	30.01	29.53	29.70
2806	AMEX	IYY	Thu, Aug 11, 2011	28.48	29.88	28.40	29.50
2805	AMEX	IYY	Wed, Aug 10, 2011	28.95	29.21	28.18	28.23
2804	AMEX	IYY	Tue, Aug 9, 2011	28.61	29.45	27.65	29.42
2803	AMEX	IYY	Mon, Aug 8, 2011	29.32	29.66	28.09	28.09
2802	AMEX	IYY	Fri, Aug 5, 2011	30.70	30.71	29.33	30.17
2801	AMEX	IYY	Thu, Aug 4, 2011	31.51	31.51	30.23	30.27
2800	AMEX	IYY	Wed, Aug 3, 2011	31.70	31.88	31.19	31.88
2799	AMEX	IYY	Tue, Aug 2, 2011	32.40	32.47	31.69	31.72
2798	AMEX	IYY	Mon, Aug 1, 2011	33.03	33.11	32.25	32.55
2797	AMEX	IYY	Fri, Jul 29, 2011	32.52	32.96	32.37	32.70
2796	AMEX	IYY	Thu, Jul 28, 2011	33.02	33.22	32.84	32.89
2795	AMEX	IYY	Wed, Jul 27, 2011	33.52	33.52	32.95	33.00
2794	AMEX	IYY	Tue, Jul 26, 2011	33.81	33.84	33.67	33.71
2793	AMEX	IYY	Mon, Jul 25, 2011	33.66	33.99	33.66	33.84
2792	AMEX	IYY	Fri, Jul 22, 2011	34.05	34.08	33.84	34.04
2791	AMEX	IYY	Thu, Jul 21, 2011	33.69	34.05	33.67	33.99
2790	AMEX	IYY	Wed, Jul 20, 2011	33.69	33.70	33.52	33.57
2789	AMEX	IYY	Tue, Jul 19, 2011	33.25	33.62	33.25	33.57
2788	AMEX	IYY	Mon, Jul 18, 2011	33.17	33.17	32.83	33.02
2787	AMEX	IYY	Fri, Jul 15, 2011	33.30	33.32	33.14	33.31
2786	AMEX	IYY	Thu, Jul 14, 2011	33.46	33.61	33.05	33.13
2785	AMEX	IYY	Wed, Jul 13, 2011	33.41	33.71	33.33	33.38
2784	AMEX	IYY	Tue, Jul 12, 2011	33.31	33.58	33.27	33.27
2783	AMEX	IYY	Mon, Jul 11, 2011	33.68	33.68	33.37	33.40
2782	AMEX	IYY	Fri, Jul 8, 2011	33.93	34.07	33.79	34.07
2781	AMEX	IYY	Thu, Jul 7, 2011	34.20	34.38	34.18	34.31
2780	AMEX	IYY	Wed, Jul 6, 2011	33.81	33.96	33.79	33.93
2779	AMEX	IYY	Tue, Jul 5, 2011	33.90	33.93	33.79	33.87
2778	AMEX	IYY	Fri, Jul 1, 2011	33.44	33.93	33.40	33.90
2777	AMEX	IYY	Thu, Jun 30, 2011	33.22	33.43	33.18	33.41
2776	AMEX	IYY	Wed, Jun 29, 2011	32.99	33.13	32.84	33.11
2775	AMEX	IYY	Tue, Jun 28, 2011	32.47	32.82	32.47	32.82
2774	AMEX	IYY	Mon, Jun 27, 2011	32.10	32.45	32.05	32.40
2773	AMEX	IYY	Fri, Jun 24, 2011	32.50	32.50	32.09	32.12
2772	AMEX	IYY	Thu, Jun 23, 2011	32.25	32.61	32.05	32.60
2771	AMEX	IYY	Wed, Jun 22, 2011	32.74	32.95	32.67	32.67
2770	AMEX	IYY	Tue, Jun 21, 2011	32.59	32.90	32.54	32.86
2769	AMEX	IYY	Mon, Jun 20, 2011	32.13	32.43	32.09	32.38
2768	AMEX	IYY	Fri, Jun 17, 2011	32.46	32.48	32.11	32.21
2767	AMEX	IYY	Thu, Jun 16, 2011	32.07	32.26	31.87	32.12
2766	AMEX	IYY	Wed, Jun 15, 2011	32.39	32.50	32.00	32.09
2765	AMEX	IYY	Tue, Jun 14, 2011	32.49	32.74	32.49	32.65
2764	AMEX	IYY	Mon, Jun 13, 2011	32.28	32.37	32.05	32.20
2763	AMEX	IYY	Fri, Jun 10, 2011	32.54	32.54	32.15	32.22
2762	AMEX	IYY	Thu, Jun 9, 2011	32.50	32.80	32.47	32.69
2761	AMEX	IYY	Wed, Jun 8, 2011	32.58	32.62	32.39	32.44
2760	AMEX	IYY	Tue, Jun 7, 2011	32.80	32.86	32.60	32.60
2759	AMEX	IYY	Mon, Jun 6, 2011	32.90	32.97	32.60	32.61
2758	AMEX	IYY	Fri, Jun 3, 2011	32.92	33.23	32.90	33.02
2757	AMEX	IYY	Thu, Jun 2, 2011	33.43	33.46	33.15	33.34
2756	AMEX	IYY	Wed, Jun 1, 2011	34.04	34.07	33.39	33.39
2755	AMEX	IYY	Tue, May 31, 2011	34.09	34.15	33.92	34.15
2754	AMEX	IYY	Fri, May 27, 2011	33.76	33.88	33.74	33.80
2753	AMEX	IYY	Thu, May 26, 2011	33.39	33.70	33.35	33.65
2752	AMEX	IYY	Wed, May 25, 2011	33.25	33.58	33.19	33.47
2751	AMEX	IYY	Tue, May 24, 2011	33.45	33.52	33.28	33.33
2750	AMEX	IYY	Mon, May 23, 2011	33.35	33.47	33.28	33.38
2749	AMEX	IYY	Fri, May 20, 2011	34.00	34.00	33.72	33.80
2748	AMEX	IYY	Thu, May 19, 2011	34.05	34.10	33.87	34.04
2747	AMEX	IYY	Wed, May 18, 2011	33.63	33.99	33.61	33.96
2746	AMEX	IYY	Tue, May 17, 2011	33.50	33.67	33.40	33.60
2745	AMEX	IYY	Mon, May 16, 2011	33.72	34.03	33.62	33.67
2744	AMEX	IYY	Fri, May 13, 2011	34.18	34.20	33.80	33.88
2743	AMEX	IYY	Thu, May 12, 2011	33.91	34.19	33.75	34.17
2742	AMEX	IYY	Wed, May 11, 2011	34.32	34.32	33.88	34.03
2741	AMEX	IYY	Tue, May 10, 2011	34.22	34.43	34.17	34.37
2740	AMEX	IYY	Mon, May 9, 2011	33.95	34.17	33.89	34.09
2739	AMEX	IYY	Fri, May 6, 2011	34.13	34.27	33.80	33.91
2738	AMEX	IYY	Thu, May 5, 2011	33.86	34.10	33.64	33.77
2737	AMEX	IYY	Wed, May 4, 2011	34.26	34.26	33.91	34.04
2736	AMEX	IYY	Tue, May 3, 2011	34.43	34.43	34.12	34.30
2735	AMEX	IYY	Mon, May 2, 2011	34.71	34.72	34.41	34.46
2734	AMEX	IYY	Fri, Apr 29, 2011	34.42	34.56	34.41	34.53
2733	AMEX	IYY	Thu, Apr 28, 2011	34.30	34.50	34.30	34.45
2732	AMEX	IYY	Wed, Apr 27, 2011	34.16	34.37	34.06	34.32
2731	AMEX	IYY	Tue, Apr 26, 2011	33.91	34.18	33.90	34.11
2730	AMEX	IYY	Mon, Apr 25, 2011	33.81	33.86	33.71	33.81
2729	AMEX	IYY	Thu, Apr 21, 2011	33.85	33.93	33.76	33.86
2728	AMEX	IYY	Wed, Apr 20, 2011	33.64	33.71	33.62	33.68
2727	AMEX	IYY	Tue, Apr 19, 2011	33.05	33.19	33.01	33.19
2726	AMEX	IYY	Mon, Apr 18, 2011	33.03	33.07	32.75	33.05
2725	AMEX	IYY	Fri, Apr 15, 2011	33.30	33.48	33.24	33.41
2724	AMEX	IYY	Thu, Apr 14, 2011	33.03	33.31	32.96	33.27
2723	AMEX	IYY	Wed, Apr 13, 2011	33.40	33.40	33.13	33.29
2722	AMEX	IYY	Tue, Apr 12, 2011	33.28	33.30	33.11	33.23
2721	AMEX	IYY	Mon, Apr 11, 2011	33.62	33.72	33.41	33.49
2720	AMEX	IYY	Fri, Apr 8, 2011	33.87	33.93	33.48	33.61
2719	AMEX	IYY	Thu, Apr 7, 2011	33.78	33.82	33.59	33.72
2718	AMEX	IYY	Wed, Apr 6, 2011	33.89	33.94	33.71	33.82
2717	AMEX	IYY	Tue, Apr 5, 2011	33.65	33.89	33.65	33.76
2716	AMEX	IYY	Mon, Apr 4, 2011	33.82	33.82	33.64	33.72
2715	AMEX	IYY	Fri, Apr 1, 2011	33.74	33.85	33.63	33.69
2714	AMEX	IYY	Thu, Mar 31, 2011	33.56	33.62	33.50	33.56
2713	AMEX	IYY	Wed, Mar 30, 2011	33.51	33.64	33.46	33.59
2712	AMEX	IYY	Tue, Mar 29, 2011	33.10	33.31	32.98	33.31
2711	AMEX	IYY	Mon, Mar 28, 2011	33.22	33.29	33.08	33.08
2710	AMEX	IYY	Fri, Mar 25, 2011	33.16	33.30	33.07	33.18
2709	AMEX	IYY	Thu, Mar 24, 2011	33.05	33.20	32.90	33.16
2708	AMEX	IYY	Wed, Mar 23, 2011	32.63	32.93	32.54	32.84
2707	AMEX	IYY	Tue, Mar 22, 2011	32.86	32.92	32.74	32.76
2706	AMEX	IYY	Mon, Mar 21, 2011	32.80	32.94	32.77	32.88
2705	AMEX	IYY	Fri, Mar 18, 2011	32.70	32.70	32.32	32.38
2704	AMEX	IYY	Thu, Mar 17, 2011	32.34	32.38	32.09	32.25
2703	AMEX	IYY	Wed, Mar 16, 2011	32.30	32.44	31.65	31.86
2702	AMEX	IYY	Tue, Mar 15, 2011	31.95	32.60	31.82	32.43
2701	AMEX	IYY	Mon, Mar 14, 2011	32.77	32.83	32.50	32.80
2700	AMEX	IYY	Fri, Mar 11, 2011	32.62	33.09	32.61	33.00
2699	AMEX	IYY	Thu, Mar 10, 2011	33.03	33.03	32.76	32.79
2698	AMEX	IYY	Wed, Mar 9, 2011	33.41	33.44	33.25	33.37
2697	AMEX	IYY	Tue, Mar 8, 2011	33.22	33.53	33.05	33.45
2696	AMEX	IYY	Mon, Mar 7, 2011	33.58	33.61	32.99	33.16
2695	AMEX	IYY	Fri, Mar 4, 2011	33.65	33.66	33.24	33.44
2694	AMEX	IYY	Thu, Mar 3, 2011	33.37	33.71	33.37	33.68
2693	AMEX	IYY	Wed, Mar 2, 2011	33.00	33.25	32.97	33.10
2692	AMEX	IYY	Tue, Mar 1, 2011	33.71	33.71	33.02	33.02
2691	AMEX	IYY	Mon, Feb 28, 2011	33.48	33.62	33.39	33.57
2690	AMEX	IYY	Fri, Feb 25, 2011	33.13	33.39	33.12	33.37
2689	AMEX	IYY	Thu, Feb 24, 2011	32.93	33.08	32.71	33.01
2688	AMEX	IYY	Wed, Feb 23, 2011	33.28	33.29	32.79	33.03
2687	AMEX	IYY	Tue, Feb 22, 2011	33.68	33.77	33.18	33.25
2686	AMEX	IYY	Fri, Feb 18, 2011	33.96	34.01	33.86	33.97
2685	AMEX	IYY	Thu, Feb 17, 2011	33.75	33.96	33.71	33.94
2684	AMEX	IYY	Wed, Feb 16, 2011	33.74	33.84	33.69	33.81
2683	AMEX	IYY	Tue, Feb 15, 2011	33.63	33.64	33.50	33.56
2682	AMEX	IYY	Mon, Feb 14, 2011	33.62	33.72	33.58	33.70
2681	AMEX	IYY	Fri, Feb 11, 2011	33.26	33.63	33.26	33.60
2680	AMEX	IYY	Thu, Feb 10, 2011	33.21	33.41	33.15	33.37
2679	AMEX	IYY	Wed, Feb 9, 2011	33.34	33.44	33.20	33.30
2678	AMEX	IYY	Tue, Feb 8, 2011	33.43	33.44	33.23	33.43
2677	AMEX	IYY	Mon, Feb 7, 2011	33.17	33.37	33.17	33.29
2676	AMEX	IYY	Fri, Feb 4, 2011	33.00	33.07	32.88	33.05
2675	AMEX	IYY	Thu, Feb 3, 2011	32.89	33.01	32.68	32.98
2674	AMEX	IYY	Wed, Feb 2, 2011	32.88	32.98	32.87	32.88
2673	AMEX	IYY	Tue, Feb 1, 2011	32.67	33.01	32.61	32.98
2672	AMEX	IYY	Mon, Jan 31, 2011	32.30	32.47	32.24	32.42
2671	AMEX	IYY	Fri, Jan 28, 2011	32.83	32.83	32.14	32.17
2670	AMEX	IYY	Thu, Jan 27, 2011	32.75	32.83	32.67	32.83
2669	AMEX	IYY	Wed, Jan 26, 2011	32.61	32.75	32.54	32.71
2668	AMEX	IYY	Tue, Jan 25, 2011	32.45	32.51	32.26	32.50
2667	AMEX	IYY	Mon, Jan 24, 2011	32.25	32.52	32.25	32.49
2666	AMEX	IYY	Fri, Jan 21, 2011	32.46	32.50	32.27	32.30
2665	AMEX	IYY	Thu, Jan 20, 2011	32.21	32.32	32.02	32.21
2664	AMEX	IYY	Wed, Jan 19, 2011	32.73	32.73	32.26	32.33
2663	AMEX	IYY	Tue, Jan 18, 2011	32.56	32.71	32.54	32.71
2662	AMEX	IYY	Fri, Jan 14, 2011	32.33	32.60	32.32	32.58
2661	AMEX	IYY	Thu, Jan 13, 2011	32.47	32.47	32.32	32.38
2660	AMEX	IYY	Wed, Jan 12, 2011	32.37	32.46	32.29	32.44
2659	AMEX	IYY	Tue, Jan 11, 2011	32.19	32.23	32.08	32.12
2658	AMEX	IYY	Mon, Jan 10, 2011	31.96	32.08	31.81	32.06
2657	AMEX	IYY	Fri, Jan 7, 2011	32.16	32.16	31.78	32.06
2656	AMEX	IYY	Thu, Jan 6, 2011	32.21	32.21	32.05	32.12
2655	AMEX	IYY	Wed, Jan 5, 2011	31.88	32.18	31.88	32.17
2654	AMEX	IYY	Tue, Jan 4, 2011	32.16	32.16	31.79	31.98
2653	AMEX	IYY	Mon, Jan 3, 2011	31.94	32.17	31.94	32.05
2652	AMEX	IYY	Fri, Dec 31, 2010	31.69	31.75	31.64	31.70
2651	AMEX	IYY	Thu, Dec 30, 2010	31.76	31.80	31.71	31.74
2650	AMEX	IYY	Wed, Dec 29, 2010	31.78	31.83	31.76	31.78
2649	AMEX	IYY	Tue, Dec 28, 2010	31.75	31.75	31.65	31.71
2648	AMEX	IYY	Mon, Dec 27, 2010	31.60	31.73	31.53	31.68
2647	AMEX	IYY	Thu, Dec 23, 2010	31.72	31.72	31.62	31.67
2646	AMEX	IYY	Wed, Dec 22, 2010	31.70	31.76	31.65	31.74
2645	AMEX	IYY	Tue, Dec 21, 2010	31.67	31.80	31.66	31.78
2644	AMEX	IYY	Mon, Dec 20, 2010	31.56	31.64	31.44	31.57
2643	AMEX	IYY	Fri, Dec 17, 2010	31.43	31.54	31.39	31.50
2642	AMEX	IYY	Thu, Dec 16, 2010	31.26	31.45	31.19	31.43
2641	AMEX	IYY	Wed, Dec 15, 2010	31.32	31.48	31.23	31.25
2640	AMEX	IYY	Tue, Dec 14, 2010	31.44	31.52	31.34	31.38
2639	AMEX	IYY	Mon, Dec 13, 2010	31.52	31.52	31.37	31.37
2638	AMEX	IYY	Fri, Dec 10, 2010	31.24	31.39	31.19	31.38
2637	AMEX	IYY	Thu, Dec 9, 2010	31.26	31.26	31.04	31.17
2636	AMEX	IYY	Wed, Dec 8, 2010	31.07	31.08	30.87	31.06
2635	AMEX	IYY	Tue, Dec 7, 2010	31.29	31.29	30.97	30.98
2634	AMEX	IYY	Mon, Dec 6, 2010	30.88	31.02	30.88	30.95
2633	AMEX	IYY	Fri, Dec 3, 2010	30.74	30.99	30.74	30.97
2632	AMEX	IYY	Thu, Dec 2, 2010	30.55	30.88	30.52	30.86
2631	AMEX	IYY	Wed, Dec 1, 2010	30.29	30.50	30.29	30.47
2630	AMEX	IYY	Tue, Nov 30, 2010	29.73	30.00	29.70	29.85
2629	AMEX	IYY	Mon, Nov 29, 2010	29.88	30.10	29.67	30.04
2628	AMEX	IYY	Fri, Nov 26, 2010	30.00	30.16	30.00	30.07
2627	AMEX	IYY	Wed, Nov 24, 2010	30.03	30.28	30.03	30.28
2626	AMEX	IYY	Tue, Nov 23, 2010	29.92	29.92	29.70	29.81
2625	AMEX	IYY	Mon, Nov 22, 2010	30.13	30.24	29.93	30.22
2624	AMEX	IYY	Fri, Nov 19, 2010	30.13	30.24	29.97	30.23
2623	AMEX	IYY	Thu, Nov 18, 2010	30.03	30.23	30.02	30.13
2622	AMEX	IYY	Wed, Nov 17, 2010	29.65	29.79	29.63	29.71
2621	AMEX	IYY	Tue, Nov 16, 2010	29.95	29.96	29.52	29.67
2620	AMEX	IYY	Mon, Nov 15, 2010	30.27	30.39	30.13	30.15
2619	AMEX	IYY	Fri, Nov 12, 2010	30.37	30.46	30.05	30.17
2618	AMEX	IYY	Thu, Nov 11, 2010	30.39	30.60	30.34	30.56
2617	AMEX	IYY	Wed, Nov 10, 2010	30.50	30.66	30.37	30.66
2616	AMEX	IYY	Tue, Nov 9, 2010	30.82	30.85	30.42	30.51
2615	AMEX	IYY	Mon, Nov 8, 2010	30.68	30.78	30.60	30.75
2614	AMEX	IYY	Fri, Nov 5, 2010	30.64	30.82	30.64	30.80
2613	AMEX	IYY	Thu, Nov 4, 2010	30.42	30.68	30.39	30.67
2612	AMEX	IYY	Wed, Nov 3, 2010	30.01	30.10	29.75	30.09
2611	AMEX	IYY	Tue, Nov 2, 2010	29.96	30.03	29.90	29.97
2610	AMEX	IYY	Mon, Nov 1, 2010	29.90	30.00	29.58	29.71
2609	AMEX	IYY	Fri, Oct 29, 2010	29.63	29.76	29.62	29.73
2608	AMEX	IYY	Thu, Oct 28, 2010	29.87	29.87	29.56	29.71
2607	AMEX	IYY	Wed, Oct 27, 2010	29.58	29.69	29.40	29.69
2606	AMEX	IYY	Tue, Oct 26, 2010	29.62	29.79	29.56	29.73
2605	AMEX	IYY	Mon, Oct 25, 2010	29.78	30.00	29.72	29.73
2604	AMEX	IYY	Fri, Oct 22, 2010	29.63	29.65	29.55	29.65
2603	AMEX	IYY	Thu, Oct 21, 2010	29.64	29.81	29.35	29.56
2602	AMEX	IYY	Wed, Oct 20, 2010	29.26	29.65	29.26	29.52
2601	AMEX	IYY	Tue, Oct 19, 2010	29.33	29.50	29.06	29.21
2600	AMEX	IYY	Mon, Oct 18, 2010	29.45	29.71	29.45	29.65
2599	AMEX	IYY	Fri, Oct 15, 2010	29.66	29.66	29.29	29.49
2598	AMEX	IYY	Thu, Oct 14, 2010	29.55	29.57	29.26	29.43
2597	AMEX	IYY	Wed, Oct 13, 2010	29.50	29.70	29.43	29.54
2596	AMEX	IYY	Tue, Oct 12, 2010	29.14	29.38	28.97	29.32
2595	AMEX	IYY	Mon, Oct 11, 2010	29.25	29.29	29.15	29.20
2594	AMEX	IYY	Fri, Oct 8, 2010	29.02	29.25	28.96	29.18
2593	AMEX	IYY	Thu, Oct 7, 2010	29.18	29.18	28.82	28.99
2592	AMEX	IYY	Wed, Oct 6, 2010	29.04	29.13	28.92	29.03
2591	AMEX	IYY	Tue, Oct 5, 2010	28.74	29.12	28.74	29.06
2590	AMEX	IYY	Mon, Oct 4, 2010	28.67	28.76	28.37	28.49
2589	AMEX	IYY	Fri, Oct 1, 2010	28.82	28.84	28.56	28.71
2588	AMEX	IYY	Thu, Sep 30, 2010	28.83	28.94	28.47	28.60
2587	AMEX	IYY	Wed, Sep 29, 2010	28.67	28.77	28.58	28.67
2586	AMEX	IYY	Tue, Sep 28, 2010	28.62	28.78	28.33	28.72
2585	AMEX	IYY	Mon, Sep 27, 2010	28.69	28.75	28.56	28.57
2584	AMEX	IYY	Fri, Sep 24, 2010	28.38	28.70	28.38	28.69
2583	AMEX	IYY	Thu, Sep 23, 2010	28.08	28.37	28.05	28.09
2582	AMEX	IYY	Wed, Sep 22, 2010	28.56	28.68	28.41	28.47
2581	AMEX	IYY	Tue, Sep 21, 2010	28.69	28.82	28.53	28.62
2580	AMEX	IYY	Mon, Sep 20, 2010	28.33	28.73	28.33	28.68
2579	AMEX	IYY	Fri, Sep 17, 2010	28.39	28.40	28.18	28.24
2578	AMEX	IYY	Thu, Sep 16, 2010	28.15	28.22	28.07	28.21
2577	AMEX	IYY	Wed, Sep 15, 2010	28.04	28.27	27.99	28.23
2576	AMEX	IYY	Tue, Sep 14, 2010	28.12	28.27	27.99	28.13
2575	AMEX	IYY	Mon, Sep 13, 2010	28.10	28.18	28.03	28.13
2574	AMEX	IYY	Fri, Sep 10, 2010	27.71	27.83	27.70	27.81
2573	AMEX	IYY	Thu, Sep 9, 2010	27.83	27.85	27.61	27.67
2572	AMEX	IYY	Wed, Sep 8, 2010	27.45	27.64	27.45	27.54
2571	AMEX	IYY	Tue, Sep 7, 2010	27.55	27.59	27.37	27.37
2570	AMEX	IYY	Fri, Sep 3, 2010	27.63	27.72	27.48	27.71
2569	AMEX	IYY	Thu, Sep 2, 2010	27.11	27.34	27.10	27.33
2568	AMEX	IYY	Wed, Sep 1, 2010	26.63	27.08	26.62	27.07
2567	AMEX	IYY	Tue, Aug 31, 2010	26.21	26.41	26.08	26.28
2566	AMEX	IYY	Mon, Aug 30, 2010	26.61	26.66	26.29	26.29
2565	AMEX	IYY	Fri, Aug 27, 2010	26.42	26.69	26.10	26.67
2564	AMEX	IYY	Thu, Aug 26, 2010	26.50	26.57	26.20	26.22
2563	AMEX	IYY	Wed, Aug 25, 2010	26.13	26.50	26.01	26.41
2562	AMEX	IYY	Tue, Aug 24, 2010	26.37	26.52	26.18	26.29
2561	AMEX	IYY	Mon, Aug 23, 2010	26.97	27.09	26.69	26.69
2560	AMEX	IYY	Fri, Aug 20, 2010	26.82	26.85	26.60	26.82
2559	AMEX	IYY	Thu, Aug 19, 2010	27.24	27.30	26.81	26.92
2558	AMEX	IYY	Wed, Aug 18, 2010	27.30	27.52	27.18	27.39
2557	AMEX	IYY	Tue, Aug 17, 2010	27.17	27.50	27.14	27.34
2556	AMEX	IYY	Mon, Aug 16, 2010	26.78	27.06	26.74	26.97
2555	AMEX	IYY	Fri, Aug 13, 2010	26.96	27.12	26.94	26.97
2554	AMEX	IYY	Thu, Aug 12, 2010	26.76	27.16	26.68	27.07
2553	AMEX	IYY	Wed, Aug 11, 2010	27.53	27.53	27.20	27.23
2552	AMEX	IYY	Tue, Aug 10, 2010	28.00	28.16	27.82	27.99
2551	AMEX	IYY	Mon, Aug 9, 2010	28.13	28.26	28.04	28.22
2550	AMEX	IYY	Fri, Aug 6, 2010	27.84	28.08	27.71	28.04
2549	AMEX	IYY	Thu, Aug 5, 2010	28.03	28.17	27.97	28.12
2548	AMEX	IYY	Wed, Aug 4, 2010	28.09	28.22	28.00	28.20
2547	AMEX	IYY	Tue, Aug 3, 2010	28.04	28.13	27.90	27.97
2546	AMEX	IYY	Mon, Aug 2, 2010	28.00	28.18	27.85	28.13
2545	AMEX	IYY	Fri, Jul 30, 2010	27.22	27.64	27.13	27.54
2544	AMEX	IYY	Thu, Jul 29, 2010	27.86	27.89	27.30	27.52
2543	AMEX	IYY	Wed, Jul 28, 2010	27.83	27.88	27.58	27.63
2542	AMEX	IYY	Tue, Jul 27, 2010	28.06	28.08	27.75	27.86
2541	AMEX	IYY	Mon, Jul 26, 2010	27.57	27.90	27.54	27.90
2540	AMEX	IYY	Fri, Jul 23, 2010	27.27	27.59	27.19	27.56
2539	AMEX	IYY	Thu, Jul 22, 2010	27.00	27.40	27.00	27.31
2538	AMEX	IYY	Wed, Jul 21, 2010	27.22	27.22	26.60	26.70
2537	AMEX	IYY	Tue, Jul 20, 2010	26.40	27.07	26.40	27.05
2536	AMEX	IYY	Mon, Jul 19, 2010	26.70	26.82	26.46	26.73
2535	AMEX	IYY	Fri, Jul 16, 2010	27.19	27.20	26.56	26.58
2534	AMEX	IYY	Thu, Jul 15, 2010	27.33	27.42	26.99	27.38
2533	AMEX	IYY	Wed, Jul 14, 2010	27.31	27.47	27.18	27.35
2532	AMEX	IYY	Tue, Jul 13, 2010	27.23	27.45	27.17	27.36
2531	AMEX	IYY	Mon, Jul 12, 2010	26.86	26.96	26.72	26.90
2530	AMEX	IYY	Fri, Jul 9, 2010	26.70	26.92	26.67	26.92
2529	AMEX	IYY	Thu, Jul 8, 2010	26.69	26.74	26.42	26.71
2528	AMEX	IYY	Wed, Jul 7, 2010	25.70	26.47	25.68	26.43
2527	AMEX	IYY	Tue, Jul 6, 2010	25.90	26.02	25.42	25.61
2526	AMEX	IYY	Fri, Jul 2, 2010	25.74	25.79	25.38	25.52
2525	AMEX	IYY	Thu, Jul 1, 2010	25.74	25.81	25.21	25.64
2524	AMEX	IYY	Wed, Jun 30, 2010	25.92	26.21	25.68	25.74
2523	AMEX	IYY	Tue, Jun 29, 2010	26.49	26.54	25.86	25.99
2522	AMEX	IYY	Mon, Jun 28, 2010	26.96	27.09	26.82	26.86
2521	AMEX	IYY	Fri, Jun 25, 2010	26.91	27.06	26.68	26.97
2520	AMEX	IYY	Thu, Jun 24, 2010	27.18	27.18	26.76	26.81
2519	AMEX	IYY	Wed, Jun 23, 2010	27.49	27.59	27.27	27.38
2518	AMEX	IYY	Tue, Jun 22, 2010	27.95	28.09	27.46	27.48
2517	AMEX	IYY	Mon, Jun 21, 2010	28.44	28.46	27.81	27.94
2516	AMEX	IYY	Fri, Jun 18, 2010	28.05	28.17	27.99	28.06
2515	AMEX	IYY	Thu, Jun 17, 2010	28.07	28.13	27.78	28.03
2514	AMEX	IYY	Wed, Jun 16, 2010	27.86	28.12	27.83	27.99
2513	AMEX	IYY	Tue, Jun 15, 2010	27.57	28.05	27.57	28.03
2512	AMEX	IYY	Mon, Jun 14, 2010	27.59	27.80	27.38	27.38
2511	AMEX	IYY	Fri, Jun 11, 2010	27.07	27.41	26.98	27.40
2510	AMEX	IYY	Thu, Jun 10, 2010	26.87	27.28	26.87	27.25
2509	AMEX	IYY	Wed, Jun 9, 2010	26.77	27.03	26.38	26.47
2508	AMEX	IYY	Tue, Jun 8, 2010	26.37	26.60	26.09	26.60
2507	AMEX	IYY	Mon, Jun 7, 2010	26.81	26.88	26.33	26.33
2506	AMEX	IYY	Fri, Jun 4, 2010	27.22	27.37	26.63	26.72
2505	AMEX	IYY	Thu, Jun 3, 2010	27.68	27.75	27.43	27.72
2504	AMEX	IYY	Wed, Jun 2, 2010	26.96	27.55	26.94	27.55
2503	AMEX	IYY	Tue, Jun 1, 2010	27.09	27.49	26.83	26.84
2502	AMEX	IYY	Fri, May 28, 2010	27.72	27.73	27.29	27.39
2501	AMEX	IYY	Thu, May 27, 2010	27.32	27.73	27.25	27.73
2500	AMEX	IYY	Wed, May 26, 2010	27.12	27.34	26.74	26.78
2499	AMEX	IYY	Tue, May 25, 2010	26.24	26.92	26.04	26.92
2498	AMEX	IYY	Mon, May 24, 2010	27.13	27.31	26.89	26.89
2497	AMEX	IYY	Fri, May 21, 2010	26.39	27.30	26.35	27.21
2496	AMEX	IYY	Thu, May 20, 2010	27.39	27.41	26.85	26.85
2495	AMEX	IYY	Wed, May 19, 2010	27.94	28.19	27.58	27.92
2494	AMEX	IYY	Tue, May 18, 2010	28.77	28.82	28.02	28.13
2493	AMEX	IYY	Mon, May 17, 2010	28.58	28.63	27.96	28.50
2492	AMEX	IYY	Fri, May 14, 2010	28.80	28.81	28.25	28.49
2491	AMEX	IYY	Thu, May 13, 2010	29.33	29.48	29.02	29.07
2490	AMEX	IYY	Wed, May 12, 2010	29.02	29.42	29.02	29.38
2489	AMEX	IYY	Tue, May 11, 2010	28.76	29.30	28.68	28.94
2488	AMEX	IYY	Mon, May 10, 2010	28.96	29.19	28.69	28.98
2487	AMEX	IYY	Fri, May 7, 2010	28.20	28.40	27.35	27.79
2486	AMEX	IYY	Thu, May 6, 2010	29.05	29.23	0.07	28.25
2485	AMEX	IYY	Wed, May 5, 2010	29.19	29.42	28.97	29.18
2484	AMEX	IYY	Tue, May 4, 2010	29.77	29.77	29.27	29.41
2483	AMEX	IYY	Mon, May 3, 2010	29.84	30.22	29.84	30.13
2482	AMEX	IYY	Fri, Apr 30, 2010	30.30	30.31	29.74	29.74
2481	AMEX	IYY	Thu, Apr 29, 2010	30.05	30.35	30.05	30.30
2480	AMEX	IYY	Wed, Apr 28, 2010	29.86	29.96	29.66	29.86
2479	AMEX	IYY	Tue, Apr 27, 2010	30.24	30.39	29.64	29.69
2478	AMEX	IYY	Mon, Apr 26, 2010	30.52	30.61	30.39	30.41
2477	AMEX	IYY	Fri, Apr 23, 2010	30.28	30.53	30.23	30.53
2476	AMEX	IYY	Thu, Apr 22, 2010	29.96	30.34	29.84	30.31
2475	AMEX	IYY	Wed, Apr 21, 2010	30.22	30.30	30.03	30.19
2474	AMEX	IYY	Tue, Apr 20, 2010	30.10	30.22	30.04	30.20
2473	AMEX	IYY	Mon, Apr 19, 2010	29.77	29.94	29.61	29.94
2472	AMEX	IYY	Fri, Apr 16, 2010	30.22	30.26	29.72	29.87
2471	AMEX	IYY	Thu, Apr 15, 2010	30.27	30.39	30.25	30.32
2470	AMEX	IYY	Wed, Apr 14, 2010	30.06	30.31	30.04	30.31
2469	AMEX	IYY	Tue, Apr 13, 2010	29.88	29.98	29.73	29.94
2468	AMEX	IYY	Mon, Apr 12, 2010	29.89	29.98	29.86	29.93
2467	AMEX	IYY	Fri, Apr 9, 2010	29.74	29.87	29.69	29.86
2466	AMEX	IYY	Thu, Apr 8, 2010	29.47	29.71	29.37	29.66
2465	AMEX	IYY	Wed, Apr 7, 2010	29.68	29.74	29.47	29.58
2464	AMEX	IYY	Tue, Apr 6, 2010	29.59	29.80	29.58	29.75
2463	AMEX	IYY	Mon, Apr 5, 2010	29.50	29.68	29.48	29.66
2462	AMEX	IYY	Thu, Apr 1, 2010	29.38	29.49	29.25	29.40
2461	AMEX	IYY	Wed, Mar 31, 2010	29.20	29.32	29.13	29.18
2460	AMEX	IYY	Tue, Mar 30, 2010	29.30	29.38	29.17	29.31
2459	AMEX	IYY	Mon, Mar 29, 2010	29.21	29.30	29.18	29.26
