iShares S&P SmallCap 600 Value ETF AMEX:IJS Historical Prices

Below are the 5926 trading days of historical prices for IJS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5926	AMEX	IJS	Wed, Mar 6, 2024	100.06	100.09	98.95	99.52
5925	AMEX	IJS	Tue, Mar 5, 2024	98.78	100.20	98.72	99.45
5924	AMEX	IJS	Mon, Mar 4, 2024	100.02	100.39	99.21	99.39
5923	AMEX	IJS	Fri, Mar 1, 2024	99.86	100.12	98.74	100.08
5922	AMEX	IJS	Thu, Feb 29, 2024	100.17	100.97	99.29	99.76
5921	AMEX	IJS	Wed, Feb 28, 2024	98.91	99.79	98.49	98.98
5920	AMEX	IJS	Tue, Feb 27, 2024	99.42	99.89	99.31	99.68
5919	AMEX	IJS	Mon, Feb 26, 2024	98.74	99.43	98.26	98.63
5918	AMEX	IJS	Fri, Feb 23, 2024	98.81	99.64	98.26	98.95
5917	AMEX	IJS	Thu, Feb 22, 2024	98.81	99.04	98.34	98.77
5916	AMEX	IJS	Wed, Feb 21, 2024	98.77	99.08	98.16	98.81
5915	AMEX	IJS	Tue, Feb 20, 2024	99.03	99.82	98.81	99.30
5914	AMEX	IJS	Fri, Feb 16, 2024	99.99	101.23	99.70	100.18
5913	AMEX	IJS	Thu, Feb 15, 2024	99.28	101.46	99.28	101.27
5912	AMEX	IJS	Wed, Feb 14, 2024	97.98	98.78	97.03	98.47
5911	AMEX	IJS	Tue, Feb 13, 2024	97.55	98.02	95.84	96.66
5910	AMEX	IJS	Mon, Feb 12, 2024	98.58	100.99	98.58	100.62
5909	AMEX	IJS	Fri, Feb 9, 2024	97.65	98.51	96.92	98.45
5908	AMEX	IJS	Thu, Feb 8, 2024	96.20	97.58	95.76	97.52
5907	AMEX	IJS	Wed, Feb 7, 2024	97.27	97.27	95.91	96.22
5906	AMEX	IJS	Tue, Feb 6, 2024	95.99	97.22	95.79	96.97
5905	AMEX	IJS	Mon, Feb 5, 2024	96.87	96.87	95.35	96.14
5904	AMEX	IJS	Fri, Feb 2, 2024	97.42	98.50	96.74	97.88
5903	AMEX	IJS	Thu, Feb 1, 2024	98.17	98.72	96.22	98.57
5902	AMEX	IJS	Wed, Jan 31, 2024	99.79	100.67	97.39	97.45
5901	AMEX	IJS	Tue, Jan 30, 2024	100.54	101.06	100.10	100.26
5900	AMEX	IJS	Mon, Jan 29, 2024	99.98	101.03	99.35	101.03
5899	AMEX	IJS	Fri, Jan 26, 2024	100.27	100.92	99.75	100.01
5898	AMEX	IJS	Thu, Jan 25, 2024	100.12	100.56	98.88	99.81
5897	AMEX	IJS	Wed, Jan 24, 2024	100.60	100.70	98.64	98.89
5896	AMEX	IJS	Tue, Jan 23, 2024	100.77	101.32	99.03	99.48
5895	AMEX	IJS	Mon, Jan 22, 2024	98.44	100.09	98.44	99.95
5894	AMEX	IJS	Fri, Jan 19, 2024	97.07	97.86	95.99	97.74
5893	AMEX	IJS	Thu, Jan 18, 2024	96.51	96.71	95.57	96.65
5892	AMEX	IJS	Wed, Jan 17, 2024	95.80	96.70	95.13	95.88
5891	AMEX	IJS	Tue, Jan 16, 2024	97.65	97.86	96.98	97.21
5890	AMEX	IJS	Fri, Jan 12, 2024	100.08	100.57	98.27	98.56
5889	AMEX	IJS	Thu, Jan 11, 2024	99.47	99.52	97.92	98.91
5888	AMEX	IJS	Wed, Jan 10, 2024	99.39	100.14	98.81	100.00
5887	AMEX	IJS	Tue, Jan 9, 2024	99.76	100.00	99.17	99.59
5886	AMEX	IJS	Mon, Jan 8, 2024	99.27	101.02	98.87	100.92
5885	AMEX	IJS	Fri, Jan 5, 2024	98.83	100.61	98.59	99.49
5884	AMEX	IJS	Thu, Jan 4, 2024	99.52	100.12	99.33	99.38
5883	AMEX	IJS	Wed, Jan 3, 2024	101.59	101.59	99.40	99.57
5882	AMEX	IJS	Tue, Jan 2, 2024	102.21	103.94	101.87	102.78
5881	AMEX	IJS	Fri, Dec 29, 2023	104.31	104.47	102.98	103.07
5880	AMEX	IJS	Thu, Dec 28, 2023	104.20	104.86	104.00	104.53
5879	AMEX	IJS	Wed, Dec 27, 2023	104.53	105.10	104.10	104.53
5878	AMEX	IJS	Tue, Dec 26, 2023	103.25	104.52	103.03	104.16
5877	AMEX	IJS	Fri, Dec 22, 2023	102.89	103.93	102.34	102.95
5876	AMEX	IJS	Thu, Dec 21, 2023	101.71	102.48	101.24	102.44
5875	AMEX	IJS	Wed, Dec 20, 2023	102.26	103.75	100.64	100.65
5874	AMEX	IJS	Tue, Dec 19, 2023	101.46	103.03	101.18	102.52
5873	AMEX	IJS	Mon, Dec 18, 2023	101.61	101.79	100.68	100.80
5872	AMEX	IJS	Fri, Dec 15, 2023	102.63	102.78	100.65	101.28
5871	AMEX	IJS	Thu, Dec 14, 2023	101.00	102.97	100.89	102.42
5870	AMEX	IJS	Wed, Dec 13, 2023	95.89	99.34	95.08	99.23
5869	AMEX	IJS	Tue, Dec 12, 2023	95.89	96.32	95.26	95.92
5868	AMEX	IJS	Mon, Dec 11, 2023	95.50	96.19	95.30	96.00
5867	AMEX	IJS	Fri, Dec 8, 2023	94.69	95.89	94.68	95.46
5866	AMEX	IJS	Thu, Dec 7, 2023	93.86	94.90	93.53	94.90
5865	AMEX	IJS	Wed, Dec 6, 2023	94.64	95.84	93.58	93.70
5864	AMEX	IJS	Tue, Dec 5, 2023	94.90	94.90	93.65	93.85
5863	AMEX	IJS	Mon, Dec 4, 2023	93.54	95.48	93.54	95.40
5862	AMEX	IJS	Fri, Dec 1, 2023	90.81	94.13	90.43	94.12
5861	AMEX	IJS	Thu, Nov 30, 2023	91.38	91.52	90.47	91.13
5860	AMEX	IJS	Wed, Nov 29, 2023	91.19	92.46	90.78	90.88
5859	AMEX	IJS	Tue, Nov 28, 2023	90.49	90.98	89.74	90.50
5858	AMEX	IJS	Mon, Nov 27, 2023	90.53	90.85	89.92	90.72
5857	AMEX	IJS	Fri, Nov 24, 2023	90.58	91.14	90.26	90.97
5856	AMEX	IJS	Wed, Nov 22, 2023	90.59	91.14	90.12	90.44
5855	AMEX	IJS	Tue, Nov 21, 2023	90.62	90.81	90.00	90.03
5854	AMEX	IJS	Mon, Nov 20, 2023	90.83	91.36	90.30	91.24
5853	AMEX	IJS	Fri, Nov 17, 2023	90.56	91.16	90.48	90.92
5852	AMEX	IJS	Thu, Nov 16, 2023	91.05	91.37	89.46	89.83
5851	AMEX	IJS	Wed, Nov 15, 2023	90.90	92.61	90.80	91.40
5850	AMEX	IJS	Tue, Nov 14, 2023	88.64	91.14	88.64	90.97
5849	AMEX	IJS	Mon, Nov 13, 2023	85.80	86.55	85.38	85.99
5848	AMEX	IJS	Fri, Nov 10, 2023	85.94	86.56	85.08	86.28
5847	AMEX	IJS	Thu, Nov 9, 2023	87.37	87.38	85.33	85.43
5846	AMEX	IJS	Wed, Nov 8, 2023	87.60	87.83	86.58	86.83
5845	AMEX	IJS	Tue, Nov 7, 2023	87.82	88.17	87.34	87.67
5844	AMEX	IJS	Mon, Nov 6, 2023	89.10	89.35	87.84	88.29
5843	AMEX	IJS	Fri, Nov 3, 2023	88.22	89.93	88.22	89.34
5842	AMEX	IJS	Thu, Nov 2, 2023	85.11	86.71	85.11	86.67
5841	AMEX	IJS	Wed, Nov 1, 2023	83.60	84.03	82.75	84.02
5840	AMEX	IJS	Tue, Oct 31, 2023	83.05	83.77	82.82	83.55
5839	AMEX	IJS	Mon, Oct 30, 2023	82.75	83.60	82.17	82.80
5838	AMEX	IJS	Fri, Oct 27, 2023	83.40	83.47	81.81	82.10
5837	AMEX	IJS	Thu, Oct 26, 2023	82.97	84.00	82.72	83.23
5836	AMEX	IJS	Wed, Oct 25, 2023	83.29	83.40	82.58	82.75
5835	AMEX	IJS	Tue, Oct 24, 2023	84.16	84.65	83.53	83.95
5834	AMEX	IJS	Mon, Oct 23, 2023	84.05	84.88	83.56	83.58
5833	AMEX	IJS	Fri, Oct 20, 2023	85.49	85.88	84.48	84.50
5832	AMEX	IJS	Thu, Oct 19, 2023	86.66	87.39	85.30	85.47
5831	AMEX	IJS	Wed, Oct 18, 2023	87.80	87.80	86.71	86.85
5830	AMEX	IJS	Tue, Oct 17, 2023	86.76	89.27	86.76	88.48
5829	AMEX	IJS	Mon, Oct 16, 2023	86.18	87.50	86.13	87.29
5828	AMEX	IJS	Fri, Oct 13, 2023	86.95	87.07	85.31	85.57
5827	AMEX	IJS	Thu, Oct 12, 2023	88.43	88.43	85.95	86.60
5826	AMEX	IJS	Wed, Oct 11, 2023	88.27	88.85	87.65	88.34
5825	AMEX	IJS	Tue, Oct 10, 2023	87.34	88.63	87.34	88.13
5824	AMEX	IJS	Mon, Oct 9, 2023	85.79	87.41	85.79	87.12
5823	AMEX	IJS	Fri, Oct 6, 2023	85.47	87.04	84.78	86.34
5822	AMEX	IJS	Thu, Oct 5, 2023	86.13	86.66	85.49	86.09
5821	AMEX	IJS	Wed, Oct 4, 2023	86.19	86.56	85.26	86.38
5820	AMEX	IJS	Tue, Oct 3, 2023	87.35	87.59	85.85	86.14
5819	AMEX	IJS	Mon, Oct 2, 2023	89.01	89.22	87.47	87.90
5818	AMEX	IJS	Fri, Sep 29, 2023	90.32	90.41	89.01	89.22
5817	AMEX	IJS	Thu, Sep 28, 2023	88.57	90.05	88.46	89.59
5816	AMEX	IJS	Wed, Sep 27, 2023	88.26	89.06	87.78	88.49
5815	AMEX	IJS	Tue, Sep 26, 2023	88.54	89.11	87.62	87.64
5814	AMEX	IJS	Mon, Sep 25, 2023	89.00	89.96	88.88	89.23
5813	AMEX	IJS	Fri, Sep 22, 2023	90.13	90.47	89.43	89.43
5812	AMEX	IJS	Thu, Sep 21, 2023	90.59	90.85	89.93	89.95
5811	AMEX	IJS	Wed, Sep 20, 2023	92.45	93.05	91.25	91.25
5810	AMEX	IJS	Tue, Sep 19, 2023	92.07	92.71	91.71	92.00
5809	AMEX	IJS	Mon, Sep 18, 2023	92.71	92.71	91.93	91.93
5808	AMEX	IJS	Fri, Sep 15, 2023	93.17	93.25	92.05	92.72
5807	AMEX	IJS	Thu, Sep 14, 2023	92.45	93.48	92.45	93.48
5806	AMEX	IJS	Wed, Sep 13, 2023	92.29	92.45	91.35	91.58
5805	AMEX	IJS	Tue, Sep 12, 2023	92.12	92.75	92.03	92.15
5804	AMEX	IJS	Mon, Sep 11, 2023	92.82	93.13	92.27	92.33
5803	AMEX	IJS	Fri, Sep 8, 2023	92.71	92.72	91.89	92.32
5802	AMEX	IJS	Thu, Sep 7, 2023	92.90	93.18	92.26	92.65
5801	AMEX	IJS	Wed, Sep 6, 2023	93.85	94.40	92.84	93.33
5800	AMEX	IJS	Tue, Sep 5, 2023	96.23	96.23	93.69	93.69
5799	AMEX	IJS	Fri, Sep 1, 2023	96.50	97.33	96.46	96.87
5798	AMEX	IJS	Thu, Aug 31, 2023	96.13	96.57	95.70	95.77
5797	AMEX	IJS	Wed, Aug 30, 2023	95.46	96.16	95.10	95.86
5796	AMEX	IJS	Tue, Aug 29, 2023	94.30	95.55	93.96	95.49
5795	AMEX	IJS	Mon, Aug 28, 2023	93.78	94.92	93.69	94.32
5794	AMEX	IJS	Fri, Aug 25, 2023	93.79	94.27	92.54	93.32
5793	AMEX	IJS	Thu, Aug 24, 2023	94.00	94.97	93.40	93.47
5792	AMEX	IJS	Wed, Aug 23, 2023	93.32	94.34	92.97	94.21
5791	AMEX	IJS	Tue, Aug 22, 2023	93.89	94.20	92.91	93.20
5790	AMEX	IJS	Mon, Aug 21, 2023	94.46	94.73	93.31	93.67
5789	AMEX	IJS	Fri, Aug 18, 2023	93.41	94.73	93.24	94.38
5788	AMEX	IJS	Thu, Aug 17, 2023	95.16	95.49	93.99	93.99
5787	AMEX	IJS	Wed, Aug 16, 2023	95.83	96.60	94.84	94.88
5786	AMEX	IJS	Tue, Aug 15, 2023	96.59	96.63	95.96	96.03
5785	AMEX	IJS	Mon, Aug 14, 2023	97.40	97.48	96.52	97.24
5784	AMEX	IJS	Fri, Aug 11, 2023	97.58	98.39	97.53	97.90
5783	AMEX	IJS	Thu, Aug 10, 2023	98.82	99.82	97.57	97.91
5782	AMEX	IJS	Wed, Aug 9, 2023	99.02	99.06	97.95	98.43
5781	AMEX	IJS	Tue, Aug 8, 2023	98.55	99.17	97.57	99.09
5780	AMEX	IJS	Mon, Aug 7, 2023	99.23	99.80	98.83	99.77
5779	AMEX	IJS	Fri, Aug 4, 2023	98.99	99.96	98.46	99.00
5778	AMEX	IJS	Thu, Aug 3, 2023	98.93	99.36	98.00	98.89
5777	AMEX	IJS	Wed, Aug 2, 2023	99.30	99.62	98.87	99.39
5776	AMEX	IJS	Tue, Aug 1, 2023	100.35	100.54	99.38	100.41
5775	AMEX	IJS	Mon, Jul 31, 2023	100.09	100.86	100.09	100.82
5774	AMEX	IJS	Fri, Jul 28, 2023	99.97	100.52	99.56	99.96
5773	AMEX	IJS	Thu, Jul 27, 2023	100.87	100.99	98.81	99.14
5772	AMEX	IJS	Wed, Jul 26, 2023	99.27	100.57	99.13	100.33
5771	AMEX	IJS	Tue, Jul 25, 2023	99.07	99.82	98.95	99.16
5770	AMEX	IJS	Mon, Jul 24, 2023	98.61	99.69	98.59	99.45
5769	AMEX	IJS	Fri, Jul 21, 2023	99.81	99.81	98.48	98.60
5768	AMEX	IJS	Thu, Jul 20, 2023	99.82	99.92	98.66	99.15
5767	AMEX	IJS	Wed, Jul 19, 2023	99.18	99.89	98.85	99.87
5766	AMEX	IJS	Tue, Jul 18, 2023	97.37	99.11	97.36	98.80
5765	AMEX	IJS	Mon, Jul 17, 2023	96.70	97.75	96.42	97.36
5764	AMEX	IJS	Fri, Jul 14, 2023	97.62	97.62	96.01	96.79
5763	AMEX	IJS	Thu, Jul 13, 2023	97.55	97.85	96.98	97.75
5762	AMEX	IJS	Wed, Jul 12, 2023	97.68	98.05	97.17	97.36
5761	AMEX	IJS	Tue, Jul 11, 2023	95.54	96.42	95.39	96.33
5760	AMEX	IJS	Mon, Jul 10, 2023	93.90	95.46	93.69	95.25
5759	AMEX	IJS	Fri, Jul 7, 2023	92.98	94.90	92.98	94.09
5758	AMEX	IJS	Thu, Jul 6, 2023	93.31	93.31	91.91	92.98
5757	AMEX	IJS	Wed, Jul 5, 2023	95.31	95.31	94.27	94.43
5756	AMEX	IJS	Mon, Jul 3, 2023	95.02	96.04	94.82	95.75
5755	AMEX	IJS	Fri, Jun 30, 2023	95.95	95.95	94.93	95.09
5754	AMEX	IJS	Thu, Jun 29, 2023	93.73	95.18	93.72	95.05
5753	AMEX	IJS	Wed, Jun 28, 2023	93.29	93.50	92.64	93.45
5752	AMEX	IJS	Tue, Jun 27, 2023	92.02	93.79	91.54	93.43
5751	AMEX	IJS	Mon, Jun 26, 2023	90.97	92.36	90.97	91.67
5750	AMEX	IJS	Fri, Jun 23, 2023	91.39	92.16	90.62	90.90
5749	AMEX	IJS	Thu, Jun 22, 2023	93.24	93.42	92.00	92.39
5748	AMEX	IJS	Wed, Jun 21, 2023	93.26	94.15	92.81	93.58
5747	AMEX	IJS	Tue, Jun 20, 2023	93.76	93.98	93.20	93.68
5746	AMEX	IJS	Fri, Jun 16, 2023	95.06	95.18	93.51	94.10
5745	AMEX	IJS	Thu, Jun 15, 2023	93.27	94.62	93.27	94.62
5744	AMEX	IJS	Wed, Jun 14, 2023	95.23	95.71	93.22	93.64
5743	AMEX	IJS	Tue, Jun 13, 2023	94.50	95.83	94.04	95.00
5742	AMEX	IJS	Mon, Jun 12, 2023	94.06	94.71	93.49	94.07
5741	AMEX	IJS	Fri, Jun 9, 2023	94.86	94.86	93.67	93.88
5740	AMEX	IJS	Thu, Jun 8, 2023	95.30	95.51	94.04	94.79
5739	AMEX	IJS	Wed, Jun 7, 2023	93.86	95.89	93.75	95.56
5738	AMEX	IJS	Tue, Jun 6, 2023	90.48	93.85	90.48	93.21
5737	AMEX	IJS	Mon, Jun 5, 2023	91.98	91.41	89.81	92.69
5736	AMEX	IJS	Fri, Jun 2, 2023	90.00	92.74	89.84	92.69
5735	AMEX	IJS	Thu, Jun 1, 2023	88.14	89.08	87.46	88.71
5734	AMEX	IJS	Wed, May 31, 2023	88.79	89.40	87.36	88.01
5733	AMEX	IJS	Tue, May 30, 2023	89.90	90.15	88.91	89.22
5732	AMEX	IJS	Fri, May 26, 2023	88.63	89.71	88.45	89.54
5731	AMEX	IJS	Thu, May 25, 2023	89.06	89.24	87.70	88.60
5730	AMEX	IJS	Wed, May 24, 2023	90.16	90.32	88.93	89.28
5729	AMEX	IJS	Tue, May 23, 2023	90.23	91.96	90.16	90.46
5728	AMEX	IJS	Mon, May 22, 2023	90.13	90.90	89.54	90.43
5727	AMEX	IJS	Fri, May 19, 2023	91.39	91.54	89.32	89.81
5726	AMEX	IJS	Thu, May 18, 2023	89.68	91.00	89.50	90.80
5725	AMEX	IJS	Wed, May 17, 2023	88.22	90.13	87.85	89.99
5724	AMEX	IJS	Tue, May 16, 2023	88.44	88.53	87.57	87.59
5723	AMEX	IJS	Mon, May 15, 2023	88.39	89.45	88.16	88.99
5722	AMEX	IJS	Fri, May 12, 2023	88.59	88.81	87.50	88.03
5721	AMEX	IJS	Thu, May 11, 2023	88.25	88.53	87.79	88.33
5720	AMEX	IJS	Wed, May 10, 2023	90.15	90.15	87.98	88.90
5719	AMEX	IJS	Tue, May 9, 2023	88.87	89.37	88.21	88.90
5718	AMEX	IJS	Mon, May 8, 2023	90.30	90.46	89.04	89.43
5717	AMEX	IJS	Fri, May 5, 2023	89.27	90.14	89.08	89.86
5716	AMEX	IJS	Thu, May 4, 2023	88.49	88.57	86.92	87.72
5715	AMEX	IJS	Wed, May 3, 2023	89.36	90.75	88.98	89.01
5714	AMEX	IJS	Tue, May 2, 2023	90.62	90.62	87.83	89.11
5713	AMEX	IJS	Mon, May 1, 2023	91.29	92.42	90.85	91.08
5712	AMEX	IJS	Fri, Apr 28, 2023	90.11	91.65	90.11	91.35
5711	AMEX	IJS	Thu, Apr 27, 2023	89.04	90.27	88.71	90.18
5710	AMEX	IJS	Wed, Apr 26, 2023	89.30	89.75	88.42	88.66
5709	AMEX	IJS	Tue, Apr 25, 2023	91.19	91.19	89.45	89.45
5708	AMEX	IJS	Mon, Apr 24, 2023	91.85	92.51	91.55	91.98
5707	AMEX	IJS	Fri, Apr 21, 2023	92.24	92.49	91.25	91.91
5706	AMEX	IJS	Thu, Apr 20, 2023	92.11	92.77	91.67	92.16
5705	AMEX	IJS	Wed, Apr 19, 2023	91.96	92.99	91.66	92.83
5704	AMEX	IJS	Tue, Apr 18, 2023	93.12	93.19	91.82	92.31
5703	AMEX	IJS	Mon, Apr 17, 2023	92.21	92.85	91.88	92.85
5702	AMEX	IJS	Fri, Apr 14, 2023	93.07	93.69	91.49	92.10
5701	AMEX	IJS	Thu, Apr 13, 2023	92.67	93.15	92.10	92.86
5700	AMEX	IJS	Wed, Apr 12, 2023	93.96	94.01	92.16	92.29
5699	AMEX	IJS	Tue, Apr 11, 2023	92.61	93.78	92.52	93.27
5698	AMEX	IJS	Mon, Apr 10, 2023	90.86	92.49	90.86	92.32
5697	AMEX	IJS	Thu, Apr 6, 2023	91.16	91.52	90.64	91.21
5696	AMEX	IJS	Wed, Apr 5, 2023	91.45	91.56	90.64	91.15
5695	AMEX	IJS	Tue, Apr 4, 2023	93.93	93.98	91.24	91.88
5694	AMEX	IJS	Mon, Apr 3, 2023	93.80	94.39	92.65	93.59
5693	AMEX	IJS	Fri, Mar 31, 2023	92.42	93.64	92.41	93.59
5692	AMEX	IJS	Thu, Mar 30, 2023	92.51	92.74	91.42	91.80
5691	AMEX	IJS	Wed, Mar 29, 2023	92.04	92.07	90.96	91.73
5690	AMEX	IJS	Tue, Mar 28, 2023	90.57	91.51	90.29	91.08
5689	AMEX	IJS	Mon, Mar 27, 2023	90.98	91.34	90.24	90.82
5688	AMEX	IJS	Fri, Mar 24, 2023	88.05	90.01	87.41	89.91
5687	AMEX	IJS	Thu, Mar 23, 2023	90.37	91.25	88.19	88.82
5686	AMEX	IJS	Wed, Mar 22, 2023	92.58	93.00	90.11	89.84
5685	AMEX	IJS	Tue, Mar 21, 2023	92.58	93.74	92.10	92.56
5684	AMEX	IJS	Mon, Mar 20, 2023	90.70	92.48	90.70	91.06
5683	AMEX	IJS	Fri, Mar 17, 2023	91.80	91.81	89.76	89.96
5682	AMEX	IJS	Thu, Mar 16, 2023	90.52	93.48	89.70	92.74
5681	AMEX	IJS	Wed, Mar 15, 2023	90.49	91.64	89.79	91.54
5680	AMEX	IJS	Tue, Mar 14, 2023	94.11	94.69	91.97	92.98
5679	AMEX	IJS	Mon, Mar 13, 2023	91.78	93.12	90.71	91.32
5678	AMEX	IJS	Fri, Mar 10, 2023	95.98	95.98	92.92	93.88
5677	AMEX	IJS	Thu, Mar 9, 2023	98.94	99.14	96.43	96.45
5676	AMEX	IJS	Wed, Mar 8, 2023	98.83	99.11	98.07	98.89
5675	AMEX	IJS	Tue, Mar 7, 2023	99.72	100.01	98.43	98.74
5674	AMEX	IJS	Mon, Mar 6, 2023	102.26	102.57	99.29	99.72
5673	AMEX	IJS	Fri, Mar 3, 2023	101.62	102.65	100.91	102.37
5672	AMEX	IJS	Thu, Mar 2, 2023	99.90	101.38	99.68	101.15
5671	AMEX	IJS	Wed, Mar 1, 2023	100.34	101.18	99.98	100.75
5670	AMEX	IJS	Tue, Feb 28, 2023	100.35	101.39	100.28	100.45
5669	AMEX	IJS	Mon, Feb 27, 2023	101.09	101.55	100.11	100.35
5668	AMEX	IJS	Fri, Feb 24, 2023	99.88	100.31	99.24	100.22
5667	AMEX	IJS	Thu, Feb 23, 2023	101.28	101.71	99.89	101.32
5666	AMEX	IJS	Wed, Feb 22, 2023	100.35	101.43	100.25	100.63
5665	AMEX	IJS	Tue, Feb 21, 2023	102.22	102.46	100.09	100.14
5664	AMEX	IJS	Fri, Feb 17, 2023	102.87	103.58	102.52	103.50
5663	AMEX	IJS	Thu, Feb 16, 2023	102.70	104.23	102.38	103.34
5662	AMEX	IJS	Wed, Feb 15, 2023	102.07	104.02	101.90	103.99
5661	AMEX	IJS	Tue, Feb 14, 2023	102.59	103.73	101.90	102.92
5660	AMEX	IJS	Mon, Feb 13, 2023	102.01	103.33	101.53	103.30
5659	AMEX	IJS	Fri, Feb 10, 2023	101.42	102.07	100.97	101.92
5658	AMEX	IJS	Thu, Feb 9, 2023	104.07	104.49	101.54	101.79
5657	AMEX	IJS	Wed, Feb 8, 2023	104.02	104.29	102.77	103.08
5656	AMEX	IJS	Tue, Feb 7, 2023	103.52	105.02	102.86	104.69
5655	AMEX	IJS	Mon, Feb 6, 2023	105.10	105.28	103.56	104.01
5654	AMEX	IJS	Fri, Feb 3, 2023	105.27	106.74	105.21	105.91
5653	AMEX	IJS	Thu, Feb 2, 2023	104.50	106.94	104.50	106.56
5652	AMEX	IJS	Wed, Feb 1, 2023	101.96	104.58	101.39	103.75
5651	AMEX	IJS	Tue, Jan 31, 2023	99.70	102.23	99.70	102.22
5650	AMEX	IJS	Mon, Jan 30, 2023	99.52	100.48	99.31	99.35
5649	AMEX	IJS	Fri, Jan 27, 2023	99.52	100.87	99.52	100.47
5648	AMEX	IJS	Thu, Jan 26, 2023	99.71	100.29	98.59	99.79
5647	AMEX	IJS	Wed, Jan 25, 2023	97.90	99.16	97.33	99.11
5646	AMEX	IJS	Tue, Jan 24, 2023	98.65	99.18	98.25	98.65
5645	AMEX	IJS	Mon, Jan 23, 2023	98.15	99.53	97.90	99.15
5644	AMEX	IJS	Fri, Jan 20, 2023	96.55	97.96	95.93	97.93
5643	AMEX	IJS	Thu, Jan 19, 2023	96.41	96.79	95.50	96.33
5642	AMEX	IJS	Wed, Jan 18, 2023	98.91	99.69	96.98	97.09
5641	AMEX	IJS	Tue, Jan 17, 2023	98.67	99.08	98.29	98.55
5640	AMEX	IJS	Fri, Jan 13, 2023	97.56	98.95	97.48	98.86
5639	AMEX	IJS	Thu, Jan 12, 2023	97.53	98.50	96.81	98.33
5638	AMEX	IJS	Wed, Jan 11, 2023	96.05	97.00	95.97	96.95
5637	AMEX	IJS	Tue, Jan 10, 2023	94.16	95.76	93.96	95.63
5636	AMEX	IJS	Mon, Jan 9, 2023	95.05	95.50	94.22	94.31
5635	AMEX	IJS	Fri, Jan 6, 2023	93.05	94.54	92.64	94.34
5634	AMEX	IJS	Thu, Jan 5, 2023	92.51	92.75	91.35	92.24
5633	AMEX	IJS	Wed, Jan 4, 2023	92.05	93.60	92.05	92.99
5632	AMEX	IJS	Tue, Jan 3, 2023	92.09	92.98	90.69	91.35
5631	AMEX	IJS	Fri, Dec 30, 2022	90.83	91.46	90.56	91.31
5630	AMEX	IJS	Thu, Dec 29, 2022	89.94	91.78	89.90	91.63
5629	AMEX	IJS	Wed, Dec 28, 2022	91.19	91.49	89.32	89.32
5628	AMEX	IJS	Tue, Dec 27, 2022	91.16	91.52	90.57	91.18
5627	AMEX	IJS	Fri, Dec 23, 2022	90.42	91.21	90.01	91.15
5626	AMEX	IJS	Thu, Dec 22, 2022	90.73	90.89	88.92	90.45
5625	AMEX	IJS	Wed, Dec 21, 2022	90.87	92.05	90.87	91.45
5624	AMEX	IJS	Tue, Dec 20, 2022	89.73	90.70	89.38	90.14
5623	AMEX	IJS	Mon, Dec 19, 2022	90.84	91.15	89.64	89.89
5622	AMEX	IJS	Fri, Dec 16, 2022	90.61	91.24	90.15	90.83
5621	AMEX	IJS	Thu, Dec 15, 2022	92.79	93.11	91.53	91.77
5620	AMEX	IJS	Wed, Dec 14, 2022	94.45	95.26	93.30	93.84
5619	AMEX	IJS	Tue, Dec 13, 2022	96.55	97.31	94.24	94.47
5618	AMEX	IJS	Mon, Dec 12, 2022	93.71	94.70	93.23	94.35
5617	AMEX	IJS	Fri, Dec 9, 2022	94.09	94.60	93.52	93.52
5616	AMEX	IJS	Thu, Dec 8, 2022	94.64	95.52	94.25	94.61
5615	AMEX	IJS	Wed, Dec 7, 2022	94.59	95.23	94.07	94.10
5614	AMEX	IJS	Tue, Dec 6, 2022	95.35	95.65	94.16	94.69
5613	AMEX	IJS	Mon, Dec 5, 2022	97.30	97.30	95.07	95.35
5612	AMEX	IJS	Fri, Dec 2, 2022	96.44	98.38	96.44	97.98
5611	AMEX	IJS	Thu, Dec 1, 2022	98.27	98.91	97.40	97.61
5610	AMEX	IJS	Wed, Nov 30, 2022	96.06	97.93	94.80	97.91
5609	AMEX	IJS	Tue, Nov 29, 2022	95.61	96.33	95.46	95.95
5608	AMEX	IJS	Mon, Nov 28, 2022	96.48	96.70	95.18	95.47
5607	AMEX	IJS	Fri, Nov 25, 2022	96.95	97.77	96.91	97.23
5606	AMEX	IJS	Wed, Nov 23, 2022	96.77	97.34	96.37	97.05
5605	AMEX	IJS	Tue, Nov 22, 2022	96.60	97.21	96.33	97.12
5604	AMEX	IJS	Mon, Nov 21, 2022	95.57	96.06	95.14	95.99
5603	AMEX	IJS	Fri, Nov 18, 2022	96.42	96.75	95.61	96.12
5602	AMEX	IJS	Thu, Nov 17, 2022	94.37	95.45	94.16	95.40
5601	AMEX	IJS	Wed, Nov 16, 2022	96.58	96.62	95.57	95.73
5600	AMEX	IJS	Tue, Nov 15, 2022	97.35	98.25	96.53	97.13
5599	AMEX	IJS	Mon, Nov 14, 2022	96.59	97.54	95.97	95.99
5598	AMEX	IJS	Fri, Nov 11, 2022	96.92	97.87	96.80	97.04
5597	AMEX	IJS	Thu, Nov 10, 2022	94.89	96.72	94.71	96.59
5596	AMEX	IJS	Wed, Nov 9, 2022	93.02	93.50	91.48	91.72
5595	AMEX	IJS	Tue, Nov 8, 2022	94.22	94.84	92.74	93.74
5594	AMEX	IJS	Mon, Nov 7, 2022	93.38	94.02	92.76	93.84
5593	AMEX	IJS	Fri, Nov 4, 2022	92.68	93.32	91.33	92.97
5592	AMEX	IJS	Thu, Nov 3, 2022	90.72	91.82	89.70	91.29
5591	AMEX	IJS	Wed, Nov 2, 2022	94.18	95.05	91.61	91.72
5590	AMEX	IJS	Tue, Nov 1, 2022	95.26	95.26	94.25	94.65
5589	AMEX	IJS	Mon, Oct 31, 2022	93.81	94.71	93.48	94.32
5588	AMEX	IJS	Fri, Oct 28, 2022	92.59	94.38	92.22	94.20
5587	AMEX	IJS	Thu, Oct 27, 2022	92.57	93.80	92.20	92.30
5586	AMEX	IJS	Wed, Oct 26, 2022	91.62	93.23	91.17	91.73
5585	AMEX	IJS	Tue, Oct 25, 2022	89.39	91.60	89.36	91.19
5584	AMEX	IJS	Mon, Oct 24, 2022	88.77	89.46	88.20	89.26
5583	AMEX	IJS	Fri, Oct 21, 2022	86.75	88.79	86.50	88.53
5582	AMEX	IJS	Thu, Oct 20, 2022	87.67	88.58	86.20	86.52
5581	AMEX	IJS	Wed, Oct 19, 2022	88.01	88.56	86.59	87.65
5580	AMEX	IJS	Tue, Oct 18, 2022	89.13	90.07	88.00	88.69
5579	AMEX	IJS	Mon, Oct 17, 2022	86.79	87.89	86.79	87.52
5578	AMEX	IJS	Fri, Oct 14, 2022	87.74	88.09	85.21	85.26
5577	AMEX	IJS	Thu, Oct 13, 2022	83.29	87.53	82.75	87.09
5576	AMEX	IJS	Wed, Oct 12, 2022	85.16	85.49	84.31	84.84
5575	AMEX	IJS	Tue, Oct 11, 2022	84.50	86.14	84.00	85.25
5574	AMEX	IJS	Mon, Oct 10, 2022	85.06	85.62	84.38	84.92
5573	AMEX	IJS	Fri, Oct 7, 2022	85.96	86.31	84.43	84.80
5572	AMEX	IJS	Thu, Oct 6, 2022	86.99	87.82	86.40	86.70
5571	AMEX	IJS	Wed, Oct 5, 2022	86.70	87.63	85.94	87.34
5570	AMEX	IJS	Tue, Oct 4, 2022	85.90	87.87	85.88	87.87
5569	AMEX	IJS	Mon, Oct 3, 2022	83.46	85.02	82.60	84.57
5568	AMEX	IJS	Fri, Sep 30, 2022	82.95	84.37	82.41	82.45
5567	AMEX	IJS	Thu, Sep 29, 2022	83.94	83.94	82.09	83.10
5566	AMEX	IJS	Wed, Sep 28, 2022	83.21	85.43	82.93	84.93
5565	AMEX	IJS	Tue, Sep 27, 2022	83.66	84.21	82.13	82.71
5564	AMEX	IJS	Mon, Sep 26, 2022	83.63	85.05	82.61	82.78
5563	AMEX	IJS	Fri, Sep 23, 2022	85.66	85.66	83.56	84.09
5562	AMEX	IJS	Thu, Sep 22, 2022	88.27	88.52	86.52	86.76
5561	AMEX	IJS	Wed, Sep 21, 2022	90.13	90.86	88.45	88.45
5560	AMEX	IJS	Tue, Sep 20, 2022	90.05	90.05	88.83	89.57
5559	AMEX	IJS	Mon, Sep 19, 2022	88.78	90.85	88.78	90.72
5558	AMEX	IJS	Fri, Sep 16, 2022	89.10	89.69	88.44	89.62
5557	AMEX	IJS	Thu, Sep 15, 2022	90.27	91.37	89.85	90.14
5556	AMEX	IJS	Wed, Sep 14, 2022	91.07	91.11	89.82	90.84
5555	AMEX	IJS	Tue, Sep 13, 2022	92.51	92.87	90.52	90.88
5554	AMEX	IJS	Mon, Sep 12, 2022	93.93	94.72	93.83	94.55
5553	AMEX	IJS	Fri, Sep 9, 2022	92.23	93.39	92.21	93.24
5552	AMEX	IJS	Thu, Sep 8, 2022	90.79	91.49	90.00	91.42
5551	AMEX	IJS	Wed, Sep 7, 2022	89.53	91.47	89.35	91.34
5550	AMEX	IJS	Tue, Sep 6, 2022	91.39	91.49	89.16	89.68
5549	AMEX	IJS	Fri, Sep 2, 2022	92.58	92.87	90.65	91.05
5548	AMEX	IJS	Thu, Sep 1, 2022	91.84	92.28	90.67	91.51
5547	AMEX	IJS	Wed, Aug 31, 2022	93.63	93.76	92.60	92.60
5546	AMEX	IJS	Tue, Aug 30, 2022	95.34	95.34	93.34	93.65
5545	AMEX	IJS	Mon, Aug 29, 2022	95.15	95.86	94.89	95.12
5544	AMEX	IJS	Fri, Aug 26, 2022	98.99	98.99	95.89	95.98
5543	AMEX	IJS	Thu, Aug 25, 2022	97.41	99.07	97.09	98.94
5542	AMEX	IJS	Wed, Aug 24, 2022	96.71	97.32	96.29	97.07
5541	AMEX	IJS	Tue, Aug 23, 2022	97.23	97.83	96.75	96.86
5540	AMEX	IJS	Mon, Aug 22, 2022	98.00	98.00	96.69	96.93
5539	AMEX	IJS	Fri, Aug 19, 2022	99.87	99.97	98.71	99.06
5538	AMEX	IJS	Thu, Aug 18, 2022	100.21	100.94	99.93	100.79
5537	AMEX	IJS	Wed, Aug 17, 2022	100.38	100.74	99.55	100.08
5536	AMEX	IJS	Tue, Aug 16, 2022	100.43	101.81	100.40	101.32
5535	AMEX	IJS	Mon, Aug 15, 2022	99.64	100.78	99.31	100.76
5534	AMEX	IJS	Fri, Aug 12, 2022	99.10	100.46	98.94	100.43
5533	AMEX	IJS	Thu, Aug 11, 2022	98.63	99.68	98.63	98.79
5532	AMEX	IJS	Wed, Aug 10, 2022	97.59	98.22	97.29	98.00
5531	AMEX	IJS	Tue, Aug 9, 2022	96.83	96.94	95.65	96.12
5530	AMEX	IJS	Mon, Aug 8, 2022	96.51	97.69	96.51	96.93
5529	AMEX	IJS	Fri, Aug 5, 2022	94.78	96.17	94.78	96.10
5528	AMEX	IJS	Thu, Aug 4, 2022	96.53	96.58	95.51	95.60
5527	AMEX	IJS	Wed, Aug 3, 2022	96.44	96.88	95.82	96.56
5526	AMEX	IJS	Tue, Aug 2, 2022	96.68	97.09	95.89	95.90
5525	AMEX	IJS	Mon, Aug 1, 2022	95.95	97.56	95.31	97.03
5524	AMEX	IJS	Fri, Jul 29, 2022	95.98	96.91	95.64	96.62
5523	AMEX	IJS	Thu, Jul 28, 2022	94.99	95.94	94.07	95.83
5522	AMEX	IJS	Wed, Jul 27, 2022	93.26	95.02	93.02	94.66
5521	AMEX	IJS	Tue, Jul 26, 2022	92.80	93.26	92.52	92.70
5520	AMEX	IJS	Mon, Jul 25, 2022	92.65	93.45	92.26	93.18
5519	AMEX	IJS	Fri, Jul 22, 2022	93.07	93.52	91.56	92.35
5518	AMEX	IJS	Thu, Jul 21, 2022	92.33	92.79	91.03	92.77
5517	AMEX	IJS	Wed, Jul 20, 2022	92.12	93.30	91.82	93.17
5516	AMEX	IJS	Tue, Jul 19, 2022	90.10	92.40	89.94	92.18
5515	AMEX	IJS	Mon, Jul 18, 2022	90.01	90.55	88.93	89.19
5514	AMEX	IJS	Fri, Jul 15, 2022	88.39	89.25	87.40	89.06
5513	AMEX	IJS	Thu, Jul 14, 2022	86.86	87.34	85.99	87.26
5512	AMEX	IJS	Wed, Jul 13, 2022	87.45	88.45	87.00	88.13
5511	AMEX	IJS	Tue, Jul 12, 2022	88.14	89.38	88.06	88.48
5510	AMEX	IJS	Mon, Jul 11, 2022	88.91	89.32	88.12	88.37
5509	AMEX	IJS	Fri, Jul 8, 2022	89.61	90.13	88.80	89.42
5508	AMEX	IJS	Thu, Jul 7, 2022	89.00	90.07	89.00	89.69
5507	AMEX	IJS	Wed, Jul 6, 2022	89.33	89.61	87.31	88.29
5506	AMEX	IJS	Tue, Jul 5, 2022	88.59	89.53	87.00	89.52
5505	AMEX	IJS	Fri, Jul 1, 2022	88.73	90.29	88.02	90.01
5504	AMEX	IJS	Thu, Jun 30, 2022	87.98	89.82	87.56	89.03
5503	AMEX	IJS	Wed, Jun 29, 2022	90.24	90.30	88.49	89.22
5502	AMEX	IJS	Tue, Jun 28, 2022	91.91	92.82	90.13	90.19
5501	AMEX	IJS	Mon, Jun 27, 2022	91.04	92.03	90.60	91.43
5500	AMEX	IJS	Fri, Jun 24, 2022	88.56	90.87	88.45	90.71
5499	AMEX	IJS	Thu, Jun 23, 2022	88.07	88.31	86.72	87.92
5498	AMEX	IJS	Wed, Jun 22, 2022	86.79	88.41	86.79	87.85
5497	AMEX	IJS	Tue, Jun 21, 2022	87.92	88.99	87.21	87.94
5496	AMEX	IJS	Fri, Jun 17, 2022	86.64	87.76	85.86	86.77
5495	AMEX	IJS	Thu, Jun 16, 2022	88.79	89.11	85.75	86.20
5494	AMEX	IJS	Wed, Jun 15, 2022	90.55	91.66	89.47	90.63
5493	AMEX	IJS	Tue, Jun 14, 2022	90.51	90.95	89.06	89.78
5492	AMEX	IJS	Mon, Jun 13, 2022	92.22	92.59	89.84	90.23
5491	AMEX	IJS	Fri, Jun 10, 2022	95.37	95.66	93.90	94.35
5490	AMEX	IJS	Thu, Jun 9, 2022	98.14	98.19	96.65	96.68
5489	AMEX	IJS	Wed, Jun 8, 2022	99.99	99.99	98.32	98.44
5488	AMEX	IJS	Tue, Jun 7, 2022	98.69	100.41	98.49	100.31
5487	AMEX	IJS	Mon, Jun 6, 2022	99.43	99.71	98.65	99.39
5486	AMEX	IJS	Fri, Jun 3, 2022	98.77	98.96	98.11	98.57
5485	AMEX	IJS	Thu, Jun 2, 2022	97.87	99.48	97.68	99.48
5484	AMEX	IJS	Wed, Jun 1, 2022	98.61	98.73	96.50	97.84
5483	AMEX	IJS	Tue, May 31, 2022	98.61	98.78	97.54	98.08
5482	AMEX	IJS	Fri, May 27, 2022	97.56	99.03	97.55	99.00
5481	AMEX	IJS	Thu, May 26, 2022	96.16	97.77	96.03	97.24
5480	AMEX	IJS	Wed, May 25, 2022	93.50	95.99	93.41	95.46
5479	AMEX	IJS	Tue, May 24, 2022	93.65	93.92	91.68	93.76
5478	AMEX	IJS	Mon, May 23, 2022	94.21	95.08	93.27	94.41
5477	AMEX	IJS	Fri, May 20, 2022	94.82	95.10	91.51	93.31
5476	AMEX	IJS	Thu, May 19, 2022	93.92	95.18	93.31	94.00
5475	AMEX	IJS	Wed, May 18, 2022	96.33	96.83	94.31	94.78
5474	AMEX	IJS	Tue, May 17, 2022	95.64	97.15	95.40	97.02
5473	AMEX	IJS	Mon, May 16, 2022	93.95	94.90	93.49	94.20
5472	AMEX	IJS	Fri, May 13, 2022	93.17	94.74	93.17	94.14
5471	AMEX	IJS	Thu, May 12, 2022	90.99	92.56	90.51	92.31
5470	AMEX	IJS	Wed, May 11, 2022	92.64	94.50	91.24	91.38
5469	AMEX	IJS	Tue, May 10, 2022	94.27	94.55	90.91	92.48
5468	AMEX	IJS	Mon, May 9, 2022	94.45	94.99	92.91	93.32
5467	AMEX	IJS	Fri, May 6, 2022	96.24	96.83	94.72	95.68
5466	AMEX	IJS	Thu, May 5, 2022	98.83	98.83	95.52	96.54
5465	AMEX	IJS	Wed, May 4, 2022	97.60	99.91	96.51	99.68
5464	AMEX	IJS	Tue, May 3, 2022	96.44	97.79	96.04	97.37
5463	AMEX	IJS	Mon, May 2, 2022	95.88	97.12	94.51	96.40
5462	AMEX	IJS	Fri, Apr 29, 2022	98.19	98.68	95.71	95.86
5461	AMEX	IJS	Thu, Apr 28, 2022	97.48	98.86	95.80	98.51
5460	AMEX	IJS	Wed, Apr 27, 2022	97.02	97.77	96.11	96.54
5459	AMEX	IJS	Tue, Apr 26, 2022	98.76	98.93	96.80	96.83
5458	AMEX	IJS	Mon, Apr 25, 2022	98.53	99.57	97.01	99.40
5457	AMEX	IJS	Fri, Apr 22, 2022	101.30	101.52	99.38	99.49
5456	AMEX	IJS	Thu, Apr 21, 2022	103.99	104.38	101.52	101.85
5455	AMEX	IJS	Wed, Apr 20, 2022	103.09	103.78	103.09	103.10
5454	AMEX	IJS	Tue, Apr 19, 2022	100.67	102.78	100.67	102.45
5453	AMEX	IJS	Mon, Apr 18, 2022	100.78	101.27	100.29	100.74
5452	AMEX	IJS	Thu, Apr 14, 2022	101.36	101.95	100.83	100.93
5451	AMEX	IJS	Wed, Apr 13, 2022	99.76	101.46	99.76	101.17
5450	AMEX	IJS	Tue, Apr 12, 2022	99.61	101.01	99.17	99.55
5449	AMEX	IJS	Mon, Apr 11, 2022	98.89	100.50	98.73	98.84
5448	AMEX	IJS	Fri, Apr 8, 2022	99.65	100.29	99.04	99.27
5447	AMEX	IJS	Thu, Apr 7, 2022	99.93	99.96	98.36	99.50
5446	AMEX	IJS	Wed, Apr 6, 2022	100.25	100.49	99.21	99.78
5445	AMEX	IJS	Tue, Apr 5, 2022	103.08	103.75	100.44	100.67
5444	AMEX	IJS	Mon, Apr 4, 2022	103.58	103.58	101.91	102.97
5443	AMEX	IJS	Fri, Apr 1, 2022	102.79	103.44	102.23	103.37
5442	AMEX	IJS	Thu, Mar 31, 2022	103.14	103.92	102.30	102.39
5441	AMEX	IJS	Wed, Mar 30, 2022	104.86	105.31	102.97	103.35
5440	AMEX	IJS	Tue, Mar 29, 2022	103.45	105.28	103.29	105.10
5439	AMEX	IJS	Mon, Mar 28, 2022	103.35	103.35	101.96	102.83
5438	AMEX	IJS	Fri, Mar 25, 2022	102.53	103.46	102.31	103.44
5437	AMEX	IJS	Thu, Mar 24, 2022	102.15	102.29	101.41	102.21
5436	AMEX	IJS	Wed, Mar 23, 2022	103.24	103.39	101.78	101.55
5435	AMEX	IJS	Tue, Mar 22, 2022	103.59	104.78	103.03	103.53
5434	AMEX	IJS	Mon, Mar 21, 2022	103.70	104.61	102.67	103.22
5433	AMEX	IJS	Fri, Mar 18, 2022	102.90	103.66	102.26	103.49
5432	AMEX	IJS	Thu, Mar 17, 2022	102.05	103.57	101.64	103.41
5431	AMEX	IJS	Wed, Mar 16, 2022	101.01	102.50	100.34	102.42
5430	AMEX	IJS	Tue, Mar 15, 2022	99.83	100.49	99.17	100.29
5429	AMEX	IJS	Mon, Mar 14, 2022	100.94	101.12	99.16	99.67
5428	AMEX	IJS	Fri, Mar 11, 2022	102.00	102.46	100.54	100.57
5427	AMEX	IJS	Thu, Mar 10, 2022	100.36	101.64	100.19	101.62
5426	AMEX	IJS	Wed, Mar 9, 2022	101.30	102.02	101.13	101.48
5425	AMEX	IJS	Tue, Mar 8, 2022	99.65	102.02	99.37	99.82
5424	AMEX	IJS	Mon, Mar 7, 2022	101.84	102.05	99.43	99.55
5423	AMEX	IJS	Fri, Mar 4, 2022	101.70	101.89	100.46	101.52
5422	AMEX	IJS	Thu, Mar 3, 2022	103.14	103.25	101.71	102.63
5421	AMEX	IJS	Wed, Mar 2, 2022	100.84	103.31	100.84	102.80
5420	AMEX	IJS	Tue, Mar 1, 2022	102.00	102.40	99.51	100.27
5419	AMEX	IJS	Mon, Feb 28, 2022	100.93	102.50	100.93	102.17
5418	AMEX	IJS	Fri, Feb 25, 2022	100.09	102.01	99.77	101.82
5417	AMEX	IJS	Thu, Feb 24, 2022	96.39	99.73	96.09	99.49
5416	AMEX	IJS	Wed, Feb 23, 2022	100.32	100.75	98.12	98.35
5415	AMEX	IJS	Tue, Feb 22, 2022	100.66	101.11	99.09	99.62
5414	AMEX	IJS	Fri, Feb 18, 2022	101.26	102.24	100.58	100.99
5413	AMEX	IJS	Thu, Feb 17, 2022	102.39	102.58	101.05	101.56
5412	AMEX	IJS	Wed, Feb 16, 2022	102.24	103.38	102.16	103.07
5411	AMEX	IJS	Tue, Feb 15, 2022	101.01	102.67	101.01	102.53
5410	AMEX	IJS	Mon, Feb 14, 2022	100.53	101.35	99.73	100.36
5409	AMEX	IJS	Fri, Feb 11, 2022	100.36	101.84	99.63	100.53
5408	AMEX	IJS	Thu, Feb 10, 2022	100.26	102.39	99.81	100.36
5407	AMEX	IJS	Wed, Feb 9, 2022	101.48	101.92	101.11	101.57
5406	AMEX	IJS	Tue, Feb 8, 2022	99.13	100.96	99.13	100.75
5405	AMEX	IJS	Mon, Feb 7, 2022	98.80	99.67	98.48	98.95
5404	AMEX	IJS	Fri, Feb 4, 2022	98.78	99.44	97.20	98.74
5403	AMEX	IJS	Thu, Feb 3, 2022	99.37	100.55	98.85	99.01
5402	AMEX	IJS	Wed, Feb 2, 2022	100.89	101.03	99.27	100.21
5401	AMEX	IJS	Tue, Feb 1, 2022	100.13	100.89	98.59	100.63
5400	AMEX	IJS	Mon, Jan 31, 2022	97.67	99.89	97.45	99.89
5399	AMEX	IJS	Fri, Jan 28, 2022	97.16	98.27	95.27	98.19
5398	AMEX	IJS	Thu, Jan 27, 2022	99.49	100.56	96.47	97.08
5397	AMEX	IJS	Wed, Jan 26, 2022	101.63	102.29	97.73	98.84
5396	AMEX	IJS	Tue, Jan 25, 2022	99.79	101.67	97.94	100.53
5395	AMEX	IJS	Mon, Jan 24, 2022	97.89	101.49	97.10	101.17
5394	AMEX	IJS	Fri, Jan 21, 2022	99.76	101.70	99.00	99.00
5393	AMEX	IJS	Thu, Jan 20, 2022	102.74	103.89	100.05	100.25
5392	AMEX	IJS	Wed, Jan 19, 2022	104.57	104.57	102.34	102.46
5391	AMEX	IJS	Tue, Jan 18, 2022	105.76	105.80	104.03	104.19
5390	AMEX	IJS	Fri, Jan 14, 2022	105.11	106.49	104.93	106.48
5389	AMEX	IJS	Thu, Jan 13, 2022	105.89	106.99	105.56	105.91
5388	AMEX	IJS	Wed, Jan 12, 2022	106.41	106.58	104.80	105.39
5387	AMEX	IJS	Tue, Jan 11, 2022	105.65	106.21	104.44	106.01
5386	AMEX	IJS	Mon, Jan 10, 2022	105.26	105.54	104.13	105.42
5385	AMEX	IJS	Fri, Jan 7, 2022	106.18	106.63	105.55	105.75
5384	AMEX	IJS	Thu, Jan 6, 2022	105.77	106.78	105.20	106.05
5383	AMEX	IJS	Wed, Jan 5, 2022	107.36	108.15	105.31	105.41
5382	AMEX	IJS	Tue, Jan 4, 2022	106.39	107.87	106.37	107.22
5381	AMEX	IJS	Mon, Jan 3, 2022	105.04	106.91	105.04	106.03
5380	AMEX	IJS	Fri, Dec 31, 2021	104.40	104.91	104.00	104.49
5379	AMEX	IJS	Thu, Dec 30, 2021	104.87	105.76	104.45	104.55
5378	AMEX	IJS	Wed, Dec 29, 2021	104.78	105.13	104.36	104.82
5377	AMEX	IJS	Tue, Dec 28, 2021	104.59	105.49	104.30	104.74
5376	AMEX	IJS	Mon, Dec 27, 2021	103.92	104.80	103.04	104.80
5375	AMEX	IJS	Thu, Dec 23, 2021	103.44	104.08	103.25	103.69
5374	AMEX	IJS	Wed, Dec 22, 2021	101.97	103.10	101.56	103.04
5373	AMEX	IJS	Tue, Dec 21, 2021	100.08	102.12	100.06	102.08
5372	AMEX	IJS	Mon, Dec 20, 2021	99.55	99.55	97.35	99.12
5371	AMEX	IJS	Fri, Dec 17, 2021	100.55	102.00	99.60	100.94
5370	AMEX	IJS	Thu, Dec 16, 2021	103.06	103.29	100.58	100.92
5369	AMEX	IJS	Wed, Dec 15, 2021	101.43	102.69	99.91	102.26
5368	AMEX	IJS	Tue, Dec 14, 2021	100.97	102.91	100.97	101.23