2458	AMEX	IYY	Fri, Mar 26, 2010	29.16	29.26	28.98	29.10
2457	AMEX	IYY	Thu, Mar 25, 2010	29.35	29.47	29.07	29.07
2456	AMEX	IYY	Wed, Mar 24, 2010	29.30	29.40	29.24	29.28
2455	AMEX	IYY	Tue, Mar 23, 2010	29.28	29.45	29.15	29.45
2454	AMEX	IYY	Mon, Mar 22, 2010	28.84	29.25	28.84	29.21
2453	AMEX	IYY	Fri, Mar 19, 2010	29.24	29.28	28.93	29.02
2452	AMEX	IYY	Thu, Mar 18, 2010	29.20	29.25	29.11	29.19
2451	AMEX	IYY	Wed, Mar 17, 2010	29.13	29.33	29.13	29.23
2450	AMEX	IYY	Tue, Mar 16, 2010	28.88	29.09	28.84	29.09
2449	AMEX	IYY	Mon, Mar 15, 2010	28.76	28.84	28.60	28.83
2448	AMEX	IYY	Fri, Mar 12, 2010	28.97	28.97	28.76	28.85
2447	AMEX	IYY	Thu, Mar 11, 2010	28.62	28.84	28.62	28.84
2446	AMEX	IYY	Wed, Mar 10, 2010	28.56	28.76	28.56	28.71
2445	AMEX	IYY	Tue, Mar 9, 2010	28.41	28.69	28.41	28.56
2444	AMEX	IYY	Mon, Mar 8, 2010	28.54	28.57	28.48	28.51
2443	AMEX	IYY	Fri, Mar 5, 2010	28.31	28.51	28.26	28.50
2442	AMEX	IYY	Thu, Mar 4, 2010	28.05	28.13	27.96	28.10
2441	AMEX	IYY	Wed, Mar 3, 2010	28.06	28.19	27.97	28.00
2440	AMEX	IYY	Tue, Mar 2, 2010	28.04	28.12	27.96	28.00
2439	AMEX	IYY	Mon, Mar 1, 2010	27.71	27.90	27.70	27.89
2438	AMEX	IYY	Fri, Feb 26, 2010	27.57	27.65	27.50	27.59
2437	AMEX	IYY	Thu, Feb 25, 2010	27.23	27.58	27.10	27.58
2436	AMEX	IYY	Wed, Feb 24, 2010	27.45	27.62	27.37	27.59
2435	AMEX	IYY	Tue, Feb 23, 2010	27.61	27.68	27.31	27.34
2434	AMEX	IYY	Mon, Feb 22, 2010	27.77	27.79	27.64	27.67
2433	AMEX	IYY	Fri, Feb 19, 2010	27.56	27.78	27.52	27.70
2432	AMEX	IYY	Thu, Feb 18, 2010	27.42	27.68	27.42	27.64
2431	AMEX	IYY	Wed, Feb 17, 2010	27.48	27.50	27.36	27.44
2430	AMEX	IYY	Tue, Feb 16, 2010	27.10	27.34	27.02	27.31
2429	AMEX	IYY	Fri, Feb 12, 2010	26.59	26.89	26.50	26.89
2428	AMEX	IYY	Thu, Feb 11, 2010	26.54	26.91	26.48	26.88
2427	AMEX	IYY	Wed, Feb 10, 2010	26.62	26.75	26.38	26.60
2426	AMEX	IYY	Tue, Feb 9, 2010	26.65	26.87	26.42	26.63
2425	AMEX	IYY	Mon, Feb 8, 2010	26.49	26.65	26.30	26.30
2424	AMEX	IYY	Fri, Feb 5, 2010	26.45	26.53	25.98	26.53
2423	AMEX	IYY	Thu, Feb 4, 2010	27.14	27.14	26.45	26.45
2422	AMEX	IYY	Wed, Feb 3, 2010	27.34	27.46	27.24	27.30
2421	AMEX	IYY	Tue, Feb 2, 2010	27.14	27.49	27.08	27.45
2420	AMEX	IYY	Mon, Feb 1, 2010	26.84	27.10	26.84	27.10
2419	AMEX	IYY	Fri, Jan 29, 2010	27.12	27.29	26.67	26.75
2418	AMEX	IYY	Thu, Jan 28, 2010	27.40	27.43	26.84	27.02
2417	AMEX	IYY	Wed, Jan 27, 2010	27.15	27.38	26.98	27.32
2416	AMEX	IYY	Tue, Jan 26, 2010	27.20	27.49	27.14	27.21
2415	AMEX	IYY	Mon, Jan 25, 2010	27.41	27.47	27.24	27.34
2414	AMEX	IYY	Fri, Jan 22, 2010	27.70	27.77	27.17	27.20
2413	AMEX	IYY	Thu, Jan 21, 2010	28.34	28.42	27.79	27.82
2412	AMEX	IYY	Wed, Jan 20, 2010	28.39	28.47	28.10	28.33
2411	AMEX	IYY	Tue, Jan 19, 2010	28.24	28.61	28.24	28.60
2410	AMEX	IYY	Fri, Jan 15, 2010	28.50	28.56	28.16	28.27
2409	AMEX	IYY	Thu, Jan 14, 2010	28.48	28.62	28.45	28.56
2408	AMEX	IYY	Wed, Jan 13, 2010	28.31	28.57	28.18	28.53
2407	AMEX	IYY	Tue, Jan 12, 2010	28.36	28.39	28.15	28.23
2406	AMEX	IYY	Mon, Jan 11, 2010	28.59	28.60	28.45	28.53
2405	AMEX	IYY	Fri, Jan 8, 2010	28.35	28.50	28.27	28.50
2404	AMEX	IYY	Thu, Jan 7, 2010	28.22	28.43	28.15	28.41
2403	AMEX	IYY	Wed, Jan 6, 2010	28.20	28.34	28.20	28.28
2402	AMEX	IYY	Tue, Jan 5, 2010	28.11	28.26	28.08	28.26
2401	AMEX	IYY	Mon, Jan 4, 2010	27.96	28.18	27.89	28.15
2400	AMEX	IYY	Thu, Dec 31, 2009	28.04	28.04	27.70	27.70
2399	AMEX	IYY	Wed, Dec 30, 2009	27.95	28.01	27.89	27.98
2398	AMEX	IYY	Tue, Dec 29, 2009	28.12	28.12	28.00	28.01
2397	AMEX	IYY	Mon, Dec 28, 2009	28.11	28.11	27.93	28.02
2396	AMEX	IYY	Thu, Dec 24, 2009	27.94	28.01	27.89	27.99
2395	AMEX	IYY	Wed, Dec 23, 2009	27.81	27.88	27.72	27.85
2394	AMEX	IYY	Tue, Dec 22, 2009	27.86	27.97	27.83	27.89
2393	AMEX	IYY	Mon, Dec 21, 2009	27.62	27.86	27.61	27.77
2392	AMEX	IYY	Fri, Dec 18, 2009	27.45	27.51	27.29	27.51
2391	AMEX	IYY	Thu, Dec 17, 2009	27.50	27.52	27.31	27.34
2390	AMEX	IYY	Wed, Dec 16, 2009	27.68	27.80	27.62	27.66
2389	AMEX	IYY	Tue, Dec 15, 2009	27.59	27.73	27.51	27.58
2388	AMEX	IYY	Mon, Dec 14, 2009	27.72	27.73	27.56	27.73
2387	AMEX	IYY	Fri, Dec 11, 2009	27.52	27.57	27.39	27.49
2386	AMEX	IYY	Thu, Dec 10, 2009	27.42	27.49	27.33	27.38
2385	AMEX	IYY	Wed, Dec 9, 2009	27.15	27.24	26.98	27.22
2384	AMEX	IYY	Tue, Dec 8, 2009	27.28	27.29	27.04	27.14
2383	AMEX	IYY	Mon, Dec 7, 2009	27.48	27.58	27.35	27.42
2382	AMEX	IYY	Fri, Dec 4, 2009	27.68	27.78	27.23	27.46
2381	AMEX	IYY	Thu, Dec 3, 2009	27.60	27.74	27.26	27.27
2380	AMEX	IYY	Wed, Dec 2, 2009	27.51	27.63	27.44	27.52
2379	AMEX	IYY	Tue, Dec 1, 2009	27.40	27.56	27.35	27.47
2378	AMEX	IYY	Mon, Nov 30, 2009	27.06	27.17	26.91	27.14
2377	AMEX	IYY	Fri, Nov 27, 2009	26.72	27.24	26.72	27.06
2376	AMEX	IYY	Wed, Nov 25, 2009	27.45	27.53	27.36	27.51
2375	AMEX	IYY	Tue, Nov 24, 2009	27.39	27.44	27.16	27.38
2374	AMEX	IYY	Mon, Nov 23, 2009	27.32	27.58	27.31	27.40
2373	AMEX	IYY	Fri, Nov 20, 2009	26.98	27.09	26.93	27.06
2372	AMEX	IYY	Thu, Nov 19, 2009	27.31	27.32	26.98	27.15
2371	AMEX	IYY	Wed, Nov 18, 2009	27.51	27.57	27.39	27.53
2370	AMEX	IYY	Tue, Nov 17, 2009	27.41	27.56	27.36	27.55
2369	AMEX	IYY	Mon, Nov 16, 2009	27.32	27.63	27.32	27.52
2368	AMEX	IYY	Fri, Nov 13, 2009	27.03	27.21	26.88	27.11
2367	AMEX	IYY	Thu, Nov 12, 2009	27.19	27.33	26.94	26.94
2366	AMEX	IYY	Wed, Nov 11, 2009	27.27	27.41	27.13	27.25
2365	AMEX	IYY	Tue, Nov 10, 2009	27.03	27.17	26.96	27.10
2364	AMEX	IYY	Mon, Nov 9, 2009	26.73	27.09	26.70	27.09
2363	AMEX	IYY	Fri, Nov 6, 2009	26.30	26.53	26.24	26.49
2362	AMEX	IYY	Thu, Nov 5, 2009	26.15	26.44	26.11	26.43
2361	AMEX	IYY	Wed, Nov 4, 2009	26.14	26.29	25.90	25.92
2360	AMEX	IYY	Tue, Nov 3, 2009	25.61	25.92	25.59	25.90
2359	AMEX	IYY	Mon, Nov 2, 2009	25.72	26.04	25.48	25.79
2358	AMEX	IYY	Fri, Oct 30, 2009	26.25	26.30	25.59	25.65
2357	AMEX	IYY	Thu, Oct 29, 2009	25.99	26.40	25.96	26.36
2356	AMEX	IYY	Wed, Oct 28, 2009	26.28	26.28	25.78	25.82
2355	AMEX	IYY	Tue, Oct 27, 2009	26.53	26.62	26.28	26.36
2354	AMEX	IYY	Mon, Oct 26, 2009	26.86	27.11	26.45	26.50
2353	AMEX	IYY	Fri, Oct 23, 2009	27.25	27.25	26.73	26.82
2352	AMEX	IYY	Thu, Oct 22, 2009	26.83	27.21	26.68	27.14
2351	AMEX	IYY	Wed, Oct 21, 2009	27.05	27.36	26.85	26.87
2350	AMEX	IYY	Tue, Oct 20, 2009	27.35	27.35	26.98	27.10
2349	AMEX	IYY	Mon, Oct 19, 2009	27.10	27.35	27.00	27.27
2348	AMEX	IYY	Fri, Oct 16, 2009	27.05	27.11	26.90	27.02
2347	AMEX	IYY	Thu, Oct 15, 2009	27.02	27.25	27.01	27.22
2346	AMEX	IYY	Wed, Oct 14, 2009	27.02	27.19	26.91	27.15
2345	AMEX	IYY	Tue, Oct 13, 2009	26.73	26.73	26.57	26.69
2344	AMEX	IYY	Mon, Oct 12, 2009	26.80	26.88	26.67	26.76
2343	AMEX	IYY	Fri, Oct 9, 2009	26.52	26.65	26.50	26.65
2342	AMEX	IYY	Thu, Oct 8, 2009	26.47	26.62	26.38	26.49
2341	AMEX	IYY	Wed, Oct 7, 2009	26.16	26.26	26.11	26.26
2340	AMEX	IYY	Tue, Oct 6, 2009	26.03	26.34	26.01	26.19
2339	AMEX	IYY	Mon, Oct 5, 2009	25.49	25.87	25.46	25.84
2338	AMEX	IYY	Fri, Oct 2, 2009	25.31	25.58	25.30	25.46
2337	AMEX	IYY	Thu, Oct 1, 2009	26.15	26.15	25.59	25.59
2336	AMEX	IYY	Wed, Sep 30, 2009	26.45	26.45	25.99	26.23
2335	AMEX	IYY	Tue, Sep 29, 2009	26.48	26.56	26.29	26.35
2334	AMEX	IYY	Mon, Sep 28, 2009	26.05	26.44	26.01	26.41
2333	AMEX	IYY	Fri, Sep 25, 2009	25.99	26.13	25.84	25.92
2332	AMEX	IYY	Thu, Sep 24, 2009	26.42	26.48	25.98	26.09
2331	AMEX	IYY	Wed, Sep 23, 2009	26.72	26.85	26.37	26.38
2330	AMEX	IYY	Tue, Sep 22, 2009	26.66	26.72	26.54	26.65
2329	AMEX	IYY	Mon, Sep 21, 2009	26.43	26.64	26.39	26.57
2328	AMEX	IYY	Fri, Sep 18, 2009	26.72	26.77	26.55	26.69
2327	AMEX	IYY	Thu, Sep 17, 2009	26.69	26.85	26.49	26.61
2326	AMEX	IYY	Wed, Sep 16, 2009	26.43	26.69	26.30	26.68
2325	AMEX	IYY	Tue, Sep 15, 2009	26.22	26.37	26.09	26.29
2324	AMEX	IYY	Mon, Sep 14, 2009	25.77	26.19	25.77	26.19
2323	AMEX	IYY	Fri, Sep 11, 2009	26.02	26.14	25.89	25.98
2322	AMEX	IYY	Thu, Sep 10, 2009	25.77	26.02	25.67	26.02
2321	AMEX	IYY	Wed, Sep 9, 2009	25.52	25.82	25.46	25.72
2320	AMEX	IYY	Tue, Sep 8, 2009	25.52	25.52	25.36	25.49
2319	AMEX	IYY	Fri, Sep 4, 2009	24.93	25.27	24.91	25.27
2318	AMEX	IYY	Thu, Sep 3, 2009	24.79	24.93	24.70	24.93
2317	AMEX	IYY	Wed, Sep 2, 2009	24.66	24.82	24.63	24.70
2316	AMEX	IYY	Tue, Sep 1, 2009	25.24	25.53	24.72	24.77
2315	AMEX	IYY	Mon, Aug 31, 2009	25.40	25.40	25.21	25.35
2314	AMEX	IYY	Fri, Aug 28, 2009	25.76	25.80	25.41	25.56
2313	AMEX	IYY	Thu, Aug 27, 2009	25.49	25.62	25.20	25.59
2312	AMEX	IYY	Wed, Aug 26, 2009	25.49	25.63	25.34	25.51
2311	AMEX	IYY	Tue, Aug 25, 2009	25.55	25.76	25.48	25.50
2310	AMEX	IYY	Mon, Aug 24, 2009	25.59	25.73	25.39	25.46
2309	AMEX	IYY	Fri, Aug 21, 2009	25.20	25.50	25.17	25.44
2308	AMEX	IYY	Thu, Aug 20, 2009	24.70	25.06	24.70	25.00
2307	AMEX	IYY	Wed, Aug 19, 2009	24.32	24.78	24.32	24.74
2306	AMEX	IYY	Tue, Aug 18, 2009	24.40	24.61	24.36	24.55
2305	AMEX	IYY	Mon, Aug 17, 2009	24.46	24.50	24.27	24.31
2304	AMEX	IYY	Fri, Aug 14, 2009	25.17	25.17	24.70	24.89
2303	AMEX	IYY	Thu, Aug 13, 2009	25.11	25.18	24.86	25.16
2302	AMEX	IYY	Wed, Aug 12, 2009	24.65	25.16	24.65	25.00
2301	AMEX	IYY	Tue, Aug 11, 2009	24.88	24.88	24.63	24.69
2300	AMEX	IYY	Mon, Aug 10, 2009	24.95	25.09	24.87	25.00
2299	AMEX	IYY	Fri, Aug 7, 2009	25.00	25.25	24.86	25.08
2298	AMEX	IYY	Thu, Aug 6, 2009	24.95	25.00	24.62	24.73
2297	AMEX	IYY	Wed, Aug 5, 2009	24.94	24.98	24.65	24.86
2296	AMEX	IYY	Tue, Aug 4, 2009	24.78	24.99	24.71	24.93
2295	AMEX	IYY	Mon, Aug 3, 2009	24.73	24.85	24.56	24.85
2294	AMEX	IYY	Fri, Jul 31, 2009	24.40	24.58	24.38	24.45
2293	AMEX	IYY	Thu, Jul 30, 2009	24.45	24.68	24.37	24.42
2292	AMEX	IYY	Wed, Jul 29, 2009	24.11	24.21	23.99	24.13
2291	AMEX	IYY	Tue, Jul 28, 2009	24.19	24.31	24.03	24.25
2290	AMEX	IYY	Mon, Jul 27, 2009	24.24	24.32	24.07	24.32
2289	AMEX	IYY	Fri, Jul 24, 2009	24.01	24.27	23.91	24.25
2288	AMEX	IYY	Thu, Jul 23, 2009	23.59	24.23	23.59	24.14
2287	AMEX	IYY	Wed, Jul 22, 2009	23.45	23.73	23.45	23.58
2286	AMEX	IYY	Tue, Jul 21, 2009	23.70	23.70	23.30	23.56
2285	AMEX	IYY	Mon, Jul 20, 2009	23.36	23.51	23.25	23.49
2284	AMEX	IYY	Fri, Jul 17, 2009	23.24	23.25	23.11	23.23
2283	AMEX	IYY	Thu, Jul 16, 2009	22.94	23.29	22.92	23.23
2282	AMEX	IYY	Wed, Jul 15, 2009	22.63	23.05	22.60	23.02
2281	AMEX	IYY	Tue, Jul 14, 2009	22.22	22.35	22.14	22.35
2280	AMEX	IYY	Mon, Jul 13, 2009	21.73	22.20	21.57	22.20
2279	AMEX	IYY	Fri, Jul 10, 2009	21.60	21.80	21.54	21.71
2278	AMEX	IYY	Thu, Jul 9, 2009	21.83	21.89	21.69	21.75
2277	AMEX	IYY	Wed, Jul 8, 2009	21.80	21.86	21.45	21.69
2276	AMEX	IYY	Tue, Jul 7, 2009	22.11	22.13	21.69	21.71
2275	AMEX	IYY	Mon, Jul 6, 2009	21.95	22.15	21.86	22.15
2274	AMEX	IYY	Thu, Jul 2, 2009	22.51	22.51	22.19	22.20
2273	AMEX	IYY	Wed, Jul 1, 2009	22.82	23.04	22.79	22.79
2272	AMEX	IYY	Tue, Jun 30, 2009	22.89	22.95	22.57	22.71
2271	AMEX	IYY	Mon, Jun 29, 2009	22.76	22.91	22.60	22.89
2270	AMEX	IYY	Fri, Jun 26, 2009	22.64	22.75	22.53	22.68
2269	AMEX	IYY	Thu, Jun 25, 2009	22.10	22.70	22.10	22.69
2268	AMEX	IYY	Wed, Jun 24, 2009	22.22	22.44	22.11	22.21
2267	AMEX	IYY	Tue, Jun 23, 2009	22.14	22.22	22.00	22.13
2266	AMEX	IYY	Mon, Jun 22, 2009	22.63	22.63	22.10	22.10
2265	AMEX	IYY	Fri, Jun 19, 2009	22.93	23.00	22.71	22.84
2264	AMEX	IYY	Thu, Jun 18, 2009	22.64	22.83	22.53	22.76
2263	AMEX	IYY	Wed, Jun 17, 2009	22.58	22.77	22.43	22.58
2262	AMEX	IYY	Tue, Jun 16, 2009	23.04	23.04	22.59	22.60
2261	AMEX	IYY	Mon, Jun 15, 2009	23.20	23.20	22.82	22.93
2260	AMEX	IYY	Fri, Jun 12, 2009	23.36	23.49	23.23	23.48
2259	AMEX	IYY	Thu, Jun 11, 2009	23.37	23.73	23.37	23.48
2258	AMEX	IYY	Wed, Jun 10, 2009	23.61	23.61	23.04	23.31
2257	AMEX	IYY	Tue, Jun 9, 2009	23.38	23.49	23.24	23.38
2256	AMEX	IYY	Mon, Jun 8, 2009	23.21	23.45	22.96	23.26
2255	AMEX	IYY	Fri, Jun 5, 2009	23.55	23.64	23.18	23.32
2254	AMEX	IYY	Thu, Jun 4, 2009	23.23	23.38	23.06	23.38
2253	AMEX	IYY	Wed, Jun 3, 2009	23.23	23.27	22.90	23.11
2252	AMEX	IYY	Tue, Jun 2, 2009	23.30	23.54	23.26	23.42
2251	AMEX	IYY	Mon, Jun 1, 2009	23.10	23.49	23.06	23.40
2250	AMEX	IYY	Fri, May 29, 2009	22.56	22.77	22.41	22.77
2249	AMEX	IYY	Thu, May 28, 2009	22.29	22.50	22.00	22.43
2248	AMEX	IYY	Wed, May 27, 2009	22.53	22.62	22.10	22.10
2247	AMEX	IYY	Tue, May 26, 2009	21.75	22.56	21.75	22.52
2246	AMEX	IYY	Fri, May 22, 2009	21.96	22.15	21.85	21.94
2245	AMEX	IYY	Thu, May 21, 2009	22.03	22.13	21.73	21.97
2244	AMEX	IYY	Wed, May 20, 2009	22.67	22.87	22.29	22.32
2243	AMEX	IYY	Tue, May 19, 2009	22.44	22.65	22.35	22.44
2242	AMEX	IYY	Mon, May 18, 2009	22.00	22.48	21.95	22.44
2241	AMEX	IYY	Fri, May 15, 2009	21.98	22.12	21.67	21.80
2240	AMEX	IYY	Thu, May 14, 2009	21.79	22.15	21.72	22.02
2239	AMEX	IYY	Wed, May 13, 2009	22.06	22.10	21.75	21.76
2238	AMEX	IYY	Tue, May 12, 2009	22.62	22.64	22.13	22.41
2237	AMEX	IYY	Mon, May 11, 2009	22.56	22.70	22.43	22.49
2236	AMEX	IYY	Fri, May 8, 2009	22.68	22.96	22.51	22.93
2235	AMEX	IYY	Thu, May 7, 2009	22.98	22.99	22.23	22.36
2234	AMEX	IYY	Wed, May 6, 2009	22.66	22.74	22.33	22.73
2233	AMEX	IYY	Tue, May 5, 2009	22.42	22.45	22.18	22.34
2232	AMEX	IYY	Mon, May 4, 2009	21.89	22.47	21.86	22.46
2231	AMEX	IYY	Fri, May 1, 2009	21.59	21.75	21.42	21.67
2230	AMEX	IYY	Thu, Apr 30, 2009	21.85	21.99	21.49	21.57
2229	AMEX	IYY	Wed, Apr 29, 2009	21.32	21.79	21.28	21.57
2228	AMEX	IYY	Tue, Apr 28, 2009	20.97	21.33	20.89	21.09
2227	AMEX	IYY	Mon, Apr 27, 2009	21.08	21.43	21.06	21.15
2226	AMEX	IYY	Fri, Apr 24, 2009	21.20	21.52	21.10	21.35
2225	AMEX	IYY	Thu, Apr 23, 2009	20.87	21.01	20.61	20.99
2224	AMEX	IYY	Wed, Apr 22, 2009	20.76	21.28	20.71	20.82
2223	AMEX	IYY	Tue, Apr 21, 2009	20.40	20.95	20.36	20.95
2222	AMEX	IYY	Mon, Apr 20, 2009	21.08	21.08	20.48	20.49
2221	AMEX	IYY	Fri, Apr 17, 2009	21.40	21.58	21.21	21.45
2220	AMEX	IYY	Thu, Apr 16, 2009	21.11	21.45	20.87	21.30
2219	AMEX	IYY	Wed, Apr 15, 2009	20.60	20.98	20.56	20.96
2218	AMEX	IYY	Tue, Apr 14, 2009	20.93	21.11	20.68	20.73
2217	AMEX	IYY	Mon, Apr 13, 2009	20.96	21.25	20.80	21.14
2216	AMEX	IYY	Thu, Apr 9, 2009	20.79	21.09	20.75	21.09
2215	AMEX	IYY	Wed, Apr 8, 2009	20.12	20.33	20.03	20.28
2214	AMEX	IYY	Tue, Apr 7, 2009	20.23	20.30	20.02	20.02
2213	AMEX	IYY	Mon, Apr 6, 2009	20.53	20.57	20.25	20.55
2212	AMEX	IYY	Fri, Apr 3, 2009	20.53	20.70	20.31	20.70
2211	AMEX	IYY	Thu, Apr 2, 2009	20.39	20.78	20.32	20.44
2210	AMEX	IYY	Wed, Apr 1, 2009	19.26	19.94	19.20	19.86
2209	AMEX	IYY	Tue, Mar 31, 2009	19.53	19.88	19.40	19.52
2208	AMEX	IYY	Mon, Mar 30, 2009	19.54	19.54	19.13	19.31
2207	AMEX	IYY	Fri, Mar 27, 2009	20.16	20.24	19.95	19.98
2206	AMEX	IYY	Thu, Mar 26, 2009	20.17	20.42	19.98	20.40
2205	AMEX	IYY	Wed, Mar 25, 2009	19.87	20.24	19.38	19.96
2204	AMEX	IYY	Tue, Mar 24, 2009	20.06	20.30	19.85	19.85
2203	AMEX	IYY	Mon, Mar 23, 2009	19.44	20.29	19.35	20.28
2202	AMEX	IYY	Fri, Mar 20, 2009	19.37	19.45	18.89	18.92
2201	AMEX	IYY	Thu, Mar 19, 2009	19.84	19.84	19.28	19.34
2200	AMEX	IYY	Wed, Mar 18, 2009	19.03	19.78	18.85	19.56
2199	AMEX	IYY	Tue, Mar 17, 2009	18.60	19.15	18.47	19.14
2198	AMEX	IYY	Mon, Mar 16, 2009	18.87	19.08	18.54	18.54
2197	AMEX	IYY	Fri, Mar 13, 2009	18.64	18.71	18.32	18.63
2196	AMEX	IYY	Thu, Mar 12, 2009	17.79	18.56	17.67	18.43
2195	AMEX	IYY	Wed, Mar 11, 2009	17.88	18.03	17.58	17.76
2194	AMEX	IYY	Tue, Mar 10, 2009	17.01	17.69	17.01	17.67
2193	AMEX	IYY	Mon, Mar 9, 2009	16.63	17.12	16.58	16.69
2192	AMEX	IYY	Fri, Mar 6, 2009	16.98	17.21	16.43	16.84
2191	AMEX	IYY	Thu, Mar 5, 2009	17.14	17.35	16.70	16.83
2190	AMEX	IYY	Wed, Mar 4, 2009	17.45	17.83	17.27	17.57
2189	AMEX	IYY	Tue, Mar 3, 2009	17.52	17.53	17.03	17.14
2188	AMEX	IYY	Mon, Mar 2, 2009	17.76	17.87	17.23	17.29
2187	AMEX	IYY	Fri, Feb 27, 2009	18.14	18.51	18.08	18.14
2186	AMEX	IYY	Thu, Feb 26, 2009	19.02	19.16	18.49	18.50
2185	AMEX	IYY	Wed, Feb 25, 2009	18.88	19.16	18.50	18.79
2184	AMEX	IYY	Tue, Feb 24, 2009	18.48	19.07	18.32	18.97
2183	AMEX	IYY	Mon, Feb 23, 2009	19.18	19.18	18.27	18.28
2182	AMEX	IYY	Fri, Feb 20, 2009	19.01	19.17	18.55	18.96
2181	AMEX	IYY	Thu, Feb 19, 2009	19.59	19.64	19.11	19.18
2180	AMEX	IYY	Wed, Feb 18, 2009	19.59	19.60	19.19	19.38
2179	AMEX	IYY	Tue, Feb 17, 2009	19.68	19.77	19.43	19.43
2178	AMEX	IYY	Fri, Feb 13, 2009	20.53	20.63	20.27	20.27
2177	AMEX	IYY	Thu, Feb 12, 2009	20.14	20.53	19.88	20.53
2176	AMEX	IYY	Wed, Feb 11, 2009	20.47	20.59	20.21	20.48
2175	AMEX	IYY	Tue, Feb 10, 2009	21.14	21.32	20.22	20.35
2174	AMEX	IYY	Mon, Feb 9, 2009	21.27	21.47	21.14	21.35
2173	AMEX	IYY	Fri, Feb 6, 2009	20.74	21.36	20.74	21.28
2172	AMEX	IYY	Thu, Feb 5, 2009	20.24	20.84	20.09	20.68
2171	AMEX	IYY	Wed, Feb 4, 2009	20.58	20.85	20.30	20.39
2170	AMEX	IYY	Tue, Feb 3, 2009	20.34	20.58	20.12	20.49
2169	AMEX	IYY	Mon, Feb 2, 2009	19.94	20.32	19.88	20.20
2168	AMEX	IYY	Fri, Jan 30, 2009	20.75	20.83	20.11	20.18
2167	AMEX	IYY	Thu, Jan 29, 2009	21.03	21.09	20.65	20.68
2166	AMEX	IYY	Wed, Jan 28, 2009	21.11	21.46	21.03	21.35
2165	AMEX	IYY	Tue, Jan 27, 2009	20.53	20.79	20.41	20.69
2164	AMEX	IYY	Mon, Jan 26, 2009	20.37	20.85	20.28	20.45
2163	AMEX	IYY	Fri, Jan 23, 2009	19.72	20.52	19.72	20.39
2162	AMEX	IYY	Thu, Jan 22, 2009	20.12	20.52	19.85	20.21
2161	AMEX	IYY	Wed, Jan 21, 2009	20.04	20.58	19.68	20.51
2160	AMEX	IYY	Tue, Jan 20, 2009	20.65	20.65	19.70	19.73
2159	AMEX	IYY	Fri, Jan 16, 2009	21.02	21.04	20.32	20.85
2158	AMEX	IYY	Thu, Jan 15, 2009	20.56	20.82	19.97	20.63
2157	AMEX	IYY	Wed, Jan 14, 2009	20.92	20.94	20.44	20.60
2156	AMEX	IYY	Tue, Jan 13, 2009	21.15	21.41	21.05	21.28
2155	AMEX	IYY	Mon, Jan 12, 2009	21.68	21.68	21.08	21.24
2154	AMEX	IYY	Fri, Jan 9, 2009	22.29	22.31	21.71	21.78
2153	AMEX	IYY	Thu, Jan 8, 2009	22.01	22.25	21.92	22.23
2152	AMEX	IYY	Wed, Jan 7, 2009	22.45	22.50	22.03	22.18
2151	AMEX	IYY	Tue, Jan 6, 2009	22.84	23.02	22.63	22.81
2150	AMEX	IYY	Mon, Jan 5, 2009	22.51	22.82	22.35	22.59
2149	AMEX	IYY	Fri, Jan 2, 2009	22.06	22.72	21.90	22.61
2148	AMEX	IYY	Wed, Dec 31, 2008	21.73	22.16	21.67	22.04
2147	AMEX	IYY	Tue, Dec 30, 2008	21.24	21.69	21.22	21.68
2146	AMEX	IYY	Mon, Dec 29, 2008	21.23	21.25	20.81	21.09
2145	AMEX	IYY	Fri, Dec 26, 2008	21.17	21.24	21.04	21.19
2144	AMEX	IYY	Wed, Dec 24, 2008	20.98	21.12	20.93	21.03
2143	AMEX	IYY	Tue, Dec 23, 2008	21.33	21.37	20.87	20.97
2142	AMEX	IYY	Mon, Dec 22, 2008	21.75	21.75	20.95	20.98
2141	AMEX	IYY	Fri, Dec 19, 2008	21.87	22.13	21.60	21.68
2140	AMEX	IYY	Thu, Dec 18, 2008	22.24	22.24	21.45	21.66
2139	AMEX	IYY	Wed, Dec 17, 2008	22.07	22.43	21.89	22.17
2138	AMEX	IYY	Tue, Dec 16, 2008	21.41	22.28	21.40	22.19
2137	AMEX	IYY	Mon, Dec 15, 2008	21.62	21.62	20.88	21.14
2136	AMEX	IYY	Fri, Dec 12, 2008	20.64	21.53	20.64	21.40
2135	AMEX	IYY	Thu, Dec 11, 2008	21.64	22.01	21.12	21.30
2134	AMEX	IYY	Wed, Dec 10, 2008	21.79	22.06	21.54	21.95
2133	AMEX	IYY	Tue, Dec 9, 2008	21.92	22.30	21.50	21.62
2132	AMEX	IYY	Mon, Dec 8, 2008	21.87	22.30	21.73	22.02
2131	AMEX	IYY	Fri, Dec 5, 2008	20.17	21.36	19.85	21.36
2130	AMEX	IYY	Thu, Dec 4, 2008	20.82	21.25	20.23	20.54
2129	AMEX	IYY	Wed, Dec 3, 2008	20.08	21.16	20.08	21.09
2128	AMEX	IYY	Tue, Dec 2, 2008	20.17	20.60	19.88	20.59
2127	AMEX	IYY	Mon, Dec 1, 2008	21.15	21.15	19.80	19.83
2126	AMEX	IYY	Fri, Nov 28, 2008	21.46	21.76	21.40	21.75
2125	AMEX	IYY	Wed, Nov 26, 2008	20.33	21.57	20.27	21.51
2124	AMEX	IYY	Tue, Nov 25, 2008	21.09	21.10	20.25	20.81
2123	AMEX	IYY	Mon, Nov 24, 2008	19.78	20.94	19.56	20.44
2122	AMEX	IYY	Fri, Nov 21, 2008	18.72	19.35	17.91	19.30
2121	AMEX	IYY	Thu, Nov 20, 2008	19.40	19.87	18.12	18.29
2120	AMEX	IYY	Wed, Nov 19, 2008	20.74	20.91	19.55	19.58
2119	AMEX	IYY	Tue, Nov 18, 2008	20.69	21.02	20.10	20.75
2118	AMEX	IYY	Mon, Nov 17, 2008	20.98	21.35	20.67	20.67
2117	AMEX	IYY	Fri, Nov 14, 2008	21.61	22.20	21.16	21.18
2116	AMEX	IYY	Thu, Nov 13, 2008	20.78	22.20	19.95	22.17
2115	AMEX	IYY	Wed, Nov 12, 2008	21.38	21.53	20.68	20.74
2114	AMEX	IYY	Tue, Nov 11, 2008	21.98	22.13	21.53	21.90
2113	AMEX	IYY	Mon, Nov 10, 2008	23.21	23.50	22.12	22.37
2112	AMEX	IYY	Fri, Nov 7, 2008	22.25	22.63	22.10	22.56
2111	AMEX	IYY	Thu, Nov 6, 2008	22.85	23.12	21.93	22.07
2110	AMEX	IYY	Wed, Nov 5, 2008	24.20	24.36	23.15	23.15