5367	AMEX	IJS	Mon, Dec 13, 2021	103.13	103.34	101.20	101.50
5366	AMEX	IJS	Fri, Dec 10, 2021	104.57	104.73	102.92	103.55
5365	AMEX	IJS	Thu, Dec 9, 2021	104.58	104.94	103.87	103.90
5364	AMEX	IJS	Wed, Dec 8, 2021	105.33	105.84	104.92	105.35
5363	AMEX	IJS	Tue, Dec 7, 2021	105.09	106.21	104.56	104.92
5362	AMEX	IJS	Mon, Dec 6, 2021	102.66	104.91	102.27	103.94
5361	AMEX	IJS	Fri, Dec 3, 2021	103.01	103.21	100.60	101.46
5360	AMEX	IJS	Thu, Dec 2, 2021	99.82	102.96	99.64	102.41
5359	AMEX	IJS	Wed, Dec 1, 2021	103.05	103.91	99.23	99.32
5358	AMEX	IJS	Tue, Nov 30, 2021	102.11	102.39	99.97	100.84
5357	AMEX	IJS	Mon, Nov 29, 2021	105.21	105.42	102.55	103.19
5356	AMEX	IJS	Fri, Nov 26, 2021	104.51	104.86	101.76	103.67
5355	AMEX	IJS	Wed, Nov 24, 2021	107.78	108.32	107.53	108.05
5354	AMEX	IJS	Tue, Nov 23, 2021	108.18	108.93	107.83	108.55
5353	AMEX	IJS	Mon, Nov 22, 2021	107.69	109.50	107.43	108.15
5352	AMEX	IJS	Fri, Nov 19, 2021	107.53	107.66	106.63	106.88
5351	AMEX	IJS	Thu, Nov 18, 2021	109.09	109.39	107.56	108.55
5350	AMEX	IJS	Wed, Nov 17, 2021	109.80	109.80	108.22	108.66
5349	AMEX	IJS	Tue, Nov 16, 2021	109.91	110.44	109.34	110.04
5348	AMEX	IJS	Mon, Nov 15, 2021	110.31	110.46	109.52	110.10
5347	AMEX	IJS	Fri, Nov 12, 2021	110.50	110.55	109.78	109.93
5346	AMEX	IJS	Thu, Nov 11, 2021	109.75	110.78	109.45	110.36
5345	AMEX	IJS	Wed, Nov 10, 2021	110.13	110.81	109.23	109.54
5344	AMEX	IJS	Tue, Nov 9, 2021	110.39	110.77	109.67	110.47
5343	AMEX	IJS	Mon, Nov 8, 2021	111.49	111.85	110.46	110.73
5342	AMEX	IJS	Fri, Nov 5, 2021	109.38	111.04	109.38	110.76
5341	AMEX	IJS	Thu, Nov 4, 2021	109.07	109.65	107.60	108.04
5340	AMEX	IJS	Wed, Nov 3, 2021	106.21	109.34	106.18	108.69
5339	AMEX	IJS	Tue, Nov 2, 2021	106.58	106.75	105.80	106.16
5338	AMEX	IJS	Mon, Nov 1, 2021	104.08	106.58	103.98	106.50
5337	AMEX	IJS	Fri, Oct 29, 2021	103.74	104.30	102.90	103.55
5336	AMEX	IJS	Thu, Oct 28, 2021	102.67	103.93	102.67	103.81
5335	AMEX	IJS	Wed, Oct 27, 2021	104.06	104.35	102.23	102.23
5334	AMEX	IJS	Tue, Oct 26, 2021	105.98	105.98	104.42	104.51
5333	AMEX	IJS	Mon, Oct 25, 2021	105.21	105.92	104.92	105.92
5332	AMEX	IJS	Fri, Oct 22, 2021	104.82	105.34	104.33	104.97
5331	AMEX	IJS	Thu, Oct 21, 2021	104.55	105.34	104.07	104.78
5330	AMEX	IJS	Wed, Oct 20, 2021	103.57	104.86	103.27	104.72
5329	AMEX	IJS	Tue, Oct 19, 2021	104.28	104.43	103.19	103.72
5328	AMEX	IJS	Mon, Oct 18, 2021	103.43	104.37	103.22	103.98
5327	AMEX	IJS	Fri, Oct 15, 2021	105.22	105.62	103.77	103.78
5326	AMEX	IJS	Thu, Oct 14, 2021	103.85	104.25	103.39	104.11
5325	AMEX	IJS	Wed, Oct 13, 2021	102.99	102.99	101.56	102.85
5324	AMEX	IJS	Tue, Oct 12, 2021	102.99	103.43	102.58	103.02
5323	AMEX	IJS	Mon, Oct 11, 2021	103.82	104.40	102.77	102.77
5322	AMEX	IJS	Fri, Oct 8, 2021	103.86	104.51	103.55	103.56
5321	AMEX	IJS	Thu, Oct 7, 2021	103.08	104.48	103.04	103.94
5320	AMEX	IJS	Wed, Oct 6, 2021	102.08	102.72	100.55	102.30
5319	AMEX	IJS	Tue, Oct 5, 2021	103.35	103.97	102.65	103.28
5318	AMEX	IJS	Mon, Oct 4, 2021	102.81	103.75	102.38	102.94
5317	AMEX	IJS	Fri, Oct 1, 2021	101.10	103.49	100.71	102.68
5316	AMEX	IJS	Thu, Sep 30, 2021	102.92	102.92	100.67	100.67
5315	AMEX	IJS	Wed, Sep 29, 2021	102.47	102.99	101.76	102.57
5314	AMEX	IJS	Tue, Sep 28, 2021	103.08	103.64	101.90	102.00
5313	AMEX	IJS	Mon, Sep 27, 2021	101.21	104.11	101.21	103.19
5312	AMEX	IJS	Fri, Sep 24, 2021	100.23	101.50	100.23	100.88
5311	AMEX	IJS	Thu, Sep 23, 2021	99.69	101.90	99.65	100.63
5310	AMEX	IJS	Wed, Sep 22, 2021	98.08	100.06	98.08	99.09
5309	AMEX	IJS	Tue, Sep 21, 2021	98.36	98.70	96.79	97.41
5308	AMEX	IJS	Mon, Sep 20, 2021	97.27	97.95	96.27	97.71
5307	AMEX	IJS	Fri, Sep 17, 2021	99.37	99.99	98.56	99.42
5306	AMEX	IJS	Thu, Sep 16, 2021	99.95	100.17	98.72	99.39
5305	AMEX	IJS	Wed, Sep 15, 2021	98.62	100.02	98.62	99.85
5304	AMEX	IJS	Tue, Sep 14, 2021	100.56	100.58	98.14	98.62
5303	AMEX	IJS	Mon, Sep 13, 2021	99.73	100.14	98.99	100.03
5302	AMEX	IJS	Fri, Sep 10, 2021	100.88	101.07	98.92	98.94
5301	AMEX	IJS	Thu, Sep 9, 2021	100.27	101.39	100.11	100.30
5300	AMEX	IJS	Wed, Sep 8, 2021	101.28	101.55	100.19	100.53
5299	AMEX	IJS	Tue, Sep 7, 2021	102.37	102.81	101.56	101.67
5298	AMEX	IJS	Fri, Sep 3, 2021	102.97	103.09	101.96	102.46
5297	AMEX	IJS	Thu, Sep 2, 2021	103.20	103.87	102.65	103.09
5296	AMEX	IJS	Wed, Sep 1, 2021	103.17	103.17	101.87	102.87
5295	AMEX	IJS	Tue, Aug 31, 2021	102.39	103.07	101.92	102.67
5294	AMEX	IJS	Mon, Aug 30, 2021	103.86	103.90	102.48	102.67
5293	AMEX	IJS	Fri, Aug 27, 2021	100.73	103.87	100.73	103.64
5292	AMEX	IJS	Thu, Aug 26, 2021	101.57	101.84	100.42	100.67
5291	AMEX	IJS	Wed, Aug 25, 2021	101.42	102.59	101.21	101.90
5290	AMEX	IJS	Tue, Aug 24, 2021	100.92	101.68	100.70	101.47
5289	AMEX	IJS	Mon, Aug 23, 2021	100.31	100.83	99.89	100.67
5288	AMEX	IJS	Fri, Aug 20, 2021	97.75	99.65	97.64	99.47
5287	AMEX	IJS	Thu, Aug 19, 2021	97.95	98.70	97.12	97.99
5286	AMEX	IJS	Wed, Aug 18, 2021	99.62	100.64	98.87	99.00
5285	AMEX	IJS	Tue, Aug 17, 2021	100.33	100.63	98.74	99.88
5284	AMEX	IJS	Mon, Aug 16, 2021	101.27	101.74	100.35	101.32
5283	AMEX	IJS	Fri, Aug 13, 2021	102.68	102.68	101.74	101.97
5282	AMEX	IJS	Thu, Aug 12, 2021	103.32	103.44	101.93	102.73
5281	AMEX	IJS	Wed, Aug 11, 2021	102.35	103.35	101.56	103.35
5280	AMEX	IJS	Tue, Aug 10, 2021	100.98	102.46	100.60	102.24
5279	AMEX	IJS	Mon, Aug 9, 2021	101.43	101.43	100.36	100.83
5278	AMEX	IJS	Fri, Aug 6, 2021	101.23	102.34	101.02	101.75
5277	AMEX	IJS	Thu, Aug 5, 2021	99.10	100.65	98.77	100.28
5276	AMEX	IJS	Wed, Aug 4, 2021	100.07	100.34	98.68	98.75
5275	AMEX	IJS	Tue, Aug 3, 2021	100.35	101.22	98.79	101.01
5274	AMEX	IJS	Mon, Aug 2, 2021	101.31	103.09	99.96	100.09
5273	AMEX	IJS	Fri, Jul 30, 2021	101.15	102.27	100.41	100.83
5272	AMEX	IJS	Thu, Jul 29, 2021	101.25	102.34	101.01	101.58
5271	AMEX	IJS	Wed, Jul 28, 2021	100.37	101.34	98.86	100.43
5270	AMEX	IJS	Tue, Jul 27, 2021	100.11	100.26	99.07	99.86
5269	AMEX	IJS	Mon, Jul 26, 2021	99.80	101.13	99.80	100.67
5268	AMEX	IJS	Fri, Jul 23, 2021	99.55	99.75	98.35	99.38
5267	AMEX	IJS	Thu, Jul 22, 2021	100.58	100.64	98.34	98.84
5266	AMEX	IJS	Wed, Jul 21, 2021	99.87	101.69	99.87	100.96
5265	AMEX	IJS	Tue, Jul 20, 2021	96.35	99.98	96.16	99.08
5264	AMEX	IJS	Mon, Jul 19, 2021	96.82	97.60	95.29	96.17
5263	AMEX	IJS	Fri, Jul 16, 2021	101.63	101.63	98.60	98.75
5262	AMEX	IJS	Thu, Jul 15, 2021	100.52	101.31	99.60	100.62
5261	AMEX	IJS	Wed, Jul 14, 2021	102.67	103.51	100.98	101.04
5260	AMEX	IJS	Tue, Jul 13, 2021	103.77	103.90	102.09	102.20
5259	AMEX	IJS	Mon, Jul 12, 2021	103.12	104.41	102.56	104.34
5258	AMEX	IJS	Fri, Jul 9, 2021	102.07	103.75	102.03	103.64
5257	AMEX	IJS	Thu, Jul 8, 2021	100.29	102.04	99.39	100.76
5256	AMEX	IJS	Wed, Jul 7, 2021	102.64	103.29	101.25	102.03
5255	AMEX	IJS	Tue, Jul 6, 2021	105.07	105.07	101.85	102.88
5254	AMEX	IJS	Fri, Jul 2, 2021	106.46	106.51	104.92	104.99
5253	AMEX	IJS	Thu, Jul 1, 2021	106.23	106.63	105.64	106.29
5252	AMEX	IJS	Wed, Jun 30, 2021	104.53	105.68	104.31	105.43
5251	AMEX	IJS	Tue, Jun 29, 2021	105.55	106.03	104.48	104.72
5250	AMEX	IJS	Mon, Jun 28, 2021	106.98	107.05	104.43	105.16
5249	AMEX	IJS	Fri, Jun 25, 2021	107.30	108.11	107.00	107.07
5248	AMEX	IJS	Thu, Jun 24, 2021	106.04	107.13	105.40	107.11
5247	AMEX	IJS	Wed, Jun 23, 2021	105.51	106.39	105.44	105.44
5246	AMEX	IJS	Tue, Jun 22, 2021	104.89	105.73	104.00	105.45
5245	AMEX	IJS	Mon, Jun 21, 2021	103.12	105.27	103.12	104.94
5244	AMEX	IJS	Fri, Jun 18, 2021	103.72	104.37	102.19	102.27
5243	AMEX	IJS	Thu, Jun 17, 2021	107.90	108.13	104.28	105.21
5242	AMEX	IJS	Wed, Jun 16, 2021	107.60	108.42	106.59	108.02
5241	AMEX	IJS	Tue, Jun 15, 2021	107.64	108.10	106.60	107.92
5240	AMEX	IJS	Mon, Jun 14, 2021	108.54	109.10	107.04	107.48
5239	AMEX	IJS	Fri, Jun 11, 2021	108.00	108.63	107.79	108.43
5238	AMEX	IJS	Thu, Jun 10, 2021	109.66	109.92	107.48	107.48
5237	AMEX	IJS	Wed, Jun 9, 2021	110.53	110.63	109.43	109.25
5236	AMEX	IJS	Tue, Jun 8, 2021	109.19	110.77	108.67	110.44
5235	AMEX	IJS	Mon, Jun 7, 2021	108.38	109.13	108.24	109.00
5234	AMEX	IJS	Fri, Jun 4, 2021	108.25	108.32	107.13	108.04
5233	AMEX	IJS	Thu, Jun 3, 2021	107.90	108.29	106.84	107.80
5232	AMEX	IJS	Wed, Jun 2, 2021	108.82	108.82	107.75	108.50
5231	AMEX	IJS	Tue, Jun 1, 2021	107.39	108.69	107.02	108.49
5230	AMEX	IJS	Fri, May 28, 2021	107.41	107.41	105.73	106.43
5229	AMEX	IJS	Thu, May 27, 2021	106.17	107.15	106.14	106.78
5228	AMEX	IJS	Wed, May 26, 2021	103.57	105.53	103.57	105.42
5227	AMEX	IJS	Tue, May 25, 2021	105.37	106.02	103.23	103.24
5226	AMEX	IJS	Mon, May 24, 2021	104.99	105.35	104.14	104.90
5225	AMEX	IJS	Fri, May 21, 2021	104.67	105.42	104.12	104.59
5224	AMEX	IJS	Thu, May 20, 2021	103.86	104.07	102.55	103.81
5223	AMEX	IJS	Wed, May 19, 2021	102.95	103.95	101.75	103.83
5222	AMEX	IJS	Tue, May 18, 2021	106.20	106.36	104.54	104.66
5221	AMEX	IJS	Mon, May 17, 2021	104.97	106.14	104.35	106.01
5220	AMEX	IJS	Fri, May 14, 2021	104.23	105.55	103.75	105.43
5219	AMEX	IJS	Thu, May 13, 2021	100.99	103.77	100.67	103.26
5218	AMEX	IJS	Wed, May 12, 2021	103.24	103.99	100.33	100.57
5217	AMEX	IJS	Tue, May 11, 2021	102.79	104.14	102.36	103.79
5216	AMEX	IJS	Mon, May 10, 2021	106.45	107.11	104.53	104.53
5215	AMEX	IJS	Fri, May 7, 2021	105.20	106.37	104.51	106.25
5214	AMEX	IJS	Thu, May 6, 2021	104.60	105.43	103.47	105.37
5213	AMEX	IJS	Wed, May 5, 2021	104.85	104.87	103.51	104.42
5212	AMEX	IJS	Tue, May 4, 2021	103.91	104.39	102.77	104.31
5211	AMEX	IJS	Mon, May 3, 2021	103.35	104.84	103.25	104.21
5210	AMEX	IJS	Fri, Apr 30, 2021	103.12	103.79	102.29	102.44
5209	AMEX	IJS	Thu, Apr 29, 2021	104.39	104.99	103.22	104.05
5208	AMEX	IJS	Wed, Apr 28, 2021	103.23	103.90	102.93	103.72
5207	AMEX	IJS	Tue, Apr 27, 2021	103.18	103.51	102.70	103.29
5206	AMEX	IJS	Mon, Apr 26, 2021	103.27	103.92	102.58	102.80
5205	AMEX	IJS	Fri, Apr 23, 2021	100.95	103.20	100.69	102.60
5204	AMEX	IJS	Thu, Apr 22, 2021	101.52	102.12	100.49	100.57
5203	AMEX	IJS	Wed, Apr 21, 2021	98.94	101.31	98.35	101.23
5202	AMEX	IJS	Tue, Apr 20, 2021	101.42	101.42	98.24	99.12
5201	AMEX	IJS	Mon, Apr 19, 2021	102.34	102.55	100.82	101.60
5200	AMEX	IJS	Fri, Apr 16, 2021	102.73	103.04	101.95	102.42
5199	AMEX	IJS	Thu, Apr 15, 2021	102.75	102.75	101.00	102.17
5198	AMEX	IJS	Wed, Apr 14, 2021	100.65	102.96	100.65	101.93
5197	AMEX	IJS	Tue, Apr 13, 2021	101.50	101.59	99.69	100.53
5196	AMEX	IJS	Mon, Apr 12, 2021	101.66	101.93	101.03	101.57
5195	AMEX	IJS	Fri, Apr 9, 2021	101.31	101.57	100.85	101.36
5194	AMEX	IJS	Thu, Apr 8, 2021	101.18	101.30	99.67	101.10
5193	AMEX	IJS	Wed, Apr 7, 2021	102.18	102.38	100.59	100.90
5192	AMEX	IJS	Tue, Apr 6, 2021	102.36	103.33	101.89	102.03
5191	AMEX	IJS	Mon, Apr 5, 2021	102.86	102.99	101.47	102.09
5190	AMEX	IJS	Thu, Apr 1, 2021	101.16	101.87	100.46	101.86
5189	AMEX	IJS	Wed, Mar 31, 2021	101.29	101.69	100.29	100.74
5188	AMEX	IJS	Tue, Mar 30, 2021	99.43	101.27	99.41	100.87
5187	AMEX	IJS	Mon, Mar 29, 2021	101.28	102.40	99.21	99.21
5186	AMEX	IJS	Fri, Mar 26, 2021	100.57	101.92	100.09	101.85
5185	AMEX	IJS	Thu, Mar 25, 2021	95.82	99.84	95.25	99.45
5184	AMEX	IJS	Wed, Mar 24, 2021	98.98	100.91	96.81	96.54
5183	AMEX	IJS	Tue, Mar 23, 2021	100.90	101.07	97.55	98.08
5182	AMEX	IJS	Mon, Mar 22, 2021	104.14	104.16	101.32	101.87
5181	AMEX	IJS	Fri, Mar 19, 2021	103.59	104.78	101.91	103.99
5180	AMEX	IJS	Thu, Mar 18, 2021	105.66	107.28	103.55	103.94
5179	AMEX	IJS	Wed, Mar 17, 2021	105.11	106.05	104.50	105.84
5178	AMEX	IJS	Tue, Mar 16, 2021	107.05	107.05	104.95	105.31
5177	AMEX	IJS	Mon, Mar 15, 2021	107.93	108.00	106.44	107.33
5176	AMEX	IJS	Fri, Mar 12, 2021	106.60	108.08	106.58	107.94
5175	AMEX	IJS	Thu, Mar 11, 2021	106.22	106.78	105.42	106.40
5174	AMEX	IJS	Wed, Mar 10, 2021	103.82	105.85	103.59	105.58
5173	AMEX	IJS	Tue, Mar 9, 2021	104.32	104.32	102.32	103.14
5172	AMEX	IJS	Mon, Mar 8, 2021	101.17	103.79	100.92	103.34
5171	AMEX	IJS	Fri, Mar 5, 2021	99.01	100.35	96.64	100.17
5170	AMEX	IJS	Thu, Mar 4, 2021	98.47	99.63	95.79	97.46
5169	AMEX	IJS	Wed, Mar 3, 2021	97.80	100.24	97.80	98.39
5168	AMEX	IJS	Tue, Mar 2, 2021	98.70	98.70	97.15	97.15
5167	AMEX	IJS	Mon, Mar 1, 2021	97.55	98.99	97.42	98.65
5166	AMEX	IJS	Fri, Feb 26, 2021	96.41	97.26	94.47	95.72
5165	AMEX	IJS	Thu, Feb 25, 2021	99.21	99.68	96.23	96.39
5164	AMEX	IJS	Wed, Feb 24, 2021	96.17	99.05	96.17	98.89
5163	AMEX	IJS	Tue, Feb 23, 2021	95.54	96.58	94.45	96.04
5162	AMEX	IJS	Mon, Feb 22, 2021	93.70	96.43	93.70	95.88
5161	AMEX	IJS	Fri, Feb 19, 2021	92.98	94.29	92.87	94.04
5160	AMEX	IJS	Thu, Feb 18, 2021	93.05	93.33	92.02	92.35
5159	AMEX	IJS	Wed, Feb 17, 2021	93.26	93.84	92.62	93.59
5158	AMEX	IJS	Tue, Feb 16, 2021	94.27	94.42	93.32	93.80
5157	AMEX	IJS	Fri, Feb 12, 2021	93.06	93.72	92.67	93.56
5156	AMEX	IJS	Thu, Feb 11, 2021	93.55	94.19	91.78	93.28
5155	AMEX	IJS	Wed, Feb 10, 2021	93.63	94.05	92.62	93.23
5154	AMEX	IJS	Tue, Feb 9, 2021	92.65	93.65	91.91	93.17
5153	AMEX	IJS	Mon, Feb 8, 2021	91.30	92.85	91.24	92.85
5152	AMEX	IJS	Fri, Feb 5, 2021	90.70	90.92	89.66	90.50
5151	AMEX	IJS	Thu, Feb 4, 2021	88.47	89.91	88.47	89.80
5150	AMEX	IJS	Wed, Feb 3, 2021	87.84	88.21	86.96	88.14
5149	AMEX	IJS	Tue, Feb 2, 2021	88.02	88.24	86.84	87.52
5148	AMEX	IJS	Mon, Feb 1, 2021	87.23	87.84	85.45	87.55
5147	AMEX	IJS	Fri, Jan 29, 2021	88.53	88.91	85.95	86.39
5146	AMEX	IJS	Thu, Jan 28, 2021	89.55	90.64	87.04	87.44
5145	AMEX	IJS	Wed, Jan 27, 2021	89.01	90.07	88.31	89.38
5144	AMEX	IJS	Tue, Jan 26, 2021	89.97	90.28	88.51	89.47
5143	AMEX	IJS	Mon, Jan 25, 2021	89.16	91.08	88.26	89.40
5142	AMEX	IJS	Fri, Jan 22, 2021	87.34	89.41	86.79	89.39
5141	AMEX	IJS	Thu, Jan 21, 2021	89.58	89.79	88.05	88.25
5140	AMEX	IJS	Wed, Jan 20, 2021	89.38	89.90	88.78	89.41
5139	AMEX	IJS	Tue, Jan 19, 2021	89.60	89.63	88.39	89.13
5138	AMEX	IJS	Fri, Jan 15, 2021	89.01	89.25	87.70	88.62
5137	AMEX	IJS	Thu, Jan 14, 2021	88.64	90.51	88.64	90.17
5136	AMEX	IJS	Wed, Jan 13, 2021	88.77	88.95	87.70	88.08
5135	AMEX	IJS	Tue, Jan 12, 2021	87.33	88.93	87.25	88.91
5134	AMEX	IJS	Mon, Jan 11, 2021	85.57	87.06	85.41	87.06
5133	AMEX	IJS	Fri, Jan 8, 2021	87.85	87.85	85.43	86.62
5132	AMEX	IJS	Thu, Jan 7, 2021	87.14	87.71	86.76	87.48
5131	AMEX	IJS	Wed, Jan 6, 2021	83.06	87.76	83.06	86.83
5130	AMEX	IJS	Tue, Jan 5, 2021	80.31	82.97	80.31	82.28
5129	AMEX	IJS	Mon, Jan 4, 2021	82.08	82.23	79.39	80.37
5128	AMEX	IJS	Thu, Dec 31, 2020	81.09	81.66	80.45	81.31
5127	AMEX	IJS	Wed, Dec 30, 2020	80.51	81.50	80.51	81.12
5126	AMEX	IJS	Tue, Dec 29, 2020	81.71	81.75	79.79	80.23
5125	AMEX	IJS	Mon, Dec 28, 2020	81.58	82.29	81.20	81.50
5124	AMEX	IJS	Thu, Dec 24, 2020	81.10	81.26	80.33	80.88
5123	AMEX	IJS	Wed, Dec 23, 2020	79.82	81.03	79.82	80.87
5122	AMEX	IJS	Tue, Dec 22, 2020	79.60	79.69	79.02	79.43
5121	AMEX	IJS	Mon, Dec 21, 2020	78.81	79.63	78.30	79.49
5120	AMEX	IJS	Fri, Dec 18, 2020	81.23	81.40	79.92	80.19
5119	AMEX	IJS	Thu, Dec 17, 2020	80.90	81.14	80.20	81.14
5118	AMEX	IJS	Wed, Dec 16, 2020	81.30	81.30	80.32	80.60
5117	AMEX	IJS	Tue, Dec 15, 2020	79.58	81.15	79.24	81.15
5116	AMEX	IJS	Mon, Dec 14, 2020	80.62	80.73	78.92	78.92
5115	AMEX	IJS	Fri, Dec 11, 2020	80.03	80.40	78.99	79.66
5114	AMEX	IJS	Thu, Dec 10, 2020	79.61	80.72	79.41	80.62
5113	AMEX	IJS	Wed, Dec 9, 2020	80.75	81.26	79.61	80.28
5112	AMEX	IJS	Tue, Dec 8, 2020	78.90	80.20	78.67	80.18
5111	AMEX	IJS	Mon, Dec 7, 2020	79.93	79.93	79.07	79.47
5110	AMEX	IJS	Fri, Dec 4, 2020	78.37	80.09	78.37	80.05
5109	AMEX	IJS	Thu, Dec 3, 2020	77.54	78.48	77.39	77.84
5108	AMEX	IJS	Wed, Dec 2, 2020	76.54	77.56	76.00	77.32
5107	AMEX	IJS	Tue, Dec 1, 2020	76.82	77.42	76.15	76.74
5106	AMEX	IJS	Mon, Nov 30, 2020	77.55	77.72	75.44	75.64
5105	AMEX	IJS	Fri, Nov 27, 2020	78.27	78.50	77.27	77.94
5104	AMEX	IJS	Wed, Nov 25, 2020	78.77	78.77	77.58	78.32
5103	AMEX	IJS	Tue, Nov 24, 2020	77.91	79.64	77.80	79.18
5102	AMEX	IJS	Mon, Nov 23, 2020	75.37	77.17	75.37	76.71
5101	AMEX	IJS	Fri, Nov 20, 2020	74.44	74.75	74.10	74.61
5100	AMEX	IJS	Thu, Nov 19, 2020	74.25	74.94	73.57	74.79
5099	AMEX	IJS	Wed, Nov 18, 2020	75.75	76.23	74.39	74.39
5098	AMEX	IJS	Tue, Nov 17, 2020	74.23	75.58	73.32	75.33
5097	AMEX	IJS	Mon, Nov 16, 2020	74.10	74.90	73.57	74.79
5096	AMEX	IJS	Fri, Nov 13, 2020	70.84	72.67	70.84	72.37
5095	AMEX	IJS	Thu, Nov 12, 2020	71.03	71.08	69.47	70.19
5094	AMEX	IJS	Wed, Nov 11, 2020	73.14	73.14	71.10	71.74
5093	AMEX	IJS	Tue, Nov 10, 2020	71.19	73.07	70.85	72.65
5092	AMEX	IJS	Mon, Nov 9, 2020	69.87	72.65	69.87	70.53
5091	AMEX	IJS	Fri, Nov 6, 2020	67.29	67.38	66.15	66.23
5090	AMEX	IJS	Thu, Nov 5, 2020	65.83	67.40	65.81	67.10
5089	AMEX	IJS	Wed, Nov 4, 2020	65.76	66.10	64.51	65.15
5088	AMEX	IJS	Tue, Nov 3, 2020	65.94	66.89	65.94	66.56
5087	AMEX	IJS	Mon, Nov 2, 2020	64.19	64.88	63.85	64.84
5086	AMEX	IJS	Fri, Oct 30, 2020	63.86	64.41	62.82	63.45
5085	AMEX	IJS	Thu, Oct 29, 2020	63.01	64.47	62.47	64.20
5084	AMEX	IJS	Wed, Oct 28, 2020	63.81	64.24	63.12	63.13
5083	AMEX	IJS	Tue, Oct 27, 2020	66.35	66.40	65.26	65.30
5082	AMEX	IJS	Mon, Oct 26, 2020	66.90	66.99	65.48	66.34
5081	AMEX	IJS	Fri, Oct 23, 2020	67.86	68.10	67.25	67.87
5080	AMEX	IJS	Thu, Oct 22, 2020	66.44	67.56	66.32	67.49
5079	AMEX	IJS	Wed, Oct 21, 2020	66.50	66.72	66.08	66.16
5078	AMEX	IJS	Tue, Oct 20, 2020	66.30	67.12	66.26	66.40
5077	AMEX	IJS	Mon, Oct 19, 2020	66.68	67.27	65.74	65.81
5076	AMEX	IJS	Fri, Oct 16, 2020	67.11	67.18	66.52	66.52
5075	AMEX	IJS	Thu, Oct 15, 2020	65.21	67.14	65.09	67.03
5074	AMEX	IJS	Wed, Oct 14, 2020	66.43	66.96	65.97	65.97
5073	AMEX	IJS	Tue, Oct 13, 2020	66.69	66.69	66.04	66.32
5072	AMEX	IJS	Mon, Oct 12, 2020	67.00	67.39	66.74	67.22
5071	AMEX	IJS	Fri, Oct 9, 2020	67.50	67.66	66.66	66.85
5070	AMEX	IJS	Thu, Oct 8, 2020	66.26	66.97	65.92	66.87
5069	AMEX	IJS	Wed, Oct 7, 2020	65.35	66.02	65.20	65.79
5068	AMEX	IJS	Tue, Oct 6, 2020	65.30	66.61	64.53	64.59
5067	AMEX	IJS	Mon, Oct 5, 2020	63.74	64.73	63.74	64.67
5066	AMEX	IJS	Fri, Oct 2, 2020	60.88	63.35	60.88	63.17
5065	AMEX	IJS	Thu, Oct 1, 2020	61.73	62.12	61.02	62.11
5064	AMEX	IJS	Wed, Sep 30, 2020	61.18	62.27	60.77	61.21
5063	AMEX	IJS	Tue, Sep 29, 2020	61.63	61.63	60.31	61.03
5062	AMEX	IJS	Mon, Sep 28, 2020	60.56	61.90	60.56	61.63
5061	AMEX	IJS	Fri, Sep 25, 2020	58.95	59.99	58.95	59.78
5060	AMEX	IJS	Thu, Sep 24, 2020	59.04	60.32	58.31	59.28
5059	AMEX	IJS	Wed, Sep 23, 2020	60.61	61.41	58.89	58.94
5058	AMEX	IJS	Tue, Sep 22, 2020	60.98	61.48	60.37	60.66
5057	AMEX	IJS	Mon, Sep 21, 2020	62.10	62.21	60.15	60.83
5056	AMEX	IJS	Fri, Sep 18, 2020	63.83	64.30	62.66	63.38
5055	AMEX	IJS	Thu, Sep 17, 2020	63.30	64.00	62.96	63.72
5054	AMEX	IJS	Wed, Sep 16, 2020	63.95	65.01	63.70	64.21
5053	AMEX	IJS	Tue, Sep 15, 2020	64.07	64.37	63.46	63.60
5052	AMEX	IJS	Mon, Sep 14, 2020	62.90	63.74	62.69	63.65
5051	AMEX	IJS	Fri, Sep 11, 2020	63.13	63.13	62.02	62.42
5050	AMEX	IJS	Thu, Sep 10, 2020	64.03	64.34	62.92	62.94
5049	AMEX	IJS	Wed, Sep 9, 2020	63.97	64.12	63.25	63.86
5048	AMEX	IJS	Tue, Sep 8, 2020	64.30	64.48	63.36	63.38
5047	AMEX	IJS	Fri, Sep 4, 2020	65.66	66.00	63.96	65.05
5046	AMEX	IJS	Thu, Sep 3, 2020	66.12	66.80	64.66	64.99
5045	AMEX	IJS	Wed, Sep 2, 2020	65.90	66.45	65.40	66.30
5044	AMEX	IJS	Tue, Sep 1, 2020	64.66	65.72	64.40	65.72
5043	AMEX	IJS	Mon, Aug 31, 2020	65.91	65.91	64.86	64.87
5042	AMEX	IJS	Fri, Aug 28, 2020	65.95	66.03	65.39	66.01
5041	AMEX	IJS	Thu, Aug 27, 2020	65.38	66.14	65.10	65.60
5040	AMEX	IJS	Wed, Aug 26, 2020	65.85	66.01	65.04	65.12
5039	AMEX	IJS	Tue, Aug 25, 2020	66.34	66.40	65.31	65.91
5038	AMEX	IJS	Mon, Aug 24, 2020	64.93	65.96	64.41	65.96
5037	AMEX	IJS	Fri, Aug 21, 2020	64.71	64.85	63.99	64.37
5036	AMEX	IJS	Thu, Aug 20, 2020	64.82	65.37	64.73	64.90
5035	AMEX	IJS	Wed, Aug 19, 2020	65.73	66.26	65.38	65.53
5034	AMEX	IJS	Tue, Aug 18, 2020	66.49	66.49	65.32	65.45
5033	AMEX	IJS	Mon, Aug 17, 2020	66.87	66.87	66.07	66.60
5032	AMEX	IJS	Fri, Aug 14, 2020	66.03	67.13	65.75	66.71
5031	AMEX	IJS	Thu, Aug 13, 2020	66.74	67.15	66.20	66.39
5030	AMEX	IJS	Wed, Aug 12, 2020	67.75	67.91	66.52	67.07
5029	AMEX	IJS	Tue, Aug 11, 2020	67.71	68.43	66.57	66.86
5028	AMEX	IJS	Mon, Aug 10, 2020	65.87	67.30	65.87	66.84
5027	AMEX	IJS	Fri, Aug 7, 2020	64.05	65.71	63.76	65.68
5026	AMEX	IJS	Thu, Aug 6, 2020	64.50	64.64	63.90	64.14
5025	AMEX	IJS	Wed, Aug 5, 2020	63.59	64.62	63.46	64.61
5024	AMEX	IJS	Tue, Aug 4, 2020	62.16	62.95	62.07	62.95
5023	AMEX	IJS	Mon, Aug 3, 2020	62.11	62.51	61.54	62.39
5022	AMEX	IJS	Fri, Jul 31, 2020	62.17	62.20	60.55	61.74
5021	AMEX	IJS	Thu, Jul 30, 2020	62.11	62.51	61.53	62.37
5020	AMEX	IJS	Wed, Jul 29, 2020	61.92	63.17	61.92	63.15
5019	AMEX	IJS	Tue, Jul 28, 2020	61.72	62.24	61.57	61.60
5018	AMEX	IJS	Mon, Jul 27, 2020	61.69	62.00	61.14	61.98
5017	AMEX	IJS	Fri, Jul 24, 2020	62.25	62.55	61.50	61.58
5016	AMEX	IJS	Thu, Jul 23, 2020	61.92	63.01	61.92	62.58
5015	AMEX	IJS	Wed, Jul 22, 2020	61.76	62.43	61.65	61.99
5014	AMEX	IJS	Tue, Jul 21, 2020	61.11	62.46	61.06	62.24
5013	AMEX	IJS	Mon, Jul 20, 2020	61.01	61.08	60.16	60.40
5012	AMEX	IJS	Fri, Jul 17, 2020	61.57	61.96	60.98	61.15
5011	AMEX	IJS	Thu, Jul 16, 2020	61.30	61.92	60.82	61.45
5010	AMEX	IJS	Wed, Jul 15, 2020	60.65	62.12	60.65	61.78
5009	AMEX	IJS	Tue, Jul 14, 2020	58.13	59.21	57.81	59.21
5008	AMEX	IJS	Mon, Jul 13, 2020	59.18	59.86	58.15	58.22
5007	AMEX	IJS	Fri, Jul 10, 2020	57.04	58.60	56.95	58.54
5006	AMEX	IJS	Thu, Jul 9, 2020	58.72	58.76	56.49	57.00
5005	AMEX	IJS	Wed, Jul 8, 2020	58.51	59.15	57.59	58.76
5004	AMEX	IJS	Tue, Jul 7, 2020	59.35	59.55	58.47	58.67
5003	AMEX	IJS	Mon, Jul 6, 2020	60.64	60.94	59.46	59.98
5002	AMEX	IJS	Thu, Jul 2, 2020	60.28	60.93	59.15	59.29
5001	AMEX	IJS	Wed, Jul 1, 2020	60.44	60.97	58.81	59.03
5000	AMEX	IJS	Tue, Jun 30, 2020	59.20	60.33	58.98	60.19
4999	AMEX	IJS	Mon, Jun 29, 2020	57.68	59.71	57.37	59.35
4998	AMEX	IJS	Fri, Jun 26, 2020	58.00	58.03	56.52	56.85
4997	AMEX	IJS	Thu, Jun 25, 2020	57.02	58.45	56.84	58.45
4996	AMEX	IJS	Wed, Jun 24, 2020	58.86	58.92	56.77	57.53
4995	AMEX	IJS	Tue, Jun 23, 2020	60.35	60.64	59.36	59.78
4994	AMEX	IJS	Mon, Jun 22, 2020	59.06	59.71	58.19	59.65
4993	AMEX	IJS	Fri, Jun 19, 2020	61.45	61.45	58.94	59.43
4992	AMEX	IJS	Thu, Jun 18, 2020	59.78	61.10	59.57	60.38
4991	AMEX	IJS	Wed, Jun 17, 2020	62.36	62.37	60.39	60.49
4990	AMEX	IJS	Tue, Jun 16, 2020	63.23	63.45	60.89	62.29
4989	AMEX	IJS	Mon, Jun 15, 2020	57.44	61.03	57.23	60.53
4988	AMEX	IJS	Fri, Jun 12, 2020	60.94	61.37	58.20	59.67
4987	AMEX	IJS	Thu, Jun 11, 2020	60.71	61.07	58.04	58.24
4986	AMEX	IJS	Wed, Jun 10, 2020	66.96	66.96	63.97	64.00
4985	AMEX	IJS	Tue, Jun 9, 2020	68.04	68.04	66.42	67.12
4984	AMEX	IJS	Mon, Jun 8, 2020	68.41	69.40	68.07	69.30
4983	AMEX	IJS	Fri, Jun 5, 2020	66.67	68.01	66.31	66.98
4982	AMEX	IJS	Thu, Jun 4, 2020	61.89	63.96	61.39	63.63
4981	AMEX	IJS	Wed, Jun 3, 2020	60.95	62.67	60.95	62.27
4980	AMEX	IJS	Tue, Jun 2, 2020	59.43	60.22	59.28	59.95
4979	AMEX	IJS	Mon, Jun 1, 2020	58.61	59.90	58.28	59.05
4978	AMEX	IJS	Fri, May 29, 2020	58.73	58.83	57.51	58.36
4977	AMEX	IJS	Thu, May 28, 2020	62.00	62.06	59.00	59.27
4976	AMEX	IJS	Wed, May 27, 2020	60.04	61.35	58.95	61.25
4975	AMEX	IJS	Tue, May 26, 2020	58.03	59.00	58.00	58.55
4974	AMEX	IJS	Fri, May 22, 2020	56.18	56.18	55.19	56.04
4973	AMEX	IJS	Thu, May 21, 2020	55.81	56.47	55.39	55.95
4972	AMEX	IJS	Wed, May 20, 2020	55.12	56.18	55.05	55.78
4971	AMEX	IJS	Tue, May 19, 2020	55.13	55.56	54.04	54.04
4970	AMEX	IJS	Mon, May 18, 2020	53.67	55.65	53.67	55.38
4969	AMEX	IJS	Fri, May 15, 2020	50.45	51.71	50.16	51.42
4968	AMEX	IJS	Thu, May 14, 2020	49.62	50.87	47.97	50.84
4967	AMEX	IJS	Wed, May 13, 2020	52.39	52.60	49.86	50.63
4966	AMEX	IJS	Tue, May 12, 2020	55.16	55.24	52.81	52.81
4965	AMEX	IJS	Mon, May 11, 2020	55.38	55.63	54.15	54.88
4964	AMEX	IJS	Fri, May 8, 2020	54.66	56.21	54.63	56.14
4963	AMEX	IJS	Thu, May 7, 2020	53.36	54.12	53.18	53.59
4962	AMEX	IJS	Wed, May 6, 2020	54.10	54.50	52.56	52.69
4961	AMEX	IJS	Tue, May 5, 2020	55.06	55.97	53.64	53.80
4960	AMEX	IJS	Mon, May 4, 2020	53.60	54.46	52.78	54.05
4959	AMEX	IJS	Fri, May 1, 2020	55.53	55.73	53.60	54.38
4958	AMEX	IJS	Thu, Apr 30, 2020	58.06	58.07	56.70	56.91
4957	AMEX	IJS	Wed, Apr 29, 2020	57.75	59.80	57.43	59.18
4956	AMEX	IJS	Tue, Apr 28, 2020	56.11	56.65	54.99	56.03
4955	AMEX	IJS	Mon, Apr 27, 2020	52.46	55.09	52.43	54.53
4954	AMEX	IJS	Fri, Apr 24, 2020	52.01	52.52	51.23	52.09
4953	AMEX	IJS	Thu, Apr 23, 2020	51.09	52.42	50.97	51.46
4952	AMEX	IJS	Wed, Apr 22, 2020	51.74	51.76	50.48	50.72
4951	AMEX	IJS	Tue, Apr 21, 2020	50.11	51.01	49.66	50.54
4950	AMEX	IJS	Mon, Apr 20, 2020	51.31	52.53	50.93	51.47
4949	AMEX	IJS	Fri, Apr 17, 2020	52.03	53.02	51.58	52.60
4948	AMEX	IJS	Thu, Apr 16, 2020	51.07	51.43	49.25	50.15
4947	AMEX	IJS	Wed, Apr 15, 2020	51.74	51.89	50.58	50.91
4946	AMEX	IJS	Tue, Apr 14, 2020	54.30	54.74	52.86	53.50
4945	AMEX	IJS	Mon, Apr 13, 2020	54.48	54.74	52.40	52.99
4944	AMEX	IJS	Thu, Apr 9, 2020	53.10	55.05	53.10	54.70
4943	AMEX	IJS	Wed, Apr 8, 2020	49.97	52.06	49.55	51.53
4942	AMEX	IJS	Tue, Apr 7, 2020	50.58	52.00	48.87	49.25
4941	AMEX	IJS	Mon, Apr 6, 2020	46.95	49.10	46.95	48.83
4940	AMEX	IJS	Fri, Apr 3, 2020	46.81	47.25	44.34	45.29
4939	AMEX	IJS	Thu, Apr 2, 2020	46.50	48.47	45.84	47.03
4938	AMEX	IJS	Wed, Apr 1, 2020	47.78	48.12	46.01	46.54
4937	AMEX	IJS	Tue, Mar 31, 2020	49.82	50.66	49.02	49.97
4936	AMEX	IJS	Mon, Mar 30, 2020	49.29	50.07	47.98	49.86
4935	AMEX	IJS	Fri, Mar 27, 2020	49.38	50.50	48.36	48.98
4934	AMEX	IJS	Thu, Mar 26, 2020	48.45	51.64	48.27	51.09
4933	AMEX	IJS	Wed, Mar 25, 2020	48.03	50.05	46.23	47.85
4932	AMEX	IJS	Tue, Mar 24, 2020	46.14	47.84	45.01	47.53
4931	AMEX	IJS	Mon, Mar 23, 2020	45.33	45.57	42.81	44.17
4930	AMEX	IJS	Fri, Mar 20, 2020	47.62	48.61	44.79	45.29
4929	AMEX	IJS	Thu, Mar 19, 2020	44.37	47.99	43.22	47.21
4928	AMEX	IJS	Wed, Mar 18, 2020	48.58	48.58	43.51	45.17
4927	AMEX	IJS	Tue, Mar 17, 2020	48.12	50.44	45.96	50.02
4926	AMEX	IJS	Mon, Mar 16, 2020	53.88	53.88	45.50	52.19
4925	AMEX	IJS	Fri, Mar 13, 2020	52.55	54.13	49.44	54.13
4924	AMEX	IJS	Thu, Mar 12, 2020	53.37	53.67	49.20	49.82
4923	AMEX	IJS	Wed, Mar 11, 2020	58.63	58.89	55.75	56.43
4922	AMEX	IJS	Tue, Mar 10, 2020	60.62	60.81	57.54	60.20
4921	AMEX	IJS	Mon, Mar 9, 2020	61.43	62.50	58.42	58.42
4920	AMEX	IJS	Fri, Mar 6, 2020	64.89	66.38	64.04	65.48
4919	AMEX	IJS	Thu, Mar 5, 2020	67.93	68.05	66.01	66.75
4918	AMEX	IJS	Wed, Mar 4, 2020	68.74	69.47	67.68	69.43
4917	AMEX	IJS	Tue, Mar 3, 2020	69.27	70.21	66.84	67.51
4916	AMEX	IJS	Mon, Mar 2, 2020	67.93	69.22	66.72	69.22
4915	AMEX	IJS	Fri, Feb 28, 2020	66.70	68.24	66.37	67.69
4914	AMEX	IJS	Thu, Feb 27, 2020	69.70	71.37	68.26	68.51
4913	AMEX	IJS	Wed, Feb 26, 2020	72.69	73.05	70.98	71.11
4912	AMEX	IJS	Tue, Feb 25, 2020	75.35	75.36	72.03	72.26
4911	AMEX	IJS	Mon, Feb 24, 2020	75.01	75.28	74.51	74.96
4910	AMEX	IJS	Fri, Feb 21, 2020	77.80	77.80	76.93	77.21
4909	AMEX	IJS	Thu, Feb 20, 2020	77.57	78.34	77.50	78.13
4908	AMEX	IJS	Wed, Feb 19, 2020	77.80	77.94	77.40	77.70
4907	AMEX	IJS	Tue, Feb 18, 2020	77.69	77.82	76.90	77.45
4906	AMEX	IJS	Fri, Feb 14, 2020	78.33	78.33	77.60	77.88
4905	AMEX	IJS	Thu, Feb 13, 2020	77.80	78.32	77.80	78.28
4904	AMEX	IJS	Wed, Feb 12, 2020	78.16	78.36	77.80	78.13
4903	AMEX	IJS	Tue, Feb 11, 2020	77.26	77.98	77.15	77.52
4902	AMEX	IJS	Mon, Feb 10, 2020	76.75	76.82	76.46	76.72
4901	AMEX	IJS	Fri, Feb 7, 2020	77.69	77.69	76.62	76.84
4900	AMEX	IJS	Thu, Feb 6, 2020	78.94	79.00	78.04	78.07
4899	AMEX	IJS	Wed, Feb 5, 2020	77.62	78.63	77.57	78.52
4898	AMEX	IJS	Tue, Feb 4, 2020	77.03	77.18	76.79	76.79
4897	AMEX	IJS	Mon, Feb 3, 2020	75.75	76.35	75.66	75.93
4896	AMEX	IJS	Fri, Jan 31, 2020	76.73	76.74	75.08	75.33
4895	AMEX	IJS	Thu, Jan 30, 2020	76.45	77.04	76.06	77.00
4894	AMEX	IJS	Wed, Jan 29, 2020	77.88	78.07	77.05	77.08
4893	AMEX	IJS	Tue, Jan 28, 2020	77.68	78.04	77.43	77.68
4892	AMEX	IJS	Mon, Jan 27, 2020	77.22	77.67	76.85	77.15
4891	AMEX	IJS	Fri, Jan 24, 2020	79.90	79.90	77.82	78.29
4890	AMEX	IJS	Thu, Jan 23, 2020	79.49	79.85	78.63	79.74
4889	AMEX	IJS	Wed, Jan 22, 2020	80.08	80.11	79.51	79.65
4888	AMEX	IJS	Tue, Jan 21, 2020	80.51	80.51	79.70	79.84
4887	AMEX	IJS	Fri, Jan 17, 2020	81.30	81.35	80.67	80.79
4886	AMEX	IJS	Thu, Jan 16, 2020	80.78	81.43	80.50	81.02
4885	AMEX	IJS	Wed, Jan 15, 2020	79.67	80.30	79.61	79.99
4884	AMEX	IJS	Tue, Jan 14, 2020	79.30	80.28	79.11	79.80
4883	AMEX	IJS	Mon, Jan 13, 2020	79.03	79.54	78.55	79.53
4882	AMEX	IJS	Fri, Jan 10, 2020	79.47	79.47	78.61	78.99
4881	AMEX	IJS	Thu, Jan 9, 2020	80.04	80.04	79.34	79.43
4880	AMEX	IJS	Wed, Jan 8, 2020	79.64	80.06	79.42	79.61
4879	AMEX	IJS	Tue, Jan 7, 2020	79.98	80.04	79.38	79.61
4878	AMEX	IJS	Mon, Jan 6, 2020	79.58	80.36	79.29	80.28
4877	AMEX	IJS	Fri, Jan 3, 2020	79.63	80.32	79.59	80.21
4876	AMEX	IJS	Thu, Jan 2, 2020	80.94	80.94	79.65	80.38
4875	AMEX	IJS	Tue, Dec 31, 2019	80.03	80.71	80.03	80.40
4874	AMEX	IJS	Mon, Dec 30, 2019	80.27	80.63	79.81	80.13
4873	AMEX	IJS	Fri, Dec 27, 2019	80.79	80.79	79.97	80.11
4872	AMEX	IJS	Thu, Dec 26, 2019	80.65	80.66	80.33	80.50
4871	AMEX	IJS	Tue, Dec 24, 2019	80.43	80.60	80.36	80.49
4870	AMEX	IJS	Mon, Dec 23, 2019	80.58	80.58	80.15	80.40
4869	AMEX	IJS	Fri, Dec 20, 2019	80.86	80.86	80.31	80.46
4868	AMEX	IJS	Thu, Dec 19, 2019	80.52	80.55	80.24	80.55
4867	AMEX	IJS	Wed, Dec 18, 2019	80.41	80.61	80.02	80.50
4866	AMEX	IJS	Tue, Dec 17, 2019	79.68	80.22	79.64	80.16
4865	AMEX	IJS	Mon, Dec 16, 2019	79.79	80.29	79.46	79.49
4864	AMEX	IJS	Fri, Dec 13, 2019	80.27	80.55	79.42	79.70
4863	AMEX	IJS	Thu, Dec 12, 2019	79.45	80.62	79.13	80.29
4862	AMEX	IJS	Wed, Dec 11, 2019	79.42	79.53	79.07	79.39
4861	AMEX	IJS	Tue, Dec 10, 2019	79.30	79.49	79.04	79.23
4860	AMEX	IJS	Mon, Dec 9, 2019	79.44	79.64	79.29	79.33
4859	AMEX	IJS	Fri, Dec 6, 2019	79.09	79.85	79.08	79.47
4858	AMEX	IJS	Thu, Dec 5, 2019	78.19	78.41	78.03	78.29
4857	AMEX	IJS	Wed, Dec 4, 2019	77.72	78.38	77.72	77.95
4856	AMEX	IJS	Tue, Dec 3, 2019	77.22	77.36	76.59	77.32
4855	AMEX	IJS	Mon, Dec 2, 2019	78.81	78.89	77.73	77.82
4854	AMEX	IJS	Fri, Nov 29, 2019	79.03	79.10	78.58	78.68
4853	AMEX	IJS	Wed, Nov 27, 2019	79.19	79.45	79.03	79.24
4852	AMEX	IJS	Tue, Nov 26, 2019	79.10	79.45	78.82	78.90
4851	AMEX	IJS	Mon, Nov 25, 2019	77.63	79.28	77.57	79.07
4850	AMEX	IJS	Fri, Nov 22, 2019	77.38	77.49	76.95	77.23
4849	AMEX	IJS	Thu, Nov 21, 2019	77.63	77.63	76.81	77.06
4848	AMEX	IJS	Wed, Nov 20, 2019	77.76	78.11	77.03	77.49
4847	AMEX	IJS	Tue, Nov 19, 2019	78.38	78.38	77.80	78.01
4846	AMEX	IJS	Mon, Nov 18, 2019	78.30	78.42	77.80	78.07
4845	AMEX	IJS	Fri, Nov 15, 2019	78.67	78.68	78.06	78.36
4844	AMEX	IJS	Thu, Nov 14, 2019	78.18	78.60	78.04	78.13
4843	AMEX	IJS	Wed, Nov 13, 2019	78.28	78.43	77.95	78.26
4842	AMEX	IJS	Tue, Nov 12, 2019	78.86	79.23	78.67	78.76
4841	AMEX	IJS	Mon, Nov 11, 2019	78.54	78.89	78.41	78.74
4840	AMEX	IJS	Fri, Nov 8, 2019	78.92	79.20	78.63	78.98
4839	AMEX	IJS	Thu, Nov 7, 2019	79.45	79.80	78.82	79.06
4838	AMEX	IJS	Wed, Nov 6, 2019	79.12	79.17	78.50	78.77
4837	AMEX	IJS	Tue, Nov 5, 2019	78.99	79.76	78.99	79.10
4836	AMEX	IJS	Mon, Nov 4, 2019	78.61	78.86	78.31	78.78
4835	AMEX	IJS	Fri, Nov 1, 2019	77.04	77.97	76.75	77.92
4834	AMEX	IJS	Thu, Oct 31, 2019	77.11	77.11	75.97	76.60
4833	AMEX	IJS	Wed, Oct 30, 2019	77.78	77.78	76.74	77.24
4832	AMEX	IJS	Tue, Oct 29, 2019	77.36	77.99	77.23	77.78
4831	AMEX	IJS	Mon, Oct 28, 2019	77.22	77.91	77.22	77.56
4830	AMEX	IJS	Fri, Oct 25, 2019	76.24	77.04	76.06	76.88
4829	AMEX	IJS	Thu, Oct 24, 2019	76.71	76.71	75.88	76.29
4828	AMEX	IJS	Wed, Oct 23, 2019	76.16	76.44	75.79	76.43
4827	AMEX	IJS	Tue, Oct 22, 2019	75.98	76.46	75.39	76.14
4826	AMEX	IJS	Mon, Oct 21, 2019	75.67	76.39	75.43	75.77
4825	AMEX	IJS	Fri, Oct 18, 2019	75.10	75.42	74.44	75.00
4824	AMEX	IJS	Thu, Oct 17, 2019	74.92	75.44	74.82	75.35
4823	AMEX	IJS	Wed, Oct 16, 2019	74.29	75.02	74.29	74.57
4822	AMEX	IJS	Tue, Oct 15, 2019	73.84	74.80	73.52	74.36
4821	AMEX	IJS	Mon, Oct 14, 2019	73.71	73.73	73.17	73.61
4820	AMEX	IJS	Fri, Oct 11, 2019	73.41	74.74	73.38	73.81
4819	AMEX	IJS	Thu, Oct 10, 2019	72.37	72.90	72.19	72.43
4818	AMEX	IJS	Wed, Oct 9, 2019	72.51	72.67	72.02	72.26
4817	AMEX	IJS	Tue, Oct 8, 2019	72.72	72.83	71.97	72.03
4816	AMEX	IJS	Mon, Oct 7, 2019	73.40	73.92	72.97	73.33
4815	AMEX	IJS	Fri, Oct 4, 2019	72.98	73.55	72.56	73.48
4814	AMEX	IJS	Thu, Oct 3, 2019	72.65	72.92	71.64	72.83
4813	AMEX	IJS	Wed, Oct 2, 2019	73.24	73.24	72.23	72.89
4812	AMEX	IJS	Tue, Oct 1, 2019	75.46	76.21	73.40	73.65
4811	AMEX	IJS	Mon, Sep 30, 2019	75.25	75.57	75.00	75.10
4810	AMEX	IJS	Fri, Sep 27, 2019	75.73	76.04	74.80	75.08
4809	AMEX	IJS	Thu, Sep 26, 2019	76.18	76.22	75.25	75.50
4808	AMEX	IJS	Wed, Sep 25, 2019	75.14	76.36	75.00	76.21