2109	AMEX	IYY	Tue, Nov 4, 2008	24.20	24.50	23.91	24.46
2108	AMEX	IYY	Mon, Nov 3, 2008	23.62	23.81	23.39	23.54
2107	AMEX	IYY	Fri, Oct 31, 2008	23.24	23.96	22.96	23.60
2106	AMEX	IYY	Thu, Oct 30, 2008	23.44	23.45	22.59	23.20
2105	AMEX	IYY	Wed, Oct 29, 2008	22.64	23.50	22.38	22.38
2104	AMEX	IYY	Tue, Oct 28, 2008	21.38	22.64	20.50	22.64
2103	AMEX	IYY	Mon, Oct 27, 2008	20.89	21.62	20.56	20.57
2102	AMEX	IYY	Fri, Oct 24, 2008	20.20	21.73	20.09	21.63
2101	AMEX	IYY	Thu, Oct 23, 2008	22.15	22.50	20.89	22.12
2100	AMEX	IYY	Wed, Oct 22, 2008	23.00	23.00	21.43	22.13
2099	AMEX	IYY	Tue, Oct 21, 2008	23.95	24.09	23.30	23.34
2098	AMEX	IYY	Mon, Oct 20, 2008	23.39	24.00	23.06	23.96
2097	AMEX	IYY	Fri, Oct 17, 2008	22.68	24.02	22.31	23.00
2096	AMEX	IYY	Thu, Oct 16, 2008	22.53	23.04	21.13	23.03
2095	AMEX	IYY	Wed, Oct 15, 2008	23.75	23.84	22.15	22.15
2094	AMEX	IYY	Tue, Oct 14, 2008	25.69	26.49	23.76	24.44
2093	AMEX	IYY	Mon, Oct 13, 2008	24.37	24.65	22.79	24.55
2092	AMEX	IYY	Fri, Oct 10, 2008	20.92	22.95	20.29	22.35
2091	AMEX	IYY	Thu, Oct 9, 2008	24.40	24.58	22.14	22.50
2090	AMEX	IYY	Wed, Oct 8, 2008	23.70	24.93	23.50	23.98
2089	AMEX	IYY	Tue, Oct 7, 2008	26.20	26.50	24.35	24.40
2088	AMEX	IYY	Mon, Oct 6, 2008	26.15	26.32	24.52	25.94
2087	AMEX	IYY	Fri, Oct 3, 2008	27.84	28.21	26.78	27.04
2086	AMEX	IYY	Thu, Oct 2, 2008	28.37	28.37	27.18	27.28
2085	AMEX	IYY	Wed, Oct 1, 2008	28.22	28.74	28.01	28.45
2084	AMEX	IYY	Tue, Sep 30, 2008	28.54	28.83	27.78	28.57
2083	AMEX	IYY	Mon, Sep 29, 2008	29.39	29.40	27.28	27.79
2082	AMEX	IYY	Fri, Sep 26, 2008	29.50	29.82	29.19	29.82
2081	AMEX	IYY	Thu, Sep 25, 2008	30.06	30.36	29.25	29.72
2080	AMEX	IYY	Wed, Sep 24, 2008	30.00	30.00	29.08	29.22
2079	AMEX	IYY	Tue, Sep 23, 2008	29.88	30.21	29.40	29.48
2078	AMEX	IYY	Mon, Sep 22, 2008	30.71	30.71	29.89	29.96
2077	AMEX	IYY	Fri, Sep 19, 2008	32.00	42.95	30.63	30.97
2076	AMEX	IYY	Thu, Sep 18, 2008	29.11	29.93	28.08	29.81
2075	AMEX	IYY	Wed, Sep 17, 2008	29.54	29.65	28.63	28.63
2074	AMEX	IYY	Tue, Sep 16, 2008	28.88	30.05	28.81	30.00
2073	AMEX	IYY	Mon, Sep 15, 2008	29.79	30.55	29.61	29.65
2072	AMEX	IYY	Fri, Sep 12, 2008	30.67	31.02	30.47	30.93
2071	AMEX	IYY	Thu, Sep 11, 2008	30.07	30.84	29.96	30.84
2070	AMEX	IYY	Wed, Sep 10, 2008	30.47	30.73	30.14	30.42
2069	AMEX	IYY	Tue, Sep 9, 2008	31.38	31.38	30.26	30.26
2068	AMEX	IYY	Mon, Sep 8, 2008	31.60	31.65	30.82	31.27
2067	AMEX	IYY	Fri, Sep 5, 2008	30.46	30.78	30.10	30.78
2066	AMEX	IYY	Thu, Sep 4, 2008	31.28	31.33	30.57	30.58
2065	AMEX	IYY	Wed, Sep 3, 2008	31.58	31.71	31.31	31.50
2064	AMEX	IYY	Tue, Sep 2, 2008	32.15	32.25	31.47	31.59
2063	AMEX	IYY	Fri, Aug 29, 2008	32.04	32.10	31.78	31.79
2062	AMEX	IYY	Thu, Aug 28, 2008	31.81	32.17	31.81	32.17
2061	AMEX	IYY	Wed, Aug 27, 2008	31.52	31.78	31.41	31.68
2060	AMEX	IYY	Tue, Aug 26, 2008	31.36	31.53	31.24	31.42
2059	AMEX	IYY	Mon, Aug 25, 2008	31.81	31.81	31.28	31.35
2058	AMEX	IYY	Fri, Aug 22, 2008	31.80	31.96	31.72	31.93
2057	AMEX	IYY	Thu, Aug 21, 2008	31.27	31.64	31.27	31.57
2056	AMEX	IYY	Wed, Aug 20, 2008	31.36	31.57	31.24	31.55
2055	AMEX	IYY	Tue, Aug 19, 2008	31.44	31.45	31.24	31.35
2054	AMEX	IYY	Mon, Aug 18, 2008	32.25	32.25	31.56	31.64
2053	AMEX	IYY	Fri, Aug 15, 2008	32.13	32.24	31.96	32.12
2052	AMEX	IYY	Thu, Aug 14, 2008	31.61	32.14	31.61	31.97
2051	AMEX	IYY	Wed, Aug 13, 2008	31.74	31.97	31.52	31.82
2050	AMEX	IYY	Tue, Aug 12, 2008	32.15	32.15	31.75	31.85
2049	AMEX	IYY	Mon, Aug 11, 2008	31.94	32.40	31.89	32.15
2048	AMEX	IYY	Fri, Aug 8, 2008	31.27	32.00	31.18	31.94
2047	AMEX	IYY	Thu, Aug 7, 2008	31.60	31.65	31.20	31.29
2046	AMEX	IYY	Wed, Aug 6, 2008	31.49	31.86	31.46	31.81
2045	AMEX	IYY	Tue, Aug 5, 2008	30.97	31.63	30.97	31.61
2044	AMEX	IYY	Mon, Aug 4, 2008	31.14	31.14	30.78	30.80
2043	AMEX	IYY	Fri, Aug 1, 2008	31.41	31.41	31.00	31.16
2042	AMEX	IYY	Thu, Jul 31, 2008	31.46	31.69	31.28	31.30
2041	AMEX	IYY	Wed, Jul 30, 2008	31.30	31.67	31.22	31.67
2040	AMEX	IYY	Tue, Jul 29, 2008	30.66	31.16	30.58	31.16
2039	AMEX	IYY	Mon, Jul 28, 2008	31.02	31.04	30.49	30.49
2038	AMEX	IYY	Fri, Jul 25, 2008	31.05	31.15	30.88	31.01
2037	AMEX	IYY	Thu, Jul 24, 2008	31.71	31.71	30.87	30.89
2036	AMEX	IYY	Wed, Jul 23, 2008	31.66	31.85	31.52	31.61
2035	AMEX	IYY	Tue, Jul 22, 2008	30.87	31.50	30.84	31.47
2034	AMEX	IYY	Mon, Jul 21, 2008	31.26	31.26	31.00	31.09
2033	AMEX	IYY	Fri, Jul 18, 2008	31.23	31.23	30.88	31.06
2032	AMEX	IYY	Thu, Jul 17, 2008	30.91	31.11	30.63	31.04
2031	AMEX	IYY	Wed, Jul 16, 2008	29.94	30.72	29.88	30.72
2030	AMEX	IYY	Tue, Jul 15, 2008	29.99	30.41	29.58	29.96
2029	AMEX	IYY	Mon, Jul 14, 2008	30.80	30.88	30.20	30.27
2028	AMEX	IYY	Fri, Jul 11, 2008	30.48	30.98	30.19	30.61
2027	AMEX	IYY	Thu, Jul 10, 2008	30.71	30.97	30.48	30.87
2026	AMEX	IYY	Wed, Jul 9, 2008	31.41	31.49	30.68	30.68
2025	AMEX	IYY	Tue, Jul 8, 2008	30.68	31.31	30.51	31.31
2024	AMEX	IYY	Mon, Jul 7, 2008	31.23	31.28	30.50	30.77
2023	AMEX	IYY	Thu, Jul 3, 2008	31.22	31.24	30.71	31.00
2022	AMEX	IYY	Wed, Jul 2, 2008	31.77	31.87	31.08	31.09
2021	AMEX	IYY	Tue, Jul 1, 2008	31.31	31.70	31.11	31.69
2020	AMEX	IYY	Mon, Jun 30, 2008	31.69	31.85	31.50	31.58
2019	AMEX	IYY	Fri, Jun 27, 2008	31.74	31.84	31.42	31.60
2018	AMEX	IYY	Thu, Jun 26, 2008	32.25	32.28	31.72	31.74
2017	AMEX	IYY	Wed, Jun 25, 2008	32.62	32.93	32.55	32.59
2016	AMEX	IYY	Tue, Jun 24, 2008	32.52	32.83	32.35	32.54
2015	AMEX	IYY	Mon, Jun 23, 2008	32.89	32.89	32.65	32.71
2014	AMEX	IYY	Fri, Jun 20, 2008	32.99	33.05	32.62	32.73
2013	AMEX	IYY	Thu, Jun 19, 2008	33.19	33.41	33.03	33.29
2012	AMEX	IYY	Wed, Jun 18, 2008	33.36	33.36	33.08	33.20
2011	AMEX	IYY	Tue, Jun 17, 2008	33.88	33.88	33.49	33.53
2010	AMEX	IYY	Mon, Jun 16, 2008	33.48	33.76	33.48	33.70
2009	AMEX	IYY	Fri, Jun 13, 2008	33.35	33.65	33.30	33.65
2008	AMEX	IYY	Thu, Jun 12, 2008	33.30	33.47	32.93	33.16
2007	AMEX	IYY	Wed, Jun 11, 2008	33.59	33.59	33.05	33.07
2006	AMEX	IYY	Tue, Jun 10, 2008	33.48	33.71	33.46	33.64
2005	AMEX	IYY	Mon, Jun 9, 2008	33.84	33.93	33.47	33.70
2004	AMEX	IYY	Fri, Jun 6, 2008	34.47	34.47	33.67	33.71
2003	AMEX	IYY	Thu, Jun 5, 2008	34.11	34.73	34.10	34.72
2002	AMEX	IYY	Wed, Jun 4, 2008	33.99	34.28	33.92	34.02
2001	AMEX	IYY	Tue, Jun 3, 2008	34.24	34.40	33.83	34.06
2000	AMEX	IYY	Mon, Jun 2, 2008	34.47	34.47	34.00	34.20
1999	AMEX	IYY	Fri, May 30, 2008	34.58	34.60	34.47	34.49
1998	AMEX	IYY	Thu, May 29, 2008	34.24	34.63	34.24	34.43
1997	AMEX	IYY	Wed, May 28, 2008	34.14	34.25	33.94	34.24
1996	AMEX	IYY	Tue, May 27, 2008	33.82	34.12	33.81	34.11
1995	AMEX	IYY	Fri, May 23, 2008	34.10	34.21	33.78	33.88
1994	AMEX	IYY	Thu, May 22, 2008	34.18	34.41	34.18	34.28
1993	AMEX	IYY	Wed, May 21, 2008	34.76	34.90	34.15	34.18
1992	AMEX	IYY	Tue, May 20, 2008	34.93	34.93	34.63	34.74
1991	AMEX	IYY	Mon, May 19, 2008	35.00	35.38	34.91	35.01
1990	AMEX	IYY	Fri, May 16, 2008	35.03	35.04	34.78	35.03
1989	AMEX	IYY	Thu, May 15, 2008	34.64	34.99	34.56	34.92
1988	AMEX	IYY	Wed, May 14, 2008	34.56	34.86	34.55	34.56
1987	AMEX	IYY	Tue, May 13, 2008	34.46	34.50	34.29	34.44
1986	AMEX	IYY	Mon, May 12, 2008	34.05	34.41	33.99	34.40
1985	AMEX	IYY	Fri, May 9, 2008	33.92	34.14	33.90	34.06
1984	AMEX	IYY	Thu, May 8, 2008	34.16	34.33	34.04	34.20
1983	AMEX	IYY	Wed, May 7, 2008	34.65	34.70	34.06	34.09
1982	AMEX	IYY	Tue, May 6, 2008	34.20	34.75	34.16	34.67
1981	AMEX	IYY	Mon, May 5, 2008	34.50	34.56	34.31	34.44
1980	AMEX	IYY	Fri, May 2, 2008	34.80	34.80	34.38	34.54
1979	AMEX	IYY	Thu, May 1, 2008	33.89	34.43	33.89	34.43
1978	AMEX	IYY	Wed, Apr 30, 2008	34.01	34.32	33.83	33.83
1977	AMEX	IYY	Tue, Apr 29, 2008	34.07	34.11	33.89	33.99
1976	AMEX	IYY	Mon, Apr 28, 2008	34.23	34.29	34.05	34.15
1975	AMEX	IYY	Fri, Apr 25, 2008	34.10	34.17	33.75	34.17
1974	AMEX	IYY	Thu, Apr 24, 2008	33.71	34.13	33.48	33.93
1973	AMEX	IYY	Wed, Apr 23, 2008	33.78	33.86	33.54	33.72
1972	AMEX	IYY	Tue, Apr 22, 2008	33.84	33.84	33.45	33.66
1971	AMEX	IYY	Mon, Apr 21, 2008	33.83	33.96	33.72	33.93
1970	AMEX	IYY	Fri, Apr 18, 2008	34.00	34.10	33.81	33.99
1969	AMEX	IYY	Thu, Apr 17, 2008	33.31	33.45	33.19	33.39
1968	AMEX	IYY	Wed, Apr 16, 2008	32.93	33.38	32.93	33.37
1967	AMEX	IYY	Tue, Apr 15, 2008	32.69	32.70	32.37	32.60
1966	AMEX	IYY	Mon, Apr 14, 2008	32.59	32.67	32.44	32.47
1965	AMEX	IYY	Fri, Apr 11, 2008	32.87	32.96	32.57	32.59
1964	AMEX	IYY	Thu, Apr 10, 2008	33.10	33.38	33.00	33.22
1963	AMEX	IYY	Wed, Apr 9, 2008	33.38	33.38	32.97	33.08
1962	AMEX	IYY	Tue, Apr 8, 2008	33.25	33.46	33.24	33.38
1961	AMEX	IYY	Mon, Apr 7, 2008	33.66	33.81	33.41	33.50
1960	AMEX	IYY	Fri, Apr 4, 2008	33.46	33.70	33.28	33.49
1959	AMEX	IYY	Thu, Apr 3, 2008	33.15	33.55	33.15	33.42
1958	AMEX	IYY	Wed, Apr 2, 2008	33.44	33.56	33.21	33.34
1957	AMEX	IYY	Tue, Apr 1, 2008	32.62	33.37	32.62	33.37
1956	AMEX	IYY	Mon, Mar 31, 2008	32.06	32.36	31.97	32.22
1955	AMEX	IYY	Fri, Mar 28, 2008	32.46	32.46	32.00	32.04
1954	AMEX	IYY	Thu, Mar 27, 2008	32.71	32.78	32.32	32.34
1953	AMEX	IYY	Wed, Mar 26, 2008	32.81	32.81	32.56	32.67
1952	AMEX	IYY	Tue, Mar 25, 2008	32.89	33.02	32.70	32.91
1951	AMEX	IYY	Mon, Mar 24, 2008	32.57	33.19	32.56	32.93
1950	AMEX	IYY	Thu, Mar 20, 2008	31.82	32.43	31.68	32.41
1949	AMEX	IYY	Wed, Mar 19, 2008	32.64	32.70	31.72	31.73
1948	AMEX	IYY	Tue, Mar 18, 2008	31.80	32.45	31.69	32.41
1947	AMEX	IYY	Mon, Mar 17, 2008	30.97	31.45	30.75	31.19
1946	AMEX	IYY	Fri, Mar 14, 2008	32.38	32.38	31.22	31.63
1945	AMEX	IYY	Thu, Mar 13, 2008	31.62	32.34	31.38	32.18
1944	AMEX	IYY	Wed, Mar 12, 2008	32.34	32.60	32.01	32.03
1943	AMEX	IYY	Tue, Mar 11, 2008	31.91	32.25	31.48	32.25
1942	AMEX	IYY	Mon, Mar 10, 2008	31.69	31.69	31.15	31.21
1941	AMEX	IYY	Fri, Mar 7, 2008	31.76	32.14	31.40	31.69
1940	AMEX	IYY	Thu, Mar 6, 2008	32.49	32.55	31.92	31.95
1939	AMEX	IYY	Wed, Mar 5, 2008	32.59	32.93	32.37	32.67
1938	AMEX	IYY	Tue, Mar 4, 2008	32.31	32.61	32.03	32.53
1937	AMEX	IYY	Mon, Mar 3, 2008	32.52	32.68	32.36	32.64
1936	AMEX	IYY	Fri, Feb 29, 2008	33.15	33.19	32.50	32.63
1935	AMEX	IYY	Thu, Feb 28, 2008	33.55	33.68	33.42	33.48
1934	AMEX	IYY	Wed, Feb 27, 2008	33.64	34.02	33.64	33.79
1933	AMEX	IYY	Tue, Feb 26, 2008	33.49	34.00	33.45	33.84
1932	AMEX	IYY	Mon, Feb 25, 2008	33.14	33.70	33.00	33.61
1931	AMEX	IYY	Fri, Feb 22, 2008	32.99	33.14	32.52	33.14
1930	AMEX	IYY	Thu, Feb 21, 2008	33.48	33.48	32.84	32.86
1929	AMEX	IYY	Wed, Feb 20, 2008	32.80	33.33	32.79	33.31
1928	AMEX	IYY	Tue, Feb 19, 2008	33.42	33.45	32.95	33.03
1927	AMEX	IYY	Fri, Feb 15, 2008	32.95	33.04	32.75	33.04
1926	AMEX	IYY	Thu, Feb 14, 2008	33.53	33.53	33.00	33.05
1925	AMEX	IYY	Wed, Feb 13, 2008	33.32	33.51	33.08	33.46
1924	AMEX	IYY	Tue, Feb 12, 2008	33.00	33.35	32.83	33.00
1923	AMEX	IYY	Mon, Feb 11, 2008	32.62	32.85	32.38	32.80
1922	AMEX	IYY	Fri, Feb 8, 2008	32.64	32.86	32.27	32.58
1921	AMEX	IYY	Thu, Feb 7, 2008	32.27	32.96	32.23	32.69
1920	AMEX	IYY	Wed, Feb 6, 2008	32.97	33.06	32.43	32.44
1919	AMEX	IYY	Tue, Feb 5, 2008	33.22	33.29	32.75	32.76
1918	AMEX	IYY	Mon, Feb 4, 2008	34.09	34.09	33.74	33.74
1917	AMEX	IYY	Fri, Feb 1, 2008	33.64	34.14	33.60	34.10
1916	AMEX	IYY	Thu, Jan 31, 2008	32.62	33.81	32.45	33.55
1915	AMEX	IYY	Wed, Jan 30, 2008	33.08	33.94	32.98	32.98
1914	AMEX	IYY	Tue, Jan 29, 2008	33.16	33.28	33.01	33.26
1913	AMEX	IYY	Mon, Jan 28, 2008	32.46	33.02	32.22	33.02
1912	AMEX	IYY	Fri, Jan 25, 2008	33.28	33.34	32.38	32.47
1911	AMEX	IYY	Thu, Jan 24, 2008	32.74	33.00	32.60	32.93
1910	AMEX	IYY	Wed, Jan 23, 2008	31.08	32.61	30.94	32.56
1909	AMEX	IYY	Tue, Jan 22, 2008	30.70	32.12	30.06	31.93
1908	AMEX	IYY	Fri, Jan 18, 2008	32.64	32.76	31.91	32.20
1907	AMEX	IYY	Thu, Jan 17, 2008	33.43	33.47	32.32	32.37
1906	AMEX	IYY	Wed, Jan 16, 2008	33.36	33.84	32.93	33.36
1905	AMEX	IYY	Tue, Jan 15, 2008	33.94	34.03	33.53	33.56
1904	AMEX	IYY	Mon, Jan 14, 2008	34.29	34.43	34.12	34.36
1903	AMEX	IYY	Fri, Jan 11, 2008	34.21	34.36	33.92	34.02
1902	AMEX	IYY	Thu, Jan 10, 2008	33.98	34.69	33.95	34.48
1901	AMEX	IYY	Wed, Jan 9, 2008	33.86	34.21	33.45	34.19
1900	AMEX	IYY	Tue, Jan 8, 2008	34.58	34.76	33.75	33.85
1899	AMEX	IYY	Mon, Jan 7, 2008	34.53	34.62	34.14	34.43
1898	AMEX	IYY	Fri, Jan 4, 2008	34.93	34.93	34.36	34.37
1897	AMEX	IYY	Thu, Jan 3, 2008	35.38	35.51	35.20	35.23
1896	AMEX	IYY	Wed, Jan 2, 2008	35.85	35.91	35.19	35.32
1895	AMEX	IYY	Mon, Dec 31, 2007	35.85	35.99	35.72	35.77
1894	AMEX	IYY	Fri, Dec 28, 2007	36.22	36.28	35.87	36.00
1893	AMEX	IYY	Thu, Dec 27, 2007	36.37	36.38	35.95	35.97
1892	AMEX	IYY	Wed, Dec 26, 2007	36.50	36.70	36.49	36.65
1891	AMEX	IYY	Mon, Dec 24, 2007	36.53	36.66	36.48	36.65
1890	AMEX	IYY	Fri, Dec 21, 2007	36.13	36.39	36.09	36.38
1889	AMEX	IYY	Thu, Dec 20, 2007	35.86	35.86	35.42	35.73
1888	AMEX	IYY	Wed, Dec 19, 2007	35.53	35.76	35.35	35.51
1887	AMEX	IYY	Tue, Dec 18, 2007	35.65	35.66	35.13	35.54
1886	AMEX	IYY	Mon, Dec 17, 2007	35.78	35.78	35.28	35.31
1885	AMEX	IYY	Fri, Dec 14, 2007	36.16	36.34	35.88	35.88
1884	AMEX	IYY	Thu, Dec 13, 2007	36.11	36.41	35.96	36.30
1883	AMEX	IYY	Wed, Dec 12, 2007	37.02	37.07	35.91	36.39
1882	AMEX	IYY	Tue, Dec 11, 2007	37.20	37.34	36.05	36.05
1881	AMEX	IYY	Mon, Dec 10, 2007	36.84	37.20	36.84	37.10
1880	AMEX	IYY	Fri, Dec 7, 2007	37.01	37.01	36.79	36.84
1879	AMEX	IYY	Thu, Dec 6, 2007	36.32	36.86	36.32	36.85
1878	AMEX	IYY	Wed, Dec 5, 2007	36.11	36.33	36.03	36.28
1877	AMEX	IYY	Tue, Dec 4, 2007	35.64	35.87	35.64	35.76
1876	AMEX	IYY	Mon, Dec 3, 2007	36.34	36.34	35.91	36.00
1875	AMEX	IYY	Fri, Nov 30, 2007	36.53	36.53	35.98	36.18
1874	AMEX	IYY	Thu, Nov 29, 2007	35.89	36.01	35.63	35.91
1873	AMEX	IYY	Wed, Nov 28, 2007	35.33	35.96	35.32	35.89
1872	AMEX	IYY	Tue, Nov 27, 2007	34.34	34.90	34.34	34.76
1871	AMEX	IYY	Mon, Nov 26, 2007	35.13	35.33	34.33	34.33
1870	AMEX	IYY	Fri, Nov 23, 2007	34.59	35.20	34.59	35.12
1869	AMEX	IYY	Wed, Nov 21, 2007	34.63	35.05	34.57	34.63
1868	AMEX	IYY	Tue, Nov 20, 2007	35.16	35.49	34.61	35.13
1867	AMEX	IYY	Mon, Nov 19, 2007	35.47	35.47	34.92	35.02
1866	AMEX	IYY	Fri, Nov 16, 2007	35.47	35.68	35.25	35.63
1865	AMEX	IYY	Thu, Nov 15, 2007	35.88	35.99	35.32	35.43
1864	AMEX	IYY	Wed, Nov 14, 2007	36.61	36.61	35.85	35.88
1863	AMEX	IYY	Tue, Nov 13, 2007	35.55	36.17	35.48	36.16
1862	AMEX	IYY	Mon, Nov 12, 2007	35.06	35.78	35.06	35.19
1861	AMEX	IYY	Fri, Nov 9, 2007	35.59	36.02	35.44	35.55
1860	AMEX	IYY	Thu, Nov 8, 2007	36.44	36.44	35.46	36.03
1859	AMEX	IYY	Wed, Nov 7, 2007	36.71	36.84	36.07	36.14
1858	AMEX	IYY	Tue, Nov 6, 2007	36.57	37.10	36.57	37.09
1857	AMEX	IYY	Mon, Nov 5, 2007	36.20	36.83	36.20	36.68
1856	AMEX	IYY	Fri, Nov 2, 2007	37.08	37.08	36.50	36.90
1855	AMEX	IYY	Thu, Nov 1, 2007	37.41	37.41	36.80	36.85
1854	AMEX	IYY	Wed, Oct 31, 2007	37.54	37.86	37.04	37.78
1853	AMEX	IYY	Tue, Oct 30, 2007	37.47	37.54	37.34	37.37
1852	AMEX	IYY	Mon, Oct 29, 2007	37.53	37.71	37.49	37.65
1851	AMEX	IYY	Fri, Oct 26, 2007	37.40	37.46	37.12	37.45
1850	AMEX	IYY	Thu, Oct 25, 2007	37.01	37.11	36.64	36.95
1849	AMEX	IYY	Wed, Oct 24, 2007	36.93	37.07	36.40	37.04
1848	AMEX	IYY	Tue, Oct 23, 2007	37.06	37.11	36.74	37.11
1847	AMEX	IYY	Mon, Oct 22, 2007	36.34	36.81	36.33	36.79
1846	AMEX	IYY	Fri, Oct 19, 2007	37.38	37.38	36.62	36.62
1845	AMEX	IYY	Thu, Oct 18, 2007	37.43	37.67	37.41	37.60
1844	AMEX	IYY	Wed, Oct 17, 2007	37.79	37.85	37.22	37.57
1843	AMEX	IYY	Tue, Oct 16, 2007	37.70	37.75	37.46	37.55
1842	AMEX	IYY	Mon, Oct 15, 2007	38.18	38.24	37.62	37.80
1841	AMEX	IYY	Fri, Oct 12, 2007	38.00	38.15	37.91	38.13
1840	AMEX	IYY	Thu, Oct 11, 2007	38.33	38.46	37.74	37.95
1839	AMEX	IYY	Wed, Oct 10, 2007	38.08	38.18	37.95	38.12
1838	AMEX	IYY	Tue, Oct 9, 2007	37.94	38.17	37.85	38.17
1837	AMEX	IYY	Mon, Oct 8, 2007	37.88	37.96	37.80	37.85
1836	AMEX	IYY	Fri, Oct 5, 2007	37.84	38.10	37.74	38.05
1835	AMEX	IYY	Thu, Oct 4, 2007	37.60	37.62	37.48	37.61
1834	AMEX	IYY	Wed, Oct 3, 2007	37.48	37.67	37.44	37.54
1833	AMEX	IYY	Tue, Oct 2, 2007	37.69	37.71	37.53	37.68
1832	AMEX	IYY	Mon, Oct 1, 2007	37.28	37.71	37.28	37.64
1831	AMEX	IYY	Fri, Sep 28, 2007	37.31	37.35	37.05	37.15
1830	AMEX	IYY	Thu, Sep 27, 2007	37.23	37.30	37.15	37.29
1829	AMEX	IYY	Wed, Sep 26, 2007	37.07	37.20	36.97	37.12
1828	AMEX	IYY	Tue, Sep 25, 2007	36.67	36.94	36.62	36.94
1827	AMEX	IYY	Mon, Sep 24, 2007	37.23	37.35	37.01	37.07
1826	AMEX	IYY	Fri, Sep 21, 2007	37.33	37.37	37.25	37.26
1825	AMEX	IYY	Thu, Sep 20, 2007	37.28	37.34	37.02	37.07
1824	AMEX	IYY	Wed, Sep 19, 2007	37.38	37.56	37.19	37.32
1823	AMEX	IYY	Tue, Sep 18, 2007	36.25	37.09	36.11	37.09
1822	AMEX	IYY	Mon, Sep 17, 2007	36.13	36.17	35.94	36.03
1821	AMEX	IYY	Fri, Sep 14, 2007	36.13	36.28	35.96	36.23
1820	AMEX	IYY	Thu, Sep 13, 2007	36.20	36.35	36.10	36.21
1819	AMEX	IYY	Wed, Sep 12, 2007	35.96	36.11	35.83	35.95
1818	AMEX	IYY	Tue, Sep 11, 2007	35.60	35.96	35.60	35.94
1817	AMEX	IYY	Mon, Sep 10, 2007	35.75	35.76	35.16	35.46
1816	AMEX	IYY	Fri, Sep 7, 2007	35.75	35.76	35.42	35.55
1815	AMEX	IYY	Thu, Sep 6, 2007	36.07	36.23	35.86	36.16
1814	AMEX	IYY	Wed, Sep 5, 2007	36.11	36.17	35.85	35.98
1813	AMEX	IYY	Tue, Sep 4, 2007	35.97	36.55	35.95	36.36
1812	AMEX	IYY	Fri, Aug 31, 2007	36.05	36.15	35.78	35.94
1811	AMEX	IYY	Thu, Aug 30, 2007	35.30	35.83	35.30	35.60
1810	AMEX	IYY	Wed, Aug 29, 2007	35.21	35.71	35.06	35.71
1809	AMEX	IYY	Tue, Aug 28, 2007	35.55	35.55	34.93	34.97
1808	AMEX	IYY	Mon, Aug 27, 2007	36.00	36.02	35.75	35.79
1807	AMEX	IYY	Fri, Aug 24, 2007	35.69	36.09	35.61	36.06
1806	AMEX	IYY	Thu, Aug 23, 2007	35.87	35.90	35.46	35.66
1805	AMEX	IYY	Wed, Aug 22, 2007	35.63	35.73	35.41	35.72
1804	AMEX	IYY	Tue, Aug 21, 2007	35.08	35.45	35.08	35.29
1803	AMEX	IYY	Mon, Aug 20, 2007	35.20	35.37	34.87	35.22
1802	AMEX	IYY	Fri, Aug 17, 2007	35.48	35.53	34.67	35.16
1801	AMEX	IYY	Thu, Aug 16, 2007	33.95	34.44	33.24	34.42
1800	AMEX	IYY	Wed, Aug 15, 2007	34.60	35.13	34.21	34.39
1799	AMEX	IYY	Tue, Aug 14, 2007	35.43	35.47	34.83	34.83
1798	AMEX	IYY	Mon, Aug 13, 2007	35.80	35.80	35.41	35.46
1797	AMEX	IYY	Fri, Aug 10, 2007	35.02	35.62	34.82	35.41
1796	AMEX	IYY	Thu, Aug 9, 2007	35.86	36.19	35.51	35.58
1795	AMEX	IYY	Wed, Aug 8, 2007	36.25	36.63	36.01	36.39
1794	AMEX	IYY	Tue, Aug 7, 2007	35.39	36.18	35.39	35.90
1793	AMEX	IYY	Mon, Aug 6, 2007	35.15	35.69	34.73	35.61
1792	AMEX	IYY	Fri, Aug 3, 2007	35.90	35.94	34.92	34.94
1791	AMEX	IYY	Thu, Aug 2, 2007	35.80	35.99	35.65	35.92
1790	AMEX	IYY	Wed, Aug 1, 2007	35.61	35.77	35.07	35.72
1789	AMEX	IYY	Tue, Jul 31, 2007	36.31	36.33	35.39	35.51
1788	AMEX	IYY	Mon, Jul 30, 2007	35.65	36.04	35.43	35.97
1787	AMEX	IYY	Fri, Jul 27, 2007	36.10	36.25	35.55	35.55
1786	AMEX	IYY	Thu, Jul 26, 2007	36.38	36.64	35.72	36.15
1785	AMEX	IYY	Wed, Jul 25, 2007	37.15	37.15	36.67	36.99
1784	AMEX	IYY	Tue, Jul 24, 2007	37.30	37.43	36.80	36.87
1783	AMEX	IYY	Mon, Jul 23, 2007	37.68	37.76	37.57	37.58
1782	AMEX	IYY	Fri, Jul 20, 2007	37.80	37.80	37.34	37.48
1781	AMEX	IYY	Thu, Jul 19, 2007	37.97	37.97	37.84	37.94
1780	AMEX	IYY	Wed, Jul 18, 2007	37.61	37.77	37.47	37.76
1779	AMEX	IYY	Tue, Jul 17, 2007	37.83	37.96	37.80	37.81
1778	AMEX	IYY	Mon, Jul 16, 2007	37.88	37.99	37.78	37.82
1777	AMEX	IYY	Fri, Jul 13, 2007	37.69	37.97	37.69	37.88
1776	AMEX	IYY	Thu, Jul 12, 2007	37.31	37.79	37.31	37.79
1775	AMEX	IYY	Wed, Jul 11, 2007	36.95	37.16	36.84	37.16
1774	AMEX	IYY	Tue, Jul 10, 2007	37.25	37.30	36.91	36.91
1773	AMEX	IYY	Mon, Jul 9, 2007	37.43	37.50	37.35	37.46
1772	AMEX	IYY	Fri, Jul 6, 2007	37.27	37.45	37.19	37.42
1771	AMEX	IYY	Thu, Jul 5, 2007	37.25	37.29	37.11	37.28
1770	AMEX	IYY	Tue, Jul 3, 2007	37.18	37.26	37.17	37.24
1769	AMEX	IYY	Mon, Jul 2, 2007	36.93	37.10	36.84	37.10
1768	AMEX	IYY	Fri, Jun 29, 2007	36.90	36.96	36.49	36.67
1767	AMEX	IYY	Thu, Jun 28, 2007	36.78	36.98	36.76	36.77
1766	AMEX	IYY	Wed, Jun 27, 2007	36.38	36.90	36.38	36.84
1765	AMEX	IYY	Tue, Jun 26, 2007	36.84	36.84	36.48	36.50
1764	AMEX	IYY	Mon, Jun 25, 2007	36.90	37.06	36.56	36.65
1763	AMEX	IYY	Fri, Jun 22, 2007	37.11	37.17	36.80	36.86
1762	AMEX	IYY	Thu, Jun 21, 2007	37.09	37.27	36.85	37.27
1761	AMEX	IYY	Wed, Jun 20, 2007	37.65	37.65	37.05	37.05