4807	AMEX	IJS	Tue, Sep 24, 2019	76.07	76.24	74.99	75.13
4806	AMEX	IJS	Mon, Sep 23, 2019	75.67	76.50	75.44	75.84
4805	AMEX	IJS	Fri, Sep 20, 2019	76.25	76.65	75.56	75.91
4804	AMEX	IJS	Thu, Sep 19, 2019	76.78	77.25	76.13	76.21
4803	AMEX	IJS	Wed, Sep 18, 2019	77.09	77.17	76.04	76.62
4802	AMEX	IJS	Tue, Sep 17, 2019	77.27	77.27	76.58	77.21
4801	AMEX	IJS	Mon, Sep 16, 2019	77.03	77.90	77.00	77.45
4800	AMEX	IJS	Fri, Sep 13, 2019	77.39	78.08	77.12	77.31
4799	AMEX	IJS	Thu, Sep 12, 2019	77.04	77.29	76.04	77.04
4798	AMEX	IJS	Wed, Sep 11, 2019	75.74	77.10	75.22	77.04
4797	AMEX	IJS	Tue, Sep 10, 2019	74.18	75.52	73.96	75.52
4796	AMEX	IJS	Mon, Sep 9, 2019	72.79	74.24	72.72	74.24
4795	AMEX	IJS	Fri, Sep 6, 2019	72.94	73.09	72.52	72.54
4794	AMEX	IJS	Thu, Sep 5, 2019	72.05	73.52	71.75	72.81
4793	AMEX	IJS	Wed, Sep 4, 2019	71.05	71.23	70.84	71.14
4792	AMEX	IJS	Tue, Sep 3, 2019	70.76	71.00	70.00	70.40
4791	AMEX	IJS	Fri, Aug 30, 2019	71.77	71.87	71.06	71.41
4790	AMEX	IJS	Thu, Aug 29, 2019	70.86	71.53	70.85	71.39
4789	AMEX	IJS	Wed, Aug 28, 2019	69.07	70.53	68.84	70.15
4788	AMEX	IJS	Tue, Aug 27, 2019	70.67	70.67	69.12	69.13
4787	AMEX	IJS	Mon, Aug 26, 2019	70.12	70.20	69.73	70.20
4786	AMEX	IJS	Fri, Aug 23, 2019	71.32	71.66	69.23	69.47
4785	AMEX	IJS	Thu, Aug 22, 2019	72.07	72.31	71.45	71.70
4784	AMEX	IJS	Wed, Aug 21, 2019	72.02	72.02	71.69	71.93
4783	AMEX	IJS	Tue, Aug 20, 2019	71.93	71.93	71.30	71.35
4782	AMEX	IJS	Mon, Aug 19, 2019	72.05	72.43	71.98	72.01
4781	AMEX	IJS	Fri, Aug 16, 2019	70.00	71.32	70.00	71.20
4780	AMEX	IJS	Thu, Aug 15, 2019	70.25	70.25	69.20	69.52
4779	AMEX	IJS	Wed, Aug 14, 2019	70.88	70.88	69.76	69.95
4778	AMEX	IJS	Tue, Aug 13, 2019	71.35	73.09	71.01	72.20
4777	AMEX	IJS	Mon, Aug 12, 2019	71.95	71.95	71.36	71.52
4776	AMEX	IJS	Fri, Aug 9, 2019	73.06	73.06	72.12	72.28
4775	AMEX	IJS	Thu, Aug 8, 2019	72.10	73.24	72.10	73.24
4774	AMEX	IJS	Wed, Aug 7, 2019	70.84	71.82	70.33	71.63
4773	AMEX	IJS	Tue, Aug 6, 2019	71.36	71.64	70.57	71.50
4772	AMEX	IJS	Mon, Aug 5, 2019	71.64	71.69	70.01	70.80
4771	AMEX	IJS	Fri, Aug 2, 2019	73.42	73.42	72.33	72.89
4770	AMEX	IJS	Thu, Aug 1, 2019	75.31	75.80	73.49	73.79
4769	AMEX	IJS	Wed, Jul 31, 2019	75.56	76.39	74.81	75.28
4768	AMEX	IJS	Tue, Jul 30, 2019	74.09	75.48	73.85	75.46
4767	AMEX	IJS	Mon, Jul 29, 2019	75.10	75.18	74.37	74.53
4766	AMEX	IJS	Fri, Jul 26, 2019	74.56	75.24	74.53	75.14
4765	AMEX	IJS	Thu, Jul 25, 2019	75.07	75.41	74.25	74.38
4764	AMEX	IJS	Wed, Jul 24, 2019	73.40	75.12	73.38	75.02
4763	AMEX	IJS	Tue, Jul 23, 2019	73.09	73.59	72.95	73.59
4762	AMEX	IJS	Mon, Jul 22, 2019	73.18	73.47	72.67	72.82
4761	AMEX	IJS	Fri, Jul 19, 2019	73.19	73.71	73.03	73.04
4760	AMEX	IJS	Thu, Jul 18, 2019	73.02	73.21	72.73	73.08
4759	AMEX	IJS	Wed, Jul 17, 2019	73.84	73.84	73.00	73.12
4758	AMEX	IJS	Tue, Jul 16, 2019	73.55	74.27	73.36	73.81
4757	AMEX	IJS	Mon, Jul 15, 2019	74.40	74.43	73.35	73.65
4756	AMEX	IJS	Fri, Jul 12, 2019	73.50	74.51	73.46	74.21
4755	AMEX	IJS	Thu, Jul 11, 2019	73.91	73.91	73.08	73.38
4754	AMEX	IJS	Wed, Jul 10, 2019	74.11	74.33	73.57	73.84
4753	AMEX	IJS	Tue, Jul 9, 2019	73.73	73.80	73.45	73.74
4752	AMEX	IJS	Mon, Jul 8, 2019	74.52	74.65	73.89	74.02
4751	AMEX	IJS	Fri, Jul 5, 2019	74.04	74.77	73.75	74.74
4750	AMEX	IJS	Wed, Jul 3, 2019	74.11	74.48	73.98	74.47
4749	AMEX	IJS	Tue, Jul 2, 2019	74.44	74.44	73.48	73.90
4748	AMEX	IJS	Mon, Jul 1, 2019	75.38	75.59	74.11	74.52
4747	AMEX	IJS	Fri, Jun 28, 2019	73.54	74.54	73.54	74.31
4746	AMEX	IJS	Thu, Jun 27, 2019	72.10	73.34	72.10	73.30
4745	AMEX	IJS	Wed, Jun 26, 2019	71.93	72.28	71.87	71.90
4744	AMEX	IJS	Tue, Jun 25, 2019	71.95	72.11	71.62	71.65
4743	AMEX	IJS	Mon, Jun 24, 2019	72.84	72.85	71.89	71.89
4742	AMEX	IJS	Fri, Jun 21, 2019	73.21	73.21	72.61	72.67
4741	AMEX	IJS	Thu, Jun 20, 2019	73.51	73.61	72.96	73.31
4740	AMEX	IJS	Wed, Jun 19, 2019	72.89	72.95	72.52	72.79
4739	AMEX	IJS	Tue, Jun 18, 2019	72.29	73.36	72.27	72.76
4738	AMEX	IJS	Mon, Jun 17, 2019	72.06	72.26	71.80	71.84
4737	AMEX	IJS	Fri, Jun 14, 2019	72.85	72.85	72.19	71.93
4736	AMEX	IJS	Thu, Jun 13, 2019	72.35	72.97	72.32	72.90
4735	AMEX	IJS	Wed, Jun 12, 2019	72.17	72.22	71.79	71.96
4734	AMEX	IJS	Tue, Jun 11, 2019	72.86	73.11	72.04	72.22
4733	AMEX	IJS	Mon, Jun 10, 2019	72.01	72.83	72.01	72.33
4732	AMEX	IJS	Fri, Jun 7, 2019	71.51	72.03	71.24	71.76
4731	AMEX	IJS	Thu, Jun 6, 2019	71.50	71.75	70.45	71.25
4730	AMEX	IJS	Wed, Jun 5, 2019	72.07	72.13	70.89	71.47
4729	AMEX	IJS	Tue, Jun 4, 2019	70.56	72.00	70.56	71.97
4728	AMEX	IJS	Mon, Jun 3, 2019	69.37	70.22	69.31	69.86
4727	AMEX	IJS	Fri, May 31, 2019	69.58	69.60	69.09	69.28
4726	AMEX	IJS	Thu, May 30, 2019	70.81	71.30	69.98	70.33
4725	AMEX	IJS	Wed, May 29, 2019	70.83	70.89	70.14	70.66
4724	AMEX	IJS	Tue, May 28, 2019	72.04	72.26	71.25	71.25
4723	AMEX	IJS	Fri, May 24, 2019	71.78	72.03	71.48	71.88
4722	AMEX	IJS	Thu, May 23, 2019	72.24	72.29	70.96	71.35
4721	AMEX	IJS	Wed, May 22, 2019	73.57	73.60	72.77	72.96
4720	AMEX	IJS	Tue, May 21, 2019	73.35	74.02	73.35	73.85
4719	AMEX	IJS	Mon, May 20, 2019	73.05	73.43	72.83	72.95
4718	AMEX	IJS	Fri, May 17, 2019	74.17	74.75	73.46	73.53
4717	AMEX	IJS	Thu, May 16, 2019	74.70	75.31	74.59	74.71
4716	AMEX	IJS	Wed, May 15, 2019	74.01	74.71	73.72	74.53
4715	AMEX	IJS	Tue, May 14, 2019	73.92	74.84	73.75	74.58
4714	AMEX	IJS	Mon, May 13, 2019	74.72	75.03	73.54	73.73
4713	AMEX	IJS	Fri, May 10, 2019	75.81	76.19	74.75	76.12
4712	AMEX	IJS	Thu, May 9, 2019	75.51	76.14	74.90	76.00
4711	AMEX	IJS	Wed, May 8, 2019	76.55	76.85	76.09	76.11
4710	AMEX	IJS	Tue, May 7, 2019	77.41	77.53	76.11	76.73
4709	AMEX	IJS	Mon, May 6, 2019	76.95	78.18	76.91	78.03
4708	AMEX	IJS	Fri, May 3, 2019	76.66	78.09	76.63	78.04
4707	AMEX	IJS	Thu, May 2, 2019	76.01	76.72	75.57	76.25
4706	AMEX	IJS	Wed, May 1, 2019	77.12	77.24	76.13	76.13
4705	AMEX	IJS	Tue, Apr 30, 2019	77.25	77.33	76.54	76.96
4704	AMEX	IJS	Mon, Apr 29, 2019	76.98	77.59	76.89	77.21
4703	AMEX	IJS	Fri, Apr 26, 2019	76.17	76.89	75.88	76.82
4702	AMEX	IJS	Thu, Apr 25, 2019	76.88	77.13	75.73	76.15
4701	AMEX	IJS	Wed, Apr 24, 2019	76.93	77.50	76.88	77.19
4700	AMEX	IJS	Tue, Apr 23, 2019	76.05	77.17	75.99	76.90
4699	AMEX	IJS	Mon, Apr 22, 2019	76.46	76.49	75.68	75.97
4698	AMEX	IJS	Thu, Apr 18, 2019	76.90	76.95	76.34	76.59
4697	AMEX	IJS	Wed, Apr 17, 2019	77.24	77.24	76.48	76.83
4696	AMEX	IJS	Tue, Apr 16, 2019	76.59	76.99	76.36	76.96
4695	AMEX	IJS	Mon, Apr 15, 2019	76.75	76.77	76.09	76.33
4694	AMEX	IJS	Fri, Apr 12, 2019	76.72	76.93	76.29	76.62
4693	AMEX	IJS	Thu, Apr 11, 2019	76.31	76.46	75.99	76.21
4692	AMEX	IJS	Wed, Apr 10, 2019	75.21	76.30	75.19	76.22
4691	AMEX	IJS	Tue, Apr 9, 2019	75.89	75.91	74.99	75.10
4690	AMEX	IJS	Mon, Apr 8, 2019	76.00	76.19	75.77	76.16
4689	AMEX	IJS	Fri, Apr 5, 2019	75.79	76.27	75.75	76.23
4688	AMEX	IJS	Thu, Apr 4, 2019	74.81	75.66	74.81	75.56
4687	AMEX	IJS	Wed, Apr 3, 2019	75.06	75.39	74.64	74.79
4686	AMEX	IJS	Tue, Apr 2, 2019	74.99	75.00	74.22	74.52
4685	AMEX	IJS	Mon, Apr 1, 2019	74.34	75.03	74.19	74.96
4684	AMEX	IJS	Fri, Mar 29, 2019	74.39	74.51	73.42	73.77
4683	AMEX	IJS	Thu, Mar 28, 2019	73.39	73.95	72.99	73.84
4682	AMEX	IJS	Wed, Mar 27, 2019	72.96	73.51	72.36	73.22
4681	AMEX	IJS	Tue, Mar 26, 2019	72.84	73.53	72.56	73.02
4680	AMEX	IJS	Mon, Mar 25, 2019	71.95	72.86	71.41	72.27
4679	AMEX	IJS	Fri, Mar 22, 2019	74.20	74.22	71.94	71.95
4678	AMEX	IJS	Thu, Mar 21, 2019	73.60	75.20	73.60	74.70
4677	AMEX	IJS	Wed, Mar 20, 2019	74.54	74.95	73.48	73.81
4676	AMEX	IJS	Tue, Mar 19, 2019	75.86	75.88	74.66	74.52
4675	AMEX	IJS	Mon, Mar 18, 2019	75.01	75.63	74.77	75.50
4674	AMEX	IJS	Fri, Mar 15, 2019	74.89	75.46	74.68	74.87
4673	AMEX	IJS	Thu, Mar 14, 2019	75.18	75.18	74.75	74.82
4672	AMEX	IJS	Wed, Mar 13, 2019	75.08	75.57	75.06	75.18
4671	AMEX	IJS	Tue, Mar 12, 2019	75.18	75.28	74.68	74.86
4670	AMEX	IJS	Mon, Mar 11, 2019	74.12	75.09	74.08	75.08
4669	AMEX	IJS	Fri, Mar 8, 2019	73.65	73.99	73.57	73.90
4668	AMEX	IJS	Thu, Mar 7, 2019	74.97	74.97	73.95	74.06
4667	AMEX	IJS	Wed, Mar 6, 2019	76.46	76.46	74.95	74.99
4666	AMEX	IJS	Tue, Mar 5, 2019	76.93	76.93	76.42	76.47
4665	AMEX	IJS	Mon, Mar 4, 2019	77.68	77.70	76.42	76.89
4664	AMEX	IJS	Fri, Mar 1, 2019	77.63	77.79	76.88	77.51
4663	AMEX	IJS	Thu, Feb 28, 2019	77.44	77.44	76.97	77.07
4662	AMEX	IJS	Wed, Feb 27, 2019	77.22	77.55	76.98	77.49
4661	AMEX	IJS	Tue, Feb 26, 2019	78.07	78.25	77.45	77.48
4660	AMEX	IJS	Mon, Feb 25, 2019	78.77	79.06	78.18	78.23
4659	AMEX	IJS	Fri, Feb 22, 2019	78.24	78.53	78.08	78.45
4658	AMEX	IJS	Thu, Feb 21, 2019	78.45	78.51	77.67	78.03
4657	AMEX	IJS	Wed, Feb 20, 2019	77.83	78.73	77.80	78.59
4656	AMEX	IJS	Tue, Feb 19, 2019	76.99	78.02	76.99	77.85
4655	AMEX	IJS	Fri, Feb 15, 2019	76.57	77.40	76.46	77.30
4654	AMEX	IJS	Thu, Feb 14, 2019	75.51	76.43	75.35	76.07
4653	AMEX	IJS	Wed, Feb 13, 2019	75.75	76.06	75.53	75.89
4652	AMEX	IJS	Tue, Feb 12, 2019	75.02	75.67	74.90	75.57
4651	AMEX	IJS	Mon, Feb 11, 2019	74.12	74.64	73.74	74.61
4650	AMEX	IJS	Fri, Feb 8, 2019	73.84	74.19	73.41	73.96
4649	AMEX	IJS	Thu, Feb 7, 2019	74.43	74.72	73.54	74.20
4648	AMEX	IJS	Wed, Feb 6, 2019	74.94	75.07	74.66	74.90
4647	AMEX	IJS	Tue, Feb 5, 2019	74.96	75.13	74.46	75.03
4646	AMEX	IJS	Mon, Feb 4, 2019	74.12	74.88	73.72	74.88
4645	AMEX	IJS	Fri, Feb 1, 2019	74.15	74.33	73.76	74.10
4644	AMEX	IJS	Thu, Jan 31, 2019	73.33	74.03	73.25	74.01
4643	AMEX	IJS	Wed, Jan 30, 2019	73.09	73.71	72.42	73.42
4642	AMEX	IJS	Tue, Jan 29, 2019	72.71	72.93	72.54	72.68
4641	AMEX	IJS	Mon, Jan 28, 2019	72.32	72.83	72.07	72.70
4640	AMEX	IJS	Fri, Jan 25, 2019	72.57	73.20	72.38	72.99
4639	AMEX	IJS	Thu, Jan 24, 2019	71.58	72.33	71.58	72.08
4638	AMEX	IJS	Wed, Jan 23, 2019	72.02	72.37	71.15	71.67
4637	AMEX	IJS	Tue, Jan 22, 2019	72.55	72.63	71.50	71.84
4636	AMEX	IJS	Fri, Jan 18, 2019	72.50	73.33	72.37	73.00
4635	AMEX	IJS	Thu, Jan 17, 2019	71.26	72.32	71.11	72.14
4634	AMEX	IJS	Wed, Jan 16, 2019	70.87	71.70	70.87	71.55
4633	AMEX	IJS	Tue, Jan 15, 2019	70.70	70.98	70.21	70.83
4632	AMEX	IJS	Mon, Jan 14, 2019	70.64	71.18	70.45	70.62
4631	AMEX	IJS	Fri, Jan 11, 2019	70.49	71.19	70.35	71.04
4630	AMEX	IJS	Thu, Jan 10, 2019	70.15	70.85	69.96	70.80
4629	AMEX	IJS	Wed, Jan 9, 2019	70.21	70.86	69.90	70.68
4628	AMEX	IJS	Tue, Jan 8, 2019	69.54	69.98	69.05	69.98
4627	AMEX	IJS	Mon, Jan 7, 2019	67.86	69.33	67.59	68.99
4626	AMEX	IJS	Fri, Jan 4, 2019	66.44	68.12	66.35	68.00
4625	AMEX	IJS	Thu, Jan 3, 2019	66.17	66.63	65.09	65.55
4624	AMEX	IJS	Wed, Jan 2, 2019	65.02	66.86	64.86	66.61
4623	AMEX	IJS	Mon, Dec 31, 2018	65.97	66.08	64.77	65.93
4622	AMEX	IJS	Fri, Dec 28, 2018	65.30	66.57	64.96	65.59
4621	AMEX	IJS	Thu, Dec 27, 2018	63.99	65.25	63.04	65.19
4620	AMEX	IJS	Wed, Dec 26, 2018	62.33	64.96	61.86	64.91
4619	AMEX	IJS	Mon, Dec 24, 2018	63.03	63.40	62.05	62.06
4618	AMEX	IJS	Fri, Dec 21, 2018	64.97	65.41	63.16	63.28
4617	AMEX	IJS	Thu, Dec 20, 2018	65.38	65.91	64.13	64.77
4616	AMEX	IJS	Wed, Dec 19, 2018	67.05	67.91	65.30	65.56
4615	AMEX	IJS	Tue, Dec 18, 2018	67.59	68.15	66.89	67.07
4614	AMEX	IJS	Mon, Dec 17, 2018	68.27	69.02	66.72	67.09
4613	AMEX	IJS	Fri, Dec 14, 2018	69.43	70.09	68.60	68.54
4612	AMEX	IJS	Thu, Dec 13, 2018	71.16	71.18	69.74	69.88
4611	AMEX	IJS	Wed, Dec 12, 2018	70.95	71.91	70.88	71.13
4610	AMEX	IJS	Tue, Dec 11, 2018	71.29	71.64	69.90	70.30
4609	AMEX	IJS	Mon, Dec 10, 2018	71.08	71.31	69.47	70.38
4608	AMEX	IJS	Fri, Dec 7, 2018	72.38	73.09	70.67	71.05
4607	AMEX	IJS	Thu, Dec 6, 2018	71.86	72.34	70.69	72.31
4606	AMEX	IJS	Tue, Dec 4, 2018	76.06	76.12	72.58	72.73
4605	AMEX	IJS	Mon, Dec 3, 2018	76.79	76.79	75.16	76.18
4604	AMEX	IJS	Fri, Nov 30, 2018	74.95	75.72	74.76	75.60
4603	AMEX	IJS	Thu, Nov 29, 2018	75.31	75.61	74.69	75.08
4602	AMEX	IJS	Wed, Nov 28, 2018	74.37	75.66	73.35	75.59
4601	AMEX	IJS	Tue, Nov 27, 2018	74.48	74.67	73.99	74.13
4600	AMEX	IJS	Mon, Nov 26, 2018	74.70	75.26	74.35	74.74
4599	AMEX	IJS	Fri, Nov 23, 2018	73.67	74.67	73.67	74.04
4598	AMEX	IJS	Wed, Nov 21, 2018	73.85	75.01	73.65	74.24
4597	AMEX	IJS	Tue, Nov 20, 2018	74.29	74.58	73.40	73.52
4596	AMEX	IJS	Mon, Nov 19, 2018	75.81	76.12	74.74	75.03
4595	AMEX	IJS	Fri, Nov 16, 2018	75.31	76.10	75.08	75.94
4594	AMEX	IJS	Thu, Nov 15, 2018	74.52	75.94	74.36	75.79
4593	AMEX	IJS	Wed, Nov 14, 2018	76.08	76.45	74.54	74.93
4592	AMEX	IJS	Tue, Nov 13, 2018	75.94	76.66	75.44	75.50
4591	AMEX	IJS	Mon, Nov 12, 2018	76.99	77.01	75.64	75.69
4590	AMEX	IJS	Fri, Nov 9, 2018	77.84	77.88	76.51	76.97
4589	AMEX	IJS	Thu, Nov 8, 2018	78.11	78.58	77.76	78.19
4588	AMEX	IJS	Wed, Nov 7, 2018	77.79	78.49	77.10	78.45
4587	AMEX	IJS	Tue, Nov 6, 2018	77.08	77.58	76.92	77.36
4586	AMEX	IJS	Mon, Nov 5, 2018	76.92	77.30	76.38	77.15
4585	AMEX	IJS	Fri, Nov 2, 2018	76.71	77.15	76.19	76.79
4584	AMEX	IJS	Thu, Nov 1, 2018	75.41	76.54	75.40	76.37
4583	AMEX	IJS	Wed, Oct 31, 2018	76.26	76.26	75.10	75.17
4582	AMEX	IJS	Tue, Oct 30, 2018	74.06	75.63	74.06	75.58
4581	AMEX	IJS	Mon, Oct 29, 2018	74.95	75.79	73.29	73.99
4580	AMEX	IJS	Fri, Oct 26, 2018	74.03	75.04	72.77	74.15
4579	AMEX	IJS	Thu, Oct 25, 2018	73.37	75.10	73.37	74.80
4578	AMEX	IJS	Wed, Oct 24, 2018	75.68	75.83	73.12	73.17
4577	AMEX	IJS	Tue, Oct 23, 2018	75.49	76.26	74.44	75.76
4576	AMEX	IJS	Mon, Oct 22, 2018	76.71	77.21	76.25	76.43
4575	AMEX	IJS	Fri, Oct 19, 2018	77.25	77.69	76.22	76.56
4574	AMEX	IJS	Thu, Oct 18, 2018	78.33	78.46	76.89	77.13
4573	AMEX	IJS	Wed, Oct 17, 2018	78.83	78.87	77.68	78.65
4572	AMEX	IJS	Tue, Oct 16, 2018	77.75	79.21	76.98	79.05
4571	AMEX	IJS	Mon, Oct 15, 2018	76.73	77.78	76.48	77.26
4570	AMEX	IJS	Fri, Oct 12, 2018	77.84	78.05	75.89	76.75
4569	AMEX	IJS	Thu, Oct 11, 2018	78.40	78.93	76.97	77.00
4568	AMEX	IJS	Wed, Oct 10, 2018	80.66	80.67	78.69	78.78
4567	AMEX	IJS	Tue, Oct 9, 2018	80.92	81.47	80.76	80.89
4566	AMEX	IJS	Mon, Oct 8, 2018	80.66	81.23	80.44	81.07
4565	AMEX	IJS	Fri, Oct 5, 2018	81.55	81.67	80.13	80.79
4564	AMEX	IJS	Thu, Oct 4, 2018	82.07	82.27	81.28	81.52
4563	AMEX	IJS	Wed, Oct 3, 2018	81.69	82.64	81.53	82.27
4562	AMEX	IJS	Tue, Oct 2, 2018	82.24	82.53	81.33	81.45
4561	AMEX	IJS	Mon, Oct 1, 2018	83.78	83.88	82.05	82.30
4560	AMEX	IJS	Fri, Sep 28, 2018	82.94	83.73	82.94	83.47
4559	AMEX	IJS	Thu, Sep 27, 2018	83.32	83.64	83.12	83.12
4558	AMEX	IJS	Wed, Sep 26, 2018	83.90	84.01	83.10	83.16
4557	AMEX	IJS	Tue, Sep 25, 2018	84.27	84.34	84.06	83.79
4556	AMEX	IJS	Mon, Sep 24, 2018	84.83	84.83	83.80	84.14
4555	AMEX	IJS	Fri, Sep 21, 2018	85.34	85.63	84.79	84.83
4554	AMEX	IJS	Thu, Sep 20, 2018	84.72	85.21	84.60	85.15
4553	AMEX	IJS	Wed, Sep 19, 2018	84.70	85.20	84.24	84.39
4552	AMEX	IJS	Tue, Sep 18, 2018	84.66	85.02	84.48	84.69
4551	AMEX	IJS	Mon, Sep 17, 2018	85.18	85.26	84.49	84.53
4550	AMEX	IJS	Fri, Sep 14, 2018	84.81	85.40	84.59	85.19
4549	AMEX	IJS	Thu, Sep 13, 2018	85.11	85.11	84.67	84.79
4548	AMEX	IJS	Wed, Sep 12, 2018	84.96	84.99	84.24	84.82
4547	AMEX	IJS	Tue, Sep 11, 2018	84.88	85.23	84.48	85.01
4546	AMEX	IJS	Mon, Sep 10, 2018	85.38	85.51	84.92	85.00
4545	AMEX	IJS	Fri, Sep 7, 2018	85.13	85.44	84.76	85.10
4544	AMEX	IJS	Thu, Sep 6, 2018	86.09	86.27	85.29	85.29
4543	AMEX	IJS	Wed, Sep 5, 2018	85.85	86.11	85.36	85.93
4542	AMEX	IJS	Tue, Sep 4, 2018	86.24	86.32	85.36	85.91
4541	AMEX	IJS	Fri, Aug 31, 2018	85.81	86.46	85.70	86.40
4540	AMEX	IJS	Thu, Aug 30, 2018	86.21	86.53	85.78	86.08
4539	AMEX	IJS	Wed, Aug 29, 2018	86.35	86.52	85.78	86.36
4538	AMEX	IJS	Tue, Aug 28, 2018	86.53	86.67	85.94	86.23
4537	AMEX	IJS	Mon, Aug 27, 2018	86.63	87.13	86.20	86.27
4536	AMEX	IJS	Fri, Aug 24, 2018	86.42	86.51	86.15	86.39
4535	AMEX	IJS	Thu, Aug 23, 2018	86.56	86.60	86.02	86.26
4534	AMEX	IJS	Wed, Aug 22, 2018	86.55	86.92	86.36	86.63
4533	AMEX	IJS	Tue, Aug 21, 2018	85.80	86.82	85.80	86.58
4532	AMEX	IJS	Mon, Aug 20, 2018	85.28	85.73	85.11	85.59
4531	AMEX	IJS	Fri, Aug 17, 2018	84.45	85.17	84.35	85.11
4530	AMEX	IJS	Thu, Aug 16, 2018	84.24	84.83	84.16	84.59
4529	AMEX	IJS	Wed, Aug 15, 2018	84.68	84.69	83.41	83.91
4528	AMEX	IJS	Tue, Aug 14, 2018	83.92	85.02	83.88	84.96
4527	AMEX	IJS	Mon, Aug 13, 2018	84.24	84.40	83.43	83.85
4526	AMEX	IJS	Fri, Aug 10, 2018	83.94	84.60	83.80	84.18
4525	AMEX	IJS	Thu, Aug 9, 2018	84.32	84.71	84.23	84.39
4524	AMEX	IJS	Wed, Aug 8, 2018	84.21	84.44	83.72	84.31
4523	AMEX	IJS	Tue, Aug 7, 2018	84.41	84.61	84.08	84.08
4522	AMEX	IJS	Mon, Aug 6, 2018	83.62	84.28	83.50	84.18
4521	AMEX	IJS	Fri, Aug 3, 2018	84.05	84.37	83.18	83.61
4520	AMEX	IJS	Thu, Aug 2, 2018	83.12	84.12	83.10	83.96
4519	AMEX	IJS	Wed, Aug 1, 2018	83.63	83.64	82.73	83.42
4518	AMEX	IJS	Tue, Jul 31, 2018	83.20	84.01	83.04	83.77
4517	AMEX	IJS	Mon, Jul 30, 2018	82.95	83.75	82.95	83.01
4516	AMEX	IJS	Fri, Jul 27, 2018	84.41	84.50	82.88	83.00
4515	AMEX	IJS	Thu, Jul 26, 2018	83.68	84.54	83.68	84.31
4514	AMEX	IJS	Wed, Jul 25, 2018	83.39	83.51	82.82	83.48
4513	AMEX	IJS	Tue, Jul 24, 2018	84.38	84.53	83.09	83.47
4512	AMEX	IJS	Mon, Jul 23, 2018	83.97	84.29	83.61	84.00
4511	AMEX	IJS	Fri, Jul 20, 2018	84.25	84.61	83.99	84.07
4510	AMEX	IJS	Thu, Jul 19, 2018	83.69	84.43	83.44	84.40
4509	AMEX	IJS	Wed, Jul 18, 2018	83.33	83.86	83.12	83.81
4508	AMEX	IJS	Tue, Jul 17, 2018	83.17	83.79	83.08	83.44
4507	AMEX	IJS	Mon, Jul 16, 2018	83.63	83.75	82.78	83.14
4506	AMEX	IJS	Fri, Jul 13, 2018	83.59	84.11	83.52	83.52
4505	AMEX	IJS	Thu, Jul 12, 2018	84.10	84.18	83.15	83.61
4504	AMEX	IJS	Wed, Jul 11, 2018	84.10	84.45	83.65	83.69
4503	AMEX	IJS	Tue, Jul 10, 2018	85.01	85.20	84.07	84.53
4502	AMEX	IJS	Mon, Jul 9, 2018	84.67	84.91	84.40	84.91
4501	AMEX	IJS	Fri, Jul 6, 2018	83.57	84.35	83.49	84.20
4500	AMEX	IJS	Thu, Jul 5, 2018	83.00	83.55	82.51	83.55
4499	AMEX	IJS	Tue, Jul 3, 2018	82.62	82.98	82.53	82.59
4498	AMEX	IJS	Mon, Jul 2, 2018	81.24	82.31	81.02	82.28
4497	AMEX	IJS	Fri, Jun 29, 2018	82.24	82.51	81.64	81.64
4496	AMEX	IJS	Thu, Jun 28, 2018	81.84	82.19	81.41	82.00
4495	AMEX	IJS	Wed, Jun 27, 2018	83.12	83.54	81.97	82.00
4494	AMEX	IJS	Tue, Jun 26, 2018	82.76	83.31	82.35	83.08
4493	AMEX	IJS	Mon, Jun 25, 2018	83.93	84.03	82.49	82.61
4492	AMEX	IJS	Fri, Jun 22, 2018	84.25	84.47	83.70	84.06
4491	AMEX	IJS	Thu, Jun 21, 2018	84.59	84.61	83.71	83.86
4490	AMEX	IJS	Wed, Jun 20, 2018	84.43	84.73	84.02	84.64
4489	AMEX	IJS	Tue, Jun 19, 2018	83.52	84.16	83.06	84.09
4488	AMEX	IJS	Mon, Jun 18, 2018	83.01	84.00	82.97	84.00
4487	AMEX	IJS	Fri, Jun 15, 2018	83.04	83.40	82.63	83.37
4486	AMEX	IJS	Thu, Jun 14, 2018	83.48	83.64	82.94	83.40
4485	AMEX	IJS	Wed, Jun 13, 2018	83.87	83.91	83.20	83.25
4484	AMEX	IJS	Tue, Jun 12, 2018	84.10	84.26	83.60	83.88
4483	AMEX	IJS	Mon, Jun 11, 2018	83.78	84.16	83.75	84.03
4482	AMEX	IJS	Fri, Jun 8, 2018	83.68	83.86	83.47	83.73
4481	AMEX	IJS	Thu, Jun 7, 2018	83.74	84.01	83.38	83.63
4480	AMEX	IJS	Wed, Jun 6, 2018	83.00	83.62	83.00	83.60
4479	AMEX	IJS	Tue, Jun 5, 2018	82.44	83.12	82.26	83.12
4478	AMEX	IJS	Mon, Jun 4, 2018	82.01	82.52	81.87	82.50
4477	AMEX	IJS	Fri, Jun 1, 2018	81.72	82.06	81.64	81.75
4476	AMEX	IJS	Thu, May 31, 2018	82.14	82.34	81.16	81.26
4475	AMEX	IJS	Wed, May 30, 2018	81.40	82.34	81.24	82.18
4474	AMEX	IJS	Tue, May 29, 2018	80.67	81.29	80.32	81.01
4473	AMEX	IJS	Fri, May 25, 2018	80.96	81.26	80.65	81.09
4472	AMEX	IJS	Thu, May 24, 2018	81.10	81.41	80.56	81.29
4471	AMEX	IJS	Wed, May 23, 2018	81.02	81.37	80.95	81.28
4470	AMEX	IJS	Tue, May 22, 2018	82.11	82.30	81.22	81.25
4469	AMEX	IJS	Mon, May 21, 2018	81.39	81.97	81.36	81.93
4468	AMEX	IJS	Fri, May 18, 2018	81.31	81.31	80.99	81.12
4467	AMEX	IJS	Thu, May 17, 2018	80.58	81.25	80.58	81.05
4466	AMEX	IJS	Wed, May 16, 2018	79.64	80.78	79.64	80.54
4465	AMEX	IJS	Tue, May 15, 2018	79.08	79.75	79.01	79.59
4464	AMEX	IJS	Mon, May 14, 2018	79.78	80.02	79.31	79.41
4463	AMEX	IJS	Fri, May 11, 2018	79.62	79.95	79.45	79.65
4462	AMEX	IJS	Thu, May 10, 2018	79.38	79.77	79.13	79.62
4461	AMEX	IJS	Wed, May 9, 2018	78.77	79.41	78.65	79.27
4460	AMEX	IJS	Tue, May 8, 2018	77.97	78.68	77.97	78.68
4459	AMEX	IJS	Mon, May 7, 2018	77.74	78.45	77.74	78.02
4458	AMEX	IJS	Fri, May 4, 2018	76.28	77.91	76.24	77.51
4457	AMEX	IJS	Thu, May 3, 2018	76.91	76.91	75.96	76.54
4456	AMEX	IJS	Wed, May 2, 2018	76.81	77.54	76.76	77.07
4455	AMEX	IJS	Tue, May 1, 2018	76.75	76.97	75.70	76.84
4454	AMEX	IJS	Mon, Apr 30, 2018	77.53	77.80	76.75	76.75
4453	AMEX	IJS	Fri, Apr 27, 2018	77.57	77.72	77.05	77.46
4452	AMEX	IJS	Thu, Apr 26, 2018	77.69	77.75	77.15	77.58
4451	AMEX	IJS	Wed, Apr 25, 2018	77.44	77.78	76.95	77.51
4450	AMEX	IJS	Tue, Apr 24, 2018	77.95	78.40	76.96	77.53
4449	AMEX	IJS	Mon, Apr 23, 2018	77.64	78.10	77.32	77.65
4448	AMEX	IJS	Fri, Apr 20, 2018	77.80	78.07	77.35	77.58
4447	AMEX	IJS	Thu, Apr 19, 2018	78.47	78.75	77.87	78.11
4446	AMEX	IJS	Wed, Apr 18, 2018	78.54	79.09	78.54	78.59
4445	AMEX	IJS	Tue, Apr 17, 2018	78.01	78.56	77.87	78.33
4444	AMEX	IJS	Mon, Apr 16, 2018	77.15	77.86	76.90	77.63
4443	AMEX	IJS	Fri, Apr 13, 2018	77.44	77.44	76.69	76.89
4442	AMEX	IJS	Thu, Apr 12, 2018	77.03	77.40	76.72	77.07
4441	AMEX	IJS	Wed, Apr 11, 2018	76.26	76.89	76.26	76.70
4440	AMEX	IJS	Tue, Apr 10, 2018	75.92	76.80	75.74	76.57
4439	AMEX	IJS	Mon, Apr 9, 2018	75.78	76.07	75.01	75.01
4438	AMEX	IJS	Fri, Apr 6, 2018	76.14	76.73	74.69	75.28
4437	AMEX	IJS	Thu, Apr 5, 2018	76.23	76.69	75.94	76.63
4436	AMEX	IJS	Wed, Apr 4, 2018	74.02	76.00	74.01	75.79
4435	AMEX	IJS	Tue, Apr 3, 2018	74.02	75.07	73.87	74.87
4434	AMEX	IJS	Mon, Apr 2, 2018	75.14	75.48	73.15	73.68
4433	AMEX	IJS	Thu, Mar 29, 2018	75.26	75.93	75.03	75.42
4432	AMEX	IJS	Wed, Mar 28, 2018	74.69	75.22	74.44	74.81
4431	AMEX	IJS	Tue, Mar 27, 2018	75.90	75.94	74.32	74.56
4430	AMEX	IJS	Mon, Mar 26, 2018	75.16	75.73	74.40	75.70
4429	AMEX	IJS	Fri, Mar 23, 2018	75.91	76.22	74.13	74.13
4428	AMEX	IJS	Thu, Mar 22, 2018	76.80	77.28	75.76	75.78
4427	AMEX	IJS	Wed, Mar 21, 2018	77.17	78.12	77.05	77.36
4426	AMEX	IJS	Tue, Mar 20, 2018	77.56	77.86	76.97	77.14
4425	AMEX	IJS	Mon, Mar 19, 2018	77.95	77.95	76.60	77.43
4424	AMEX	IJS	Fri, Mar 16, 2018	77.41	78.31	77.35	78.19
4423	AMEX	IJS	Thu, Mar 15, 2018	77.87	77.93	77.10	77.40
4422	AMEX	IJS	Wed, Mar 14, 2018	78.64	78.73	77.64	77.71
4421	AMEX	IJS	Tue, Mar 13, 2018	78.84	79.05	78.19	78.33
4420	AMEX	IJS	Mon, Mar 12, 2018	78.27	78.73	78.11	78.46
4419	AMEX	IJS	Fri, Mar 9, 2018	77.43	78.13	77.06	78.11
4418	AMEX	IJS	Thu, Mar 8, 2018	77.39	77.53	76.61	77.00
4417	AMEX	IJS	Wed, Mar 7, 2018	76.40	77.30	76.37	77.26
4416	AMEX	IJS	Tue, Mar 6, 2018	76.36	76.92	75.67	76.89
4415	AMEX	IJS	Mon, Mar 5, 2018	74.99	76.32	74.99	76.00
4414	AMEX	IJS	Fri, Mar 2, 2018	73.89	75.47	73.61	75.27
4413	AMEX	IJS	Thu, Mar 1, 2018	74.54	75.35	73.94	74.44
4412	AMEX	IJS	Wed, Feb 28, 2018	76.28	76.45	74.62	74.66
4411	AMEX	IJS	Tue, Feb 27, 2018	77.30	77.69	76.04	76.05
4410	AMEX	IJS	Mon, Feb 26, 2018	76.96	77.32	76.38	77.27
4409	AMEX	IJS	Fri, Feb 23, 2018	76.35	76.73	76.00	76.71
4408	AMEX	IJS	Thu, Feb 22, 2018	76.07	76.71	75.72	75.79
4407	AMEX	IJS	Wed, Feb 21, 2018	75.93	76.90	75.73	75.73
4406	AMEX	IJS	Tue, Feb 20, 2018	76.22	76.72	75.67	75.80
4405	AMEX	IJS	Fri, Feb 16, 2018	76.17	77.13	76.12	76.59
4404	AMEX	IJS	Thu, Feb 15, 2018	75.96	76.20	75.15	76.12
4403	AMEX	IJS	Wed, Feb 14, 2018	73.68	75.60	73.68	75.40
4402	AMEX	IJS	Tue, Feb 13, 2018	73.61	74.18	73.37	74.10
4401	AMEX	IJS	Mon, Feb 12, 2018	73.52	74.39	72.75	74.00
4400	AMEX	IJS	Fri, Feb 9, 2018	73.40	74.02	71.62	73.45
4399	AMEX	IJS	Thu, Feb 8, 2018	74.69	74.70	72.72	72.72
4398	AMEX	IJS	Wed, Feb 7, 2018	74.29	74.96	74.29	74.50
4397	AMEX	IJS	Tue, Feb 6, 2018	72.35	74.75	71.69	74.37
4396	AMEX	IJS	Mon, Feb 5, 2018	75.80	76.33	73.51	73.58
4395	AMEX	IJS	Fri, Feb 2, 2018	77.60	77.64	76.28	76.42
4394	AMEX	IJS	Thu, Feb 1, 2018	77.50	78.17	77.24	78.04
4393	AMEX	IJS	Wed, Jan 31, 2018	78.73	78.92	77.55	77.81
4392	AMEX	IJS	Tue, Jan 30, 2018	78.61	79.00	78.09	78.37
4391	AMEX	IJS	Mon, Jan 29, 2018	79.56	79.82	79.15	79.16
4390	AMEX	IJS	Fri, Jan 26, 2018	79.72	79.72	79.17	79.63
4389	AMEX	IJS	Thu, Jan 25, 2018	79.77	79.78	78.86	79.35
4388	AMEX	IJS	Wed, Jan 24, 2018	80.09	80.09	79.15	79.37
4387	AMEX	IJS	Tue, Jan 23, 2018	79.81	79.95	79.17	79.73
4386	AMEX	IJS	Mon, Jan 22, 2018	79.47	79.83	79.22	79.83
4385	AMEX	IJS	Fri, Jan 19, 2018	78.56	79.69	78.56	79.65
4384	AMEX	IJS	Thu, Jan 18, 2018	79.16	79.17	78.52	78.59
4383	AMEX	IJS	Wed, Jan 17, 2018	78.93	79.53	78.80	79.36
4382	AMEX	IJS	Tue, Jan 16, 2018	79.94	80.28	78.53	78.69
4381	AMEX	IJS	Fri, Jan 12, 2018	79.42	79.97	79.29	79.56
4380	AMEX	IJS	Thu, Jan 11, 2018	77.88	79.34	77.86	79.23
4379	AMEX	IJS	Wed, Jan 10, 2018	77.45	77.98	77.31	77.72
4378	AMEX	IJS	Tue, Jan 9, 2018	78.16	78.19	77.61	77.64
4377	AMEX	IJS	Mon, Jan 8, 2018	77.71	78.20	77.31	78.07
4376	AMEX	IJS	Fri, Jan 5, 2018	77.78	77.81	77.28	77.78
4375	AMEX	IJS	Thu, Jan 4, 2018	77.84	77.95	77.37	77.70
4374	AMEX	IJS	Wed, Jan 3, 2018	77.59	77.80	77.15	77.40
4373	AMEX	IJS	Tue, Jan 2, 2018	77.25	77.63	76.90	77.59
4372	AMEX	IJS	Fri, Dec 29, 2017	77.57	77.77	76.75	76.79
4371	AMEX	IJS	Thu, Dec 28, 2017	77.10	77.33	76.91	77.31
4370	AMEX	IJS	Wed, Dec 27, 2017	77.19	77.45	76.87	77.00
4369	AMEX	IJS	Tue, Dec 26, 2017	77.06	77.39	77.06	77.21
4368	AMEX	IJS	Fri, Dec 22, 2017	77.22	77.35	76.83	77.07
4367	AMEX	IJS	Thu, Dec 21, 2017	76.94	77.51	76.90	77.19
4366	AMEX	IJS	Wed, Dec 20, 2017	76.90	77.06	76.55	76.81
4365	AMEX	IJS	Tue, Dec 19, 2017	77.52	77.52	76.53	76.57
4364	AMEX	IJS	Mon, Dec 18, 2017	77.16	77.90	77.16	77.32
4363	AMEX	IJS	Fri, Dec 15, 2017	75.69	76.91	75.53	76.43
4362	AMEX	IJS	Thu, Dec 14, 2017	76.30	76.31	75.06	75.24
4361	AMEX	IJS	Wed, Dec 13, 2017	75.93	76.73	75.93	76.19
4360	AMEX	IJS	Tue, Dec 12, 2017	76.33	76.50	75.92	75.97
4359	AMEX	IJS	Mon, Dec 11, 2017	76.37	76.58	76.06	76.16
4358	AMEX	IJS	Fri, Dec 8, 2017	76.62	76.74	76.29	76.32
4357	AMEX	IJS	Thu, Dec 7, 2017	75.98	76.68	75.85	76.34
4356	AMEX	IJS	Wed, Dec 6, 2017	76.27	76.43	75.98	75.98
4355	AMEX	IJS	Tue, Dec 5, 2017	77.35	77.45	76.43	76.43
4354	AMEX	IJS	Mon, Dec 4, 2017	77.94	78.33	77.16	77.21
4353	AMEX	IJS	Fri, Dec 1, 2017	77.44	77.44	74.85	77.02
4352	AMEX	IJS	Thu, Nov 30, 2017	77.78	77.89	77.23	77.40
4351	AMEX	IJS	Wed, Nov 29, 2017	76.95	77.57	76.91	77.45
4350	AMEX	IJS	Tue, Nov 28, 2017	75.68	76.78	75.54	76.76
4349	AMEX	IJS	Mon, Nov 27, 2017	75.80	76.00	75.38	75.38
4348	AMEX	IJS	Fri, Nov 24, 2017	75.92	75.92	75.51	75.72
4347	AMEX	IJS	Wed, Nov 22, 2017	75.90	76.21	75.68	75.70
4346	AMEX	IJS	Tue, Nov 21, 2017	75.22	75.88	75.17	75.82
4345	AMEX	IJS	Mon, Nov 20, 2017	74.53	74.95	74.37	74.95
4344	AMEX	IJS	Fri, Nov 17, 2017	73.87	74.71	73.87	74.36
4343	AMEX	IJS	Thu, Nov 16, 2017	73.19	74.23	73.19	74.03
4342	AMEX	IJS	Wed, Nov 15, 2017	72.73	73.14	72.36	72.79
4341	AMEX	IJS	Tue, Nov 14, 2017	72.92	73.33	72.88	73.24
4340	AMEX	IJS	Mon, Nov 13, 2017	73.06	73.39	72.88	73.23
4339	AMEX	IJS	Fri, Nov 10, 2017	73.34	73.69	73.27	73.31
4338	AMEX	IJS	Thu, Nov 9, 2017	72.99	73.70	72.62	73.31
4337	AMEX	IJS	Wed, Nov 8, 2017	73.10	73.59	72.71	73.43
4336	AMEX	IJS	Tue, Nov 7, 2017	74.01	74.21	72.91	73.19
4335	AMEX	IJS	Mon, Nov 6, 2017	73.93	74.36	73.83	74.01
4334	AMEX	IJS	Fri, Nov 3, 2017	74.20	74.28	73.85	73.90
4333	AMEX	IJS	Thu, Nov 2, 2017	74.13	74.71	73.89	74.42
4332	AMEX	IJS	Wed, Nov 1, 2017	75.10	75.10	73.69	74.18
4331	AMEX	IJS	Tue, Oct 31, 2017	74.22	74.84	74.21	74.60
4330	AMEX	IJS	Mon, Oct 30, 2017	74.87	74.87	73.70	74.09
4329	AMEX	IJS	Fri, Oct 27, 2017	74.82	75.17	74.41	75.12
4328	AMEX	IJS	Thu, Oct 26, 2017	74.64	75.01	74.64	74.82
4327	AMEX	IJS	Wed, Oct 25, 2017	74.60	74.60	73.75	74.40
4326	AMEX	IJS	Tue, Oct 24, 2017	74.75	75.11	74.65	74.72
4325	AMEX	IJS	Mon, Oct 23, 2017	75.04	75.12	74.46	74.57
4324	AMEX	IJS	Fri, Oct 20, 2017	75.09	75.30	74.82	74.97
4323	AMEX	IJS	Thu, Oct 19, 2017	74.37	74.56	73.99	74.56
4322	AMEX	IJS	Wed, Oct 18, 2017	74.58	74.95	74.48	74.82
4321	AMEX	IJS	Tue, Oct 17, 2017	74.36	74.66	74.09	74.26
4320	AMEX	IJS	Mon, Oct 16, 2017	74.72	74.95	74.28	74.42
4319	AMEX	IJS	Fri, Oct 13, 2017	74.73	74.89	74.46	74.51
4318	AMEX	IJS	Thu, Oct 12, 2017	74.59	74.73	74.25	74.53
4317	AMEX	IJS	Wed, Oct 11, 2017	74.87	74.98	74.58	74.72
4316	AMEX	IJS	Tue, Oct 10, 2017	74.94	75.06	74.69	74.84
4315	AMEX	IJS	Mon, Oct 9, 2017	75.12	75.32	74.53	74.64
4314	AMEX	IJS	Fri, Oct 6, 2017	75.09	75.22	74.80	75.05
4313	AMEX	IJS	Thu, Oct 5, 2017	75.28	75.54	75.15	75.31
4312	AMEX	IJS	Wed, Oct 4, 2017	75.30	75.51	74.88	75.07
4311	AMEX	IJS	Tue, Oct 3, 2017	75.36	75.42	74.88	75.42
4310	AMEX	IJS	Mon, Oct 2, 2017	74.26	75.29	74.09	75.29
4309	AMEX	IJS	Fri, Sep 29, 2017	74.07	74.32	73.98	74.16
4308	AMEX	IJS	Thu, Sep 28, 2017	73.78	74.12	73.47	74.07
4307	AMEX	IJS	Wed, Sep 27, 2017	72.91	74.05	72.55	73.88
4306	AMEX	IJS	Tue, Sep 26, 2017	72.33	72.79	72.09	72.55
4305	AMEX	IJS	Mon, Sep 25, 2017	71.86	72.36	71.81	72.07
4304	AMEX	IJS	Fri, Sep 22, 2017	71.29	71.93	71.29	71.86
4303	AMEX	IJS	Thu, Sep 21, 2017	71.36	71.57	71.29	71.35
4302	AMEX	IJS	Wed, Sep 20, 2017	71.03	71.50	70.96	71.34
4301	AMEX	IJS	Tue, Sep 19, 2017	71.04	71.07	70.84	70.98
4300	AMEX	IJS	Mon, Sep 18, 2017	70.65	71.15	70.51	70.92
4299	AMEX	IJS	Fri, Sep 15, 2017	69.94	70.50	69.94	70.50
4298	AMEX	IJS	Thu, Sep 14, 2017	70.02	70.16	69.84	70.02
4297	AMEX	IJS	Wed, Sep 13, 2017	69.74	70.18	69.66	70.08
4296	AMEX	IJS	Tue, Sep 12, 2017	69.44	69.85	69.44	69.79
4295	AMEX	IJS	Mon, Sep 11, 2017	69.05	69.39	69.05	69.22
4294	AMEX	IJS	Fri, Sep 8, 2017	68.36	68.79	68.19	68.58
4293	AMEX	IJS	Thu, Sep 7, 2017	68.75	68.75	68.20	68.52
4292	AMEX	IJS	Wed, Sep 6, 2017	68.69	68.87	68.39	68.63
4291	AMEX	IJS	Tue, Sep 5, 2017	69.09	69.27	68.15	68.39
4290	AMEX	IJS	Fri, Sep 1, 2017	68.64	69.17	68.64	69.13
4289	AMEX	IJS	Thu, Aug 31, 2017	68.01	68.66	68.01	68.52
4288	AMEX	IJS	Wed, Aug 30, 2017	67.43	67.84	67.38	67.79
4287	AMEX	IJS	Tue, Aug 29, 2017	66.97	67.61	66.89	67.49
4286	AMEX	IJS	Mon, Aug 28, 2017	67.72	67.79	67.29	67.56
4285	AMEX	IJS	Fri, Aug 25, 2017	67.21	67.69	67.20	67.52
4284	AMEX	IJS	Thu, Aug 24, 2017	67.17	67.33	67.01	67.04
4283	AMEX	IJS	Wed, Aug 23, 2017	66.69	67.16	66.58	66.87
4282	AMEX	IJS	Tue, Aug 22, 2017	66.68	67.15	66.68	67.11
4281	AMEX	IJS	Mon, Aug 21, 2017	66.44	66.64	66.25	66.43
4280	AMEX	IJS	Fri, Aug 18, 2017	66.55	66.79	66.25	66.57
4279	AMEX	IJS	Thu, Aug 17, 2017	67.79	68.07	66.74	66.75
4278	AMEX	IJS	Wed, Aug 16, 2017	68.12	68.50	67.97	68.05
4277	AMEX	IJS	Tue, Aug 15, 2017	68.93	68.93	68.00	68.04
4276	AMEX	IJS	Mon, Aug 14, 2017	68.26	68.85	68.26	68.74
4275	AMEX	IJS	Fri, Aug 11, 2017	67.84	68.08	67.58	67.81
4274	AMEX	IJS	Thu, Aug 10, 2017	68.69	68.70	67.94	67.95
4273	AMEX	IJS	Wed, Aug 9, 2017	69.11	69.18	68.64	68.87
4272	AMEX	IJS	Tue, Aug 8, 2017	69.66	70.39	69.31	69.42
4271	AMEX	IJS	Mon, Aug 7, 2017	69.81	69.97	69.48	69.70
4270	AMEX	IJS	Fri, Aug 4, 2017	69.53	69.85	69.26	69.79
4269	AMEX	IJS	Thu, Aug 3, 2017	69.87	69.97	69.27	69.43
4268	AMEX	IJS	Wed, Aug 2, 2017	70.56	70.67	69.59	69.77
4267	AMEX	IJS	Tue, Aug 1, 2017	70.79	70.79	70.22	70.66
4266	AMEX	IJS	Mon, Jul 31, 2017	70.81	70.81	70.12	70.44
4265	AMEX	IJS	Fri, Jul 28, 2017	70.63	70.80	70.28	70.64
4264	AMEX	IJS	Thu, Jul 27, 2017	71.11	71.20	70.43	70.80
4263	AMEX	IJS	Wed, Jul 26, 2017	71.54	71.54	70.90	71.02
4262	AMEX	IJS	Tue, Jul 25, 2017	71.33	71.85	71.17	71.65
4261	AMEX	IJS	Mon, Jul 24, 2017	70.97	71.01	70.64	70.95
4260	AMEX	IJS	Fri, Jul 21, 2017	71.39	71.50	70.88	71.09
4259	AMEX	IJS	Thu, Jul 20, 2017	71.42	71.63	71.21	71.46
4258	AMEX	IJS	Wed, Jul 19, 2017	70.65	71.35	70.65	71.32
4257	AMEX	IJS	Tue, Jul 18, 2017	70.59	70.63	70.20	70.49
4256	AMEX	IJS	Mon, Jul 17, 2017	70.46	70.96	70.24	70.76
4255	AMEX	IJS	Fri, Jul 14, 2017	70.25	70.70	70.25	70.48
4254	AMEX	IJS	Thu, Jul 13, 2017	70.09	70.38	69.81	70.37
4253	AMEX	IJS	Wed, Jul 12, 2017	69.94	70.49	69.90	70.06
4252	AMEX	IJS	Tue, Jul 11, 2017	69.39	69.61	68.90	69.51
4251	AMEX	IJS	Mon, Jul 10, 2017	69.61	69.98	69.25	69.46
4250	AMEX	IJS	Fri, Jul 7, 2017	69.22	69.89	69.03	69.82
4249	AMEX	IJS	Thu, Jul 6, 2017	69.66	69.73	68.94	69.14
4248	AMEX	IJS	Wed, Jul 5, 2017	70.48	70.48	69.64	70.10
4247	AMEX	IJS	Mon, Jul 3, 2017	70.09	70.88	70.09	70.69
4246	AMEX	IJS	Fri, Jun 30, 2017	70.12	70.28	69.71	69.91
4245	AMEX	IJS	Thu, Jun 29, 2017	70.39	70.44	69.16	69.96
4244	AMEX	IJS	Wed, Jun 28, 2017	69.52	70.41	69.52	70.26
4243	AMEX	IJS	Tue, Jun 27, 2017	69.55	69.85	69.17	69.20
4242	AMEX	IJS	Mon, Jun 26, 2017	69.73	69.98	69.34	69.54
4241	AMEX	IJS	Fri, Jun 23, 2017	69.09	69.62	68.81	69.51
4240	AMEX	IJS	Thu, Jun 22, 2017	68.61	69.21	68.42	68.94
4239	AMEX	IJS	Wed, Jun 21, 2017	69.28	69.48	68.59	68.69
4238	AMEX	IJS	Tue, Jun 20, 2017	69.82	69.87	69.15	69.20
4237	AMEX	IJS	Mon, Jun 19, 2017	70.06	70.31	69.78	70.08