1760	AMEX	IYY	Tue, Jun 19, 2007	37.38	37.58	37.32	37.54
1759	AMEX	IYY	Mon, Jun 18, 2007	37.60	37.60	37.40	37.44
1758	AMEX	IYY	Fri, Jun 15, 2007	37.54	37.65	37.50	37.50
1757	AMEX	IYY	Thu, Jun 14, 2007	37.06	37.37	37.06	37.32
1756	AMEX	IYY	Wed, Jun 13, 2007	36.75	37.05	36.70	37.05
1755	AMEX	IYY	Tue, Jun 12, 2007	36.80	36.95	36.55	36.57
1754	AMEX	IYY	Mon, Jun 11, 2007	36.80	37.07	36.77	36.91
1753	AMEX	IYY	Fri, Jun 8, 2007	36.46	36.88	36.42	36.87
1752	AMEX	IYY	Thu, Jun 7, 2007	37.10	37.12	36.46	36.46
1751	AMEX	IYY	Wed, Jun 6, 2007	37.33	37.33	37.07	37.18
1750	AMEX	IYY	Tue, Jun 5, 2007	37.63	37.63	37.35	37.49
1749	AMEX	IYY	Mon, Jun 4, 2007	37.52	37.71	37.52	37.68
1748	AMEX	IYY	Fri, Jun 1, 2007	37.63	37.71	37.53	37.62
1747	AMEX	IYY	Thu, May 31, 2007	37.52	37.58	37.38	37.46
1746	AMEX	IYY	Wed, May 30, 2007	36.93	37.42	36.91	37.42
1745	AMEX	IYY	Tue, May 29, 2007	37.04	37.19	36.97	37.10
1744	AMEX	IYY	Fri, May 25, 2007	36.91	37.05	36.85	37.03
1743	AMEX	IYY	Thu, May 24, 2007	37.15	37.36	36.73	36.81
1742	AMEX	IYY	Wed, May 23, 2007	37.37	37.46	37.20	37.20
1741	AMEX	IYY	Tue, May 22, 2007	37.23	37.36	37.20	37.25
1740	AMEX	IYY	Mon, May 21, 2007	37.18	37.34	37.15	37.21
1739	AMEX	IYY	Fri, May 18, 2007	36.98	37.14	36.98	37.10
1738	AMEX	IYY	Thu, May 17, 2007	36.89	36.99	36.77	36.91
1737	AMEX	IYY	Wed, May 16, 2007	36.78	36.90	36.64	36.90
1736	AMEX	IYY	Tue, May 15, 2007	36.76	36.96	36.62	36.70
1735	AMEX	IYY	Mon, May 14, 2007	36.86	36.88	36.63	36.68
1734	AMEX	IYY	Fri, May 11, 2007	36.56	36.76	36.55	36.76
1733	AMEX	IYY	Thu, May 10, 2007	36.81	36.83	36.43	36.51
1732	AMEX	IYY	Wed, May 9, 2007	36.68	36.95	36.68	36.86
1731	AMEX	IYY	Tue, May 8, 2007	36.65	36.79	36.58	36.73
1730	AMEX	IYY	Mon, May 7, 2007	36.84	36.85	36.78	36.80
1729	AMEX	IYY	Fri, May 4, 2007	36.78	36.85	36.65	36.70
1728	AMEX	IYY	Thu, May 3, 2007	36.59	36.68	36.53	36.65
1727	AMEX	IYY	Wed, May 2, 2007	36.23	36.58	36.23	36.47
1726	AMEX	IYY	Tue, May 1, 2007	36.20	36.24	35.97	36.20
1725	AMEX	IYY	Mon, Apr 30, 2007	36.46	36.51	36.10	36.10
1724	AMEX	IYY	Fri, Apr 27, 2007	36.42	36.51	36.34	36.44
1723	AMEX	IYY	Thu, Apr 26, 2007	36.50	36.57	36.38	36.47
1722	AMEX	IYY	Wed, Apr 25, 2007	36.30	36.52	36.21	36.49
1721	AMEX	IYY	Tue, Apr 24, 2007	36.15	36.20	36.00	36.12
1720	AMEX	IYY	Mon, Apr 23, 2007	36.22	36.29	36.13	36.14
1719	AMEX	IYY	Fri, Apr 20, 2007	36.21	36.21	36.05	36.20
1718	AMEX	IYY	Thu, Apr 19, 2007	35.75	35.98	35.75	35.90
1717	AMEX	IYY	Wed, Apr 18, 2007	35.84	36.05	35.84	35.94
1716	AMEX	IYY	Tue, Apr 17, 2007	35.87	36.03	35.85	35.93
1715	AMEX	IYY	Mon, Apr 16, 2007	35.64	35.89	35.64	35.86
1714	AMEX	IYY	Fri, Apr 13, 2007	35.44	35.52	35.31	35.52
1713	AMEX	IYY	Thu, Apr 12, 2007	35.19	35.41	35.05	35.35
1712	AMEX	IYY	Wed, Apr 11, 2007	35.41	35.41	35.08	35.16
1711	AMEX	IYY	Tue, Apr 10, 2007	35.34	35.40	35.31	35.39
1710	AMEX	IYY	Mon, Apr 9, 2007	35.34	35.38	35.27	35.30
1709	AMEX	IYY	Thu, Apr 5, 2007	35.09	35.30	35.09	35.27
1708	AMEX	IYY	Wed, Apr 4, 2007	35.10	35.18	35.08	35.17
1707	AMEX	IYY	Tue, Apr 3, 2007	34.99	35.17	34.91	35.13
1706	AMEX	IYY	Mon, Apr 2, 2007	35.07	35.07	34.62	34.78
1705	AMEX	IYY	Fri, Mar 30, 2007	34.72	34.88	34.42	34.69
1704	AMEX	IYY	Thu, Mar 29, 2007	34.85	34.85	34.49	34.71
1703	AMEX	IYY	Wed, Mar 28, 2007	34.72	34.79	34.52	34.60
1702	AMEX	IYY	Tue, Mar 27, 2007	34.98	34.98	34.81	34.87
1701	AMEX	IYY	Mon, Mar 26, 2007	35.01	35.08	34.75	35.07
1700	AMEX	IYY	Fri, Mar 23, 2007	35.03	35.12	35.00	35.05
1699	AMEX	IYY	Thu, Mar 22, 2007	35.17	35.20	35.03	35.13
1698	AMEX	IYY	Wed, Mar 21, 2007	34.67	35.22	34.53	35.12
1697	AMEX	IYY	Tue, Mar 20, 2007	34.34	34.57	34.32	34.55
1696	AMEX	IYY	Mon, Mar 19, 2007	34.20	34.37	34.19	34.33
1695	AMEX	IYY	Fri, Mar 16, 2007	34.16	34.18	33.90	33.95
1694	AMEX	IYY	Thu, Mar 15, 2007	33.95	34.16	33.95	34.11
1693	AMEX	IYY	Wed, Mar 14, 2007	33.78	33.97	33.37	33.91
1692	AMEX	IYY	Tue, Mar 13, 2007	34.20	34.34	33.72	33.72
1691	AMEX	IYY	Mon, Mar 12, 2007	34.21	34.50	34.21	34.40
1690	AMEX	IYY	Fri, Mar 9, 2007	34.53	34.53	34.20	34.33
1689	AMEX	IYY	Thu, Mar 8, 2007	34.32	34.46	34.22	34.34
1688	AMEX	IYY	Wed, Mar 7, 2007	34.08	34.26	34.02	34.05
1687	AMEX	IYY	Tue, Mar 6, 2007	33.89	34.15	33.80	34.12
1686	AMEX	IYY	Mon, Mar 5, 2007	33.59	34.02	33.52	33.52
1685	AMEX	IYY	Fri, Mar 2, 2007	34.25	34.32	33.93	33.94
1684	AMEX	IYY	Thu, Mar 1, 2007	33.83	34.51	33.74	34.38
1683	AMEX	IYY	Wed, Feb 28, 2007	34.39	34.65	34.17	34.48
1682	AMEX	IYY	Tue, Feb 27, 2007	34.95	35.14	34.03	34.15
1681	AMEX	IYY	Mon, Feb 26, 2007	35.69	35.69	35.38	35.47
1680	AMEX	IYY	Fri, Feb 23, 2007	35.60	35.60	35.47	35.56
1679	AMEX	IYY	Thu, Feb 22, 2007	35.75	35.75	35.50	35.64
1678	AMEX	IYY	Wed, Feb 21, 2007	35.59	35.68	35.52	35.67
1677	AMEX	IYY	Tue, Feb 20, 2007	35.55	35.70	35.40	35.68
1676	AMEX	IYY	Fri, Feb 16, 2007	35.53	35.57	35.43	35.57
1675	AMEX	IYY	Thu, Feb 15, 2007	35.54	35.60	35.48	35.58
1674	AMEX	IYY	Wed, Feb 14, 2007	35.30	35.58	35.30	35.51
1673	AMEX	IYY	Tue, Feb 13, 2007	35.12	35.29	35.08	35.29
1672	AMEX	IYY	Mon, Feb 12, 2007	35.14	35.14	34.91	34.97
1671	AMEX	IYY	Fri, Feb 9, 2007	35.40	35.43	34.98	35.12
1670	AMEX	IYY	Thu, Feb 8, 2007	35.33	35.40	35.24	35.38
1669	AMEX	IYY	Wed, Feb 7, 2007	35.36	35.47	35.31	35.38
1668	AMEX	IYY	Tue, Feb 6, 2007	35.33	35.36	35.20	35.30
1667	AMEX	IYY	Mon, Feb 5, 2007	35.26	35.34	35.21	35.34
1666	AMEX	IYY	Fri, Feb 2, 2007	35.31	35.32	35.25	35.31
1665	AMEX	IYY	Thu, Feb 1, 2007	35.15	35.26	35.07	35.26
1664	AMEX	IYY	Wed, Jan 31, 2007	34.71	35.10	34.70	35.00
1663	AMEX	IYY	Tue, Jan 30, 2007	34.62	34.79	34.28	34.79
1662	AMEX	IYY	Mon, Jan 29, 2007	34.64	34.75	34.55	34.60
1661	AMEX	IYY	Fri, Jan 26, 2007	34.71	34.72	34.44	34.59
1660	AMEX	IYY	Thu, Jan 25, 2007	34.96	34.98	34.56	34.62
1659	AMEX	IYY	Wed, Jan 24, 2007	34.79	35.03	34.76	35.02
1658	AMEX	IYY	Tue, Jan 23, 2007	34.60	34.78	34.53	34.70
1657	AMEX	IYY	Mon, Jan 22, 2007	34.73	34.75	34.49	34.57
1656	AMEX	IYY	Fri, Jan 19, 2007	34.65	34.76	34.61	34.72
1655	AMEX	IYY	Thu, Jan 18, 2007	34.79	34.80	34.58	34.59
1654	AMEX	IYY	Wed, Jan 17, 2007	34.70	34.87	34.70	34.74
1653	AMEX	IYY	Tue, Jan 16, 2007	34.81	34.86	34.70	34.75
1652	AMEX	IYY	Fri, Jan 12, 2007	34.62	34.79	34.60	34.74
1651	AMEX	IYY	Thu, Jan 11, 2007	34.43	34.67	34.37	34.60
1650	AMEX	IYY	Wed, Jan 10, 2007	34.13	34.34	34.09	34.33
1649	AMEX	IYY	Tue, Jan 9, 2007	34.34	34.34	34.10	34.25
1648	AMEX	IYY	Mon, Jan 8, 2007	34.21	34.27	34.05	34.25
1647	AMEX	IYY	Fri, Jan 5, 2007	34.29	34.29	34.06	34.10
1646	AMEX	IYY	Thu, Jan 4, 2007	34.29	34.48	34.20	34.39
1645	AMEX	IYY	Wed, Jan 3, 2007	34.55	34.65	34.09	34.32
1644	AMEX	IYY	Fri, Dec 29, 2006	34.51	34.59	34.35	34.35
1643	AMEX	IYY	Thu, Dec 28, 2006	34.51	34.60	34.48	34.53
1642	AMEX	IYY	Wed, Dec 27, 2006	34.52	34.61	34.47	34.61
1641	AMEX	IYY	Tue, Dec 26, 2006	34.15	34.37	34.15	34.37
1640	AMEX	IYY	Fri, Dec 22, 2006	34.37	34.37	34.15	34.17
1639	AMEX	IYY	Thu, Dec 21, 2006	34.53	34.55	34.29	34.37
1638	AMEX	IYY	Wed, Dec 20, 2006	34.54	34.62	34.46	34.50
1637	AMEX	IYY	Tue, Dec 19, 2006	34.50	34.70	34.46	34.68
1636	AMEX	IYY	Mon, Dec 18, 2006	34.80	34.85	34.53	34.60
1635	AMEX	IYY	Fri, Dec 15, 2006	34.83	34.86	34.70	34.76
1634	AMEX	IYY	Thu, Dec 14, 2006	34.49	34.76	34.49	34.73
1633	AMEX	IYY	Wed, Dec 13, 2006	34.57	34.57	34.36	34.42
1632	AMEX	IYY	Tue, Dec 12, 2006	34.47	34.47	34.21	34.39
1631	AMEX	IYY	Mon, Dec 11, 2006	34.42	34.53	34.35	34.45
1630	AMEX	IYY	Fri, Dec 8, 2006	34.33	34.45	34.25	34.39
1629	AMEX	IYY	Thu, Dec 7, 2006	34.54	34.61	34.34	34.36
1628	AMEX	IYY	Wed, Dec 6, 2006	34.48	34.54	34.43	34.43
1627	AMEX	IYY	Tue, Dec 5, 2006	34.44	34.53	34.34	34.52
1626	AMEX	IYY	Mon, Dec 4, 2006	34.13	34.42	34.09	34.33
1625	AMEX	IYY	Fri, Dec 1, 2006	34.18	34.19	33.78	34.03
1624	AMEX	IYY	Thu, Nov 30, 2006	34.13	34.27	33.97	34.14
1623	AMEX	IYY	Wed, Nov 29, 2006	33.90	34.13	33.87	34.06
1622	AMEX	IYY	Tue, Nov 28, 2006	33.55	33.77	33.52	33.77
1621	AMEX	IYY	Mon, Nov 27, 2006	34.05	34.10	33.61	33.62
1620	AMEX	IYY	Fri, Nov 24, 2006	34.04	34.24	34.04	34.17
1619	AMEX	IYY	Wed, Nov 22, 2006	34.14	34.24	34.10	34.22
1618	AMEX	IYY	Tue, Nov 21, 2006	34.06	34.15	34.05	34.15
1617	AMEX	IYY	Mon, Nov 20, 2006	34.00	34.15	34.00	34.03
1616	AMEX	IYY	Fri, Nov 17, 2006	33.98	34.06	33.91	34.05
1615	AMEX	IYY	Thu, Nov 16, 2006	34.04	34.10	34.01	34.04
1614	AMEX	IYY	Wed, Nov 15, 2006	33.86	34.09	33.86	33.99
1613	AMEX	IYY	Tue, Nov 14, 2006	33.74	33.88	33.49	33.88
1612	AMEX	IYY	Mon, Nov 13, 2006	33.46	33.69	33.46	33.64
1611	AMEX	IYY	Fri, Nov 10, 2006	33.45	33.53	33.40	33.53
1610	AMEX	IYY	Thu, Nov 9, 2006	33.73	33.74	33.43	33.43
1609	AMEX	IYY	Wed, Nov 8, 2006	33.34	33.67	33.34	33.61
1608	AMEX	IYY	Tue, Nov 7, 2006	33.43	33.64	33.43	33.49
1607	AMEX	IYY	Mon, Nov 6, 2006	33.21	33.48	33.21	33.42
1606	AMEX	IYY	Fri, Nov 3, 2006	33.23	33.23	32.98	33.05
1605	AMEX	IYY	Thu, Nov 2, 2006	33.01	33.11	32.96	33.08
1604	AMEX	IYY	Wed, Nov 1, 2006	33.45	33.50	33.11	33.17
1603	AMEX	IYY	Tue, Oct 31, 2006	33.49	33.49	33.25	33.35
1602	AMEX	IYY	Mon, Oct 30, 2006	33.29	33.46	33.26	33.39
1601	AMEX	IYY	Fri, Oct 27, 2006	33.53	33.62	33.33	33.40
1600	AMEX	IYY	Thu, Oct 26, 2006	33.61	33.65	33.40	33.64
1599	AMEX	IYY	Wed, Oct 25, 2006	33.30	33.47	33.30	33.46
1598	AMEX	IYY	Tue, Oct 24, 2006	33.26	33.36	33.23	33.32
1597	AMEX	IYY	Mon, Oct 23, 2006	33.01	33.35	33.01	33.29
1596	AMEX	IYY	Fri, Oct 20, 2006	33.15	33.15	33.04	33.12
1595	AMEX	IYY	Thu, Oct 19, 2006	33.10	33.17	33.04	33.15
1594	AMEX	IYY	Wed, Oct 18, 2006	33.31	33.32	32.98	33.10
1593	AMEX	IYY	Tue, Oct 17, 2006	33.11	33.12	32.90	33.08
1592	AMEX	IYY	Mon, Oct 16, 2006	33.15	33.22	33.08	33.22
1591	AMEX	IYY	Fri, Oct 13, 2006	33.01	33.15	32.95	33.15
1590	AMEX	IYY	Thu, Oct 12, 2006	32.74	33.03	32.74	33.00
1589	AMEX	IYY	Wed, Oct 11, 2006	32.67	32.78	32.55	32.70
1588	AMEX	IYY	Tue, Oct 10, 2006	32.70	32.79	32.65	32.79
1587	AMEX	IYY	Mon, Oct 9, 2006	32.58	32.77	32.58	32.68
1586	AMEX	IYY	Fri, Oct 6, 2006	32.54	32.69	32.52	32.65
1585	AMEX	IYY	Thu, Oct 5, 2006	32.66	32.79	32.58	32.77
1584	AMEX	IYY	Wed, Oct 4, 2006	32.15	32.63	32.15	32.63
1583	AMEX	IYY	Tue, Oct 3, 2006	32.10	32.33	32.03	32.19
1582	AMEX	IYY	Mon, Oct 2, 2006	32.24	32.36	32.13	32.19
1581	AMEX	IYY	Fri, Sep 29, 2006	32.32	32.39	32.27	32.27
1580	AMEX	IYY	Thu, Sep 28, 2006	32.32	32.40	32.26	32.37
1579	AMEX	IYY	Wed, Sep 27, 2006	32.26	32.40	32.26	32.38
1578	AMEX	IYY	Tue, Sep 26, 2006	32.07	32.33	32.06	32.28
1577	AMEX	IYY	Mon, Sep 25, 2006	32.00	32.26	31.81	32.18
1576	AMEX	IYY	Fri, Sep 22, 2006	31.96	31.96	31.80	31.91
1575	AMEX	IYY	Thu, Sep 21, 2006	32.27	32.27	31.96	32.03
1574	AMEX	IYY	Wed, Sep 20, 2006	32.12	32.29	32.11	32.23
1573	AMEX	IYY	Tue, Sep 19, 2006	32.16	32.16	31.86	32.05
1572	AMEX	IYY	Mon, Sep 18, 2006	32.06	32.21	32.03	32.06
1571	AMEX	IYY	Fri, Sep 15, 2006	32.19	32.19	32.01	32.08
1570	AMEX	IYY	Thu, Sep 14, 2006	32.08	32.08	31.93	32.00
1569	AMEX	IYY	Wed, Sep 13, 2006	31.89	32.08	31.89	32.08
1568	AMEX	IYY	Tue, Sep 12, 2006	31.63	31.94	31.61	31.88
1567	AMEX	IYY	Mon, Sep 11, 2006	31.48	31.61	31.36	31.51
1566	AMEX	IYY	Fri, Sep 8, 2006	31.51	31.57	31.47	31.55
1565	AMEX	IYY	Thu, Sep 7, 2006	31.48	31.60	31.37	31.42
1564	AMEX	IYY	Wed, Sep 6, 2006	31.75	31.78	31.56	31.57
1563	AMEX	IYY	Tue, Sep 5, 2006	31.86	31.96	31.82	31.93
1562	AMEX	IYY	Fri, Sep 1, 2006	31.76	31.88	31.75	31.87
1561	AMEX	IYY	Thu, Aug 31, 2006	31.73	31.75	31.64	31.68
1560	AMEX	IYY	Wed, Aug 30, 2006	31.63	31.74	31.63	31.72
1559	AMEX	IYY	Tue, Aug 29, 2006	31.61	31.68	31.41	31.63
1558	AMEX	IYY	Mon, Aug 28, 2006	31.36	31.63	31.36	31.59
1557	AMEX	IYY	Fri, Aug 25, 2006	31.31	31.49	31.31	31.38
1556	AMEX	IYY	Thu, Aug 24, 2006	31.40	31.43	31.29	31.39
1555	AMEX	IYY	Wed, Aug 23, 2006	31.50	31.59	31.25	31.35
1554	AMEX	IYY	Tue, Aug 22, 2006	31.54	31.59	31.45	31.57
1553	AMEX	IYY	Mon, Aug 21, 2006	31.58	31.58	31.42	31.48
1552	AMEX	IYY	Fri, Aug 18, 2006	31.56	31.62	31.40	31.59
1551	AMEX	IYY	Thu, Aug 17, 2006	31.43	31.61	31.40	31.49
1550	AMEX	IYY	Wed, Aug 16, 2006	31.34	31.48	31.28	31.47
1549	AMEX	IYY	Tue, Aug 15, 2006	31.11	31.19	30.97	31.18
1548	AMEX	IYY	Mon, Aug 14, 2006	30.86	31.00	30.70	30.74
1547	AMEX	IYY	Fri, Aug 11, 2006	30.71	30.74	30.60	30.66
1546	AMEX	IYY	Thu, Aug 10, 2006	30.58	30.87	30.57	30.79
1545	AMEX	IYY	Wed, Aug 9, 2006	31.03	31.10	30.63	30.70
1544	AMEX	IYY	Tue, Aug 8, 2006	31.09	31.11	30.78	30.87
1543	AMEX	IYY	Mon, Aug 7, 2006	30.94	31.00	30.90	30.95
1542	AMEX	IYY	Fri, Aug 4, 2006	31.39	31.39	30.90	31.05
1541	AMEX	IYY	Thu, Aug 3, 2006	30.76	31.17	30.76	31.11
1540	AMEX	IYY	Wed, Aug 2, 2006	30.98	31.13	30.90	31.02
1539	AMEX	IYY	Tue, Aug 1, 2006	30.82	30.83	30.70	30.80
1538	AMEX	IYY	Mon, Jul 31, 2006	30.99	31.00	30.90	30.98
1537	AMEX	IYY	Fri, Jul 28, 2006	30.78	31.02	30.73	31.00
1536	AMEX	IYY	Thu, Jul 27, 2006	30.96	30.96	30.59	30.63
1535	AMEX	IYY	Wed, Jul 26, 2006	30.72	30.92	30.59	30.80
1534	AMEX	IYY	Tue, Jul 25, 2006	30.50	30.83	30.50	30.75
1533	AMEX	IYY	Mon, Jul 24, 2006	30.23	30.58	30.20	30.54
1532	AMEX	IYY	Fri, Jul 21, 2006	30.29	30.29	30.00	30.07
1531	AMEX	IYY	Thu, Jul 20, 2006	30.71	30.71	30.31	30.31
1530	AMEX	IYY	Wed, Jul 19, 2006	30.13	30.65	30.13	30.59
1529	AMEX	IYY	Tue, Jul 18, 2006	30.11	30.14	29.72	30.01
1528	AMEX	IYY	Mon, Jul 17, 2006	29.98	30.12	29.91	29.99
1527	AMEX	IYY	Fri, Jul 14, 2006	30.23	30.23	29.84	30.01
1526	AMEX	IYY	Thu, Jul 13, 2006	30.55	30.57	30.14	30.14
1525	AMEX	IYY	Wed, Jul 12, 2006	30.90	30.93	30.60	30.63
1524	AMEX	IYY	Tue, Jul 11, 2006	30.76	31.01	30.65	30.94
1523	AMEX	IYY	Mon, Jul 10, 2006	30.84	31.00	30.76	30.86
1522	AMEX	IYY	Fri, Jul 7, 2006	30.95	31.06	30.77	30.79
1521	AMEX	IYY	Thu, Jul 6, 2006	31.01	31.13	30.94	31.06
1520	AMEX	IYY	Wed, Jul 5, 2006	31.07	31.07	30.80	30.99
1519	AMEX	IYY	Mon, Jul 3, 2006	31.10	31.22	31.02	31.15
1518	AMEX	IYY	Fri, Jun 30, 2006	31.09	31.09	30.93	31.04
1517	AMEX	IYY	Thu, Jun 29, 2006	30.50	31.00	30.47	31.00
1516	AMEX	IYY	Wed, Jun 28, 2006	30.27	30.31	30.06	30.31
1515	AMEX	IYY	Tue, Jun 27, 2006	30.46	30.46	30.13	30.13
1514	AMEX	IYY	Mon, Jun 26, 2006	30.36	30.41	30.26	30.39
1513	AMEX	IYY	Fri, Jun 23, 2006	30.16	30.47	30.13	30.27
1512	AMEX	IYY	Thu, Jun 22, 2006	30.31	30.37	30.14	30.23
1511	AMEX	IYY	Wed, Jun 21, 2006	30.21	30.65	30.21	30.51
1510	AMEX	IYY	Tue, Jun 20, 2006	30.23	30.42	30.14	30.18
1509	AMEX	IYY	Mon, Jun 19, 2006	30.54	30.58	30.13	30.16
1508	AMEX	IYY	Fri, Jun 16, 2006	30.60	30.60	30.40	30.49
1507	AMEX	IYY	Thu, Jun 15, 2006	30.13	30.66	30.10	30.66
1506	AMEX	IYY	Wed, Jun 14, 2006	29.73	29.96	29.66	29.92
1505	AMEX	IYY	Tue, Jun 13, 2006	30.05	30.31	29.73	29.78
1504	AMEX	IYY	Mon, Jun 12, 2006	30.53	30.58	30.06	30.06
1503	AMEX	IYY	Fri, Jun 9, 2006	30.70	30.82	30.47	30.53
1502	AMEX	IYY	Thu, Jun 8, 2006	30.41	30.68	30.09	30.63
1501	AMEX	IYY	Wed, Jun 7, 2006	30.86	31.05	30.64	30.64
1500	AMEX	IYY	Tue, Jun 6, 2006	31.08	31.08	30.62	30.82
1499	AMEX	IYY	Mon, Jun 5, 2006	31.45	31.45	30.89	30.91
1498	AMEX	IYY	Fri, Jun 2, 2006	31.60	31.60	31.32	31.50
1497	AMEX	IYY	Thu, Jun 1, 2006	31.00	31.43	31.00	31.42
1496	AMEX	IYY	Wed, May 31, 2006	30.84	31.01	30.76	31.01
1495	AMEX	IYY	Tue, May 30, 2006	31.15	31.15	30.67	30.67
1494	AMEX	IYY	Fri, May 26, 2006	31.15	31.28	31.08	31.28
1493	AMEX	IYY	Thu, May 25, 2006	30.83	31.06	30.83	31.06
1492	AMEX	IYY	Wed, May 24, 2006	30.60	30.82	30.32	30.71
1491	AMEX	IYY	Tue, May 23, 2006	31.10	31.12	30.68	30.70
1490	AMEX	IYY	Mon, May 22, 2006	30.76	30.95	30.52	30.85
1489	AMEX	IYY	Fri, May 19, 2006	30.89	31.04	30.67	30.94
1488	AMEX	IYY	Thu, May 18, 2006	31.13	31.18	30.80	30.80
1487	AMEX	IYY	Wed, May 17, 2006	31.36	31.43	30.95	31.07
1486	AMEX	IYY	Tue, May 16, 2006	31.63	31.71	31.47	31.54
1485	AMEX	IYY	Mon, May 15, 2006	31.43	31.65	31.37	31.57
1484	AMEX	IYY	Fri, May 12, 2006	31.93	31.93	31.59	31.59
1483	AMEX	IYY	Thu, May 11, 2006	32.43	32.43	31.92	32.00
1482	AMEX	IYY	Wed, May 10, 2006	32.44	32.48	32.30	32.36
1481	AMEX	IYY	Tue, May 9, 2006	32.38	32.49	32.38	32.44
1480	AMEX	IYY	Mon, May 8, 2006	32.42	32.49	32.39	32.42
1479	AMEX	IYY	Fri, May 5, 2006	32.34	32.49	32.26	32.44
1478	AMEX	IYY	Thu, May 4, 2006	32.12	32.15	32.06	32.14
1477	AMEX	IYY	Wed, May 3, 2006	32.03	32.03	31.87	32.03
1476	AMEX	IYY	Tue, May 2, 2006	32.05	32.10	31.97	32.10
1475	AMEX	IYY	Mon, May 1, 2006	32.18	32.20	31.82	31.82
1474	AMEX	IYY	Fri, Apr 28, 2006	31.90	32.19	31.90	32.01
1473	AMEX	IYY	Thu, Apr 27, 2006	31.75	32.16	31.66	32.03
1472	AMEX	IYY	Wed, Apr 26, 2006	31.90	32.03	31.84	31.88
1471	AMEX	IYY	Tue, Apr 25, 2006	32.04	32.06	31.79	31.85
1470	AMEX	IYY	Mon, Apr 24, 2006	32.02	32.02	31.88	31.99
1469	AMEX	IYY	Fri, Apr 21, 2006	32.27	32.27	31.94	32.04
1468	AMEX	IYY	Thu, Apr 20, 2006	32.09	32.25	32.03	32.13
1467	AMEX	IYY	Wed, Apr 19, 2006	31.98	32.10	31.87	32.09
1466	AMEX	IYY	Tue, Apr 18, 2006	31.56	32.00	31.56	32.00
1465	AMEX	IYY	Mon, Apr 17, 2006	31.51	31.58	31.31	31.42
1464	AMEX	IYY	Thu, Apr 13, 2006	31.40	31.57	31.37	31.49
1463	AMEX	IYY	Wed, Apr 12, 2006	31.42	31.50	31.41	31.44
1462	AMEX	IYY	Tue, Apr 11, 2006	31.73	31.73	31.33	31.38
1461	AMEX	IYY	Mon, Apr 10, 2006	31.76	31.76	31.57	31.63
1460	AMEX	IYY	Fri, Apr 7, 2006	32.05	32.13	31.64	31.65
1459	AMEX	IYY	Thu, Apr 6, 2006	31.97	32.04	31.83	32.01
1458	AMEX	IYY	Wed, Apr 5, 2006	31.93	32.05	31.88	32.01
1457	AMEX	IYY	Tue, Apr 4, 2006	31.74	31.91	31.63	31.86
1456	AMEX	IYY	Mon, Apr 3, 2006	31.80	31.96	31.66	31.68
1455	AMEX	IYY	Fri, Mar 31, 2006	31.85	31.85	31.62	31.69
1454	AMEX	IYY	Thu, Mar 30, 2006	31.80	31.94	31.68	31.77
1453	AMEX	IYY	Wed, Mar 29, 2006	31.62	31.85	31.56	31.80
1452	AMEX	IYY	Tue, Mar 28, 2006	31.67	31.84	31.48	31.50
1451	AMEX	IYY	Mon, Mar 27, 2006	31.73	31.75	31.64	31.68
1450	AMEX	IYY	Fri, Mar 24, 2006	31.71	31.82	31.65	31.76
1449	AMEX	IYY	Thu, Mar 23, 2006	31.82	31.84	31.70	31.81
1448	AMEX	IYY	Wed, Mar 22, 2006	31.68	31.88	31.61	31.82
1447	AMEX	IYY	Tue, Mar 21, 2006	31.87	31.98	31.61	31.61
1446	AMEX	IYY	Mon, Mar 20, 2006	31.90	31.94	31.82	31.87
1445	AMEX	IYY	Fri, Mar 17, 2006	31.88	31.97	31.85	31.89
1444	AMEX	IYY	Thu, Mar 16, 2006	31.84	31.99	31.84	31.90
1443	AMEX	IYY	Wed, Mar 15, 2006	31.65	31.80	31.61	31.79
1442	AMEX	IYY	Tue, Mar 14, 2006	31.29	31.65	31.29	31.60
1441	AMEX	IYY	Mon, Mar 13, 2006	31.33	31.43	31.08	31.29
1440	AMEX	IYY	Fri, Mar 10, 2006	31.08	31.28	31.00	31.24
1439	AMEX	IYY	Thu, Mar 9, 2006	31.27	31.28	31.02	31.06
1438	AMEX	IYY	Wed, Mar 8, 2006	31.03	31.23	30.99	31.18
1437	AMEX	IYY	Tue, Mar 7, 2006	31.11	31.17	30.99	31.09
1436	AMEX	IYY	Mon, Mar 6, 2006	31.50	31.50	31.18	31.22
1435	AMEX	IYY	Fri, Mar 3, 2006	31.35	31.67	31.35	31.48
1434	AMEX	IYY	Thu, Mar 2, 2006	31.40	31.54	31.38	31.50
1433	AMEX	IYY	Wed, Mar 1, 2006	31.32	31.57	31.31	31.57
1432	AMEX	IYY	Tue, Feb 28, 2006	31.50	31.50	31.23	31.25
1431	AMEX	IYY	Mon, Feb 27, 2006	31.50	31.67	31.50	31.61
1430	AMEX	IYY	Fri, Feb 24, 2006	31.41	31.52	31.38	31.45
1429	AMEX	IYY	Thu, Feb 23, 2006	31.45	31.58	31.33	31.41
1428	AMEX	IYY	Wed, Feb 22, 2006	31.31	31.55	31.28	31.46
1427	AMEX	IYY	Tue, Feb 21, 2006	31.43	31.47	31.22	31.32
1426	AMEX	IYY	Fri, Feb 17, 2006	31.43	31.43	31.32	31.35
1425	AMEX	IYY	Thu, Feb 16, 2006	31.19	31.43	31.19	31.43
1424	AMEX	IYY	Wed, Feb 15, 2006	31.03	31.16	30.95	31.12
1423	AMEX	IYY	Tue, Feb 14, 2006	30.78	31.10	30.72	31.05
1422	AMEX	IYY	Mon, Feb 13, 2006	30.81	30.84	30.63	30.77
1421	AMEX	IYY	Fri, Feb 10, 2006	30.81	30.91	30.58	30.88
1420	AMEX	IYY	Thu, Feb 9, 2006	30.94	31.10	30.81	30.81
1419	AMEX	IYY	Wed, Feb 8, 2006	30.72	30.90	30.62	30.85
1418	AMEX	IYY	Tue, Feb 7, 2006	30.84	30.92	30.60	30.64
1417	AMEX	IYY	Mon, Feb 6, 2006	30.93	30.93	30.82	30.88
1416	AMEX	IYY	Fri, Feb 3, 2006	30.85	31.02	30.77	30.86
1415	AMEX	IYY	Thu, Feb 2, 2006	31.26	31.26	30.94	31.01
1414	AMEX	IYY	Wed, Feb 1, 2006	31.20	31.32	31.19	31.27
1413	AMEX	IYY	Tue, Jan 31, 2006	31.26	31.35	31.16	31.20
1412	AMEX	IYY	Mon, Jan 30, 2006	31.34	31.41	31.30	31.35
1411	AMEX	IYY	Fri, Jan 27, 2006	31.14	31.37	31.11	31.31
1410	AMEX	IYY	Thu, Jan 26, 2006	31.04	31.12	30.88	31.08
1409	AMEX	IYY	Wed, Jan 25, 2006	31.00	31.01	30.71	30.81
1408	AMEX	IYY	Tue, Jan 24, 2006	30.83	31.00	30.81	30.88
1407	AMEX	IYY	Mon, Jan 23, 2006	30.78	30.87	30.71	30.79
1406	AMEX	IYY	Fri, Jan 20, 2006	31.28	31.28	30.70	30.74
1405	AMEX	IYY	Thu, Jan 19, 2006	31.12	31.35	31.10	31.26
1404	AMEX	IYY	Wed, Jan 18, 2006	31.07	31.17	30.91	31.10
1403	AMEX	IYY	Tue, Jan 17, 2006	31.20	31.22	31.07	31.22
1402	AMEX	IYY	Fri, Jan 13, 2006	31.28	31.34	31.23	31.32
1401	AMEX	IYY	Thu, Jan 12, 2006	31.44	31.47	31.28	31.29
1400	AMEX	IYY	Wed, Jan 11, 2006	31.40	31.51	31.35	31.45
1399	AMEX	IYY	Tue, Jan 10, 2006	31.23	31.40	31.22	31.35
1398	AMEX	IYY	Mon, Jan 9, 2006	31.26	31.38	31.21	31.38
1397	AMEX	IYY	Fri, Jan 6, 2006	31.15	31.25	30.98	31.24
1396	AMEX	IYY	Thu, Jan 5, 2006	30.95	30.96	30.84	30.93
1395	AMEX	IYY	Wed, Jan 4, 2006	30.77	30.96	30.73	30.91
1394	AMEX	IYY	Tue, Jan 3, 2006	30.31	30.79	30.21	30.72
1393	AMEX	IYY	Fri, Dec 30, 2005	30.30	30.35	30.23	30.26
1392	AMEX	IYY	Thu, Dec 29, 2005	30.52	30.57	30.40	30.41
1391	AMEX	IYY	Wed, Dec 28, 2005	30.48	30.58	30.47	30.52
1390	AMEX	IYY	Tue, Dec 27, 2005	30.83	30.83	30.43	30.47
1389	AMEX	IYY	Fri, Dec 23, 2005	30.76	30.76	30.69	30.76
1388	AMEX	IYY	Thu, Dec 22, 2005	30.68	30.70	30.56	30.69
1387	AMEX	IYY	Wed, Dec 21, 2005	30.76	30.89	30.68	30.71
1386	AMEX	IYY	Tue, Dec 20, 2005	30.61	30.70	30.56	30.65
1385	AMEX	IYY	Mon, Dec 19, 2005	30.90	30.90	30.60	30.60
1384	AMEX	IYY	Fri, Dec 16, 2005	30.99	31.00	30.81	30.84
1383	AMEX	IYY	Thu, Dec 15, 2005	30.95	31.03	30.79	30.90
1382	AMEX	IYY	Wed, Dec 14, 2005	30.88	31.05	30.85	30.98
1381	AMEX	IYY	Tue, Dec 13, 2005	30.66	30.94	30.65	30.85
1380	AMEX	IYY	Mon, Dec 12, 2005	30.78	30.80	30.58	30.68
1379	AMEX	IYY	Fri, Dec 9, 2005	30.60	30.75	30.54	30.65
1378	AMEX	IYY	Thu, Dec 8, 2005	30.50	30.76	30.47	30.57
1377	AMEX	IYY	Wed, Dec 7, 2005	30.76	30.76	30.48	30.61
1376	AMEX	IYY	Tue, Dec 6, 2005	30.75	30.97	30.72	30.72
1375	AMEX	IYY	Mon, Dec 5, 2005	30.78	30.78	30.61	30.71
1374	AMEX	IYY	Fri, Dec 2, 2005	30.75	30.84	30.72	30.80
1373	AMEX	IYY	Thu, Dec 1, 2005	30.60	30.82	30.59	30.76
1372	AMEX	IYY	Wed, Nov 30, 2005	30.62	30.63	30.37	30.40
1371	AMEX	IYY	Tue, Nov 29, 2005	30.64	30.75	30.53	30.57
1370	AMEX	IYY	Mon, Nov 28, 2005	30.82	30.82	30.53	30.56
1369	AMEX	IYY	Fri, Nov 25, 2005	30.80	30.85	30.74	30.84
1368	AMEX	IYY	Wed, Nov 23, 2005	30.61	30.90	30.61	30.79
1367	AMEX	IYY	Tue, Nov 22, 2005	30.39	30.69	30.39	30.69
1366	AMEX	IYY	Mon, Nov 21, 2005	30.33	30.53	30.25	30.50
1365	AMEX	IYY	Fri, Nov 18, 2005	30.28	30.34	30.14	30.34
1364	AMEX	IYY	Thu, Nov 17, 2005	29.97	30.19	29.91	30.18
1363	AMEX	IYY	Wed, Nov 16, 2005	29.85	29.90	29.76	29.89
1362	AMEX	IYY	Tue, Nov 15, 2005	29.89	30.06	29.76	29.82
1361	AMEX	IYY	Mon, Nov 14, 2005	29.99	30.03	29.90	29.95
1360	AMEX	IYY	Fri, Nov 11, 2005	29.83	30.00	29.83	29.97
1359	AMEX	IYY	Thu, Nov 10, 2005	29.64	29.90	29.50	29.88
1358	AMEX	IYY	Wed, Nov 9, 2005	29.53	29.75	29.49	29.61
1357	AMEX	IYY	Tue, Nov 8, 2005	29.56	29.65	29.50	29.58
1356	AMEX	IYY	Mon, Nov 7, 2005	29.70	29.72	29.54	29.64
1355	AMEX	IYY	Fri, Nov 4, 2005	29.67	29.69	29.45	29.55
1354	AMEX	IYY	Thu, Nov 3, 2005	29.66	29.72	29.50	29.59
1353	AMEX	IYY	Wed, Nov 2, 2005	29.18	29.48	29.18	29.48
1352	AMEX	IYY	Tue, Nov 1, 2005	29.13	29.23	29.09	29.14
1351	AMEX	IYY	Mon, Oct 31, 2005	29.14	29.34	29.13	29.23
1350	AMEX	IYY	Fri, Oct 28, 2005	28.70	28.98	28.52	28.97
1349	AMEX	IYY	Thu, Oct 27, 2005	28.81	28.81	28.51	28.54
1348	AMEX	IYY	Wed, Oct 26, 2005	28.93	29.15	28.85	28.88
1347	AMEX	IYY	Tue, Oct 25, 2005	29.01	29.10	28.79	28.98
1346	AMEX	IYY	Mon, Oct 24, 2005	28.69	29.06	28.69	29.06
1345	AMEX	IYY	Fri, Oct 21, 2005	28.61	28.68	28.48	28.59
1344	AMEX	IYY	Thu, Oct 20, 2005	28.91	28.95	28.32	28.47
1343	AMEX	IYY	Wed, Oct 19, 2005	28.44	28.90	28.31	28.90
1342	AMEX	IYY	Tue, Oct 18, 2005	28.75	28.75	28.51	28.54
1341	AMEX	IYY	Mon, Oct 17, 2005	28.70	28.79	28.64	28.74
1340	AMEX	IYY	Fri, Oct 14, 2005	28.51	28.67	28.39	28.67
1339	AMEX	IYY	Thu, Oct 13, 2005	28.36	28.47	28.21	28.46
1338	AMEX	IYY	Wed, Oct 12, 2005	28.73	28.73	28.35	28.36
1337	AMEX	IYY	Tue, Oct 11, 2005	28.83	28.90	28.63	28.65
1336	AMEX	IYY	Mon, Oct 10, 2005	28.98	28.98	28.70	28.72
1335	AMEX	IYY	Fri, Oct 7, 2005	28.96	29.01	28.85	28.92
1334	AMEX	IYY	Thu, Oct 6, 2005	28.96	29.11	28.59	28.84
1333	AMEX	IYY	Wed, Oct 5, 2005	29.38	29.45	28.97	28.98
1332	AMEX	IYY	Tue, Oct 4, 2005	29.84	29.84	29.45	29.45
1331	AMEX	IYY	Mon, Oct 3, 2005	29.84	29.89	29.74	29.79
1330	AMEX	IYY	Fri, Sep 30, 2005	29.73	29.79	29.67	29.78
1329	AMEX	IYY	Thu, Sep 29, 2005	29.38	29.71	29.32	29.67
1328	AMEX	IYY	Wed, Sep 28, 2005	29.54	29.54	29.31	29.46
1327	AMEX	IYY	Tue, Sep 27, 2005	29.41	29.49	29.29	29.41
1326	AMEX	IYY	Mon, Sep 26, 2005	29.58	29.59	29.32	29.41
1325	AMEX	IYY	Fri, Sep 23, 2005	29.29	29.46	29.22	29.42
1324	AMEX	IYY	Thu, Sep 22, 2005	29.32	29.51	29.22	29.44
1323	AMEX	IYY	Wed, Sep 21, 2005	29.17	29.58	29.17	29.41
1322	AMEX	IYY	Tue, Sep 20, 2005	29.93	30.04	29.61	29.64
1321	AMEX	IYY	Mon, Sep 19, 2005	30.04	30.04	29.81	29.88
1320	AMEX	IYY	Fri, Sep 16, 2005	29.90	30.07	29.86	30.07
1319	AMEX	IYY	Thu, Sep 15, 2005	29.87	29.92	29.75	29.80
1318	AMEX	IYY	Wed, Sep 14, 2005	30.02	30.05	29.77	29.81
1317	AMEX	IYY	Tue, Sep 13, 2005	30.05	30.10	29.90	29.90
1316	AMEX	IYY	Mon, Sep 12, 2005	30.09	30.18	30.09	30.16
1315	AMEX	IYY	Fri, Sep 9, 2005	29.93	30.15	29.93	30.14
1314	AMEX	IYY	Thu, Sep 8, 2005	29.90	30.00	29.88	29.93
1313	AMEX	IYY	Wed, Sep 7, 2005	29.95	30.04	29.89	30.03
1312	AMEX	IYY	Tue, Sep 6, 2005	29.80	29.94	29.72	29.93
1311	AMEX	IYY	Fri, Sep 2, 2005	29.69	29.69	29.56	29.56
1310	AMEX	IYY	Thu, Sep 1, 2005	29.69	29.79	29.55	29.72
1309	AMEX	IYY	Wed, Aug 31, 2005	29.28	29.55	29.25	29.55
1308	AMEX	IYY	Tue, Aug 30, 2005	29.34	29.34	29.15	29.28
1307	AMEX	IYY	Mon, Aug 29, 2005	29.17	29.43	29.10	29.39
1306	AMEX	IYY	Fri, Aug 26, 2005	29.40	29.40	29.17	29.26
1305	AMEX	IYY	Thu, Aug 25, 2005	29.31	29.41	29.31	29.36
1304	AMEX	IYY	Wed, Aug 24, 2005	29.43	29.63	29.30	29.30
1303	AMEX	IYY	Tue, Aug 23, 2005	29.58	29.66	29.39	29.56
1302	AMEX	IYY	Mon, Aug 22, 2005	29.70	29.73	29.46	29.58
1301	AMEX	IYY	Fri, Aug 19, 2005	29.61	29.64	29.51	29.51
1300	AMEX	IYY	Thu, Aug 18, 2005	29.47	29.55	29.42	29.45
1299	AMEX	IYY	Wed, Aug 17, 2005	29.56	29.61	29.48	29.53
1298	AMEX	IYY	Tue, Aug 16, 2005	29.86	29.86	29.51	29.56
1297	AMEX	IYY	Mon, Aug 15, 2005	29.81	29.92	29.68	29.89
1296	AMEX	IYY	Fri, Aug 12, 2005	29.89	29.89	29.65	29.82
1295	AMEX	IYY	Thu, Aug 11, 2005	29.75	29.95	29.70	29.95
1294	AMEX	IYY	Wed, Aug 10, 2005	29.86	30.02	29.71	29.71
1293	AMEX	IYY	Tue, Aug 9, 2005	29.69	29.78	29.67	29.70
1292	AMEX	IYY	Mon, Aug 8, 2005	29.75	29.79	29.55	29.59
1291	AMEX	IYY	Fri, Aug 5, 2005	29.85	29.87	29.64	29.70
1290	AMEX	IYY	Thu, Aug 4, 2005	30.04	30.08	29.91	29.93
1289	AMEX	IYY	Wed, Aug 3, 2005	30.11	30.18	30.06	30.13
1288	AMEX	IYY	Tue, Aug 2, 2005	29.96	30.17	29.96	30.08
1287	AMEX	IYY	Mon, Aug 1, 2005	30.00	30.04	29.90	29.95
1286	AMEX	IYY	Fri, Jul 29, 2005	30.10	30.17	29.91	29.93
1285	AMEX	IYY	Thu, Jul 28, 2005	29.98	30.14	29.94	30.08
1284	AMEX	IYY	Wed, Jul 27, 2005	29.90	29.95	29.73	29.90
1283	AMEX	IYY	Tue, Jul 26, 2005	29.80	29.85	29.72	29.84
1282	AMEX	IYY	Mon, Jul 25, 2005	29.88	29.95	29.70	29.75
1281	AMEX	IYY	Fri, Jul 22, 2005	29.73	29.87	29.65	29.82
1280	AMEX	IYY	Thu, Jul 21, 2005	29.85	29.89	29.61	29.68
1279	AMEX	IYY	Wed, Jul 20, 2005	29.67	29.89	29.60	29.89
1278	AMEX	IYY	Tue, Jul 19, 2005	29.55	29.77	29.55	29.72
1277	AMEX	IYY	Mon, Jul 18, 2005	29.65	29.65	29.51	29.51
1276	AMEX	IYY	Fri, Jul 15, 2005	29.61	29.72	29.55	29.68
1275	AMEX	IYY	Thu, Jul 14, 2005	29.83	29.86	29.61	29.66
1274	AMEX	IYY	Wed, Jul 13, 2005	29.63	29.64	29.50	29.58
1273	AMEX	IYY	Tue, Jul 12, 2005	29.50	29.66	29.46	29.55
1272	AMEX	IYY	Mon, Jul 11, 2005	29.38	29.54	29.37	29.50
1271	AMEX	IYY	Fri, Jul 8, 2005	29.00	29.33	28.98	29.30
1270	AMEX	IYY	Thu, Jul 7, 2005	28.59	28.96	28.59	28.95
1269	AMEX	IYY	Wed, Jul 6, 2005	29.13	29.16	28.89	28.92
1268	AMEX	IYY	Tue, Jul 5, 2005	28.78	29.15	28.75	29.15
1267	AMEX	IYY	Fri, Jul 1, 2005	28.88	28.92	28.79	28.85
1266	AMEX	IYY	Thu, Jun 30, 2005	28.98	29.03	28.79	28.79
1265	AMEX	IYY	Wed, Jun 29, 2005	29.03	29.03	28.91	28.94
1264	AMEX	IYY	Tue, Jun 28, 2005	28.81	28.98	28.81	28.98
1263	AMEX	IYY	Mon, Jun 27, 2005	28.74	28.76	28.64	28.71
1262	AMEX	IYY	Fri, Jun 24, 2005	28.91	28.91	28.69	28.69
1261	AMEX	IYY	Thu, Jun 23, 2005	29.24	29.30	28.91	28.91
1260	AMEX	IYY	Wed, Jun 22, 2005	29.33	29.37	29.18	29.22
1259	AMEX	IYY	Tue, Jun 21, 2005	29.24	29.31	29.17	29.20
1258	AMEX	IYY	Mon, Jun 20, 2005	29.20	29.29	29.13	29.27
1257	AMEX	IYY	Fri, Jun 17, 2005	29.35	29.43	29.29	29.37
1256	AMEX	IYY	Thu, Jun 16, 2005	29.18	29.27	29.13	29.24
1255	AMEX	IYY	Wed, Jun 15, 2005	29.15	29.16	28.92	29.15
1254	AMEX	IYY	Tue, Jun 14, 2005	28.93	29.14	28.90	29.07
1253	AMEX	IYY	Mon, Jun 13, 2005	28.90	29.06	28.83	28.97
1252	AMEX	IYY	Fri, Jun 10, 2005	28.93	28.97	28.77	28.92
1251	AMEX	IYY	Thu, Jun 9, 2005	28.81	28.98	28.69	28.98
1250	AMEX	IYY	Wed, Jun 8, 2005	28.91	28.98	28.77	28.78
1249	AMEX	IYY	Tue, Jun 7, 2005	28.95	29.15	28.85	28.91
1248	AMEX	IYY	Mon, Jun 6, 2005	28.85	28.89	28.73	28.89
1247	AMEX	IYY	Fri, Jun 3, 2005	29.00	29.00	28.77	28.78
1246	AMEX	IYY	Thu, Jun 2, 2005	28.91	29.03	28.87	29.02
1245	AMEX	IYY	Wed, Jun 1, 2005	28.77	29.04	28.72	28.91
1244	AMEX	IYY	Tue, May 31, 2005	28.83	28.90	28.66	28.70
1243	AMEX	IYY	Fri, May 27, 2005	28.73	28.85	28.70	28.82
1242	AMEX	IYY	Thu, May 26, 2005	28.60	28.79	28.60	28.76
1241	AMEX	IYY	Wed, May 25, 2005	28.68	28.68	28.49	28.56
1240	AMEX	IYY	Tue, May 24, 2005	28.70	28.73	28.59	28.73
1239	AMEX	IYY	Mon, May 23, 2005	28.60	28.78	28.55	28.72
1238	AMEX	IYY	Fri, May 20, 2005	28.59	28.60	28.47	28.57
1237	AMEX	IYY	Thu, May 19, 2005	28.47	28.60	28.45	28.59
1236	AMEX	IYY	Wed, May 18, 2005	28.35	28.53	28.31	28.47
1235	AMEX	IYY	Tue, May 17, 2005	27.85	28.18	27.82	28.15
1234	AMEX	IYY	Mon, May 16, 2005	27.73	27.97	27.73	27.97
1233	AMEX	IYY	Fri, May 13, 2005	27.83	27.92	27.46	27.65
1232	AMEX	IYY	Thu, May 12, 2005	28.08	28.15	27.73	27.76
1231	AMEX	IYY	Wed, May 11, 2005	28.03	28.11	27.83	28.09
1230	AMEX	IYY	Tue, May 10, 2005	28.10	28.10	27.88	27.98
1229	AMEX	IYY	Mon, May 9, 2005	28.03	28.24	28.03	28.24
1228	AMEX	IYY	Fri, May 6, 2005	28.23	28.23	28.05	28.07
1227	AMEX	IYY	Thu, May 5, 2005	28.15	28.22	27.92	28.03
1226	AMEX	IYY	Wed, May 4, 2005	27.87	28.16	27.81	28.12
1225	AMEX	IYY	Tue, May 3, 2005	27.83	27.90	27.68	27.71
1224	AMEX	IYY	Mon, May 2, 2005	27.75	27.84	27.63	27.84
1223	AMEX	IYY	Fri, Apr 29, 2005	27.45	27.68	27.28	27.68
1222	AMEX	IYY	Thu, Apr 28, 2005	27.60	27.60	27.36	27.36
1221	AMEX	IYY	Wed, Apr 27, 2005	27.50	27.75	27.39	27.71
1220	AMEX	IYY	Tue, Apr 26, 2005	27.75	27.93	27.66	27.71
1219	AMEX	IYY	Mon, Apr 25, 2005	27.71	27.87	27.69	27.84
1218	AMEX	IYY	Fri, Apr 22, 2005	27.70	27.77	27.41	27.63
1217	AMEX	IYY	Thu, Apr 21, 2005	27.50	27.77	27.40	27.77
1216	AMEX	IYY	Wed, Apr 20, 2005	27.64	27.70	27.20	27.30
1215	AMEX	IYY	Tue, Apr 19, 2005	27.57	27.66	27.53	27.63
1214	AMEX	IYY	Mon, Apr 18, 2005	27.36	27.48	27.23	27.42
1213	AMEX	IYY	Fri, Apr 15, 2005	27.73	27.79	27.30	27.30
1212	AMEX	IYY	Thu, Apr 14, 2005	28.05	28.09	27.70	27.70
1211	AMEX	IYY	Wed, Apr 13, 2005	28.35	28.41	28.06	28.11
1210	AMEX	IYY	Tue, Apr 12, 2005	28.20	28.44	28.02	28.42
1209	AMEX	IYY	Mon, Apr 11, 2005	28.33	28.33	28.18	28.28
1208	AMEX	IYY	Fri, Apr 8, 2005	28.55	28.55	28.26	28.26
1207	AMEX	IYY	Thu, Apr 7, 2005	28.34	28.52	28.33	28.48
1206	AMEX	IYY	Wed, Apr 6, 2005	28.40	28.47	28.32	28.38
1205	AMEX	IYY	Tue, Apr 5, 2005	28.23	28.33	28.23	28.30
1204	AMEX	IYY	Mon, Apr 4, 2005	28.13	28.20	27.97	28.13
1203	AMEX	IYY	Fri, Apr 1, 2005	28.43	28.49	28.03	28.11
1202	AMEX	IYY	Thu, Mar 31, 2005	28.27	28.33	28.21	28.27
1201	AMEX	IYY	Wed, Mar 30, 2005	27.95	28.25	27.95	28.25
1200	AMEX	IYY	Tue, Mar 29, 2005	28.12	28.23	27.87	27.87
1199	AMEX	IYY	Mon, Mar 28, 2005	28.18	28.22	28.12	28.13
1198	AMEX	IYY	Thu, Mar 24, 2005	28.25	28.28	28.10	28.11
1197	AMEX	IYY	Wed, Mar 23, 2005	28.18	28.25	28.08	28.19
1196	AMEX	IYY	Tue, Mar 22, 2005	28.43	28.59	28.14	28.18
1195	AMEX	IYY	Mon, Mar 21, 2005	28.50	28.54	28.29	28.43
1194	AMEX	IYY	Fri, Mar 18, 2005	28.65	28.65	28.38	28.52
1193	AMEX	IYY	Thu, Mar 17, 2005	28.53	28.65	28.49	28.61
1192	AMEX	IYY	Wed, Mar 16, 2005	28.67	28.67	28.45	28.50
1191	AMEX	IYY	Tue, Mar 15, 2005	29.10	29.10	28.77	28.77
1190	AMEX	IYY	Mon, Mar 14, 2005	28.75	28.89	28.75	28.80
1189	AMEX	IYY	Fri, Mar 11, 2005	28.96	29.07	28.72	28.82
1188	AMEX	IYY	Thu, Mar 10, 2005	29.00	29.00	28.77	28.93
1187	AMEX	IYY	Wed, Mar 9, 2005	29.16	29.19	28.94	28.94
1186	AMEX	IYY	Tue, Mar 8, 2005	29.38	29.40	29.19	29.25
1185	AMEX	IYY	Mon, Mar 7, 2005	29.35	29.48	29.32	29.38
1184	AMEX	IYY	Fri, Mar 4, 2005	29.10	29.36	29.10	29.26
1183	AMEX	IYY	Thu, Mar 3, 2005	29.08	29.13	28.88	29.00
1182	AMEX	IYY	Wed, Mar 2, 2005	28.90	29.14	28.84	29.02
1181	AMEX	IYY	Tue, Mar 1, 2005	28.85	29.05	28.85	29.00
1180	AMEX	IYY	Mon, Feb 28, 2005	28.95	29.00	28.72	28.83
1179	AMEX	IYY	Fri, Feb 25, 2005	28.75	29.03	28.73	29.03
1178	AMEX	IYY	Thu, Feb 24, 2005	28.50	28.75	28.40	28.71
1177	AMEX	IYY	Wed, Feb 23, 2005	28.40	28.55	28.35	28.50
1176	AMEX	IYY	Tue, Feb 22, 2005	28.66	28.77	28.33	28.35
1175	AMEX	IYY	Fri, Feb 18, 2005	28.73	28.79	28.67	28.79
1174	AMEX	IYY	Thu, Feb 17, 2005	29.00	29.00	28.75	28.75
1173	AMEX	IYY	Wed, Feb 16, 2005	28.93	29.01	28.82	28.94
1172	AMEX	IYY	Tue, Feb 15, 2005	28.85	29.03	28.85	28.95
1171	AMEX	IYY	Mon, Feb 14, 2005	28.86	28.88	28.78	28.84
1170	AMEX	IYY	Fri, Feb 11, 2005	28.59	28.90	28.51	28.85
1169	AMEX	IYY	Thu, Feb 10, 2005	28.57	28.64	28.45	28.59
1168	AMEX	IYY	Wed, Feb 9, 2005	28.75	28.75	28.50	28.51
1167	AMEX	IYY	Tue, Feb 8, 2005	28.75	28.84	28.68	28.73
1166	AMEX	IYY	Mon, Feb 7, 2005	28.75	28.82	28.69	28.71
1165	AMEX	IYY	Fri, Feb 4, 2005	28.50	28.77	28.50	28.77
1164	AMEX	IYY	Thu, Feb 3, 2005	28.45	28.48	28.33	28.48
1163	AMEX	IYY	Wed, Feb 2, 2005	28.45	28.53	28.41	28.52
1162	AMEX	IYY	Tue, Feb 1, 2005	28.28	28.43	28.21	28.38
1161	AMEX	IYY	Mon, Jan 31, 2005	28.10	28.24	28.10	28.19
1160	AMEX	IYY	Fri, Jan 28, 2005	28.08	28.08	27.86	28.02
1159	AMEX	IYY	Thu, Jan 27, 2005	27.95	28.12	27.94	28.05
1158	AMEX	IYY	Wed, Jan 26, 2005	27.90	28.08	27.89	28.07
1157	AMEX	IYY	Tue, Jan 25, 2005	27.83	28.02	27.83	27.88
1156	AMEX	IYY	Mon, Jan 24, 2005	28.00	28.01	27.78	27.82
1155	AMEX	IYY	Fri, Jan 21, 2005	28.13	28.16	27.87	27.88
1154	AMEX	IYY	Thu, Jan 20, 2005	28.10	28.19	28.03	28.09
1153	AMEX	IYY	Wed, Jan 19, 2005	28.54	28.54	28.23	28.23
1152	AMEX	IYY	Tue, Jan 18, 2005	28.20	28.51	28.15	28.51
1151	AMEX	IYY	Fri, Jan 14, 2005	28.16	28.27	28.07	28.24
1150	AMEX	IYY	Thu, Jan 13, 2005	28.26	28.29	28.01	28.08
1149	AMEX	IYY	Wed, Jan 12, 2005	28.18	28.28	28.00	28.26
1148	AMEX	IYY	Tue, Jan 11, 2005	28.20	28.28	28.11	28.18
1147	AMEX	IYY	Mon, Jan 10, 2005	28.20	28.47	28.20	28.29
1146	AMEX	IYY	Fri, Jan 7, 2005	28.35	28.36	28.14	28.23
1145	AMEX	IYY	Thu, Jan 6, 2005	28.15	28.40	28.15	28.30
1144	AMEX	IYY	Wed, Jan 5, 2005	28.33	28.44	28.13	28.13
1143	AMEX	IYY	Tue, Jan 4, 2005	28.75	28.80	28.27	28.35
1142	AMEX	IYY	Mon, Jan 3, 2005	29.10	29.13	28.65	28.69
1141	AMEX	IYY	Fri, Dec 31, 2004	29.02	29.11	29.00	29.00
1140	AMEX	IYY	Thu, Dec 30, 2004	29.03	29.08	28.99	29.02
1139	AMEX	IYY	Wed, Dec 29, 2004	28.98	29.02	28.92	28.97
1138	AMEX	IYY	Tue, Dec 28, 2004	28.90	28.98	28.90	28.98
1137	AMEX	IYY	Mon, Dec 27, 2004	28.99	28.99	28.81	28.85
1136	AMEX	IYY	Thu, Dec 23, 2004	28.93	28.97	28.88	28.92
1135	AMEX	IYY	Wed, Dec 22, 2004	28.99	29.10	28.96	29.08
1134	AMEX	IYY	Tue, Dec 21, 2004	28.75	28.98	28.70	28.97
1133	AMEX	IYY	Mon, Dec 20, 2004	28.94	28.94	28.65	28.71
1132	AMEX	IYY	Fri, Dec 17, 2004	28.75	28.84	28.65	28.79
1131	AMEX	IYY	Thu, Dec 16, 2004	28.89	28.99	28.78	28.89
1130	AMEX	IYY	Wed, Dec 15, 2004	28.90	28.98	28.80	28.94
1129	AMEX	IYY	Tue, Dec 14, 2004	28.75	28.92	28.73	28.88
1128	AMEX	IYY	Mon, Dec 13, 2004	28.68	28.75	28.55	28.75
1127	AMEX	IYY	Fri, Dec 10, 2004	28.50	28.57	28.42	28.51
1126	AMEX	IYY	Thu, Dec 9, 2004	28.25	28.51	28.15	28.49
1125	AMEX	IYY	Wed, Dec 8, 2004	28.23	28.39	28.23	28.35
1124	AMEX	IYY	Tue, Dec 7, 2004	28.58	28.59	28.23	28.23
1123	AMEX	IYY	Mon, Dec 6, 2004	28.55	28.62	28.43	28.54
1122	AMEX	IYY	Fri, Dec 3, 2004	28.55	28.72	28.52	28.58
1121	AMEX	IYY	Thu, Dec 2, 2004	28.58	28.66	28.51	28.57
1120	AMEX	IYY	Wed, Dec 1, 2004	28.36	28.60	28.34	28.60
1119	AMEX	IYY	Tue, Nov 30, 2004	28.21	28.25	28.13	28.18
1118	AMEX	IYY	Mon, Nov 29, 2004	28.43	28.45	28.08	28.27
1117	AMEX	IYY	Fri, Nov 26, 2004	28.35	28.42	28.34	28.34
1116	AMEX	IYY	Wed, Nov 24, 2004	28.15	28.31	28.15	28.31
1115	AMEX	IYY	Tue, Nov 23, 2004	28.15	28.21	28.00	28.14
1114	AMEX	IYY	Mon, Nov 22, 2004	27.98	28.17	27.91	28.09
1113	AMEX	IYY	Fri, Nov 19, 2004	28.25	28.25	27.96	27.98
1112	AMEX	IYY	Thu, Nov 18, 2004	28.25	28.33	28.21	28.32
1111	AMEX	IYY	Wed, Nov 17, 2004	28.35	28.42	28.16	28.25
1110	AMEX	IYY	Tue, Nov 16, 2004	28.25	28.25	28.08	28.08
1109	AMEX	IYY	Mon, Nov 15, 2004	28.25	28.29	28.20	28.29
1108	AMEX	IYY	Fri, Nov 12, 2004	28.05	28.28	27.97	28.28
1107	AMEX	IYY	Thu, Nov 11, 2004	27.88	28.04	27.83	28.04
1106	AMEX	IYY	Wed, Nov 10, 2004	27.73	27.88	27.69	27.79
1105	AMEX	IYY	Tue, Nov 9, 2004	27.75	27.86	27.70	27.75
1104	AMEX	IYY	Mon, Nov 8, 2004	27.80	27.81	27.70	27.75
1103	AMEX	IYY	Fri, Nov 5, 2004	27.79	27.89	27.69	27.76
1102	AMEX	IYY	Thu, Nov 4, 2004	27.25	27.70	27.23	27.70
1101	AMEX	IYY	Wed, Nov 3, 2004	27.43	27.47	27.18	27.21
1100	AMEX	IYY	Tue, Nov 2, 2004	27.00	27.18	26.91	26.93
1099	AMEX	IYY	Mon, Nov 1, 2004	27.00	27.00	26.88	26.95
1098	AMEX	IYY	Fri, Oct 29, 2004	26.95	26.95	26.79	26.95
1097	AMEX	IYY	Thu, Oct 28, 2004	26.84	26.97	26.73	26.83
1096	AMEX	IYY	Wed, Oct 27, 2004	26.50	26.87	26.45	26.84
1095	AMEX	IYY	Tue, Oct 26, 2004	26.18	26.50	26.12	26.50
1094	AMEX	IYY	Mon, Oct 25, 2004	26.05	26.19	26.01	26.13
1093	AMEX	IYY	Fri, Oct 22, 2004	26.38	26.44	26.13	26.17
1092	AMEX	IYY	Thu, Oct 21, 2004	26.38	26.44	26.24	26.41
1091	AMEX	IYY	Wed, Oct 20, 2004	26.20	26.32	26.05	26.32
1090	AMEX	IYY	Tue, Oct 19, 2004	26.58	26.62	26.26	26.30
1089	AMEX	IYY	Mon, Oct 18, 2004	26.30	26.53	26.29	26.52
1088	AMEX	IYY	Fri, Oct 15, 2004	26.40	26.47	26.24	26.39
1087	AMEX	IYY	Thu, Oct 14, 2004	26.55	26.55	26.23	26.30
1086	AMEX	IYY	Wed, Oct 13, 2004	26.83	26.83	26.40	26.47
1085	AMEX	IYY	Tue, Oct 12, 2004	26.70	26.73	26.53	26.73
1084	AMEX	IYY	Mon, Oct 11, 2004	26.75	26.82	26.69	26.77
1083	AMEX	IYY	Fri, Oct 8, 2004	26.90	26.92	26.65	26.68
1082	AMEX	IYY	Thu, Oct 7, 2004	27.18	27.18	26.89	26.93
1081	AMEX	IYY	Wed, Oct 6, 2004	27.05	27.19	26.98	27.19
1080	AMEX	IYY	Tue, Oct 5, 2004	27.05	27.08	26.97	26.97
1079	AMEX	IYY	Mon, Oct 4, 2004	27.03	27.15	27.03	27.05
1078	AMEX	IYY	Fri, Oct 1, 2004	26.70	26.92	26.61	26.90
1077	AMEX	IYY	Thu, Sep 30, 2004	26.42	26.55	26.38	26.52
1076	AMEX	IYY	Wed, Sep 29, 2004	26.30	26.43	26.30	26.39
1075	AMEX	IYY	Tue, Sep 28, 2004	26.28	26.42	26.18	26.38
1074	AMEX	IYY	Mon, Sep 27, 2004	26.30	26.34	26.21	26.24
1073	AMEX	IYY	Fri, Sep 24, 2004	26.35	26.47	26.35	26.36
1072	AMEX	IYY	Thu, Sep 23, 2004	26.53	26.58	26.45	26.45
1071	AMEX	IYY	Wed, Sep 22, 2004	26.68	26.68	26.53	26.53
1070	AMEX	IYY	Tue, Sep 21, 2004	26.85	26.95	26.76	26.95
1069	AMEX	IYY	Mon, Sep 20, 2004	26.85	26.87	26.70	26.77
1068	AMEX	IYY	Fri, Sep 17, 2004	26.88	26.93	26.80	26.88
1067	AMEX	IYY	Thu, Sep 16, 2004	26.70	26.86	26.70	26.81
1066	AMEX	IYY	Wed, Sep 15, 2004	26.80	26.80	26.66	26.69
1065	AMEX	IYY	Tue, Sep 14, 2004	26.88	26.91	26.79	26.88
1064	AMEX	IYY	Mon, Sep 13, 2004	26.75	26.91	26.75	26.79