4236	AMEX	IJS	Fri, Jun 16, 2017	70.10	70.22	69.45	69.86
4235	AMEX	IJS	Thu, Jun 15, 2017	69.93	70.50	69.86	70.36
4234	AMEX	IJS	Wed, Jun 14, 2017	71.02	71.02	70.24	70.69
4233	AMEX	IJS	Tue, Jun 13, 2017	70.89	71.24	70.67	70.97
4232	AMEX	IJS	Mon, Jun 12, 2017	70.84	71.45	70.55	70.71
4231	AMEX	IJS	Fri, Jun 9, 2017	70.13	71.08	70.01	70.77
4230	AMEX	IJS	Thu, Jun 8, 2017	68.93	70.22	68.89	69.88
4229	AMEX	IJS	Wed, Jun 7, 2017	68.98	69.24	68.77	68.94
4228	AMEX	IJS	Tue, Jun 6, 2017	68.83	69.30	68.45	68.90
4227	AMEX	IJS	Mon, Jun 5, 2017	69.55	69.67	69.11	69.14
4226	AMEX	IJS	Fri, Jun 2, 2017	69.51	70.31	69.29	69.63
4225	AMEX	IJS	Thu, Jun 1, 2017	68.27	69.40	68.01	69.40
4224	AMEX	IJS	Wed, May 31, 2017	68.32	68.32	67.28	68.11
4223	AMEX	IJS	Tue, May 30, 2017	68.40	68.51	68.05	68.16
4222	AMEX	IJS	Fri, May 26, 2017	68.53	68.72	68.22	68.59
4221	AMEX	IJS	Thu, May 25, 2017	68.86	69.13	68.34	68.65
4220	AMEX	IJS	Wed, May 24, 2017	68.61	68.97	68.31	68.52
4219	AMEX	IJS	Tue, May 23, 2017	68.53	68.71	68.08	68.58
4218	AMEX	IJS	Mon, May 22, 2017	68.00	68.47	67.97	68.40
4217	AMEX	IJS	Fri, May 19, 2017	67.54	68.22	67.54	67.83
4216	AMEX	IJS	Thu, May 18, 2017	67.18	67.71	67.02	67.44
4215	AMEX	IJS	Wed, May 17, 2017	67.97	68.23	67.28	67.36
4214	AMEX	IJS	Tue, May 16, 2017	69.18	69.25	68.60	68.96
4213	AMEX	IJS	Mon, May 15, 2017	68.90	69.49	68.90	69.09
4212	AMEX	IJS	Fri, May 12, 2017	68.98	69.12	68.56	68.64
4211	AMEX	IJS	Thu, May 11, 2017	69.60	69.60	68.72	69.30
4210	AMEX	IJS	Wed, May 10, 2017	69.37	70.03	69.30	69.95
4209	AMEX	IJS	Tue, May 9, 2017	69.46	69.73	69.29	69.51
4208	AMEX	IJS	Mon, May 8, 2017	69.46	69.69	69.16	69.40
4207	AMEX	IJS	Fri, May 5, 2017	69.38	69.65	68.98	69.65
4206	AMEX	IJS	Thu, May 4, 2017	69.42	69.55	68.65	69.10
4205	AMEX	IJS	Wed, May 3, 2017	69.36	69.57	68.97	69.27
4204	AMEX	IJS	Tue, May 2, 2017	69.84	70.14	69.48	69.69
4203	AMEX	IJS	Mon, May 1, 2017	69.90	70.14	69.42	69.86
4202	AMEX	IJS	Fri, Apr 28, 2017	70.74	70.74	69.68	69.68
4201	AMEX	IJS	Thu, Apr 27, 2017	70.92	71.06	70.44	70.71
4200	AMEX	IJS	Wed, Apr 26, 2017	70.28	71.20	70.28	70.80
4199	AMEX	IJS	Tue, Apr 25, 2017	70.16	70.64	70.16	70.29
4198	AMEX	IJS	Mon, Apr 24, 2017	69.85	69.91	69.49	69.69
4197	AMEX	IJS	Fri, Apr 21, 2017	69.02	69.13	68.62	68.88
4196	AMEX	IJS	Thu, Apr 20, 2017	68.48	69.22	68.42	69.17
4195	AMEX	IJS	Wed, Apr 19, 2017	68.02	68.65	68.02	68.20
4194	AMEX	IJS	Tue, Apr 18, 2017	67.45	67.95	67.27	67.89
4193	AMEX	IJS	Mon, Apr 17, 2017	67.18	67.81	67.00	67.78
4192	AMEX	IJS	Thu, Apr 13, 2017	67.74	67.89	66.95	67.06
4191	AMEX	IJS	Wed, Apr 12, 2017	68.75	68.75	67.77	67.85
4190	AMEX	IJS	Tue, Apr 11, 2017	68.06	68.90	67.92	68.89
4189	AMEX	IJS	Mon, Apr 10, 2017	67.97	68.72	67.85	68.32
4188	AMEX	IJS	Fri, Apr 7, 2017	67.83	68.18	67.61	67.95
4187	AMEX	IJS	Thu, Apr 6, 2017	67.35	68.12	67.18	68.04
4186	AMEX	IJS	Wed, Apr 5, 2017	68.43	68.77	67.12	67.30
4185	AMEX	IJS	Tue, Apr 4, 2017	67.94	68.30	67.73	67.98
4184	AMEX	IJS	Mon, Apr 3, 2017	69.41	69.46	67.93	67.95
4183	AMEX	IJS	Fri, Mar 31, 2017	69.19	69.55	68.99	69.33
4182	AMEX	IJS	Thu, Mar 30, 2017	68.64	69.20	68.64	69.16
4181	AMEX	IJS	Wed, Mar 29, 2017	68.23	68.72	68.12	68.56
4180	AMEX	IJS	Tue, Mar 28, 2017	67.48	68.33	67.41	68.29
4179	AMEX	IJS	Mon, Mar 27, 2017	66.73	67.87	66.57	67.70
4178	AMEX	IJS	Fri, Mar 24, 2017	67.98	68.16	67.31	67.62
4177	AMEX	IJS	Thu, Mar 23, 2017	67.53	68.45	67.38	67.76
4176	AMEX	IJS	Wed, Mar 22, 2017	67.57	67.76	66.92	67.55
4175	AMEX	IJS	Tue, Mar 21, 2017	69.83	69.83	67.74	67.79
4174	AMEX	IJS	Mon, Mar 20, 2017	70.00	70.05	69.32	69.48
4173	AMEX	IJS	Fri, Mar 17, 2017	69.70	70.11	69.24	69.96
4172	AMEX	IJS	Thu, Mar 16, 2017	69.55	69.92	69.50	69.70
4171	AMEX	IJS	Wed, Mar 15, 2017	68.80	69.73	68.74	69.52
4170	AMEX	IJS	Tue, Mar 14, 2017	68.40	68.60	67.88	68.52
4169	AMEX	IJS	Mon, Mar 13, 2017	68.45	68.96	68.45	68.69
4168	AMEX	IJS	Fri, Mar 10, 2017	68.67	68.77	68.07	68.52
4167	AMEX	IJS	Thu, Mar 9, 2017	68.57	68.81	68.00	68.19
4166	AMEX	IJS	Wed, Mar 8, 2017	69.34	69.48	68.60	68.63
4165	AMEX	IJS	Tue, Mar 7, 2017	69.52	69.68	69.06	69.10
4164	AMEX	IJS	Mon, Mar 6, 2017	69.94	69.95	69.39	69.67
4163	AMEX	IJS	Fri, Mar 3, 2017	70.67	70.96	70.02	70.34
4162	AMEX	IJS	Thu, Mar 2, 2017	71.38	71.38	70.60	70.68
4161	AMEX	IJS	Wed, Mar 1, 2017	70.99	71.63	70.99	71.38
4160	AMEX	IJS	Tue, Feb 28, 2017	71.01	71.01	70.09	70.10
4159	AMEX	IJS	Mon, Feb 27, 2017	70.57	71.37	70.47	71.31
4158	AMEX	IJS	Fri, Feb 24, 2017	70.12	70.70	70.03	70.68
4157	AMEX	IJS	Thu, Feb 23, 2017	71.29	71.32	70.30	70.67
4156	AMEX	IJS	Wed, Feb 22, 2017	71.37	71.37	70.89	71.13
4155	AMEX	IJS	Tue, Feb 21, 2017	70.99	71.45	70.93	71.41
4154	AMEX	IJS	Fri, Feb 17, 2017	70.73	70.79	70.40	70.79
4153	AMEX	IJS	Thu, Feb 16, 2017	71.14	71.27	70.42	70.90
4152	AMEX	IJS	Wed, Feb 15, 2017	70.54	71.26	70.47	71.19
4151	AMEX	IJS	Tue, Feb 14, 2017	70.34	70.82	70.20	70.77
4150	AMEX	IJS	Mon, Feb 13, 2017	70.85	71.06	70.40	70.55
4149	AMEX	IJS	Fri, Feb 10, 2017	70.23	70.57	70.00	70.50
4148	AMEX	IJS	Thu, Feb 9, 2017	68.85	69.96	68.85	69.89
4147	AMEX	IJS	Wed, Feb 8, 2017	68.55	68.82	68.14	68.76
4146	AMEX	IJS	Tue, Feb 7, 2017	69.25	69.57	68.70	68.89
4145	AMEX	IJS	Mon, Feb 6, 2017	69.63	69.75	68.99	69.18
4144	AMEX	IJS	Fri, Feb 3, 2017	69.33	69.88	69.07	69.82
4143	AMEX	IJS	Thu, Feb 2, 2017	69.06	69.27	68.58	68.74
4142	AMEX	IJS	Wed, Feb 1, 2017	69.63	69.96	68.82	69.06
4141	AMEX	IJS	Tue, Jan 31, 2017	68.44	69.28	68.17	69.16
4140	AMEX	IJS	Mon, Jan 30, 2017	69.21	69.23	68.08	68.61
4139	AMEX	IJS	Fri, Jan 27, 2017	70.04	70.15	69.36	69.67
4138	AMEX	IJS	Thu, Jan 26, 2017	70.48	70.59	69.89	69.99
4137	AMEX	IJS	Wed, Jan 25, 2017	70.23	70.59	70.23	70.48
4136	AMEX	IJS	Tue, Jan 24, 2017	68.92	69.91	68.89	69.69
4135	AMEX	IJS	Mon, Jan 23, 2017	68.87	69.03	68.31	68.67
4134	AMEX	IJS	Fri, Jan 20, 2017	68.85	69.21	68.70	69.02
4133	AMEX	IJS	Thu, Jan 19, 2017	69.49	69.61	68.39	68.65
4132	AMEX	IJS	Wed, Jan 18, 2017	69.33	69.44	68.94	69.41
4131	AMEX	IJS	Tue, Jan 17, 2017	69.80	69.87	69.12	69.22
4130	AMEX	IJS	Fri, Jan 13, 2017	69.70	70.32	69.70	70.06
4129	AMEX	IJS	Thu, Jan 12, 2017	70.32	70.32	68.77	69.56
4128	AMEX	IJS	Wed, Jan 11, 2017	70.17	70.45	69.75	70.38
4127	AMEX	IJS	Tue, Jan 10, 2017	69.55	70.32	69.46	70.13
4126	AMEX	IJS	Mon, Jan 9, 2017	70.01	70.20	69.45	69.49
4125	AMEX	IJS	Fri, Jan 6, 2017	70.78	70.80	70.19	70.23
4124	AMEX	IJS	Thu, Jan 5, 2017	71.65	71.65	70.27	70.60
4123	AMEX	IJS	Wed, Jan 4, 2017	70.92	71.90	70.90	71.84
4122	AMEX	IJS	Tue, Jan 3, 2017	70.80	71.03	69.97	70.54
4121	AMEX	IJS	Fri, Dec 30, 2016	70.44	70.44	69.79	70.01
4120	AMEX	IJS	Thu, Dec 29, 2016	70.26	70.72	69.93	70.32
4119	AMEX	IJS	Wed, Dec 28, 2016	71.08	71.16	69.96	70.19
4118	AMEX	IJS	Tue, Dec 27, 2016	70.65	71.22	70.62	70.96
4117	AMEX	IJS	Fri, Dec 23, 2016	70.39	70.61	70.26	70.54
4116	AMEX	IJS	Thu, Dec 22, 2016	71.10	71.15	70.11	70.31
4115	AMEX	IJS	Wed, Dec 21, 2016	71.51	71.55	71.11	71.13
4114	AMEX	IJS	Tue, Dec 20, 2016	71.36	71.97	71.28	71.57
4113	AMEX	IJS	Mon, Dec 19, 2016	70.87	71.29	70.71	71.06
4112	AMEX	IJS	Fri, Dec 16, 2016	71.36	71.77	70.66	70.78
4111	AMEX	IJS	Thu, Dec 15, 2016	70.61	71.58	70.44	71.18
4110	AMEX	IJS	Wed, Dec 14, 2016	71.29	71.46	70.38	70.51
4109	AMEX	IJS	Tue, Dec 13, 2016	71.81	72.15	71.05	71.49
4108	AMEX	IJS	Mon, Dec 12, 2016	72.25	72.45	71.36	71.52
4107	AMEX	IJS	Fri, Dec 9, 2016	72.35	72.44	71.89	72.30
4106	AMEX	IJS	Thu, Dec 8, 2016	71.13	72.17	70.94	72.09
4105	AMEX	IJS	Wed, Dec 7, 2016	70.09	71.04	69.96	70.93
4104	AMEX	IJS	Tue, Dec 6, 2016	69.50	70.22	69.09	70.12
4103	AMEX	IJS	Mon, Dec 5, 2016	68.60	69.43	68.58	69.38
4102	AMEX	IJS	Fri, Dec 2, 2016	68.00	68.45	67.95	68.10
4101	AMEX	IJS	Thu, Dec 1, 2016	68.38	68.65	67.72	67.97
4100	AMEX	IJS	Wed, Nov 30, 2016	68.62	68.81	67.96	68.09
4099	AMEX	IJS	Tue, Nov 29, 2016	68.28	68.64	68.09	68.27
4098	AMEX	IJS	Mon, Nov 28, 2016	69.13	69.13	68.17	68.28
4097	AMEX	IJS	Fri, Nov 25, 2016	68.97	69.10	68.87	69.10
4096	AMEX	IJS	Wed, Nov 23, 2016	68.50	68.90	68.19	68.86
4095	AMEX	IJS	Tue, Nov 22, 2016	67.72	68.51	67.61	68.50
4094	AMEX	IJS	Mon, Nov 21, 2016	67.42	67.63	66.93	67.40
4093	AMEX	IJS	Fri, Nov 18, 2016	66.96	67.15	66.80	67.08
4092	AMEX	IJS	Thu, Nov 17, 2016	66.92	67.27	66.72	66.88
4091	AMEX	IJS	Wed, Nov 16, 2016	66.49	66.79	66.36	66.73
4090	AMEX	IJS	Tue, Nov 15, 2016	66.30	66.74	65.95	66.63
4089	AMEX	IJS	Mon, Nov 14, 2016	66.07	67.02	65.94	66.46
4088	AMEX	IJS	Fri, Nov 11, 2016	63.76	65.44	63.70	65.31
4087	AMEX	IJS	Thu, Nov 10, 2016	62.97	64.01	62.68	63.66
4086	AMEX	IJS	Wed, Nov 9, 2016	59.94	62.50	59.94	62.37
4085	AMEX	IJS	Tue, Nov 8, 2016	60.14	60.70	59.84	60.44
4084	AMEX	IJS	Mon, Nov 7, 2016	59.89	60.42	59.89	60.29
4083	AMEX	IJS	Fri, Nov 4, 2016	58.67	59.45	58.61	58.87
4082	AMEX	IJS	Thu, Nov 3, 2016	58.77	59.02	58.46	58.55
4081	AMEX	IJS	Wed, Nov 2, 2016	59.16	59.31	58.54	58.61
4080	AMEX	IJS	Tue, Nov 1, 2016	60.21	60.21	58.94	59.24
4079	AMEX	IJS	Mon, Oct 31, 2016	59.85	60.10	59.55	60.07
4078	AMEX	IJS	Fri, Oct 28, 2016	59.86	60.27	59.57	59.73
4077	AMEX	IJS	Thu, Oct 27, 2016	60.55	60.55	59.83	59.93
4076	AMEX	IJS	Wed, Oct 26, 2016	60.49	61.00	60.31	60.45
4075	AMEX	IJS	Tue, Oct 25, 2016	61.18	61.30	60.63	60.77
4074	AMEX	IJS	Mon, Oct 24, 2016	61.19	61.56	60.97	61.24
4073	AMEX	IJS	Fri, Oct 21, 2016	60.49	60.95	60.34	60.77
4072	AMEX	IJS	Thu, Oct 20, 2016	61.08	61.21	60.62	60.90
4071	AMEX	IJS	Wed, Oct 19, 2016	60.98	61.48	60.70	61.27
4070	AMEX	IJS	Tue, Oct 18, 2016	61.16	61.16	60.73	60.88
4069	AMEX	IJS	Mon, Oct 17, 2016	60.69	60.91	60.56	60.58
4068	AMEX	IJS	Fri, Oct 14, 2016	60.95	61.30	60.64	60.69
4067	AMEX	IJS	Thu, Oct 13, 2016	61.00	61.04	60.47	60.75
4066	AMEX	IJS	Wed, Oct 12, 2016	61.29	61.75	61.10	61.46
4065	AMEX	IJS	Tue, Oct 11, 2016	62.04	62.10	60.94	61.29
4064	AMEX	IJS	Mon, Oct 10, 2016	61.97	62.50	61.97	62.24
4063	AMEX	IJS	Fri, Oct 7, 2016	62.29	62.42	61.37	61.59
4062	AMEX	IJS	Thu, Oct 6, 2016	62.13	62.30	61.63	62.18
4061	AMEX	IJS	Wed, Oct 5, 2016	62.09	62.54	62.06	62.22
4060	AMEX	IJS	Tue, Oct 4, 2016	62.37	62.44	61.59	61.82
4059	AMEX	IJS	Mon, Oct 3, 2016	62.18	62.35	61.93	62.22
4058	AMEX	IJS	Fri, Sep 30, 2016	62.02	62.66	61.74	62.41
4057	AMEX	IJS	Thu, Sep 29, 2016	62.36	62.42	61.66	61.71
4056	AMEX	IJS	Wed, Sep 28, 2016	61.67	62.38	61.49	62.38
4055	AMEX	IJS	Tue, Sep 27, 2016	61.50	61.77	61.36	61.64
4054	AMEX	IJS	Mon, Sep 26, 2016	61.97	62.11	61.57	61.61
4053	AMEX	IJS	Fri, Sep 23, 2016	62.80	62.91	62.45	62.45
4052	AMEX	IJS	Thu, Sep 22, 2016	62.30	62.93	62.30	62.93
4051	AMEX	IJS	Wed, Sep 21, 2016	61.16	61.93	61.11	61.90
4050	AMEX	IJS	Tue, Sep 20, 2016	61.49	61.51	60.93	60.93
4049	AMEX	IJS	Mon, Sep 19, 2016	61.06	61.59	60.91	61.25
4048	AMEX	IJS	Fri, Sep 16, 2016	60.62	60.86	60.52	60.81
4047	AMEX	IJS	Thu, Sep 15, 2016	60.18	60.96	60.14	60.92
4046	AMEX	IJS	Wed, Sep 14, 2016	60.52	60.71	60.10	60.18
4045	AMEX	IJS	Tue, Sep 13, 2016	61.15	61.25	60.15	60.47
4044	AMEX	IJS	Mon, Sep 12, 2016	60.68	61.66	60.64	61.65
4043	AMEX	IJS	Fri, Sep 9, 2016	62.47	62.47	60.96	60.97
4042	AMEX	IJS	Thu, Sep 8, 2016	63.04	63.04	62.83	62.98
4041	AMEX	IJS	Wed, Sep 7, 2016	62.64	63.12	62.58	63.11
4040	AMEX	IJS	Tue, Sep 6, 2016	62.98	62.98	62.35	62.71
4039	AMEX	IJS	Fri, Sep 2, 2016	62.32	62.81	62.32	62.81
4038	AMEX	IJS	Thu, Sep 1, 2016	62.06	62.19	61.38	62.02
4037	AMEX	IJS	Wed, Aug 31, 2016	62.34	62.38	61.73	62.07
4036	AMEX	IJS	Tue, Aug 30, 2016	62.46	62.62	62.20	62.43
4035	AMEX	IJS	Mon, Aug 29, 2016	62.19	62.63	62.19	62.45
4034	AMEX	IJS	Fri, Aug 26, 2016	62.51	62.90	61.80	62.12
4033	AMEX	IJS	Thu, Aug 25, 2016	62.00	62.52	61.90	62.40
4032	AMEX	IJS	Wed, Aug 24, 2016	62.48	62.53	62.05	62.16
4031	AMEX	IJS	Tue, Aug 23, 2016	62.39	62.78	62.39	62.60
4030	AMEX	IJS	Mon, Aug 22, 2016	61.92	62.22	61.67	62.18
4029	AMEX	IJS	Fri, Aug 19, 2016	61.81	62.10	61.65	62.04
4028	AMEX	IJS	Thu, Aug 18, 2016	61.67	62.14	61.62	62.02
4027	AMEX	IJS	Wed, Aug 17, 2016	61.75	61.75	61.30	61.64
4026	AMEX	IJS	Tue, Aug 16, 2016	62.03	62.06	61.70	61.78
4025	AMEX	IJS	Mon, Aug 15, 2016	61.65	62.30	61.65	62.17
4024	AMEX	IJS	Fri, Aug 12, 2016	61.55	61.74	61.26	61.56
4023	AMEX	IJS	Thu, Aug 11, 2016	61.57	61.85	61.46	61.69
4022	AMEX	IJS	Wed, Aug 10, 2016	61.66	61.77	61.10	61.35
4021	AMEX	IJS	Tue, Aug 9, 2016	61.70	61.83	61.52	61.61
4020	AMEX	IJS	Mon, Aug 8, 2016	61.57	61.85	61.54	61.65
4019	AMEX	IJS	Fri, Aug 5, 2016	60.97	61.71	60.92	61.55
4018	AMEX	IJS	Thu, Aug 4, 2016	60.65	61.00	60.58	60.62
4017	AMEX	IJS	Wed, Aug 3, 2016	60.21	60.69	60.05	60.69
4016	AMEX	IJS	Tue, Aug 2, 2016	61.25	61.33	60.26	60.34
4015	AMEX	IJS	Mon, Aug 1, 2016	61.38	61.55	60.92	61.28
4014	AMEX	IJS	Fri, Jul 29, 2016	61.10	61.65	60.83	61.37
4013	AMEX	IJS	Thu, Jul 28, 2016	61.40	61.43	61.05	61.20
4012	AMEX	IJS	Wed, Jul 27, 2016	61.56	61.73	61.12	61.54
4011	AMEX	IJS	Tue, Jul 26, 2016	60.99	61.50	60.96	61.45
4010	AMEX	IJS	Mon, Jul 25, 2016	61.08	61.23	60.84	61.05
4009	AMEX	IJS	Fri, Jul 22, 2016	60.88	61.37	60.70	61.27
4008	AMEX	IJS	Thu, Jul 21, 2016	61.14	61.40	60.75	60.91
4007	AMEX	IJS	Wed, Jul 20, 2016	61.04	61.40	60.64	61.20
4006	AMEX	IJS	Tue, Jul 19, 2016	61.18	61.28	60.78	60.93
4005	AMEX	IJS	Mon, Jul 18, 2016	61.13	61.52	61.04	61.32
4004	AMEX	IJS	Fri, Jul 15, 2016	61.24	61.52	61.04	61.25
4003	AMEX	IJS	Thu, Jul 14, 2016	61.48	61.56	61.04	61.06
4002	AMEX	IJS	Wed, Jul 13, 2016	61.31	61.36	60.73	61.02
4001	AMEX	IJS	Tue, Jul 12, 2016	60.49	61.36	60.41	61.07
4000	AMEX	IJS	Mon, Jul 11, 2016	59.80	60.19	59.68	60.12
3999	AMEX	IJS	Fri, Jul 8, 2016	58.44	59.49	58.44	59.41
3998	AMEX	IJS	Thu, Jul 7, 2016	58.06	58.50	57.65	57.96
3997	AMEX	IJS	Wed, Jul 6, 2016	57.38	58.06	57.23	57.94
3996	AMEX	IJS	Tue, Jul 5, 2016	58.38	58.60	57.29	57.66
3995	AMEX	IJS	Fri, Jul 1, 2016	58.43	58.85	58.32	58.63
3994	AMEX	IJS	Thu, Jun 30, 2016	57.32	58.42	57.08	58.42
3993	AMEX	IJS	Wed, Jun 29, 2016	56.63	57.24	56.63	57.16
3992	AMEX	IJS	Tue, Jun 28, 2016	55.89	56.30	55.69	55.99
3991	AMEX	IJS	Mon, Jun 27, 2016	56.58	56.58	55.13	55.39
3990	AMEX	IJS	Fri, Jun 24, 2016	57.41	57.93	56.93	57.28
3989	AMEX	IJS	Thu, Jun 23, 2016	58.89	59.42	58.89	59.39
3988	AMEX	IJS	Wed, Jun 22, 2016	58.68	58.95	58.27	58.31
3987	AMEX	IJS	Tue, Jun 21, 2016	58.77	58.79	58.21	58.60
3986	AMEX	IJS	Mon, Jun 20, 2016	58.90	59.43	58.90	58.74
3985	AMEX	IJS	Fri, Jun 17, 2016	58.13	58.62	57.98	58.26
3984	AMEX	IJS	Thu, Jun 16, 2016	57.79	58.16	57.26	58.13
3983	AMEX	IJS	Wed, Jun 15, 2016	58.26	58.69	58.09	58.14
3982	AMEX	IJS	Tue, Jun 14, 2016	57.95	58.29	57.72	58.13
3981	AMEX	IJS	Mon, Jun 13, 2016	58.61	58.85	58.06	58.16
3980	AMEX	IJS	Fri, Jun 10, 2016	59.09	59.26	58.69	58.86
3979	AMEX	IJS	Thu, Jun 9, 2016	59.72	59.72	59.30	59.65
3978	AMEX	IJS	Wed, Jun 8, 2016	59.62	60.10	59.56	59.98
3977	AMEX	IJS	Tue, Jun 7, 2016	59.29	59.72	59.19	59.51
3976	AMEX	IJS	Mon, Jun 6, 2016	58.63	59.46	58.63	59.29
3975	AMEX	IJS	Fri, Jun 3, 2016	58.72	58.72	58.14	58.52
3974	AMEX	IJS	Thu, Jun 2, 2016	58.31	58.79	58.23	58.79
3973	AMEX	IJS	Wed, Jun 1, 2016	57.97	58.57	57.70	58.51
3972	AMEX	IJS	Tue, May 31, 2016	58.11	58.38	57.85	58.12
3971	AMEX	IJS	Fri, May 27, 2016	57.46	57.97	57.42	57.97
3970	AMEX	IJS	Thu, May 26, 2016	57.67	57.78	57.37	57.46
3969	AMEX	IJS	Wed, May 25, 2016	57.25	57.73	57.15	57.60
3968	AMEX	IJS	Tue, May 24, 2016	56.41	57.28	56.41	57.18
3967	AMEX	IJS	Mon, May 23, 2016	56.29	56.50	56.03	56.12
3966	AMEX	IJS	Fri, May 20, 2016	55.67	56.26	55.67	56.25
3965	AMEX	IJS	Thu, May 19, 2016	55.50	55.56	54.97	55.40
3964	AMEX	IJS	Wed, May 18, 2016	55.49	56.34	55.42	55.80
3963	AMEX	IJS	Tue, May 17, 2016	56.45	56.76	55.37	55.68
3962	AMEX	IJS	Mon, May 16, 2016	56.20	56.86	56.14	56.58
3961	AMEX	IJS	Fri, May 13, 2016	56.42	56.76	55.97	56.03
3960	AMEX	IJS	Thu, May 12, 2016	57.07	57.16	56.21	56.62
3959	AMEX	IJS	Wed, May 11, 2016	57.42	57.42	56.81	56.83
3958	AMEX	IJS	Tue, May 10, 2016	57.08	57.58	56.96	57.50
3957	AMEX	IJS	Mon, May 9, 2016	57.26	57.26	56.70	56.86
3956	AMEX	IJS	Fri, May 6, 2016	56.35	57.16	56.30	57.15
3955	AMEX	IJS	Thu, May 5, 2016	57.40	57.40	56.54	56.61
3954	AMEX	IJS	Wed, May 4, 2016	57.05	57.75	56.91	57.00
3953	AMEX	IJS	Tue, May 3, 2016	57.78	57.78	56.86	57.30
3952	AMEX	IJS	Mon, May 2, 2016	57.99	58.20	57.59	58.16
3951	AMEX	IJS	Fri, Apr 29, 2016	58.10	58.36	57.45	57.87