1063	AMEX	IYY	Fri, Sep 10, 2004	26.55	26.79	26.55	26.73
1062	AMEX	IYY	Thu, Sep 9, 2004	26.65	26.69	26.48	26.63
1061	AMEX	IYY	Wed, Sep 8, 2004	26.68	26.72	26.54	26.60
1060	AMEX	IYY	Tue, Sep 7, 2004	26.63	26.73	26.58	26.68
1059	AMEX	IYY	Fri, Sep 3, 2004	26.60	26.62	26.49	26.52
1058	AMEX	IYY	Thu, Sep 2, 2004	26.34	26.65	26.32	26.65
1057	AMEX	IYY	Wed, Sep 1, 2004	26.31	26.36	26.23	26.33
1056	AMEX	IYY	Tue, Aug 31, 2004	26.10	26.28	26.02	26.25
1055	AMEX	IYY	Mon, Aug 30, 2004	26.30	26.31	26.10	26.10
1054	AMEX	IYY	Fri, Aug 27, 2004	26.28	26.38	26.28	26.31
1053	AMEX	IYY	Thu, Aug 26, 2004	26.24	26.29	26.20	26.29
1052	AMEX	IYY	Wed, Aug 25, 2004	26.00	26.26	25.98	26.24
1051	AMEX	IYY	Tue, Aug 24, 2004	26.05	26.17	25.93	26.01
1050	AMEX	IYY	Mon, Aug 23, 2004	26.18	26.18	26.01	26.05
1049	AMEX	IYY	Fri, Aug 20, 2004	25.85	26.14	25.85	26.10
1048	AMEX	IYY	Thu, Aug 19, 2004	25.93	25.97	25.78	25.91
1047	AMEX	IYY	Wed, Aug 18, 2004	25.53	25.99	25.53	25.99
1046	AMEX	IYY	Tue, Aug 17, 2004	25.68	25.76	25.60	25.62
1045	AMEX	IYY	Mon, Aug 16, 2004	25.28	25.60	25.23	25.54
1044	AMEX	IYY	Fri, Aug 13, 2004	25.30	25.30	25.16	25.17
1043	AMEX	IYY	Thu, Aug 12, 2004	25.40	25.40	25.18	25.18
1042	AMEX	IYY	Wed, Aug 11, 2004	25.45	25.47	25.25	25.45
1041	AMEX	IYY	Tue, Aug 10, 2004	25.25	25.53	25.25	25.49
1040	AMEX	IYY	Mon, Aug 9, 2004	25.30	25.32	25.18	25.25
1039	AMEX	IYY	Fri, Aug 6, 2004	25.40	25.44	25.14	25.22
1038	AMEX	IYY	Thu, Aug 5, 2004	26.00	26.02	25.60	25.60
1037	AMEX	IYY	Wed, Aug 4, 2004	26.03	26.10	25.86	26.02
1036	AMEX	IYY	Tue, Aug 3, 2004	26.18	26.22	26.06	26.09
1035	AMEX	IYY	Mon, Aug 2, 2004	25.95	26.28	25.91	26.28
1034	AMEX	IYY	Fri, Jul 30, 2004	26.11	26.18	26.02	26.02
1033	AMEX	IYY	Thu, Jul 29, 2004	26.04	26.17	26.00	26.11
1032	AMEX	IYY	Wed, Jul 28, 2004	25.92	26.01	25.66	26.00
1031	AMEX	IYY	Tue, Jul 27, 2004	25.72	26.00	25.72	25.95
1030	AMEX	IYY	Mon, Jul 26, 2004	25.79	25.79	25.59	25.69
1029	AMEX	IYY	Fri, Jul 23, 2004	25.88	25.90	25.70	25.80
1028	AMEX	IYY	Thu, Jul 22, 2004	25.83	26.07	25.71	26.04
1027	AMEX	IYY	Wed, Jul 21, 2004	26.55	26.55	25.91	25.91
1026	AMEX	IYY	Tue, Jul 20, 2004	26.20	26.37	26.11	26.33
1025	AMEX	IYY	Mon, Jul 19, 2004	26.23	26.27	26.04	26.17
1024	AMEX	IYY	Fri, Jul 16, 2004	26.35	26.44	26.19	26.23
1023	AMEX	IYY	Thu, Jul 15, 2004	26.40	26.47	26.33	26.33
1022	AMEX	IYY	Wed, Jul 14, 2004	26.40	26.60	26.30	26.35
1021	AMEX	IYY	Tue, Jul 13, 2004	26.50	26.54	26.41	26.51
1020	AMEX	IYY	Mon, Jul 12, 2004	26.48	26.51	26.29	26.43
1019	AMEX	IYY	Fri, Jul 9, 2004	26.45	26.50	26.40	26.47
1018	AMEX	IYY	Thu, Jul 8, 2004	26.55	26.61	26.37	26.38
1017	AMEX	IYY	Wed, Jul 7, 2004	26.60	26.69	26.53	26.60
1016	AMEX	IYY	Tue, Jul 6, 2004	26.78	26.78	26.50	26.59
1015	AMEX	IYY	Fri, Jul 2, 2004	26.88	26.88	26.75	26.79
1014	AMEX	IYY	Thu, Jul 1, 2004	27.25	27.25	26.75	26.89
1013	AMEX	IYY	Wed, Jun 30, 2004	27.05	27.23	26.98	27.18
1012	AMEX	IYY	Tue, Jun 29, 2004	27.03	27.09	26.89	26.99
1011	AMEX	IYY	Mon, Jun 28, 2004	27.08	27.20	26.89	26.97
1010	AMEX	IYY	Fri, Jun 25, 2004	27.13	27.20	27.00	27.05
1009	AMEX	IYY	Thu, Jun 24, 2004	27.25	27.35	27.13	27.17
1008	AMEX	IYY	Wed, Jun 23, 2004	27.05	27.25	26.94	27.25
1007	AMEX	IYY	Tue, Jun 22, 2004	26.85	27.05	26.76	27.05
1006	AMEX	IYY	Mon, Jun 21, 2004	26.95	27.06	26.90	26.90
1005	AMEX	IYY	Fri, Jun 18, 2004	26.90	27.10	26.87	27.02
1004	AMEX	IYY	Thu, Jun 17, 2004	26.88	26.97	26.77	26.91
1003	AMEX	IYY	Wed, Jun 16, 2004	26.90	27.00	26.86	26.98
1002	AMEX	IYY	Tue, Jun 15, 2004	26.90	27.05	26.83	26.93
1001	AMEX	IYY	Mon, Jun 14, 2004	26.98	26.98	26.68	26.73
1000	AMEX	IYY	Thu, Jun 10, 2004	27.00	27.05	26.91	27.01
999	AMEX	IYY	Wed, Jun 9, 2004	27.13	27.14	26.90	26.92
998	AMEX	IYY	Tue, Jun 8, 2004	27.08	27.15	27.00	27.14
997	AMEX	IYY	Mon, Jun 7, 2004	26.85	27.15	26.85	27.15
996	AMEX	IYY	Fri, Jun 4, 2004	26.80	26.87	26.71	26.74
995	AMEX	IYY	Thu, Jun 3, 2004	26.75	26.77	26.59	26.60
994	AMEX	IYY	Wed, Jun 2, 2004	26.83	26.87	26.65	26.82
993	AMEX	IYY	Tue, Jun 1, 2004	26.70	26.76	26.51	26.74
992	AMEX	IYY	Fri, May 28, 2004	26.70	26.72	26.60	26.72
991	AMEX	IYY	Thu, May 27, 2004	26.61	26.76	26.50	26.70
990	AMEX	IYY	Wed, May 26, 2004	26.50	26.59	26.43	26.50
989	AMEX	IYY	Tue, May 25, 2004	26.05	26.53	25.95	26.53
988	AMEX	IYY	Mon, May 24, 2004	26.13	26.17	25.93	25.98
987	AMEX	IYY	Fri, May 21, 2004	25.98	26.09	25.86	25.91
986	AMEX	IYY	Thu, May 20, 2004	25.79	25.95	25.73	25.90
985	AMEX	IYY	Wed, May 19, 2004	26.15	26.26	25.85	25.88
984	AMEX	IYY	Tue, May 18, 2004	25.95	25.95	25.79	25.92
983	AMEX	IYY	Mon, May 17, 2004	25.65	25.83	25.62	25.69
982	AMEX	IYY	Fri, May 14, 2004	25.90	26.15	25.79	26.02
981	AMEX	IYY	Thu, May 13, 2004	26.00	26.19	25.90	25.96
980	AMEX	IYY	Wed, May 12, 2004	25.90	26.06	25.49	26.06
979	AMEX	IYY	Tue, May 11, 2004	25.98	26.02	25.83	25.97
978	AMEX	IYY	Mon, May 10, 2004	25.76	25.90	25.58	25.78
977	AMEX	IYY	Fri, May 7, 2004	26.48	26.57	26.10	26.10
976	AMEX	IYY	Thu, May 6, 2004	26.52	26.57	26.31	26.50
975	AMEX	IYY	Wed, May 5, 2004	26.63	26.73	26.59	26.70
974	AMEX	IYY	Tue, May 4, 2004	26.50	26.81	26.43	26.60
973	AMEX	IYY	Mon, May 3, 2004	26.30	26.58	26.28	26.54
972	AMEX	IYY	Fri, Apr 30, 2004	26.60	26.60	26.28	26.28
971	AMEX	IYY	Thu, Apr 29, 2004	26.65	26.83	26.34	26.52
970	AMEX	IYY	Wed, Apr 28, 2004	27.05	27.05	26.69	26.71
969	AMEX	IYY	Tue, Apr 27, 2004	27.15	27.29	27.05	27.10
968	AMEX	IYY	Mon, Apr 26, 2004	27.19	27.23	27.00	27.04
967	AMEX	IYY	Fri, Apr 23, 2004	27.11	27.17	27.00	27.16
966	AMEX	IYY	Thu, Apr 22, 2004	26.73	27.20	26.73	27.10
965	AMEX	IYY	Wed, Apr 21, 2004	26.61	26.79	26.56	26.76
964	AMEX	IYY	Tue, Apr 20, 2004	27.09	27.10	26.62	26.62
963	AMEX	IYY	Mon, Apr 19, 2004	26.96	27.03	26.84	26.98
962	AMEX	IYY	Fri, Apr 16, 2004	26.83	27.02	26.77	26.98
961	AMEX	IYY	Thu, Apr 15, 2004	26.90	26.98	26.66	26.87
960	AMEX	IYY	Wed, Apr 14, 2004	26.78	26.97	26.70	26.81
959	AMEX	IYY	Tue, Apr 13, 2004	27.39	27.40	26.83	26.92
958	AMEX	IYY	Mon, Apr 12, 2004	27.20	27.35	27.20	27.29
957	AMEX	IYY	Thu, Apr 8, 2004	27.30	27.45	27.04	27.13
956	AMEX	IYY	Wed, Apr 7, 2004	27.25	27.35	27.12	27.24
955	AMEX	IYY	Tue, Apr 6, 2004	27.35	27.38	27.23	27.36
954	AMEX	IYY	Mon, Apr 5, 2004	27.30	27.44	27.23	27.44
953	AMEX	IYY	Fri, Apr 2, 2004	27.33	27.34	27.15	27.24
952	AMEX	IYY	Thu, Apr 1, 2004	26.88	27.06	26.88	26.98
951	AMEX	IYY	Wed, Mar 31, 2004	26.80	26.93	26.73	26.88
950	AMEX	IYY	Tue, Mar 30, 2004	26.73	26.87	26.67	26.84
949	AMEX	IYY	Mon, Mar 29, 2004	26.63	26.76	26.57	26.70
948	AMEX	IYY	Fri, Mar 26, 2004	26.37	26.53	26.35	26.43
947	AMEX	IYY	Thu, Mar 25, 2004	26.25	26.48	26.13	26.47
946	AMEX	IYY	Wed, Mar 24, 2004	26.15	26.20	25.93	26.00
945	AMEX	IYY	Tue, Mar 23, 2004	26.25	26.28	26.01	26.26
944	AMEX	IYY	Mon, Mar 22, 2004	26.26	26.34	25.98	26.13
943	AMEX	IYY	Fri, Mar 19, 2004	26.80	26.80	26.47	26.52
942	AMEX	IYY	Thu, Mar 18, 2004	26.83	26.88	26.57	26.81
941	AMEX	IYY	Wed, Mar 17, 2004	26.63	26.86	26.63	26.82
940	AMEX	IYY	Tue, Mar 16, 2004	26.63	26.64	26.30	26.51
939	AMEX	IYY	Mon, Mar 15, 2004	26.75	26.75	26.35	26.40
938	AMEX	IYY	Fri, Mar 12, 2004	26.38	26.73	26.38	26.70
937	AMEX	IYY	Thu, Mar 11, 2004	26.63	26.87	26.38	26.38
936	AMEX	IYY	Wed, Mar 10, 2004	27.23	27.24	26.75	26.88
935	AMEX	IYY	Tue, Mar 9, 2004	27.28	27.36	27.13	27.20
934	AMEX	IYY	Mon, Mar 8, 2004	27.68	27.72	27.38	27.38
933	AMEX	IYY	Fri, Mar 5, 2004	27.47	27.78	27.47	27.67
932	AMEX	IYY	Thu, Mar 4, 2004	27.47	27.57	27.45	27.53
931	AMEX	IYY	Wed, Mar 3, 2004	27.43	27.47	27.27	27.47
930	AMEX	IYY	Tue, Mar 2, 2004	27.60	27.60	27.39	27.43
929	AMEX	IYY	Mon, Mar 1, 2004	27.40	27.60	27.32	27.54
928	AMEX	IYY	Fri, Feb 27, 2004	27.33	27.42	27.21	27.30
927	AMEX	IYY	Thu, Feb 26, 2004	27.20	27.31	27.08	27.28
926	AMEX	IYY	Wed, Feb 25, 2004	27.00	27.23	27.00	27.23
925	AMEX	IYY	Tue, Feb 24, 2004	27.05	27.17	26.95	27.07
924	AMEX	IYY	Mon, Feb 23, 2004	27.23	27.23	27.00	27.05
923	AMEX	IYY	Fri, Feb 20, 2004	27.35	27.35	27.04	27.23
922	AMEX	IYY	Thu, Feb 19, 2004	27.58	27.60	27.30	27.35
921	AMEX	IYY	Wed, Feb 18, 2004	27.45	27.57	27.37	27.45
920	AMEX	IYY	Tue, Feb 17, 2004	27.50	27.59	27.45	27.57
919	AMEX	IYY	Fri, Feb 13, 2004	27.50	27.54	27.21	27.30
918	AMEX	IYY	Thu, Feb 12, 2004	27.53	27.57	27.40	27.40
917	AMEX	IYY	Wed, Feb 11, 2004	27.28	27.58	27.19	27.52
916	AMEX	IYY	Tue, Feb 10, 2004	27.10	27.30	27.10	27.27
915	AMEX	IYY	Mon, Feb 9, 2004	27.10	27.48	27.06	27.06
914	AMEX	IYY	Fri, Feb 6, 2004	26.90	27.17	26.83	27.10
913	AMEX	IYY	Thu, Feb 5, 2004	26.75	26.87	26.71	26.82
912	AMEX	IYY	Wed, Feb 4, 2004	26.88	26.92	26.75	26.75
911	AMEX	IYY	Tue, Feb 3, 2004	26.90	27.04	26.89	26.99
910	AMEX	IYY	Mon, Feb 2, 2004	27.00	27.17	26.81	26.98
909	AMEX	IYY	Fri, Jan 30, 2004	26.93	26.95	26.80	26.94
908	AMEX	IYY	Thu, Jan 29, 2004	26.85	26.97	26.67	26.94
907	AMEX	IYY	Wed, Jan 28, 2004	27.30	27.36	26.83	26.88
906	AMEX	IYY	Tue, Jan 27, 2004	27.50	27.53	27.23	27.27
905	AMEX	IYY	Mon, Jan 26, 2004	27.25	27.50	27.18	27.48
904	AMEX	IYY	Fri, Jan 23, 2004	27.33	27.39	27.11	27.18
903	AMEX	IYY	Thu, Jan 22, 2004	27.40	27.40	27.22	27.26
902	AMEX	IYY	Wed, Jan 21, 2004	27.05	27.36	27.02	27.34
901	AMEX	IYY	Tue, Jan 20, 2004	27.25	27.27	27.03	27.15
900	AMEX	IYY	Fri, Jan 16, 2004	27.10	27.13	26.97	27.08
899	AMEX	IYY	Thu, Jan 15, 2004	27.00	27.03	26.76	26.93
898	AMEX	IYY	Wed, Jan 14, 2004	26.78	26.93	26.69	26.93
897	AMEX	IYY	Tue, Jan 13, 2004	26.88	26.88	26.55	26.68
896	AMEX	IYY	Mon, Jan 12, 2004	26.80	26.81	26.66	26.81
895	AMEX	IYY	Fri, Jan 9, 2004	26.73	26.92	26.65	26.73
894	AMEX	IYY	Thu, Jan 8, 2004	26.83	26.86	26.75	26.86
893	AMEX	IYY	Wed, Jan 7, 2004	26.65	26.74	26.50	26.74
892	AMEX	IYY	Tue, Jan 6, 2004	26.60	26.71	26.53	26.65
891	AMEX	IYY	Mon, Jan 5, 2004	26.45	26.62	26.44	26.62
890	AMEX	IYY	Fri, Jan 2, 2004	26.48	26.55	26.21	26.30
889	AMEX	IYY	Wed, Dec 31, 2003	26.40	26.43	26.28	26.36
888	AMEX	IYY	Tue, Dec 30, 2003	26.35	26.37	26.27	26.33
887	AMEX	IYY	Mon, Dec 29, 2003	26.07	26.31	26.03	26.29
886	AMEX	IYY	Fri, Dec 26, 2003	26.05	26.07	25.97	26.02
885	AMEX	IYY	Wed, Dec 24, 2003	25.98	26.02	25.89	25.95
884	AMEX	IYY	Tue, Dec 23, 2003	25.95	26.00	25.89	25.99
883	AMEX	IYY	Mon, Dec 22, 2003	25.41	25.91	25.41	25.88
882	AMEX	IYY	Fri, Dec 19, 2003	25.88	25.88	25.72	25.77
881	AMEX	IYY	Thu, Dec 18, 2003	25.45	25.84	25.43	25.79
880	AMEX	IYY	Wed, Dec 17, 2003	25.38	25.51	25.36	25.50
879	AMEX	IYY	Tue, Dec 16, 2003	25.35	25.50	25.28	25.47
878	AMEX	IYY	Mon, Dec 15, 2003	25.88	25.90	25.32	25.37
877	AMEX	IYY	Fri, Dec 12, 2003	25.48	25.53	25.37	25.53
876	AMEX	IYY	Thu, Dec 11, 2003	25.25	25.56	25.25	25.53
875	AMEX	IYY	Wed, Dec 10, 2003	25.30	25.33	25.06	25.25
874	AMEX	IYY	Tue, Dec 9, 2003	25.50	25.52	25.25	25.28
873	AMEX	IYY	Mon, Dec 8, 2003	25.35	25.51	25.29	25.46
872	AMEX	IYY	Fri, Dec 5, 2003	25.45	25.48	25.27	25.34
871	AMEX	IYY	Thu, Dec 4, 2003	25.55	25.60	25.37	25.54
870	AMEX	IYY	Wed, Dec 3, 2003	25.63	25.68	25.43	25.48
869	AMEX	IYY	Tue, Dec 2, 2003	25.55	25.64	25.48	25.53
868	AMEX	IYY	Mon, Dec 1, 2003	25.41	25.60	25.38	25.53
867	AMEX	IYY	Fri, Nov 28, 2003	25.20	25.33	25.20	25.29
866	AMEX	IYY	Wed, Nov 26, 2003	25.25	25.30	25.05	25.21
865	AMEX	IYY	Tue, Nov 25, 2003	25.13	25.25	24.98	25.16
864	AMEX	IYY	Mon, Nov 24, 2003	24.90	25.09	24.88	25.09
863	AMEX	IYY	Fri, Nov 21, 2003	24.70	24.73	24.60	24.69
862	AMEX	IYY	Thu, Nov 20, 2003	24.73	24.92	24.64	24.68
861	AMEX	IYY	Wed, Nov 19, 2003	24.70	24.87	24.68	24.86
860	AMEX	IYY	Tue, Nov 18, 2003	24.94	24.98	24.64	24.64
859	AMEX	IYY	Mon, Nov 17, 2003	24.88	24.89	24.65	24.83
858	AMEX	IYY	Fri, Nov 14, 2003	25.20	25.35	25.00	25.05
857	AMEX	IYY	Thu, Nov 13, 2003	25.08	25.26	25.08	25.24
856	AMEX	IYY	Wed, Nov 12, 2003	24.98	25.22	24.88	25.18
855	AMEX	IYY	Tue, Nov 11, 2003	24.98	25.02	24.80	24.88
854	AMEX	IYY	Mon, Nov 10, 2003	25.00	25.09	24.90	24.92
853	AMEX	IYY	Fri, Nov 7, 2003	25.30	25.32	25.08	25.08
852	AMEX	IYY	Thu, Nov 6, 2003	25.10	25.24	24.95	25.20
851	AMEX	IYY	Wed, Nov 5, 2003	25.05	25.10	24.88	25.05
850	AMEX	IYY	Tue, Nov 4, 2003	25.09	25.18	25.03	25.07
849	AMEX	IYY	Mon, Nov 3, 2003	25.10	25.23	25.05	25.18
848	AMEX	IYY	Fri, Oct 31, 2003	24.95	25.03	24.87	25.00
847	AMEX	IYY	Thu, Oct 30, 2003	25.02	25.10	24.82	24.84
846	AMEX	IYY	Wed, Oct 29, 2003	24.78	24.94	24.75	24.90
845	AMEX	IYY	Tue, Oct 28, 2003	24.63	24.79	24.57	24.79
844	AMEX	IYY	Mon, Oct 27, 2003	24.48	24.59	24.42	24.42
843	AMEX	IYY	Fri, Oct 24, 2003	24.23	24.38	24.13	24.38
842	AMEX	IYY	Thu, Oct 23, 2003	24.25	24.54	24.25	24.45
841	AMEX	IYY	Wed, Oct 22, 2003	24.55	24.62	24.41	24.47
840	AMEX	IYY	Tue, Oct 21, 2003	24.80	24.88	24.71	24.85
839	AMEX	IYY	Mon, Oct 20, 2003	24.70	24.72	24.59	24.71
838	AMEX	IYY	Fri, Oct 17, 2003	24.95	24.98	24.59	24.61
837	AMEX	IYY	Thu, Oct 16, 2003	24.80	24.97	24.76	24.90
836	AMEX	IYY	Wed, Oct 15, 2003	25.13	25.15	24.75	24.80
835	AMEX	IYY	Tue, Oct 14, 2003	24.80	24.90	24.71	24.88
834	AMEX	IYY	Mon, Oct 13, 2003	24.88	24.92	24.72	24.80
833	AMEX	IYY	Fri, Oct 10, 2003	24.70	24.70	24.58	24.61
832	AMEX	IYY	Thu, Oct 9, 2003	24.75	24.86	24.53	24.60
831	AMEX	IYY	Wed, Oct 8, 2003	24.65	24.66	24.46	24.53
830	AMEX	IYY	Tue, Oct 7, 2003	24.35	24.63	24.34	24.63
829	AMEX	IYY	Mon, Oct 6, 2003	24.50	24.54	24.40	24.50
828	AMEX	IYY	Fri, Oct 3, 2003	24.60	24.61	24.37	24.41
827	AMEX	IYY	Thu, Oct 2, 2003	24.00	24.18	24.00	24.15
826	AMEX	IYY	Wed, Oct 1, 2003	23.70	24.08	23.66	24.07
825	AMEX	IYY	Tue, Sep 30, 2003	23.70	23.72	23.38	23.59
824	AMEX	IYY	Mon, Sep 29, 2003	23.68	23.81	23.57	23.75
823	AMEX	IYY	Fri, Sep 26, 2003	23.75	23.75	23.57	23.58
822	AMEX	IYY	Thu, Sep 25, 2003	23.98	24.04	23.75	23.75
821	AMEX	IYY	Wed, Sep 24, 2003	24.40	24.40	23.90	23.90
820	AMEX	IYY	Tue, Sep 23, 2003	24.20	24.38	24.18	24.37
819	AMEX	IYY	Mon, Sep 22, 2003	24.38	24.38	24.12	24.20
818	AMEX	IYY	Fri, Sep 19, 2003	24.50	24.61	24.43	24.54
817	AMEX	IYY	Thu, Sep 18, 2003	24.40	24.60	24.30	24.58
816	AMEX	IYY	Wed, Sep 17, 2003	24.38	24.39	24.20	24.29
815	AMEX	IYY	Tue, Sep 16, 2003	24.10	24.29	24.10	24.29
814	AMEX	IYY	Mon, Sep 15, 2003	24.15	24.15	24.02	24.03
813	AMEX	IYY	Fri, Sep 12, 2003	24.00	24.12	23.83	24.10
812	AMEX	IYY	Thu, Sep 11, 2003	24.11	24.22	24.01	24.09
811	AMEX	IYY	Wed, Sep 10, 2003	24.24	24.25	23.95	24.02
810	AMEX	IYY	Tue, Sep 9, 2003	24.45	24.45	24.22	24.30
809	AMEX	IYY	Mon, Sep 8, 2003	24.35	24.52	24.26	24.50
808	AMEX	IYY	Fri, Sep 5, 2003	24.36	24.43	24.17	24.25
807	AMEX	IYY	Thu, Sep 4, 2003	24.25	24.44	24.25	24.40
806	AMEX	IYY	Wed, Sep 3, 2003	24.35	24.40	24.23	24.33
805	AMEX	IYY	Tue, Sep 2, 2003	24.00	24.28	23.87	24.24
804	AMEX	IYY	Fri, Aug 29, 2003	23.75	23.94	23.75	23.94
803	AMEX	IYY	Thu, Aug 28, 2003	23.70	23.79	23.55	23.79
802	AMEX	IYY	Wed, Aug 27, 2003	23.63	23.64	23.53	23.64
801	AMEX	IYY	Tue, Aug 26, 2003	23.49	23.62	23.27	23.60
800	AMEX	IYY	Mon, Aug 25, 2003	23.58	23.58	23.38	23.52
799	AMEX	IYY	Fri, Aug 22, 2003	24.03	24.03	23.51	23.51
798	AMEX	IYY	Thu, Aug 21, 2003	23.68	23.91	23.68	23.77
797	AMEX	IYY	Wed, Aug 20, 2003	23.68	23.75	23.60	23.65
796	AMEX	IYY	Tue, Aug 19, 2003	23.70	23.75	23.53	23.70
795	AMEX	IYY	Mon, Aug 18, 2003	23.49	23.64	23.41	23.59
794	AMEX	IYY	Fri, Aug 15, 2003	23.21	23.38	23.21	23.38
793	AMEX	IYY	Thu, Aug 14, 2003	23.28	23.38	23.20	23.33
792	AMEX	IYY	Wed, Aug 13, 2003	23.38	23.42	23.19	23.19
791	AMEX	IYY	Tue, Aug 12, 2003	23.20	23.32	23.12	23.29
790	AMEX	IYY	Mon, Aug 11, 2003	23.08	23.19	23.00	23.12
789	AMEX	IYY	Fri, Aug 8, 2003	23.00	23.11	22.95	23.00
788	AMEX	IYY	Thu, Aug 7, 2003	22.85	22.98	22.77	22.94
787	AMEX	IYY	Wed, Aug 6, 2003	22.75	22.99	22.65	22.83
786	AMEX	IYY	Tue, Aug 5, 2003	23.20	23.20	22.79	22.79
785	AMEX	IYY	Mon, Aug 4, 2003	23.20	23.27	22.84	23.20
784	AMEX	IYY	Fri, Aug 1, 2003	23.35	23.36	23.11	23.17
783	AMEX	IYY	Thu, Jul 31, 2003	23.55	23.72	23.37	23.39
782	AMEX	IYY	Wed, Jul 30, 2003	23.38	23.45	23.29	23.30
781	AMEX	IYY	Tue, Jul 29, 2003	23.48	23.60	23.23	23.39
780	AMEX	IYY	Mon, Jul 28, 2003	23.55	23.58	23.42	23.50
779	AMEX	IYY	Fri, Jul 25, 2003	23.25	23.52	23.14	23.51
778	AMEX	IYY	Thu, Jul 24, 2003	23.40	23.55	23.15	23.15
777	AMEX	IYY	Wed, Jul 23, 2003	23.33	23.33	23.13	23.29
776	AMEX	IYY	Tue, Jul 22, 2003	23.25	23.34	23.03	23.24
775	AMEX	IYY	Mon, Jul 21, 2003	23.35	23.35	23.00	23.08
774	AMEX	IYY	Fri, Jul 18, 2003	23.33	23.44	23.15	23.37
773	AMEX	IYY	Thu, Jul 17, 2003	23.25	23.32	23.08	23.17
772	AMEX	IYY	Wed, Jul 16, 2003	23.70	23.70	23.36	23.47
771	AMEX	IYY	Tue, Jul 15, 2003	23.89	23.89	23.54	23.61
770	AMEX	IYY	Mon, Jul 14, 2003	23.85	23.97	23.66	23.70
769	AMEX	IYY	Fri, Jul 11, 2003	23.46	23.60	23.45	23.53
768	AMEX	IYY	Thu, Jul 10, 2003	23.58	23.58	23.20	23.35
767	AMEX	IYY	Wed, Jul 9, 2003	23.80	23.83	23.58	23.63
766	AMEX	IYY	Tue, Jul 8, 2003	23.65	23.78	23.58	23.77
765	AMEX	IYY	Mon, Jul 7, 2003	23.43	23.68	23.43	23.67
764	AMEX	IYY	Thu, Jul 3, 2003	23.20	23.40	23.09	23.24
763	AMEX	IYY	Wed, Jul 2, 2003	23.15	23.37	23.14	23.37
762	AMEX	IYY	Tue, Jul 1, 2003	23.00	23.10	22.65	23.05
761	AMEX	IYY	Mon, Jun 30, 2003	23.00	23.14	22.89	23.00
760	AMEX	IYY	Fri, Jun 27, 2003	23.20	23.20	22.91	22.95
759	AMEX	IYY	Thu, Jun 26, 2003	22.95	23.18	22.86	23.13
758	AMEX	IYY	Wed, Jun 25, 2003	23.13	23.27	22.89	22.94
757	AMEX	IYY	Tue, Jun 24, 2003	23.10	23.15	22.98	23.03
756	AMEX	IYY	Mon, Jun 23, 2003	23.30	23.33	22.93	23.02
755	AMEX	IYY	Fri, Jun 20, 2003	23.45	23.54	23.33	23.34
754	AMEX	IYY	Thu, Jun 19, 2003	23.80	23.80	23.29	23.35
753	AMEX	IYY	Wed, Jun 18, 2003	23.70	23.82	23.57	23.69
752	AMEX	IYY	Tue, Jun 17, 2003	23.85	23.88	23.66	23.73
751	AMEX	IYY	Mon, Jun 16, 2003	23.40	23.65	23.32	23.65
750	AMEX	IYY	Fri, Jun 13, 2003	23.55	23.55	23.11	23.20
749	AMEX	IYY	Thu, Jun 12, 2003	23.65	23.70	23.38	23.55
748	AMEX	IYY	Wed, Jun 11, 2003	23.20	23.52	23.17	23.46
747	AMEX	IYY	Tue, Jun 10, 2003	23.18	23.20	23.02	23.20
746	AMEX	IYY	Mon, Jun 9, 2003	23.18	23.18	22.91	22.96
745	AMEX	IYY	Fri, Jun 6, 2003	23.55	23.80	23.26	23.26
744	AMEX	IYY	Thu, Jun 5, 2003	22.98	23.35	22.98	23.35
743	AMEX	IYY	Wed, Jun 4, 2003	22.90	23.27	22.90	23.21
742	AMEX	IYY	Tue, Jun 3, 2003	22.75	22.91	22.70	22.86
741	AMEX	IYY	Mon, Jun 2, 2003	22.95	23.09	22.74	22.81
740	AMEX	IYY	Fri, May 30, 2003	22.48	22.72	21.80	22.69
739	AMEX	IYY	Thu, May 29, 2003	22.50	22.65	22.28	22.36
738	AMEX	IYY	Wed, May 28, 2003	22.49	22.59	22.38	22.42
737	AMEX	IYY	Tue, May 27, 2003	21.98	22.42	21.88	22.42
736	AMEX	IYY	Fri, May 23, 2003	21.90	22.02	21.78	21.97
735	AMEX	IYY	Thu, May 22, 2003	21.73	21.99	21.73	21.92
734	AMEX	IYY	Wed, May 21, 2003	21.53	21.68	21.51	21.68
733	AMEX	IYY	Tue, May 20, 2003	21.73	21.75	21.39	21.63
732	AMEX	IYY	Mon, May 19, 2003	22.13	22.13	21.61	21.61
731	AMEX	IYY	Fri, May 16, 2003	22.20	22.23	22.00	22.16
730	AMEX	IYY	Thu, May 15, 2003	22.13	22.22	22.04	22.20
729	AMEX	IYY	Wed, May 14, 2003	22.25	22.25	21.96	22.05
728	AMEX	IYY	Tue, May 13, 2003	22.13	22.21	21.99	22.09
727	AMEX	IYY	Mon, May 12, 2003	21.75	22.18	21.75	22.15
726	AMEX	IYY	Fri, May 9, 2003	21.63	21.88	21.62	21.83
725	AMEX	IYY	Thu, May 8, 2003	21.53	21.73	21.53	21.56
724	AMEX	IYY	Wed, May 7, 2003	21.73	21.96	21.72	21.78
723	AMEX	IYY	Tue, May 6, 2003	21.79	21.99	21.77	21.82
722	AMEX	IYY	Mon, May 5, 2003	21.84	21.84	21.66	21.75
721	AMEX	IYY	Fri, May 2, 2003	21.42	21.77	21.42	21.71
720	AMEX	IYY	Thu, May 1, 2003	21.41	21.48	21.09	21.42
719	AMEX	IYY	Wed, Apr 30, 2003	21.33	21.53	21.30	21.39
718	AMEX	IYY	Tue, Apr 29, 2003	21.45	21.55	21.28	21.44
717	AMEX	IYY	Mon, Apr 28, 2003	21.06	21.42	21.03	21.35
716	AMEX	IYY	Fri, Apr 25, 2003	21.25	21.25	20.94	20.95
715	AMEX	IYY	Thu, Apr 24, 2003	21.22	21.38	21.17	21.27
714	AMEX	IYY	Wed, Apr 23, 2003	21.32	21.46	21.23	21.44
713	AMEX	IYY	Tue, Apr 22, 2003	20.71	21.29	20.69	21.29
712	AMEX	IYY	Mon, Apr 21, 2003	20.88	20.92	20.77	20.80
711	AMEX	IYY	Thu, Apr 17, 2003	20.50	20.84	20.49	20.79
710	AMEX	IYY	Wed, Apr 16, 2003	20.92	20.92	20.49	20.51
709	AMEX	IYY	Tue, Apr 15, 2003	20.59	20.77	20.55	20.72
708	AMEX	IYY	Mon, Apr 14, 2003	20.36	20.62	20.29	20.62
707	AMEX	IYY	Fri, Apr 11, 2003	20.55	20.57	20.20	20.21
706	AMEX	IYY	Thu, Apr 10, 2003	20.23	20.33	20.09	20.33
705	AMEX	IYY	Wed, Apr 9, 2003	20.54	20.67	20.18	20.18
704	AMEX	IYY	Tue, Apr 8, 2003	20.53	20.54	20.36	20.42
703	AMEX	IYY	Mon, Apr 7, 2003	21.00	21.08	20.50	20.50
702	AMEX	IYY	Fri, Apr 4, 2003	20.57	20.59	20.39	20.50
701	AMEX	IYY	Thu, Apr 3, 2003	20.60	20.63	20.43	20.43
700	AMEX	IYY	Wed, Apr 2, 2003	20.44	20.60	20.41	20.52
699	AMEX	IYY	Tue, Apr 1, 2003	19.88	20.08	19.83	19.96
698	AMEX	IYY	Mon, Mar 31, 2003	19.91	20.02	19.69	19.98
697	AMEX	IYY	Fri, Mar 28, 2003	20.14	20.26	20.05	20.16
696	AMEX	IYY	Thu, Mar 27, 2003	20.06	20.32	19.96	20.23
695	AMEX	IYY	Wed, Mar 26, 2003	20.21	20.40	20.21	20.35
694	AMEX	IYY	Tue, Mar 25, 2003	20.09	20.47	20.09	20.34
693	AMEX	IYY	Mon, Mar 24, 2003	20.33	20.47	20.10	20.16
692	AMEX	IYY	Fri, Mar 21, 2003	20.61	20.85	20.46	20.82
691	AMEX	IYY	Thu, Mar 20, 2003	20.24	20.47	19.98	20.42
690	AMEX	IYY	Wed, Mar 19, 2003	20.24	20.35	20.07	20.34
689	AMEX	IYY	Tue, Mar 18, 2003	20.19	20.19	19.96	20.14
688	AMEX	IYY	Mon, Mar 17, 2003	19.33	20.12	19.32	20.06
687	AMEX	IYY	Fri, Mar 14, 2003	19.49	19.61	19.34	19.37
686	AMEX	IYY	Thu, Mar 13, 2003	19.10	19.38	18.93	19.38
685	AMEX	IYY	Wed, Mar 12, 2003	18.71	18.72	18.42	18.72
684	AMEX	IYY	Tue, Mar 11, 2003	18.92	19.03	18.66	18.71
683	AMEX	IYY	Mon, Mar 10, 2003	19.15	19.15	18.84	18.87
682	AMEX	IYY	Fri, Mar 7, 2003	18.94	19.37	18.94	19.33
681	AMEX	IYY	Thu, Mar 6, 2003	19.35	19.35	19.23	19.27
680	AMEX	IYY	Wed, Mar 5, 2003	19.23	19.42	19.18	19.42
679	AMEX	IYY	Tue, Mar 4, 2003	19.56	19.56	19.28	19.28
678	AMEX	IYY	Mon, Mar 3, 2003	19.90	19.94	19.53	19.53
677	AMEX	IYY	Fri, Feb 28, 2003	19.67	19.79	19.63	19.65
676	AMEX	IYY	Thu, Feb 27, 2003	19.51	19.73	19.45	19.63
675	AMEX	IYY	Wed, Feb 26, 2003	19.49	19.62	19.33	19.39
674	AMEX	IYY	Tue, Feb 25, 2003	19.32	19.62	19.18	19.62
673	AMEX	IYY	Mon, Feb 24, 2003	19.73	19.73	19.49	19.54
672	AMEX	IYY	Fri, Feb 21, 2003	19.64	19.85	19.44	19.82
671	AMEX	IYY	Thu, Feb 20, 2003	19.81	19.81	19.53	19.58
670	AMEX	IYY	Wed, Feb 19, 2003	19.85	19.85	19.58	19.69
669	AMEX	IYY	Tue, Feb 18, 2003	19.69	19.90	19.69	19.75
668	AMEX	IYY	Fri, Feb 14, 2003	19.15	19.44	19.06	19.44
667	AMEX	IYY	Thu, Feb 13, 2003	19.15	19.19	18.84	19.11
666	AMEX	IYY	Wed, Feb 12, 2003	19.35	19.42	19.13	19.20
665	AMEX	IYY	Tue, Feb 11, 2003	19.65	19.67	19.34	19.42
664	AMEX	IYY	Mon, Feb 10, 2003	19.40	19.55	19.31	19.55
663	AMEX	IYY	Fri, Feb 7, 2003	19.75	19.75	19.31	19.37
662	AMEX	IYY	Thu, Feb 6, 2003	19.68	19.71	19.45	19.54
661	AMEX	IYY	Wed, Feb 5, 2003	19.96	20.03	19.70	19.71
660	AMEX	IYY	Tue, Feb 4, 2003	19.88	19.88	19.66	19.72
659	AMEX	IYY	Mon, Feb 3, 2003	20.08	20.17	19.99	20.01
658	AMEX	IYY	Fri, Jan 31, 2003	19.62	20.00	19.62	20.00
657	AMEX	IYY	Thu, Jan 30, 2003	20.14	20.20	19.71	19.76
656	AMEX	IYY	Wed, Jan 29, 2003	19.79	20.26	19.71	20.13
655	AMEX	IYY	Tue, Jan 28, 2003	19.86	20.07	19.83	20.02
654	AMEX	IYY	Mon, Jan 27, 2003	19.92	20.08	19.72	19.80
653	AMEX	IYY	Fri, Jan 24, 2003	20.60	20.60	20.05	20.14
652	AMEX	IYY	Thu, Jan 23, 2003	20.69	20.76	20.45	20.68
651	AMEX	IYY	Wed, Jan 22, 2003	20.65	20.74	20.50	20.51
650	AMEX	IYY	Tue, Jan 21, 2003	21.05	21.12	20.68	20.68
649	AMEX	IYY	Fri, Jan 17, 2003	21.10	21.18	20.95	21.05
648	AMEX	IYY	Thu, Jan 16, 2003	21.41	21.58	21.25	21.33
647	AMEX	IYY	Wed, Jan 15, 2003	21.51	21.55	21.35	21.43
646	AMEX	IYY	Tue, Jan 14, 2003	21.56	21.67	21.50	21.56
645	AMEX	IYY	Mon, Jan 13, 2003	21.74	21.80	21.50	21.56
644	AMEX	IYY	Fri, Jan 10, 2003	21.40	21.67	21.37	21.58
643	AMEX	IYY	Thu, Jan 9, 2003	21.34	21.63	21.34	21.58
642	AMEX	IYY	Wed, Jan 8, 2003	21.42	21.42	21.17	21.17
641	AMEX	IYY	Tue, Jan 7, 2003	21.60	21.68	21.47	21.48
640	AMEX	IYY	Mon, Jan 6, 2003	21.21	21.70	21.21	21.60
639	AMEX	IYY	Fri, Jan 3, 2003	21.16	21.21	21.06	21.09
638	AMEX	IYY	Thu, Jan 2, 2003	20.71	21.16	20.68	21.14
637	AMEX	IYY	Tue, Dec 31, 2002	20.41	20.58	20.27	20.51
636	AMEX	IYY	Mon, Dec 30, 2002	20.37	20.56	20.26	20.49
635	AMEX	IYY	Fri, Dec 27, 2002	20.68	20.69	20.37	20.38
634	AMEX	IYY	Thu, Dec 26, 2002	20.88	21.03	20.68	20.69
633	AMEX	IYY	Tue, Dec 24, 2002	20.79	20.88	20.76	20.76
632	AMEX	IYY	Mon, Dec 23, 2002	20.73	20.99	20.73	20.85
631	AMEX	IYY	Fri, Dec 20, 2002	20.80	20.91	20.70	20.91
630	AMEX	IYY	Thu, Dec 19, 2002	20.71	20.89	20.45	20.56
629	AMEX	IYY	Wed, Dec 18, 2002	20.90	20.90	20.68	20.72
628	AMEX	IYY	Tue, Dec 17, 2002	21.14	21.19	20.98	20.98
627	AMEX	IYY	Mon, Dec 16, 2002	20.87	21.18	20.87	21.16
626	AMEX	IYY	Fri, Dec 13, 2002	20.85	20.91	20.68	20.73
625	AMEX	IYY	Thu, Dec 12, 2002	21.15	21.23	21.00	21.07
624	AMEX	IYY	Wed, Dec 11, 2002	20.97	21.23	20.94	21.12
623	AMEX	IYY	Tue, Dec 10, 2002	20.90	21.15	20.88	21.15
622	AMEX	IYY	Mon, Dec 9, 2002	21.20	21.20	20.84	20.84
621	AMEX	IYY	Fri, Dec 6, 2002	20.90	21.35	20.90	21.20
620	AMEX	IYY	Thu, Dec 5, 2002	21.52	21.52	21.13	21.20
619	AMEX	IYY	Wed, Dec 4, 2002	21.22	21.58	21.22	21.58
618	AMEX	IYY	Tue, Dec 3, 2002	21.59	21.68	21.46	21.49
617	AMEX	IYY	Mon, Dec 2, 2002	22.21	22.27	21.69	21.85
616	AMEX	IYY	Fri, Nov 29, 2002	21.98	21.98	21.85	21.86
615	AMEX	IYY	Wed, Nov 27, 2002	21.55	21.96	21.48	21.96
614	AMEX	IYY	Tue, Nov 26, 2002	21.65	21.68	21.30	21.33
613	AMEX	IYY	Mon, Nov 25, 2002	21.75	21.86	21.51	21.69
612	AMEX	IYY	Fri, Nov 22, 2002	21.73	21.84	21.65	21.72
611	AMEX	IYY	Thu, Nov 21, 2002	21.47	21.83	21.44	21.76
610	AMEX	IYY	Wed, Nov 20, 2002	21.01	21.33	21.01	21.33
609	AMEX	IYY	Tue, Nov 19, 2002	20.82	21.08	20.77	20.88
608	AMEX	IYY	Mon, Nov 18, 2002	21.35	21.35	20.98	21.01
607	AMEX	IYY	Fri, Nov 15, 2002	20.83	21.17	20.82	21.13
606	AMEX	IYY	Thu, Nov 14, 2002	20.84	21.03	20.77	21.03
605	AMEX	IYY	Wed, Nov 13, 2002	20.41	20.74	20.28	20.35
604	AMEX	IYY	Tue, Nov 12, 2002	20.58	20.81	20.46	20.55
603	AMEX	IYY	Mon, Nov 11, 2002	20.64	20.64	20.30	20.38
602	AMEX	IYY	Fri, Nov 8, 2002	21.01	21.17	20.75	20.75
601	AMEX	IYY	Thu, Nov 7, 2002	21.38	21.38	20.92	21.03
600	AMEX	IYY	Wed, Nov 6, 2002	21.38	21.51	21.09	21.50
599	AMEX	IYY	Tue, Nov 5, 2002	21.11	21.26	21.07	21.26
598	AMEX	IYY	Mon, Nov 4, 2002	21.28	21.52	21.09	21.09
597	AMEX	IYY	Fri, Nov 1, 2002	20.53	20.99	20.41	20.95
596	AMEX	IYY	Thu, Oct 31, 2002	20.82	20.85	20.54	20.58
595	AMEX	IYY	Wed, Oct 30, 2002	20.44	20.74	20.44	20.70
594	AMEX	IYY	Tue, Oct 29, 2002	20.57	20.59	20.09	20.47
593	AMEX	IYY	Mon, Oct 28, 2002	21.06	21.06	20.60	20.64
592	AMEX	IYY	Fri, Oct 25, 2002	20.40	20.83	20.40	20.83
591	AMEX	IYY	Thu, Oct 24, 2002	20.89	20.94	20.38	20.40
590	AMEX	IYY	Wed, Oct 23, 2002	20.52	20.86	20.26	20.86
589	AMEX	IYY	Tue, Oct 22, 2002	20.61	20.81	20.44	20.62
588	AMEX	IYY	Mon, Oct 21, 2002	20.32	20.92	20.30	20.88
587	AMEX	IYY	Fri, Oct 18, 2002	20.30	20.57	20.30	20.45
586	AMEX	IYY	Thu, Oct 17, 2002	20.60	20.61	20.31	20.34
585	AMEX	IYY	Wed, Oct 16, 2002	20.25	20.27	19.79	19.90
584	AMEX	IYY	Tue, Oct 15, 2002	20.38	20.68	20.05	20.49
583	AMEX	IYY	Mon, Oct 14, 2002	19.21	19.61	19.20	19.49
582	AMEX	IYY	Fri, Oct 11, 2002	19.11	19.63	19.10	19.21
581	AMEX	IYY	Thu, Oct 10, 2002	18.01	18.73	17.75	18.63
580	AMEX	IYY	Wed, Oct 9, 2002	18.25	18.35	17.98	18.05
579	AMEX	IYY	Tue, Oct 8, 2002	18.55	18.76	18.10	18.46
578	AMEX	IYY	Mon, Oct 7, 2002	18.60	18.83	18.25	18.30
577	AMEX	IYY	Fri, Oct 4, 2002	19.09	19.09	18.47	18.69
576	AMEX	IYY	Thu, Oct 3, 2002	19.39	19.39	19.06	19.14
575	AMEX	IYY	Wed, Oct 2, 2002	19.58	19.84	19.32	19.32
574	AMEX	IYY	Tue, Oct 1, 2002	19.25	19.84	19.06	19.84
573	AMEX	IYY	Mon, Sep 30, 2002	18.98	19.17	18.70	19.00
572	AMEX	IYY	Fri, Sep 27, 2002	19.74	19.88	19.25	19.25
571	AMEX	IYY	Thu, Sep 26, 2002	19.68	19.98	19.68	19.93
570	AMEX	IYY	Wed, Sep 25, 2002	19.25	19.72	19.05	19.61
569	AMEX	IYY	Tue, Sep 24, 2002	19.05	19.48	19.02	19.25
568	AMEX	IYY	Mon, Sep 23, 2002	19.60	19.60	19.24	19.38
567	AMEX	IYY	Fri, Sep 20, 2002	19.76	19.83	19.55	19.78
566	AMEX	IYY	Thu, Sep 19, 2002	19.83	20.11	19.59	19.59
565	AMEX	IYY	Wed, Sep 18, 2002	20.05	20.29	19.93	20.20
564	AMEX	IYY	Tue, Sep 17, 2002	20.98	21.02	20.38	20.38
563	AMEX	IYY	Mon, Sep 16, 2002	20.60	20.82	20.50	20.76
562	AMEX	IYY	Fri, Sep 13, 2002	20.45	20.83	20.43	20.81
561	AMEX	IYY	Thu, Sep 12, 2002	21.14	21.14	20.73	20.80
560	AMEX	IYY	Wed, Sep 11, 2002	21.59	21.62	21.23	21.23
559	AMEX	IYY	Tue, Sep 10, 2002	21.20	21.35	21.07	21.35
558	AMEX	IYY	Mon, Sep 9, 2002	20.69	21.23	20.66	21.23
557	AMEX	IYY	Fri, Sep 6, 2002	21.03	21.04	20.87	20.93
556	AMEX	IYY	Thu, Sep 5, 2002	20.61	20.78	20.36	20.62
555	AMEX	IYY	Wed, Sep 4, 2002	20.48	20.82	20.45	20.68
554	AMEX	IYY	Tue, Sep 3, 2002	20.95	21.04	20.46	20.48
553	AMEX	IYY	Fri, Aug 30, 2002	21.33	21.64	21.33	21.49
552	AMEX	IYY	Thu, Aug 29, 2002	21.18	21.58	21.06	21.37
551	AMEX	IYY	Wed, Aug 28, 2002	21.55	21.66	21.30	21.49
550	AMEX	IYY	Tue, Aug 27, 2002	22.38	22.38	21.72	21.78
549	AMEX	IYY	Mon, Aug 26, 2002	22.06	22.13	21.68	22.07
548	AMEX	IYY	Fri, Aug 23, 2002	22.30	22.33	21.86	21.98
547	AMEX	IYY	Thu, Aug 22, 2002	22.17	22.57	22.13	22.48
546	AMEX	IYY	Wed, Aug 21, 2002	22.16	22.25	21.75	22.21
545	AMEX	IYY	Tue, Aug 20, 2002	22.03	22.03	21.71	21.90
544	AMEX	IYY	Mon, Aug 19, 2002	21.74	22.23	21.66	22.15
543	AMEX	IYY	Fri, Aug 16, 2002	21.55	21.80	21.36	21.66
542	AMEX	IYY	Thu, Aug 15, 2002	21.65	21.77	21.39	21.60
541	AMEX	IYY	Wed, Aug 14, 2002	20.75	21.45	20.50	21.43
540	AMEX	IYY	Tue, Aug 13, 2002	20.90	21.29	20.63	20.63
539	AMEX	IYY	Mon, Aug 12, 2002	20.93	21.19	20.85	21.01
538	AMEX	IYY	Fri, Aug 9, 2002	20.94	21.34	20.78	21.23
537	AMEX	IYY	Thu, Aug 8, 2002	20.53	21.22	20.43	21.22
536	AMEX	IYY	Wed, Aug 7, 2002	20.58	20.58	19.92	20.57
535	AMEX	IYY	Tue, Aug 6, 2002	20.05	20.47	19.99	20.00
534	AMEX	IYY	Mon, Aug 5, 2002	20.20	20.20	19.52	19.52
533	AMEX	IYY	Fri, Aug 2, 2002	20.53	20.65	20.00	20.20
532	AMEX	IYY	Thu, Aug 1, 2002	21.20	21.22	20.65	20.70
531	AMEX	IYY	Wed, Jul 31, 2002	21.09	21.27	20.76	21.27
530	AMEX	IYY	Tue, Jul 30, 2002	20.85	21.26	20.68	21.09
529	AMEX	IYY	Mon, Jul 29, 2002	20.48	21.08	20.37	21.08
528	AMEX	IYY	Fri, Jul 26, 2002	19.70	19.87	19.54	19.87
527	AMEX	IYY	Thu, Jul 25, 2002	19.63	20.03	19.00	19.74
526	AMEX	IYY	Wed, Jul 24, 2002	18.08	19.70	18.08	19.68
525	AMEX	IYY	Tue, Jul 23, 2002	19.24	19.40	18.70	18.70
524	AMEX	IYY	Mon, Jul 22, 2002	19.70	19.96	19.05	19.21
523	AMEX	IYY	Fri, Jul 19, 2002	20.08	20.27	19.72	19.85
522	AMEX	IYY	Thu, Jul 18, 2002	21.13	21.14	20.52	20.52
521	AMEX	IYY	Wed, Jul 17, 2002	21.60	21.63	20.88	21.20
520	AMEX	IYY	Tue, Jul 16, 2002	21.16	21.40	20.87	20.96
519	AMEX	IYY	Mon, Jul 15, 2002	21.01	21.25	20.40	21.25
518	AMEX	IYY	Fri, Jul 12, 2002	21.62	21.75	21.25	21.36
517	AMEX	IYY	Thu, Jul 11, 2002	21.25	21.62	20.88	21.62
516	AMEX	IYY	Wed, Jul 10, 2002	22.13	22.20	21.33	21.33
515	AMEX	IYY	Tue, Jul 9, 2002	22.66	22.70	22.00	22.12
514	AMEX	IYY	Mon, Jul 8, 2002	22.98	22.98	22.61	22.66
513	AMEX	IYY	Fri, Jul 5, 2002	22.44	22.96	22.37	22.85
512	AMEX	IYY	Wed, Jul 3, 2002	21.99	22.15	21.70	22.08
511	AMEX	IYY	Tue, Jul 2, 2002	22.34	22.34	21.91	21.96
510	AMEX	IYY	Mon, Jul 1, 2002	23.10	23.10	22.55	22.55
509	AMEX	IYY	Fri, Jun 28, 2002	23.05	23.29	22.98	22.98
508	AMEX	IYY	Thu, Jun 27, 2002	22.90	23.01	22.47	23.01
507	AMEX	IYY	Wed, Jun 26, 2002	22.30	22.64	22.13	22.56
506	AMEX	IYY	Tue, Jun 25, 2002	23.30	23.36	22.90	22.96
505	AMEX	IYY	Mon, Jun 24, 2002	22.99	23.28	22.67	23.04
504	AMEX	IYY	Fri, Jun 21, 2002	23.33	23.45	22.92	23.08
503	AMEX	IYY	Thu, Jun 20, 2002	23.84	23.84	23.38	23.42
502	AMEX	IYY	Wed, Jun 19, 2002	24.00	24.20	23.74	23.84
501	AMEX	IYY	Tue, Jun 18, 2002	24.21	24.29	24.12	24.18
500	AMEX	IYY	Mon, Jun 17, 2002	23.78	24.16	23.70	24.15
499	AMEX	IYY	Fri, Jun 14, 2002	23.00	23.51	22.89	23.51
498	AMEX	IYY	Thu, Jun 13, 2002	23.80	23.82	23.53	23.61
497	AMEX	IYY	Wed, Jun 12, 2002	23.71	23.85	23.47	23.85
496	AMEX	IYY	Tue, Jun 11, 2002	24.16	24.27	23.73	23.75
495	AMEX	IYY	Mon, Jun 10, 2002	24.01	24.27	24.01	24.15
494	AMEX	IYY	Fri, Jun 7, 2002	23.80	24.22	23.67	24.00
493	AMEX	IYY	Thu, Jun 6, 2002	24.51	24.51	24.00	24.00
492	AMEX	IYY	Wed, Jun 5, 2002	24.42	24.57	24.27	24.57
491	AMEX	IYY	Tue, Jun 4, 2002	24.28	24.55	24.07	24.36
490	AMEX	IYY	Mon, Jun 3, 2002	24.87	25.00	24.27	24.34
489	AMEX	IYY	Fri, May 31, 2002	25.08	25.21	24.94	25.06
488	AMEX	IYY	Thu, May 30, 2002	24.88	25.00	24.75	24.98
487	AMEX	IYY	Wed, May 29, 2002	25.13	25.15	24.98	24.98
486	AMEX	IYY	Tue, May 28, 2002	25.41	25.41	25.11	25.19
485	AMEX	IYY	Fri, May 24, 2002	25.63	25.63	25.39	25.41
484	AMEX	IYY	Thu, May 23, 2002	25.48	25.64	25.25	25.64
483	AMEX	IYY	Wed, May 22, 2002	25.28	25.39	25.10	25.39
482	AMEX	IYY	Tue, May 21, 2002	25.63	25.99	25.24	25.29
481	AMEX	IYY	Mon, May 20, 2002	25.75	25.75	25.53	25.53
480	AMEX	IYY	Fri, May 17, 2002	25.83	25.83	25.66	25.77
479	AMEX	IYY	Thu, May 16, 2002	25.63	25.70	25.51	25.69
478	AMEX	IYY	Wed, May 15, 2002	25.59	25.89	25.46	25.59
477	AMEX	IYY	Tue, May 14, 2002	25.51	25.71	25.42	25.71
476	AMEX	IYY	Mon, May 13, 2002	24.75	25.15	24.75	25.15
475	AMEX	IYY	Fri, May 10, 2002	25.18	25.18	24.68	24.69
474	AMEX	IYY	Thu, May 9, 2002	25.38	25.44	25.09	25.18
473	AMEX	IYY	Wed, May 8, 2002	25.12	25.50	25.00	25.42
472	AMEX	IYY	Tue, May 7, 2002	24.80	24.82	24.56	24.62
471	AMEX	IYY	Mon, May 6, 2002	25.08	25.18	24.69	24.69
470	AMEX	IYY	Fri, May 3, 2002	25.37	25.37	25.05	25.09
469	AMEX	IYY	Thu, May 2, 2002	25.47	25.58	25.33	25.45
468	AMEX	IYY	Wed, May 1, 2002	25.17	25.50	24.94	25.36
467	AMEX	IYY	Tue, Apr 30, 2002	25.01	25.38	24.97	25.27
466	AMEX	IYY	Mon, Apr 29, 2002	25.25	25.27	24.85	24.94
465	AMEX	IYY	Fri, Apr 26, 2002	25.65	25.69	25.10	25.10
464	AMEX	IYY	Thu, Apr 25, 2002	25.50	25.60	25.39	25.60
463	AMEX	IYY	Wed, Apr 24, 2002	25.89	25.96	25.63	25.63
462	AMEX	IYY	Tue, Apr 23, 2002	25.91	25.99	25.67	25.67
461	AMEX	IYY	Mon, Apr 22, 2002	26.15	26.15	25.85	25.95
460	AMEX	IYY	Fri, Apr 19, 2002	26.43	26.45	26.25	26.36
459	AMEX	IYY	Thu, Apr 18, 2002	26.43	26.47	26.13	26.28
458	AMEX	IYY	Wed, Apr 17, 2002	26.40	26.53	26.25	26.39
457	AMEX	IYY	Tue, Apr 16, 2002	26.08	26.43	26.08	26.43
456	AMEX	IYY	Mon, Apr 15, 2002	26.10	26.10	25.76	25.82
455	AMEX	IYY	Fri, Apr 12, 2002	25.86	26.03	25.76	25.98
454	AMEX	IYY	Thu, Apr 11, 2002	26.35	26.35	25.77	25.85
453	AMEX	IYY	Wed, Apr 10, 2002	26.09	26.41	26.09	26.33
452	AMEX	IYY	Tue, Apr 9, 2002	26.35	26.37	26.05	26.06
451	AMEX	IYY	Mon, Apr 8, 2002	25.99	26.30	25.99	26.20
450	AMEX	IYY	Fri, Apr 5, 2002	26.31	26.38	26.00	26.22
449	AMEX	IYY	Thu, Apr 4, 2002	26.10	26.31	26.10	26.20
448	AMEX	IYY	Wed, Apr 3, 2002	26.49	26.49	26.14	26.19
447	AMEX	IYY	Tue, Apr 2, 2002	26.57	26.62	26.45	26.46
446	AMEX	IYY	Mon, Apr 1, 2002	26.46	26.74	26.36	26.74
445	AMEX	IYY	Thu, Mar 28, 2002	26.77	26.92	26.77	26.82
444	AMEX	IYY	Wed, Mar 27, 2002	26.49	26.74	26.49	26.60
443	AMEX	IYY	Tue, Mar 26, 2002	26.40	26.68	26.38	26.50
442	AMEX	IYY	Mon, Mar 25, 2002	26.79	26.84	26.32	26.40
441	AMEX	IYY	Fri, Mar 22, 2002	26.82	26.93	26.68	26.79
440	AMEX	IYY	Thu, Mar 21, 2002	26.81	26.90	26.53	26.90
439	AMEX	IYY	Wed, Mar 20, 2002	27.05	27.05	26.80	26.86
438	AMEX	IYY	Tue, Mar 19, 2002	27.16	27.33	27.13	27.22
437	AMEX	IYY	Mon, Mar 18, 2002	27.25	27.25	26.93	27.05
436	AMEX	IYY	Fri, Mar 15, 2002	26.95	27.12	26.88	27.12
435	AMEX	IYY	Thu, Mar 14, 2002	26.90	26.94	26.74	26.74
434	AMEX	IYY	Wed, Mar 13, 2002	26.84	27.01	26.73	26.80
433	AMEX	IYY	Tue, Mar 12, 2002	26.87	27.11	26.87	27.05
432	AMEX	IYY	Mon, Mar 11, 2002	26.99	27.25	26.93	27.11
431	AMEX	IYY	Fri, Mar 8, 2002	27.21	27.25	26.96	27.08
430	AMEX	IYY	Thu, Mar 7, 2002	27.17	27.20	26.85	26.92
429	AMEX	IYY	Wed, Mar 6, 2002	26.76	27.15	26.65	27.09
428	AMEX	IYY	Tue, Mar 5, 2002	26.75	26.93	26.63	26.73
427	AMEX	IYY	Mon, Mar 4, 2002	26.45	26.87	26.37	26.87
426	AMEX	IYY	Fri, Mar 1, 2002	25.85	26.26	25.76	26.19
425	AMEX	IYY	Thu, Feb 28, 2002	25.90	26.06	25.74	25.75
424	AMEX	IYY	Wed, Feb 27, 2002	25.94	26.10	25.63	25.73
423	AMEX	IYY	Tue, Feb 26, 2002	25.78	25.91	25.52	25.79
422	AMEX	IYY	Mon, Feb 25, 2002	25.45	25.77	25.45	25.77
421	AMEX	IYY	Fri, Feb 22, 2002	24.98	25.32	24.90	25.32
420	AMEX	IYY	Thu, Feb 21, 2002	25.53	25.53	25.08	25.08
419	AMEX	IYY	Wed, Feb 20, 2002	25.15	25.51	25.00	25.51
418	AMEX	IYY	Tue, Feb 19, 2002	25.51	25.51	25.15	25.15
417	AMEX	IYY	Fri, Feb 15, 2002	25.97	25.97	25.59	25.68
416	AMEX	IYY	Thu, Feb 14, 2002	26.08	26.11	25.81	25.96
415	AMEX	IYY	Wed, Feb 13, 2002	25.84	26.03	25.84	25.92
414	AMEX	IYY	Tue, Feb 12, 2002	25.62	25.83	25.58	25.79
413	AMEX	IYY	Mon, Feb 11, 2002	25.38	25.86	25.38	25.86
412	AMEX	IYY	Fri, Feb 8, 2002	25.04	25.41	25.01	25.41
411	AMEX	IYY	Thu, Feb 7, 2002	25.11	25.35	24.98	25.00
410	AMEX	IYY	Wed, Feb 6, 2002	25.26	25.35	24.97	25.12
409	AMEX	IYY	Tue, Feb 5, 2002	25.39	25.59	25.10	25.25
408	AMEX	IYY	Mon, Feb 4, 2002	25.90	25.90	25.33	25.41
407	AMEX	IYY	Fri, Feb 1, 2002	26.15	26.25	26.01	26.15
406	AMEX	IYY	Thu, Jan 31, 2002	26.00	26.24	25.90	26.24
405	AMEX	IYY	Wed, Jan 30, 2002	25.60	25.90	25.09	25.90
404	AMEX	IYY	Tue, Jan 29, 2002	26.31	26.39	25.55	25.65
403	AMEX	IYY	Mon, Jan 28, 2002	26.43	26.43	26.13	26.27
402	AMEX	IYY	Fri, Jan 25, 2002	26.30	26.47	26.25	26.36
401	AMEX	IYY	Thu, Jan 24, 2002	26.27	26.47	26.27	26.31
400	AMEX	IYY	Wed, Jan 23, 2002	25.97	26.27	25.89	26.16
399	AMEX	IYY	Tue, Jan 22, 2002	26.24	26.34	25.95	26.02
398	AMEX	IYY	Fri, Jan 18, 2002	26.29	26.31	26.16	26.16
397	AMEX	IYY	Thu, Jan 17, 2002	26.39	26.39	26.25	26.28
396	AMEX	IYY	Wed, Jan 16, 2002	26.37	26.48	26.19	26.25
395	AMEX	IYY	Tue, Jan 15, 2002	26.54	26.69	26.38	26.51
394	AMEX	IYY	Mon, Jan 14, 2002	26.70	26.70	26.46	26.54
393	AMEX	IYY	Fri, Jan 11, 2002	26.91	26.99	26.66	26.74
392	AMEX	IYY	Thu, Jan 10, 2002	26.86	27.00	26.83	26.99
391	AMEX	IYY	Wed, Jan 9, 2002	27.17	27.29	26.79	26.83
390	AMEX	IYY	Tue, Jan 8, 2002	27.12	27.15	26.91	26.91
389	AMEX	IYY	Mon, Jan 7, 2002	27.42	27.42	27.12	27.13
388	AMEX	IYY	Fri, Jan 4, 2002	27.28	27.35	27.08	27.26
387	AMEX	IYY	Thu, Jan 3, 2002	26.94	27.12	26.90	27.12
386	AMEX	IYY	Wed, Jan 2, 2002	26.74	26.81	26.44	26.76
385	AMEX	IYY	Mon, Dec 31, 2001	26.90	27.00	26.78	26.79
384	AMEX	IYY	Fri, Dec 28, 2001	27.04	27.09	26.92	27.02
383	AMEX	IYY	Thu, Dec 27, 2001	26.79	26.90	26.71	26.83
382	AMEX	IYY	Wed, Dec 26, 2001	26.57	26.92	26.57	26.85
381	AMEX	IYY	Mon, Dec 24, 2001	26.65	26.68	26.54	26.63
380	AMEX	IYY	Fri, Dec 21, 2001	26.64	26.64	26.49	26.58
379	AMEX	IYY	Thu, Dec 20, 2001	26.66	26.73	26.50	26.50
378	AMEX	IYY	Wed, Dec 19, 2001	26.41	26.78	26.40	26.69
377	AMEX	IYY	Tue, Dec 18, 2001	26.57	26.61	26.45	26.61
376	AMEX	IYY	Mon, Dec 17, 2001	26.15	26.38	26.15	26.36
375	AMEX	IYY	Fri, Dec 14, 2001	25.93	26.15	25.88	25.96
374	AMEX	IYY	Thu, Dec 13, 2001	26.11	26.22	26.01	26.10
373	AMEX	IYY	Wed, Dec 12, 2001	26.57	26.57	26.24	26.50
372	AMEX	IYY	Tue, Dec 11, 2001	26.66	26.82	26.50	26.50
371	AMEX	IYY	Mon, Dec 10, 2001	26.87	26.96	26.47	26.57
370	AMEX	IYY	Fri, Dec 7, 2001	26.99	27.12	26.79	27.01
369	AMEX	IYY	Thu, Dec 6, 2001	27.18	27.30	27.04	27.07
368	AMEX	IYY	Wed, Dec 5, 2001	26.75	27.24	26.75	27.19
367	AMEX	IYY	Tue, Dec 4, 2001	26.23	26.50	26.21	26.50
366	AMEX	IYY	Mon, Dec 3, 2001	26.21	26.33	26.15	26.20
365	AMEX	IYY	Fri, Nov 30, 2001	26.47	26.52	26.38	26.43
364	AMEX	IYY	Thu, Nov 29, 2001	26.18	26.47	26.16	26.47
363	AMEX	IYY	Wed, Nov 28, 2001	26.57	26.57	26.13	26.13
362	AMEX	IYY	Tue, Nov 27, 2001	26.75	26.95	26.53	26.73
361	AMEX	IYY	Mon, Nov 26, 2001	26.70	26.75	26.59	26.75
360	AMEX	IYY	Fri, Nov 23, 2001	26.30	26.65	26.26	26.55
359	AMEX	IYY	Wed, Nov 21, 2001	26.35	26.41	26.14	26.30
358	AMEX	IYY	Tue, Nov 20, 2001	26.60	26.64	26.43	26.48
357	AMEX	IYY	Mon, Nov 19, 2001	26.52	26.63	26.40	26.63
356	AMEX	IYY	Fri, Nov 16, 2001	26.43	26.44	26.18	26.31
355	AMEX	IYY	Thu, Nov 15, 2001	26.37	26.52	26.23	26.34
354	AMEX	IYY	Wed, Nov 14, 2001	26.56	26.56	26.16	26.43
353	AMEX	IYY	Tue, Nov 13, 2001	26.13	26.31	26.10	26.31
352	AMEX	IYY	Mon, Nov 12, 2001	25.58	25.84	25.35	25.72
351	AMEX	IYY	Fri, Nov 9, 2001	25.85	25.92	25.67	25.78
350	AMEX	IYY	Thu, Nov 8, 2001	25.85	26.23	25.80	25.80
349	AMEX	IYY	Wed, Nov 7, 2001	25.75	25.98	25.70	25.70
348	AMEX	IYY	Tue, Nov 6, 2001	25.43	25.87	25.28	25.87
347	AMEX	IYY	Mon, Nov 5, 2001	25.55	25.55	25.33	25.47
346	AMEX	IYY	Fri, Nov 2, 2001	24.90	25.14	24.90	25.13
345	AMEX	IYY	Thu, Nov 1, 2001	24.51	25.08	24.51	25.08
344	AMEX	IYY	Wed, Oct 31, 2001	24.66	24.75	24.44	24.44
343	AMEX	IYY	Tue, Oct 30, 2001	24.70	24.70	24.28	24.44
342	AMEX	IYY	Mon, Oct 29, 2001	25.37	25.38	24.89	24.89
341	AMEX	IYY	Fri, Oct 26, 2001	25.38	25.60	25.33	25.50
340	AMEX	IYY	Thu, Oct 25, 2001	24.69	25.38	24.57	25.33
339	AMEX	IYY	Wed, Oct 24, 2001	24.95	25.08	24.95	25.00
338	AMEX	IYY	Tue, Oct 23, 2001	25.25	25.35	24.99	25.00
337	AMEX	IYY	Mon, Oct 22, 2001	24.71	25.16	24.71	25.16
336	AMEX	IYY	Fri, Oct 19, 2001	24.50	24.83	24.43	24.81
335	AMEX	IYY	Thu, Oct 18, 2001	24.73	24.78	24.51	24.60
334	AMEX	IYY	Wed, Oct 17, 2001	25.48	25.56	24.78	24.78
333	AMEX	IYY	Tue, Oct 16, 2001	25.05	25.38	25.05	25.27
332	AMEX	IYY	Mon, Oct 15, 2001	24.95	25.15	24.91	25.13
331	AMEX	IYY	Fri, Oct 12, 2001	24.99	25.23	24.71	25.06
330	AMEX	IYY	Thu, Oct 11, 2001	25.29	25.34	25.08	25.25
329	AMEX	IYY	Wed, Oct 10, 2001	24.29	24.93	24.29	24.93
328	AMEX	IYY	Tue, Oct 9, 2001	24.38	24.49	24.24	24.24
327	AMEX	IYY	Mon, Oct 8, 2001	24.34	24.62	24.30	24.38
326	AMEX	IYY	Fri, Oct 5, 2001	24.26	24.62	24.16	24.54
325	AMEX	IYY	Thu, Oct 4, 2001	24.83	24.95	24.52	24.59
324	AMEX	IYY	Wed, Oct 3, 2001	23.95	24.77	23.95	24.56
323	AMEX	IYY	Tue, Oct 2, 2001	23.87	24.13	23.68	24.13
322	AMEX	IYY	Mon, Oct 1, 2001	23.70	23.88	23.55	23.80
321	AMEX	IYY	Fri, Sep 28, 2001	23.67	24.10	23.65	23.88
320	AMEX	IYY	Thu, Sep 27, 2001	23.18	23.48	22.93	23.38
319	AMEX	IYY	Wed, Sep 26, 2001	23.55	23.57	23.03	23.08
318	AMEX	IYY	Tue, Sep 25, 2001	23.37	23.60	23.00	23.43
317	AMEX	IYY	Mon, Sep 24, 2001	23.08	23.40	22.88	23.25
316	AMEX	IYY	Fri, Sep 21, 2001	22.00	23.05	21.63	22.45
315	AMEX	IYY	Thu, Sep 20, 2001	23.28	23.28	22.65	22.85
314	AMEX	IYY	Wed, Sep 19, 2001	23.88	24.09	22.68	23.60
313	AMEX	IYY	Tue, Sep 18, 2001	24.23	24.35	23.88	23.95
312	AMEX	IYY	Mon, Sep 17, 2001	23.90	24.65	23.90	24.13
311	AMEX	IYY	Mon, Sep 10, 2001	25.01	25.48	25.01	25.40
310	AMEX	IYY	Fri, Sep 7, 2001	25.50	25.60	25.10	25.10
309	AMEX	IYY	Thu, Sep 6, 2001	26.01	26.14	25.64	25.70
308	AMEX	IYY	Wed, Sep 5, 2001	26.25	26.39	25.87	26.17
307	AMEX	IYY	Tue, Sep 4, 2001	26.45	26.83	26.32	26.50
306	AMEX	IYY	Fri, Aug 31, 2001	26.28	26.55	26.18	26.41
305	AMEX	IYY	Thu, Aug 30, 2001	26.57	26.66	26.17	26.29
304	AMEX	IYY	Wed, Aug 29, 2001	27.07	27.07	26.68	26.75
303	AMEX	IYY	Tue, Aug 28, 2001	27.25	27.33	26.92	27.00
302	AMEX	IYY	Mon, Aug 27, 2001	27.36	27.55	27.31	27.37
301	AMEX	IYY	Fri, Aug 24, 2001	27.15	27.51	27.15	27.43
300	AMEX	IYY	Thu, Aug 23, 2001	27.00	27.16	26.92	26.93
299	AMEX	IYY	Wed, Aug 22, 2001	26.91	27.03	26.88	26.91
298	AMEX	IYY	Tue, Aug 21, 2001	27.16	27.37	26.83	26.90
297	AMEX	IYY	Mon, Aug 20, 2001	27.05	27.17	26.88	27.15
296	AMEX	IYY	Fri, Aug 17, 2001	27.12	27.12	26.85	26.90
295	AMEX	IYY	Thu, Aug 16, 2001	27.19	27.35	27.10	27.32
294	AMEX	IYY	Wed, Aug 15, 2001	27.50	27.50	27.31	27.35
293	AMEX	IYY	Tue, Aug 14, 2001	27.69	27.69	27.51	27.53
292	AMEX	IYY	Mon, Aug 13, 2001	27.55	27.58	27.50	27.56
291	AMEX	IYY	Fri, Aug 10, 2001	27.45	27.57	27.24	27.57
290	AMEX	IYY	Thu, Aug 9, 2001	27.38	27.45	27.28	27.36
289	AMEX	IYY	Wed, Aug 8, 2001	27.73	27.92	27.39	27.39
288	AMEX	IYY	Tue, Aug 7, 2001	27.86	27.97	27.76	27.88
287	AMEX	IYY	Mon, Aug 6, 2001	28.12	28.12	27.75	27.85
286	AMEX	IYY	Fri, Aug 3, 2001	28.17	28.17	27.96	28.01
285	AMEX	IYY	Thu, Aug 2, 2001	28.20	28.27	28.20	28.27
284	AMEX	IYY	Wed, Aug 1, 2001	28.30	28.30	28.15	28.25
283	AMEX	IYY	Tue, Jul 31, 2001	28.00	28.31	27.89	28.07
282	AMEX	IYY	Mon, Jul 30, 2001	27.96	27.98	27.86	27.89
281	AMEX	IYY	Fri, Jul 27, 2001	27.76	27.95	27.76	27.94
280	AMEX	IYY	Thu, Jul 26, 2001	27.49	27.92	27.41	27.92
279	AMEX	IYY	Wed, Jul 25, 2001	27.21	27.37	27.10	27.31
278	AMEX	IYY	Tue, Jul 24, 2001	27.54	27.54	26.93	27.06
277	AMEX	IYY	Mon, Jul 23, 2001	28.05	28.05	27.62	27.62
276	AMEX	IYY	Fri, Jul 20, 2001	27.95	28.08	27.87	28.06
275	AMEX	IYY	Thu, Jul 19, 2001	28.28	28.33	27.94	28.06
274	AMEX	IYY	Wed, Jul 18, 2001	27.90	27.99	27.76	27.93
273	AMEX	IYY	Tue, Jul 17, 2001	27.83	28.17	27.66	28.16
272	AMEX	IYY	Mon, Jul 16, 2001	28.28	28.28	27.88	27.92
271	AMEX	IYY	Fri, Jul 13, 2001	27.88	28.25	27.88	28.09
270	AMEX	IYY	Thu, Jul 12, 2001	27.65	28.08	27.59	28.03
269	AMEX	IYY	Wed, Jul 11, 2001	27.44	27.50	27.10	27.39
268	AMEX	IYY	Tue, Jul 10, 2001	27.95	27.95	27.38	27.46
267	AMEX	IYY	Mon, Jul 9, 2001	27.74	27.90	27.71	27.84
266	AMEX	IYY	Fri, Jul 6, 2001	28.17	28.17	27.63	27.63
265	AMEX	IYY	Thu, Jul 5, 2001	28.53	28.67	28.31	28.34
264	AMEX	IYY	Tue, Jul 3, 2001	28.70	28.72	28.63	28.63
263	AMEX	IYY	Mon, Jul 2, 2001	28.53	28.84	28.53	28.75
262	AMEX	IYY	Fri, Jun 29, 2001	28.48	28.75	28.34	28.65
261	AMEX	IYY	Thu, Jun 28, 2001	28.30	28.69	28.30	28.51
260	AMEX	IYY	Wed, Jun 27, 2001	28.18	28.31	27.93	28.17
259	AMEX	IYY	Tue, Jun 26, 2001	28.00	28.27	27.95	28.26
258	AMEX	IYY	Mon, Jun 25, 2001	28.40	28.41	28.03	28.26
257	AMEX	IYY	Fri, Jun 22, 2001	28.59	28.59	28.28	28.40
256	AMEX	IYY	Thu, Jun 21, 2001	28.34	28.68	28.34	28.65
255	AMEX	IYY	Wed, Jun 20, 2001	27.98	28.40	27.98	28.38
254	AMEX	IYY	Tue, Jun 19, 2001	28.43	28.43	27.96	27.96
253	AMEX	IYY	Mon, Jun 18, 2001	28.17	28.27	28.00	28.00
252	AMEX	IYY	Fri, Jun 15, 2001	28.08	28.36	27.93	28.19
251	AMEX	IYY	Thu, Jun 14, 2001	28.68	28.68	28.28	28.28
250	AMEX	IYY	Wed, Jun 13, 2001	29.15	29.24	28.91	28.92
249	AMEX	IYY	Tue, Jun 12, 2001	28.92	29.22	28.70	29.22
248	AMEX	IYY	Mon, Jun 11, 2001	29.40	29.43	29.01	29.18
247	AMEX	IYY	Fri, Jun 8, 2001	29.62	29.62	29.34	29.49
246	AMEX	IYY	Thu, Jun 7, 2001	29.61	29.77	29.51	29.68
245	AMEX	IYY	Wed, Jun 6, 2001	29.75	29.83	29.57	29.57
244	AMEX	IYY	Tue, Jun 5, 2001	29.49	30.02	29.49	29.99
243	AMEX	IYY	Mon, Jun 4, 2001	29.39	29.47	29.25	29.47
242	AMEX	IYY	Fri, Jun 1, 2001	29.34	29.49	29.13	29.39
241	AMEX	IYY	Thu, May 31, 2001	29.15	29.36	29.05	29.25
240	AMEX	IYY	Wed, May 30, 2001	29.26	29.36	28.89	29.01
239	AMEX	IYY	Tue, May 29, 2001	29.80	29.80	29.51	29.52
238	AMEX	IYY	Fri, May 25, 2001	30.03	30.10	29.78	29.83
237	AMEX	IYY	Thu, May 24, 2001	30.07	30.14	29.88	30.14
236	AMEX	IYY	Wed, May 23, 2001	30.49	30.49	30.01	30.09
235	AMEX	IYY	Tue, May 22, 2001	30.57	30.67	30.42	30.59
234	AMEX	IYY	Mon, May 21, 2001	30.07	30.56	30.07	30.56
233	AMEX	IYY	Fri, May 18, 2001	29.96	30.08	29.84	30.01
232	AMEX	IYY	Thu, May 17, 2001	29.88	30.09	29.86	30.06
231	AMEX	IYY	Wed, May 16, 2001	28.90	29.84	28.90	29.83
230	AMEX	IYY	Tue, May 15, 2001	29.00	29.20	28.90	28.95
229	AMEX	IYY	Mon, May 14, 2001	28.93	28.98	28.74	28.98
228	AMEX	IYY	Fri, May 11, 2001	29.11	29.23	28.82	28.87
227	AMEX	IYY	Thu, May 10, 2001	29.48	29.48	29.06	29.06
226	AMEX	IYY	Wed, May 9, 2001	28.95	29.31	28.94	29.16
225	AMEX	IYY	Tue, May 8, 2001	29.43	29.43	29.04	29.30
224	AMEX	IYY	Mon, May 7, 2001	29.45	29.50	29.25	29.25
223	AMEX	IYY	Fri, May 4, 2001	28.63	29.41	28.53	29.41
222	AMEX	IYY	Thu, May 3, 2001	29.05	29.06	28.74	28.96
221	AMEX	IYY	Wed, May 2, 2001	29.43	29.55	29.13	29.49
220	AMEX	IYY	Tue, May 1, 2001	28.92	29.38	28.88	29.38
219	AMEX	IYY	Mon, Apr 30, 2001	29.23	29.47	28.89	28.96
218	AMEX	IYY	Fri, Apr 27, 2001	28.73	28.93	28.64	28.88
217	AMEX	IYY	Thu, Apr 26, 2001	28.58	28.90	28.56	28.58
216	AMEX	IYY	Wed, Apr 25, 2001	28.07	28.55	28.07	28.51
215	AMEX	IYY	Tue, Apr 24, 2001	28.35	28.55	27.93	28.00
214	AMEX	IYY	Mon, Apr 23, 2001	28.61	28.61	28.20	28.25
213	AMEX	IYY	Fri, Apr 20, 2001	28.84	28.92	28.57	28.68
212	AMEX	IYY	Thu, Apr 19, 2001	28.63	28.96	28.53	28.96
211	AMEX	IYY	Wed, Apr 18, 2001	27.95	29.50	27.83	28.53
210	AMEX	IYY	Tue, Apr 17, 2001	26.91	27.52	26.91	27.40
209	AMEX	IYY	Mon, Apr 16, 2001	27.30	27.36	26.88	27.03
208	AMEX	IYY	Thu, Apr 12, 2001	26.80	27.28	26.71	27.28
207	AMEX	IYY	Wed, Apr 11, 2001	27.32	27.32	26.80	26.89
206	AMEX	IYY	Tue, Apr 10, 2001	26.52	27.06	26.52	27.05
205	AMEX	IYY	Mon, Apr 9, 2001	26.07	26.30	25.98	26.07
204	AMEX	IYY	Fri, Apr 6, 2001	26.11	26.11	25.50	25.95
203	AMEX	IYY	Thu, Apr 5, 2001	25.83	26.49	25.83	26.40
202	AMEX	IYY	Wed, Apr 4, 2001	25.30	25.65	25.13	25.30
201	AMEX	IYY	Tue, Apr 3, 2001	26.20	26.20	25.25	25.38
200	AMEX	IYY	Mon, Apr 2, 2001	26.79	26.96	26.17	26.29
199	AMEX	IYY	Fri, Mar 30, 2001	26.61	26.77	26.43	26.57
198	AMEX	IYY	Thu, Mar 29, 2001	26.35	26.78	26.25	26.40
197	AMEX	IYY	Wed, Mar 28, 2001	26.77	26.79	26.45	26.57
196	AMEX	IYY	Tue, Mar 27, 2001	26.75	27.37	26.72	27.35
195	AMEX	IYY	Mon, Mar 26, 2001	26.58	26.87	26.58	26.69
194	AMEX	IYY	Fri, Mar 23, 2001	26.10	26.47	25.84	26.32
193	AMEX	IYY	Thu, Mar 22, 2001	25.80	25.97	25.00	25.79
192	AMEX	IYY	Wed, Mar 21, 2001	26.36	26.62	25.94	25.99
191	AMEX	IYY	Tue, Mar 20, 2001	27.02	27.26	26.25	26.28
190	AMEX	IYY	Mon, Mar 19, 2001	26.75	27.14	26.50	27.12
189	AMEX	IYY	Fri, Mar 16, 2001	27.04	27.04	26.50	26.55
188	AMEX	IYY	Thu, Mar 15, 2001	27.25	27.38	27.05	27.16
187	AMEX	IYY	Wed, Mar 14, 2001	26.90	27.50	26.81	26.92
186	AMEX	IYY	Tue, Mar 13, 2001	27.15	27.70	27.04	27.63
185	AMEX	IYY	Mon, Mar 12, 2001	27.84	28.00	27.31	27.38
184	AMEX	IYY	Fri, Mar 9, 2001	28.95	28.95	28.41	28.48
183	AMEX	IYY	Thu, Mar 8, 2001	29.35	29.35	29.10	29.30
182	AMEX	IYY	Wed, Mar 7, 2001	29.35	29.35	29.15	29.19
181	AMEX	IYY	Tue, Mar 6, 2001	29.10	29.40	29.10	29.12
180	AMEX	IYY	Mon, Mar 5, 2001	28.81	28.84	28.64	28.68
179	AMEX	IYY	Fri, Mar 2, 2001	28.33	28.95	28.31	28.67
178	AMEX	IYY	Thu, Mar 1, 2001	28.60	28.79	28.18	28.79
177	AMEX	IYY	Wed, Feb 28, 2001	29.25	29.32	28.60	28.75
176	AMEX	IYY	Tue, Feb 27, 2001	29.47	29.53	29.13	29.21
175	AMEX	IYY	Mon, Feb 26, 2001	28.98	29.45	28.80	29.45
174	AMEX	IYY	Fri, Feb 23, 2001	28.96	28.96	28.25	28.78
173	AMEX	IYY	Thu, Feb 22, 2001	29.30	29.30	28.51	29.06
172	AMEX	IYY	Wed, Feb 21, 2001	29.64	29.87	29.18	29.18
171	AMEX	IYY	Tue, Feb 20, 2001	30.25	30.25	29.77	29.77
170	AMEX	IYY	Fri, Feb 16, 2001	30.45	30.47	30.19	30.30
169	AMEX	IYY	Thu, Feb 15, 2001	30.68	31.00	30.68	30.88
168	AMEX	IYY	Wed, Feb 14, 2001	30.59	30.63	30.28	30.48
167	AMEX	IYY	Tue, Feb 13, 2001	30.95	31.07	30.64	30.64
166	AMEX	IYY	Mon, Feb 12, 2001	30.60	30.90	30.60	30.80
165	AMEX	IYY	Fri, Feb 9, 2001	30.88	30.88	30.40	30.54
164	AMEX	IYY	Thu, Feb 8, 2001	31.28	31.38	31.20	31.20
163	AMEX	IYY	Wed, Feb 7, 2001	31.25	31.35	30.98	31.18
162	AMEX	IYY	Tue, Feb 6, 2001	31.51	31.68	31.45	31.45
161	AMEX	IYY	Mon, Feb 5, 2001	31.35	31.45	31.23	31.45
160	AMEX	IYY	Fri, Feb 2, 2001	31.75	31.75	31.25	31.35
159	AMEX	IYY	Thu, Feb 1, 2001	31.73	31.90	31.65	31.90
158	AMEX	IYY	Wed, Jan 31, 2001	32.10	32.22	31.98	32.00
157	AMEX	IYY	Tue, Jan 30, 2001	31.85	32.04	31.70	32.04
156	AMEX	IYY	Mon, Jan 29, 2001	31.51	31.81	31.43	31.79
155	AMEX	IYY	Fri, Jan 26, 2001	31.31	31.60	31.31	31.52
154	AMEX	IYY	Thu, Jan 25, 2001	31.75	31.78	31.54	31.54
153	AMEX	IYY	Wed, Jan 24, 2001	31.72	31.96	31.68	31.70
152	AMEX	IYY	Tue, Jan 23, 2001	31.25	31.64	31.21	31.64
151	AMEX	IYY	Mon, Jan 22, 2001	31.19	31.44	31.06	31.16
150	AMEX	IYY	Fri, Jan 19, 2001	31.63	31.63	31.17	31.26
149	AMEX	IYY	Thu, Jan 18, 2001	31.13	31.43	31.05	31.39
148	AMEX	IYY	Wed, Jan 17, 2001	31.34	31.44	31.05	31.08
147	AMEX	IYY	Tue, Jan 16, 2001	30.63	30.78	30.63	30.78
146	AMEX	IYY	Fri, Jan 12, 2001	30.92	30.98	30.52	30.67
145	AMEX	IYY	Thu, Jan 11, 2001	30.44	30.88	30.44	30.75
144	AMEX	IYY	Wed, Jan 10, 2001	29.80	30.44	29.80	30.42
143	AMEX	IYY	Tue, Jan 9, 2001	30.16	30.33	29.96	30.03
142	AMEX	IYY	Mon, Jan 8, 2001	29.77	29.89	29.49	29.49
141	AMEX	IYY	Fri, Jan 5, 2001	30.58	30.58	29.85	29.88
140	AMEX	IYY	Thu, Jan 4, 2001	31.30	31.30	30.84	30.88
139	AMEX	IYY	Wed, Jan 3, 2001	29.81	31.34	29.47	31.23
138	AMEX	IYY	Tue, Jan 2, 2001	30.63	30.66	29.62	29.62
137	AMEX	IYY	Fri, Dec 29, 2000	31.14	31.30	30.67	30.77
136	AMEX	IYY	Thu, Dec 28, 2000	30.81	31.16	30.81	31.03
135	AMEX	IYY	Wed, Dec 27, 2000	30.49	31.00	30.44	30.93
134	AMEX	IYY	Tue, Dec 26, 2000	30.39	30.55	30.13	30.55
133	AMEX	IYY	Fri, Dec 22, 2000	29.75	30.31	29.75	30.31
132	AMEX	IYY	Thu, Dec 21, 2000	29.25	29.75	29.00	29.41
131	AMEX	IYY	Wed, Dec 20, 2000	29.75	29.88	29.30	29.30
130	AMEX	IYY	Tue, Dec 19, 2000	31.09	31.33	30.31	30.31
129	AMEX	IYY	Mon, Dec 18, 2000	31.00	31.14	30.81	30.83
128	AMEX	IYY	Fri, Dec 15, 2000	30.75	31.00	30.35	30.53
127	AMEX	IYY	Thu, Dec 14, 2000	31.70	31.70	31.19	31.19
126	AMEX	IYY	Wed, Dec 13, 2000	32.53	32.53	31.81	31.81
125	AMEX	IYY	Tue, Dec 12, 2000	32.25	32.38	32.05	32.05
124	AMEX	IYY	Mon, Dec 11, 2000	32.06	32.63	32.06	32.44
123	AMEX	IYY	Fri, Dec 8, 2000	31.73	32.25	31.73	32.06
122	AMEX	IYY	Thu, Dec 7, 2000	31.28	31.47	31.19	31.19
121	AMEX	IYY	Wed, Dec 6, 2000	31.94	32.08	31.48	31.48
120	AMEX	IYY	Tue, Dec 5, 2000	31.06	31.94	31.06	31.91
119	AMEX	IYY	Mon, Dec 4, 2000	30.50	30.75	30.44	30.56
118	AMEX	IYY	Fri, Dec 1, 2000	30.63	30.91	30.56	30.56
117	AMEX	IYY	Thu, Nov 30, 2000	30.50	30.55	30.00	30.32
116	AMEX	IYY	Wed, Nov 29, 2000	30.78	31.12	30.66	30.98
115	AMEX	IYY	Tue, Nov 28, 2000	31.42	31.44	30.81	30.81
114	AMEX	IYY	Mon, Nov 27, 2000	31.63	31.72	31.44	31.50
113	AMEX	IYY	Fri, Nov 24, 2000	31.03	31.23	31.00	31.23
112	AMEX	IYY	Wed, Nov 22, 2000	31.06	31.16	30.56	30.63
111	AMEX	IYY	Tue, Nov 21, 2000	31.33	31.48	31.13	31.42
110	AMEX	IYY	Mon, Nov 20, 2000	31.67	31.67	31.22	31.22
109	AMEX	IYY	Fri, Nov 17, 2000	32.16	32.41	31.71	31.85
108	AMEX	IYY	Thu, Nov 16, 2000	32.55	32.55	32.25	32.25
107	AMEX	IYY	Wed, Nov 15, 2000	32.34	32.73	32.34	32.52
106	AMEX	IYY	Tue, Nov 14, 2000	32.03	32.55	32.03	32.41
105	AMEX	IYY	Mon, Nov 13, 2000	31.50	31.88	30.92	31.80
104	AMEX	IYY	Fri, Nov 10, 2000	32.42	32.53	32.00	32.00
103	AMEX	IYY	Thu, Nov 9, 2000	32.63	32.92	32.55	32.75
102	AMEX	IYY	Wed, Nov 8, 2000	33.48	33.48	33.16	33.16
101	AMEX	IYY	Tue, Nov 7, 2000	33.75	33.82	33.50	33.80
100	AMEX	IYY	Mon, Nov 6, 2000	33.63	33.89	33.63	33.81
99	AMEX	IYY	Fri, Nov 3, 2000	33.66	33.73	33.58	33.61
98	AMEX	IYY	Thu, Nov 2, 2000	33.59	33.73	33.48	33.55
97	AMEX	IYY	Wed, Nov 1, 2000	33.38	33.44	33.27	33.27
96	AMEX	IYY	Tue, Oct 31, 2000	32.86	33.58	32.75	33.58
95	AMEX	IYY	Mon, Oct 30, 2000	32.52	32.88	32.41	32.74
94	AMEX	IYY	Fri, Oct 27, 2000	32.13	32.34	32.13	32.31
93	AMEX	IYY	Thu, Oct 26, 2000	31.66	32.13	31.44	32.13
92	AMEX	IYY	Wed, Oct 25, 2000	32.19	32.72	31.94	32.03
91	AMEX	IYY	Tue, Oct 24, 2000	33.19	33.29	32.70	32.70
90	AMEX	IYY	Mon, Oct 23, 2000	32.84	33.09	32.75	32.88
89	AMEX	IYY	Fri, Oct 20, 2000	32.56	33.09	32.56	32.91
88	AMEX	IYY	Thu, Oct 19, 2000	32.00	32.52	31.94	32.52
87	AMEX	IYY	Wed, Oct 18, 2000	30.75	31.75	30.63	31.47
86	AMEX	IYY	Tue, Oct 17, 2000	32.47	32.47	31.69	31.69
85	AMEX	IYY	Mon, Oct 16, 2000	32.19	32.44	32.16	32.38
84	AMEX	IYY	Fri, Oct 13, 2000	31.08	32.20	31.08	32.20
83	AMEX	IYY	Thu, Oct 12, 2000	32.04	32.04	31.00	31.03
82	AMEX	IYY	Wed, Oct 11, 2000	32.15	32.32	31.77	32.09
81	AMEX	IYY	Tue, Oct 10, 2000	32.89	33.05	32.51	32.51
80	AMEX	IYY	Mon, Oct 9, 2000	33.00	33.07	32.59	32.91
79	AMEX	IYY	Fri, Oct 6, 2000	33.16	33.26	32.70	33.02
78	AMEX	IYY	Thu, Oct 5, 2000	33.69	33.97	33.69	33.74
77	AMEX	IYY	Wed, Oct 4, 2000	33.52	33.59	33.52	33.59
76	AMEX	IYY	Tue, Oct 3, 2000	33.56	33.56	33.50	33.50
75	AMEX	IYY	Mon, Oct 2, 2000	33.93	34.20	33.93	33.97
74	AMEX	IYY	Fri, Sep 29, 2000	34.44	34.44	34.38	34.38
73	AMEX	IYY	Thu, Sep 28, 2000	33.80	34.57	33.80	34.57
72	AMEX	IYY	Wed, Sep 27, 2000	33.94	33.94	33.78	33.78
71	AMEX	IYY	Tue, Sep 26, 2000	34.20	34.27	33.75	33.83
70	AMEX	IYY	Mon, Sep 25, 2000	34.44	34.47	34.15	34.15
69	AMEX	IYY	Fri, Sep 22, 2000	33.50	34.27	33.47	34.27
68	AMEX	IYY	Thu, Sep 21, 2000	34.20	34.20	34.01	34.19
67	AMEX	IYY	Wed, Sep 20, 2000	34.38	34.38	33.75	34.27
66	AMEX	IYY	Tue, Sep 19, 2000	34.06	34.27	34.06	34.27
65	AMEX	IYY	Mon, Sep 18, 2000	34.44	34.56	34.00	34.00
64	AMEX	IYY	Fri, Sep 15, 2000	34.77	34.86	34.50	34.50
63	AMEX	IYY	Thu, Sep 14, 2000	35.25	35.25	34.92	34.92
62	AMEX	IYY	Wed, Sep 13, 2000	34.74	35.02	34.74	34.98
61	AMEX	IYY	Tue, Sep 12, 2000	35.17	35.23	35.06	35.06
60	AMEX	IYY	Mon, Sep 11, 2000	35.14	35.41	35.00	35.07
59	AMEX	IYY	Fri, Sep 8, 2000	35.31	35.31	35.12	35.20
58	AMEX	IYY	Thu, Sep 7, 2000	35.41	35.41	35.39	35.39
57	AMEX	IYY	Wed, Sep 6, 2000	35.41	35.41	35.41	35.41
56	AMEX	IYY	Tue, Sep 5, 2000	35.75	35.77	35.48	35.59
55	AMEX	IYY	Fri, Sep 1, 2000	35.94	35.98	35.82	35.84
54	AMEX	IYY	Thu, Aug 31, 2000	35.51	35.75	35.51	35.72
53	AMEX	IYY	Wed, Aug 30, 2000	35.37	35.41	35.23	35.41
52	AMEX	IYY	Tue, Aug 29, 2000	35.41	35.50	35.32	35.45
51	AMEX	IYY	Mon, Aug 28, 2000	35.65	35.66	35.47	35.48
50	AMEX	IYY	Fri, Aug 25, 2000	35.34	35.42	35.22	35.23
49	AMEX	IYY	Thu, Aug 24, 2000	35.25	35.32	35.16	35.32
48	AMEX	IYY	Wed, Aug 23, 2000	34.88	35.23	34.83	35.21
47	AMEX	IYY	Tue, Aug 22, 2000	35.09	35.17	35.09	35.17
46	AMEX	IYY	Mon, Aug 21, 2000	34.95	35.09	34.91	34.91
45	AMEX	IYY	Fri, Aug 18, 2000	34.98	34.98	34.77	34.81
44	AMEX	IYY	Thu, Aug 17, 2000	34.84	34.95	34.74	34.95
43	AMEX	IYY	Wed, Aug 16, 2000	34.64	34.75	34.51	34.51
42	AMEX	IYY	Tue, Aug 15, 2000	34.65	34.69	34.56	34.69
41	AMEX	IYY	Mon, Aug 14, 2000	34.38	34.66	34.38	34.65
40	AMEX	IYY	Fri, Aug 11, 2000	34.23	34.25	34.21	34.25
39	AMEX	IYY	Thu, Aug 10, 2000	34.31	34.31	34.07	34.07
38	AMEX	IYY	Wed, Aug 9, 2000	34.58	34.58	34.58	34.58
37	AMEX	IYY	Tue, Aug 8, 2000	34.36	34.55	34.36	34.55
36	AMEX	IYY	Mon, Aug 7, 2000	34.10	34.42	34.10	34.42
35	AMEX	IYY	Fri, Aug 4, 2000	33.89	34.04	33.89	33.95
34	AMEX	IYY	Thu, Aug 3, 2000	33.12	33.57	33.12	33.48
33	AMEX	IYY	Wed, Aug 2, 2000	33.59	33.74	33.59	33.62
32	AMEX	IYY	Tue, Aug 1, 2000	33.35	33.35	33.35	33.35
31	AMEX	IYY	Mon, Jul 31, 2000	33.16	33.39	33.15	33.36
30	AMEX	IYY	Fri, Jul 28, 2000	33.70	33.70	32.95	32.95
29	AMEX	IYY	Thu, Jul 27, 2000	33.81	33.81	33.73	33.81
28	AMEX	IYY	Wed, Jul 26, 2000	33.98	34.09	33.97	34.09
27	AMEX	IYY	Tue, Jul 25, 2000	34.44	34.44	34.11	34.30
26	AMEX	IYY	Mon, Jul 24, 2000	34.34	34.41	34.22	34.27
25	AMEX	IYY	Fri, Jul 21, 2000	34.81	34.81	34.70	34.75
24	AMEX	IYY	Thu, Jul 20, 2000	35.01	35.13	35.01	35.05
23	AMEX	IYY	Wed, Jul 19, 2000	34.90	34.95	34.77	34.77
22	AMEX	IYY	Tue, Jul 18, 2000	35.31	35.31	35.08	35.08
21	AMEX	IYY	Mon, Jul 17, 2000	35.50	35.69	35.50	35.50
20	AMEX	IYY	Fri, Jul 14, 2000	35.34	35.41	35.13	35.41
19	AMEX	IYY	Thu, Jul 13, 2000	35.09	35.21	35.00	35.18
18	AMEX	IYY	Wed, Jul 12, 2000	34.83	35.05	34.82	35.02
17	AMEX	IYY	Tue, Jul 11, 2000	34.50	34.82	34.50	34.71
16	AMEX	IYY	Mon, Jul 10, 2000	34.56	34.76	34.56	34.76
15	AMEX	IYY	Fri, Jul 7, 2000	34.22	34.66	34.22	34.66
14	AMEX	IYY	Thu, Jul 6, 2000	33.84	33.95	33.79	33.95
13	AMEX	IYY	Wed, Jul 5, 2000	34.05	34.05	33.73	33.73
12	AMEX	IYY	Mon, Jul 3, 2000	34.06	34.10	34.06	34.10
11	AMEX	IYY	Fri, Jun 30, 2000	33.63	33.63	33.63	33.63
10	AMEX	IYY	Thu, Jun 29, 2000	33.50	33.83	33.50	33.67
9	AMEX	IYY	Wed, Jun 28, 2000	33.84	34.02	33.84	33.99
8	AMEX	IYY	Tue, Jun 27, 2000	34.09	34.09	33.86	33.91
7	AMEX	IYY	Mon, Jun 26, 2000	33.70	33.85	33.70	33.85
6	AMEX	IYY	Fri, Jun 23, 2000	33.88	33.88	33.56	33.62
5	AMEX	IYY	Thu, Jun 22, 2000	34.50	34.50	34.06	34.06
4	AMEX	IYY	Wed, Jun 21, 2000	34.56	34.70	34.38	34.59
3	AMEX	IYY	Tue, Jun 20, 2000	34.63	34.63	34.38	34.50
2	AMEX	IYY	Mon, Jun 19, 2000	33.94	34.69	33.84	34.56
1	AMEX	IYY	Fri, Jun 16, 2000	34.38	34.38	33.91	33.97
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Dow Jones U.S. ETF AMEX:IYY 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