3950	AMEX	IJS	Thu, Apr 28, 2016	58.66	58.85	58.02	58.13
3949	AMEX	IJS	Wed, Apr 27, 2016	58.48	58.91	58.42	58.84
3948	AMEX	IJS	Tue, Apr 26, 2016	57.82	58.49	57.75	58.47
3947	AMEX	IJS	Mon, Apr 25, 2016	57.95	57.95	57.27	57.59
3946	AMEX	IJS	Fri, Apr 22, 2016	57.41	58.11	57.41	58.05
3945	AMEX	IJS	Thu, Apr 21, 2016	57.83	57.95	57.29	57.39
3944	AMEX	IJS	Wed, Apr 20, 2016	57.87	58.11	57.62	57.84
3943	AMEX	IJS	Tue, Apr 19, 2016	57.67	58.13	57.55	57.86
3942	AMEX	IJS	Mon, Apr 18, 2016	56.80	57.54	56.79	57.49
3941	AMEX	IJS	Fri, Apr 15, 2016	56.71	57.19	56.71	57.10
3940	AMEX	IJS	Thu, Apr 14, 2016	56.99	57.08	56.70	56.91
3939	AMEX	IJS	Wed, Apr 13, 2016	56.13	57.05	56.10	57.00
3938	AMEX	IJS	Tue, Apr 12, 2016	55.17	55.96	55.10	55.76
3937	AMEX	IJS	Mon, Apr 11, 2016	55.34	55.90	55.11	55.11
3936	AMEX	IJS	Fri, Apr 8, 2016	55.15	55.53	54.85	55.07
3935	AMEX	IJS	Thu, Apr 7, 2016	55.18	55.30	54.45	54.70
3934	AMEX	IJS	Wed, Apr 6, 2016	55.21	55.56	54.87	55.52
3933	AMEX	IJS	Tue, Apr 5, 2016	55.97	55.97	55.97	55.20
3932	AMEX	IJS	Mon, Apr 4, 2016	56.61	56.68	55.91	55.97
3931	AMEX	IJS	Fri, Apr 1, 2016	56.16	56.69	55.94	56.65
3930	AMEX	IJS	Thu, Mar 31, 2016	56.66	56.84	56.51	56.66
3929	AMEX	IJS	Wed, Mar 30, 2016	56.90	56.96	56.45	56.61
3928	AMEX	IJS	Tue, Mar 29, 2016	54.98	56.58	54.86	56.58
3927	AMEX	IJS	Mon, Mar 28, 2016	55.25	55.38	54.73	55.10
3926	AMEX	IJS	Thu, Mar 24, 2016	54.82	54.82	54.82	55.13
3925	AMEX	IJS	Wed, Mar 23, 2016	55.61	55.61	54.81	54.82
3924	AMEX	IJS	Tue, Mar 22, 2016	55.97	56.25	55.79	56.00
3923	AMEX	IJS	Mon, Mar 21, 2016	56.31	56.50	56.01	56.24
3922	AMEX	IJS	Fri, Mar 18, 2016	56.23	56.54	56.14	56.40
3921	AMEX	IJS	Thu, Mar 17, 2016	54.67	56.13	54.52	55.93
3920	AMEX	IJS	Wed, Mar 16, 2016	53.99	54.84	53.96	54.65
3919	AMEX	IJS	Tue, Mar 15, 2016	55.01	55.01	55.01	54.25
3918	AMEX	IJS	Mon, Mar 14, 2016	55.10	55.17	54.68	55.01
3917	AMEX	IJS	Fri, Mar 11, 2016	54.15	54.15	54.15	55.24
3916	AMEX	IJS	Thu, Mar 10, 2016	54.53	54.53	54.53	54.15
3915	AMEX	IJS	Wed, Mar 9, 2016	54.43	54.66	54.16	54.53
3914	AMEX	IJS	Tue, Mar 8, 2016	55.23	55.23	54.14	54.18
3913	AMEX	IJS	Mon, Mar 7, 2016	54.55	55.57	54.55	55.57
3912	AMEX	IJS	Fri, Mar 4, 2016	54.34	55.09	54.25	54.69
3911	AMEX	IJS	Thu, Mar 3, 2016	53.56	53.56	53.56	54.30
3910	AMEX	IJS	Wed, Mar 2, 2016	52.87	53.57	52.78	53.56
3909	AMEX	IJS	Tue, Mar 1, 2016	52.34	52.86	52.15	52.86
3908	AMEX	IJS	Mon, Feb 29, 2016	51.89	52.49	51.84	51.98
3907	AMEX	IJS	Fri, Feb 26, 2016	51.98	52.12	51.65	51.89
3906	AMEX	IJS	Thu, Feb 25, 2016	51.43	51.76	51.13	51.75
3905	AMEX	IJS	Wed, Feb 24, 2016	50.33	51.35	50.13	51.30
3904	AMEX	IJS	Tue, Feb 23, 2016	50.94	51.12	50.73	50.73
3903	AMEX	IJS	Mon, Feb 22, 2016	50.98	51.32	50.79	51.09
3902	AMEX	IJS	Fri, Feb 19, 2016	50.27	50.63	50.03	50.49
3901	AMEX	IJS	Thu, Feb 18, 2016	50.49	50.55	50.11	50.42
3900	AMEX	IJS	Wed, Feb 17, 2016	50.23	50.97	50.19	50.47
3899	AMEX	IJS	Tue, Feb 16, 2016	49.37	49.96	49.08	49.88
3898	AMEX	IJS	Fri, Feb 12, 2016	48.40	48.92	48.14	48.84
3897	AMEX	IJS	Thu, Feb 11, 2016	47.92	48.27	47.37	47.92
3896	AMEX	IJS	Wed, Feb 10, 2016	49.04	49.46	48.57	48.61
3895	AMEX	IJS	Tue, Feb 9, 2016	48.60	49.30	48.51	48.83
3894	AMEX	IJS	Mon, Feb 8, 2016	48.91	49.33	48.43	49.22
3893	AMEX	IJS	Fri, Feb 5, 2016	50.06	50.18	49.37	49.39
3892	AMEX	IJS	Thu, Feb 4, 2016	49.83	50.83	49.83	50.25
3891	AMEX	IJS	Wed, Feb 3, 2016	49.98	50.06	48.83	49.89
3890	AMEX	IJS	Tue, Feb 2, 2016	50.02	50.09	49.34	49.56
3889	AMEX	IJS	Mon, Feb 1, 2016	50.52	50.86	49.99	50.61
3888	AMEX	IJS	Fri, Jan 29, 2016	49.43	50.92	49.39	50.92
3887	AMEX	IJS	Thu, Jan 28, 2016	49.45	49.70	49.10	49.22
3886	AMEX	IJS	Wed, Jan 27, 2016	49.34	49.82	48.75	48.95
3885	AMEX	IJS	Tue, Jan 26, 2016	48.42	49.63	48.42	49.53
3884	AMEX	IJS	Mon, Jan 25, 2016	49.04	49.09	48.14	48.21
3883	AMEX	IJS	Fri, Jan 22, 2016	49.02	49.47	48.80	49.32
3882	AMEX	IJS	Thu, Jan 21, 2016	48.28	49.07	48.08	48.29
3881	AMEX	IJS	Wed, Jan 20, 2016	47.56	48.76	46.50	48.33
3880	AMEX	IJS	Tue, Jan 19, 2016	49.20	49.20	47.71	48.17
3879	AMEX	IJS	Fri, Jan 15, 2016	48.21	48.86	47.56	48.79
3878	AMEX	IJS	Thu, Jan 14, 2016	48.99	49.93	48.46	49.49
3877	AMEX	IJS	Wed, Jan 13, 2016	50.23	50.44	48.50	48.80
3876	AMEX	IJS	Tue, Jan 12, 2016	50.51	50.66	49.31	50.08
3875	AMEX	IJS	Mon, Jan 11, 2016	50.35	50.60	49.71	50.12
3874	AMEX	IJS	Fri, Jan 8, 2016	51.22	51.44	50.10	50.16
3873	AMEX	IJS	Thu, Jan 7, 2016	51.64	51.94	51.05	51.11
3872	AMEX	IJS	Wed, Jan 6, 2016	52.50	52.86	52.20	52.47
3871	AMEX	IJS	Tue, Jan 5, 2016	53.22	53.23	52.76	53.15
3870	AMEX	IJS	Mon, Jan 4, 2016	53.30	53.30	52.42	53.05
3869	AMEX	IJS	Thu, Dec 31, 2015	54.54	54.67	54.04	54.08
3868	AMEX	IJS	Wed, Dec 30, 2015	55.28	55.38	54.74	54.75
3867	AMEX	IJS	Tue, Dec 29, 2015	55.08	55.37	54.76	55.31
3866	AMEX	IJS	Mon, Dec 28, 2015	54.94	54.97	54.31	54.81
3865	AMEX	IJS	Thu, Dec 24, 2015	55.13	55.47	54.95	55.16
3864	AMEX	IJS	Wed, Dec 23, 2015	54.77	55.35	54.75	55.31
3863	AMEX	IJS	Tue, Dec 22, 2015	53.85	54.54	53.50	54.46
3862	AMEX	IJS	Mon, Dec 21, 2015	53.64	53.88	53.34	53.68
3861	AMEX	IJS	Fri, Dec 18, 2015	53.97	53.97	53.22	53.34
3860	AMEX	IJS	Thu, Dec 17, 2015	54.97	55.03	54.13	54.22
3859	AMEX	IJS	Wed, Dec 16, 2015	54.33	54.88	54.02	54.81
3858	AMEX	IJS	Tue, Dec 15, 2015	53.66	54.12	53.57	54.03
3857	AMEX	IJS	Mon, Dec 14, 2015	53.59	53.77	53.00	53.35
3856	AMEX	IJS	Fri, Dec 11, 2015	54.13	54.16	53.44	53.59
3855	AMEX	IJS	Thu, Dec 10, 2015	54.57	54.97	54.42	54.66
3854	AMEX	IJS	Wed, Dec 9, 2015	55.18	55.62	54.45	54.62
3853	AMEX	IJS	Tue, Dec 8, 2015	55.28	55.64	54.93	55.27
3852	AMEX	IJS	Mon, Dec 7, 2015	56.62	56.62	55.59	55.78
3851	AMEX	IJS	Fri, Dec 4, 2015	56.13	56.74	56.06	56.64
3850	AMEX	IJS	Thu, Dec 3, 2015	57.16	57.43	56.02	56.21
3849	AMEX	IJS	Wed, Dec 2, 2015	57.58	57.67	56.94	57.03
3848	AMEX	IJS	Tue, Dec 1, 2015	57.42	57.64	57.17	57.59
3847	AMEX	IJS	Mon, Nov 30, 2015	57.47	57.64	57.17	57.22
3846	AMEX	IJS	Fri, Nov 27, 2015	57.18	57.47	57.05	57.30
3845	AMEX	IJS	Wed, Nov 25, 2015	56.90	57.25	56.81	57.20
3844	AMEX	IJS	Tue, Nov 24, 2015	56.26	56.99	56.13	56.94
3843	AMEX	IJS	Mon, Nov 23, 2015	56.21	56.66	56.13	56.45
3842	AMEX	IJS	Fri, Nov 20, 2015	56.09	56.53	56.09	56.24
3841	AMEX	IJS	Thu, Nov 19, 2015	55.96	56.03	55.70	55.90
3840	AMEX	IJS	Wed, Nov 18, 2015	55.42	56.10	55.20	56.06
3839	AMEX	IJS	Tue, Nov 17, 2015	55.55	55.96	55.16	55.22
3838	AMEX	IJS	Mon, Nov 16, 2015	54.79	55.49	54.72	55.49
3837	AMEX	IJS	Fri, Nov 13, 2015	55.03	55.41	54.64	54.81
3836	AMEX	IJS	Thu, Nov 12, 2015	55.95	55.95	55.15	55.18
3835	AMEX	IJS	Wed, Nov 11, 2015	56.90	56.93	56.27	56.31
3834	AMEX	IJS	Tue, Nov 10, 2015	56.46	56.83	56.40	56.80
3833	AMEX	IJS	Mon, Nov 9, 2015	57.40	57.40	56.45	56.64
3832	AMEX	IJS	Fri, Nov 6, 2015	57.09	57.44	56.66	57.44
3831	AMEX	IJS	Thu, Nov 5, 2015	56.91	57.33	56.65	57.20
3830	AMEX	IJS	Wed, Nov 4, 2015	57.24	57.32	56.78	56.96
3829	AMEX	IJS	Tue, Nov 3, 2015	56.65	57.46	56.65	57.16
3828	AMEX	IJS	Mon, Nov 2, 2015	55.78	56.94	55.78	56.79
3827	AMEX	IJS	Fri, Oct 30, 2015	55.83	56.11	55.63	55.84
3826	AMEX	IJS	Thu, Oct 29, 2015	56.22	56.36	55.80	55.98
3825	AMEX	IJS	Wed, Oct 28, 2015	54.99	56.43	54.99	56.43
3824	AMEX	IJS	Tue, Oct 27, 2015	55.36	55.44	54.71	54.86
3823	AMEX	IJS	Mon, Oct 26, 2015	55.92	55.98	55.55	55.62
3822	AMEX	IJS	Fri, Oct 23, 2015	55.89	56.02	55.39	55.91
3821	AMEX	IJS	Thu, Oct 22, 2015	55.17	55.80	55.14	55.45
3820	AMEX	IJS	Wed, Oct 21, 2015	55.88	55.88	54.91	54.92
3819	AMEX	IJS	Tue, Oct 20, 2015	55.36	55.90	55.31	55.74
3818	AMEX	IJS	Mon, Oct 19, 2015	55.16	55.57	55.06	55.42
3817	AMEX	IJS	Fri, Oct 16, 2015	55.61	55.61	55.01	55.45
3816	AMEX	IJS	Thu, Oct 15, 2015	54.65	55.61	54.25	55.61
3815	AMEX	IJS	Wed, Oct 14, 2015	55.13	55.34	54.48	54.56
3814	AMEX	IJS	Tue, Oct 13, 2015	55.43	55.92	55.08	55.11
3813	AMEX	IJS	Mon, Oct 12, 2015	55.68	55.76	55.43	55.69
3812	AMEX	IJS	Fri, Oct 9, 2015	55.83	55.96	55.57	55.65
3811	AMEX	IJS	Thu, Oct 8, 2015	54.82	55.79	54.79	55.70
3810	AMEX	IJS	Wed, Oct 7, 2015	54.42	54.96	54.17	54.92
3809	AMEX	IJS	Tue, Oct 6, 2015	54.21	54.66	53.89	54.16
3808	AMEX	IJS	Mon, Oct 5, 2015	53.08	54.30	53.08	54.21
3807	AMEX	IJS	Fri, Oct 2, 2015	51.59	52.66	51.22	52.64
3806	AMEX	IJS	Thu, Oct 1, 2015	52.43	52.50	51.50	52.09
3805	AMEX	IJS	Wed, Sep 30, 2015	52.20	52.46	51.95	52.40
3804	AMEX	IJS	Tue, Sep 29, 2015	52.02	52.24	51.60	51.77
3803	AMEX	IJS	Mon, Sep 28, 2015	52.99	52.99	51.93	51.99
3802	AMEX	IJS	Fri, Sep 25, 2015	53.50	53.64	52.99	53.10
3801	AMEX	IJS	Thu, Sep 24, 2015	52.85	53.34	52.66	53.28
3800	AMEX	IJS	Wed, Sep 23, 2015	53.48	53.62	52.97	53.19
3799	AMEX	IJS	Tue, Sep 22, 2015	53.54	53.74	53.12	53.34
3798	AMEX	IJS	Mon, Sep 21, 2015	54.10	54.66	54.03	54.08
3797	AMEX	IJS	Fri, Sep 18, 2015	54.11	54.40	53.66	53.81
3796	AMEX	IJS	Thu, Sep 17, 2015	54.80	55.52	54.62	54.76
3795	AMEX	IJS	Wed, Sep 16, 2015	54.27	54.85	54.27	54.84
3794	AMEX	IJS	Tue, Sep 15, 2015	53.62	54.33	53.62	54.27
3793	AMEX	IJS	Mon, Sep 14, 2015	53.91	53.91	53.50	53.58
3792	AMEX	IJS	Fri, Sep 11, 2015	53.50	53.85	53.27	53.81
3791	AMEX	IJS	Thu, Sep 10, 2015	53.65	54.21	53.65	53.76
3790	AMEX	IJS	Wed, Sep 9, 2015	54.61	54.72	53.75	53.75
3789	AMEX	IJS	Tue, Sep 8, 2015	54.00	54.40	53.82	54.33
3788	AMEX	IJS	Fri, Sep 4, 2015	53.33	53.70	53.16	53.29
3787	AMEX	IJS	Thu, Sep 3, 2015	53.83	54.36	53.66	53.86
3786	AMEX	IJS	Wed, Sep 2, 2015	53.67	53.77	53.10	53.76
3785	AMEX	IJS	Tue, Sep 1, 2015	54.10	54.14	52.98	53.13
3784	AMEX	IJS	Mon, Aug 31, 2015	54.26	54.76	54.18	54.65
3783	AMEX	IJS	Fri, Aug 28, 2015	53.89	54.56	53.74	54.46
3782	AMEX	IJS	Thu, Aug 27, 2015	53.47	54.20	52.96	53.94
3781	AMEX	IJS	Wed, Aug 26, 2015	52.36	53.19	51.96	53.04
3780	AMEX	IJS	Tue, Aug 25, 2015	53.07	54.54	51.82	51.85
3779	AMEX	IJS	Mon, Aug 24, 2015	52.68	54.41	39.21	52.55
3778	AMEX	IJS	Fri, Aug 21, 2015	54.50	55.34	54.36	54.62
3777	AMEX	IJS	Thu, Aug 20, 2015	55.94	55.98	55.20	55.20
3776	AMEX	IJS	Wed, Aug 19, 2015	56.64	56.75	56.03	56.38
3775	AMEX	IJS	Tue, Aug 18, 2015	57.18	57.18	56.80	56.91
3774	AMEX	IJS	Mon, Aug 17, 2015	56.74	57.32	56.52	57.18
3773	AMEX	IJS	Fri, Aug 14, 2015	56.37	56.91	56.31	56.85
3772	AMEX	IJS	Thu, Aug 13, 2015	56.46	56.70	56.27	56.35
3771	AMEX	IJS	Wed, Aug 12, 2015	56.36	56.57	55.80	56.50
3770	AMEX	IJS	Tue, Aug 11, 2015	56.76	56.90	56.42	56.69
3769	AMEX	IJS	Mon, Aug 10, 2015	56.55	57.18	56.55	57.13
3768	AMEX	IJS	Fri, Aug 7, 2015	56.50	56.70	56.14	56.30
3767	AMEX	IJS	Thu, Aug 6, 2015	57.11	57.20	56.32	56.75
3766	AMEX	IJS	Wed, Aug 5, 2015	57.14	57.68	56.85	57.07
3765	AMEX	IJS	Tue, Aug 4, 2015	56.97	57.30	56.75	56.88
3764	AMEX	IJS	Mon, Aug 3, 2015	57.31	57.31	56.53	56.90
3763	AMEX	IJS	Fri, Jul 31, 2015	57.07	57.55	57.07	57.29
3762	AMEX	IJS	Thu, Jul 30, 2015	56.67	57.04	56.64	56.99
3761	AMEX	IJS	Wed, Jul 29, 2015	56.42	56.93	56.25	56.78
3760	AMEX	IJS	Tue, Jul 28, 2015	56.21	56.54	55.46	56.43
3759	AMEX	IJS	Mon, Jul 27, 2015	56.17	56.36	55.93	56.06
3758	AMEX	IJS	Fri, Jul 24, 2015	57.20	57.31	56.39	56.49
3757	AMEX	IJS	Thu, Jul 23, 2015	58.10	58.10	57.16	57.26
3756	AMEX	IJS	Wed, Jul 22, 2015	57.76	58.08	57.76	58.00
3755	AMEX	IJS	Tue, Jul 21, 2015	58.26	58.62	57.88	58.01
3754	AMEX	IJS	Mon, Jul 20, 2015	58.60	58.60	58.09	58.19
3753	AMEX	IJS	Fri, Jul 17, 2015	59.09	59.14	58.50	58.62
3752	AMEX	IJS	Thu, Jul 16, 2015	59.07	59.36	59.02	59.10
3751	AMEX	IJS	Wed, Jul 15, 2015	59.23	59.23	58.67	58.74
3750	AMEX	IJS	Tue, Jul 14, 2015	58.86	59.35	58.86	59.27
3749	AMEX	IJS	Mon, Jul 13, 2015	58.73	59.02	58.73	58.97
3748	AMEX	IJS	Fri, Jul 10, 2015	58.36	58.54	58.16	58.47
3747	AMEX	IJS	Thu, Jul 9, 2015	58.32	58.45	57.74	57.79
3746	AMEX	IJS	Wed, Jul 8, 2015	58.10	58.37	57.40	57.75
3745	AMEX	IJS	Tue, Jul 7, 2015	58.59	58.63	57.51	58.49
3744	AMEX	IJS	Mon, Jul 6, 2015	58.24	58.81	58.16	58.58
3743	AMEX	IJS	Thu, Jul 2, 2015	59.21	59.22	58.54	58.73
3742	AMEX	IJS	Wed, Jul 1, 2015	59.36	59.55	58.79	59.14
3741	AMEX	IJS	Tue, Jun 30, 2015	59.39	59.39	58.76	58.88
3740	AMEX	IJS	Mon, Jun 29, 2015	60.06	60.13	58.85	58.93
3739	AMEX	IJS	Fri, Jun 26, 2015	60.47	60.59	60.04	60.37
3738	AMEX	IJS	Thu, Jun 25, 2015	60.63	60.63	60.10	60.40
3737	AMEX	IJS	Wed, Jun 24, 2015	60.81	60.82	60.33	60.40
3736	AMEX	IJS	Tue, Jun 23, 2015	60.68	61.02	60.63	60.96
3735	AMEX	IJS	Mon, Jun 22, 2015	60.65	60.81	60.57	60.64
3734	AMEX	IJS	Fri, Jun 19, 2015	60.49	60.54	60.21	60.37
3733	AMEX	IJS	Thu, Jun 18, 2015	60.05	60.56	59.93	60.35
3732	AMEX	IJS	Wed, Jun 17, 2015	60.05	60.18	59.70	59.80
3731	AMEX	IJS	Tue, Jun 16, 2015	59.45	60.04	59.45	59.94
3730	AMEX	IJS	Mon, Jun 15, 2015	59.52	59.69	58.89	59.54
3729	AMEX	IJS	Fri, Jun 12, 2015	59.78	59.99	59.66	59.89
3728	AMEX	IJS	Thu, Jun 11, 2015	60.12	60.16	59.83	60.04
3727	AMEX	IJS	Wed, Jun 10, 2015	59.43	60.21	59.43	59.97
3726	AMEX	IJS	Tue, Jun 9, 2015	59.21	59.37	58.86	59.11
3725	AMEX	IJS	Mon, Jun 8, 2015	59.41	59.52	59.12	59.17
3724	AMEX	IJS	Fri, Jun 5, 2015	59.03	59.54	58.68	59.51
3723	AMEX	IJS	Thu, Jun 4, 2015	59.54	59.68	59.10	59.22
3722	AMEX	IJS	Wed, Jun 3, 2015	59.36	59.85	59.20	59.80
3721	AMEX	IJS	Tue, Jun 2, 2015	58.75	59.58	58.75	59.24
3720	AMEX	IJS	Mon, Jun 1, 2015	59.11	59.28	58.46	58.99
3719	AMEX	IJS	Fri, May 29, 2015	59.17	59.22	58.58	58.81
3718	AMEX	IJS	Thu, May 28, 2015	59.02	59.23	58.82	59.23
3717	AMEX	IJS	Wed, May 27, 2015	58.68	59.21	58.38	59.17
3716	AMEX	IJS	Tue, May 26, 2015	59.06	59.06	58.37	58.59
3715	AMEX	IJS	Fri, May 22, 2015	59.55	59.67	59.14	59.27
3714	AMEX	IJS	Thu, May 21, 2015	59.59	59.89	59.48	59.66
3713	AMEX	IJS	Wed, May 20, 2015	59.64	59.77	59.37	59.63
3712	AMEX	IJS	Tue, May 19, 2015	59.56	59.57	59.28	59.50
3711	AMEX	IJS	Mon, May 18, 2015	59.05	59.71	58.95	59.64
3710	AMEX	IJS	Fri, May 15, 2015	59.11	59.15	58.88	59.12
3709	AMEX	IJS	Thu, May 14, 2015	58.86	59.23	58.77	59.21
3708	AMEX	IJS	Wed, May 13, 2015	58.73	58.85	58.35	58.59
3707	AMEX	IJS	Tue, May 12, 2015	58.65	58.79	57.95	58.60
3706	AMEX	IJS	Mon, May 11, 2015	58.78	59.22	58.66	58.81
3705	AMEX	IJS	Fri, May 8, 2015	58.98	59.02	58.73	58.78
3704	AMEX	IJS	Thu, May 7, 2015	58.30	58.72	58.10	58.47
3703	AMEX	IJS	Wed, May 6, 2015	58.36	58.37	57.91	58.34
3702	AMEX	IJS	Tue, May 5, 2015	58.77	58.96	58.03	58.29
3701	AMEX	IJS	Mon, May 4, 2015	58.72	59.16	58.56	58.80
3700	AMEX	IJS	Fri, May 1, 2015	58.50	58.76	58.17	58.66
3699	AMEX	IJS	Thu, Apr 30, 2015	58.99	59.05	58.15	58.37
3698	AMEX	IJS	Wed, Apr 29, 2015	59.60	59.73	59.30	59.32
3697	AMEX	IJS	Tue, Apr 28, 2015	59.42	59.92	59.19	59.92
3696	AMEX	IJS	Mon, Apr 27, 2015	59.90	60.31	59.11	59.38
3695	AMEX	IJS	Fri, Apr 24, 2015	59.95	59.95	59.66	59.78
3694	AMEX	IJS	Thu, Apr 23, 2015	59.50	60.00	59.47	59.91
3693	AMEX	IJS	Wed, Apr 22, 2015	59.48	59.69	59.01	59.60
3692	AMEX	IJS	Tue, Apr 21, 2015	59.84	59.94	59.40	59.46
3691	AMEX	IJS	Mon, Apr 20, 2015	59.39	59.97	59.39	59.79
3690	AMEX	IJS	Fri, Apr 17, 2015	59.66	59.68	58.91	59.14
3689	AMEX	IJS	Thu, Apr 16, 2015	60.22	60.32	60.03	60.08
3688	AMEX	IJS	Wed, Apr 15, 2015	59.93	60.53	59.87	60.28
3687	AMEX	IJS	Tue, Apr 14, 2015	59.79	59.85	59.37	59.71
3686	AMEX	IJS	Mon, Apr 13, 2015	59.71	59.97	59.67	59.70
3685	AMEX	IJS	Fri, Apr 10, 2015	59.61	59.77	59.53	59.66
3684	AMEX	IJS	Thu, Apr 9, 2015	59.62	59.70	58.93	59.42
3683	AMEX	IJS	Wed, Apr 8, 2015	59.44	59.85	59.38	59.63
3682	AMEX	IJS	Tue, Apr 7, 2015	59.74	59.87	59.39	59.39
3681	AMEX	IJS	Mon, Apr 6, 2015	59.35	60.00	59.25	59.87
3680	AMEX	IJS	Thu, Apr 2, 2015	59.39	59.93	59.33	59.63
3679	AMEX	IJS	Wed, Apr 1, 2015	59.48	59.49	58.93	59.40
3678	AMEX	IJS	Tue, Mar 31, 2015	59.37	59.53	59.23	59.46
3677	AMEX	IJS	Mon, Mar 30, 2015	59.07	59.75	59.07	59.58
3676	AMEX	IJS	Fri, Mar 27, 2015	58.76	58.95	58.43	58.92
3675	AMEX	IJS	Thu, Mar 26, 2015	58.75	58.98	58.60	58.73
3674	AMEX	IJS	Wed, Mar 25, 2015	60.03	60.03	58.86	58.92
3673	AMEX	IJS	Tue, Mar 24, 2015	60.16	60.34	60.08	60.22
3672	AMEX	IJS	Mon, Mar 23, 2015	60.04	60.43	60.04	60.17
3671	AMEX	IJS	Fri, Mar 20, 2015	59.70	60.12	59.57	60.05
3670	AMEX	IJS	Thu, Mar 19, 2015	59.31	59.58	59.21	59.47
3669	AMEX	IJS	Wed, Mar 18, 2015	58.87	59.68	58.68	59.50
3668	AMEX	IJS	Tue, Mar 17, 2015	58.70	59.05	58.56	58.97
3667	AMEX	IJS	Mon, Mar 16, 2015	58.98	59.01	58.72	58.82
3666	AMEX	IJS	Fri, Mar 13, 2015	58.94	58.94	58.01	58.70
3665	AMEX	IJS	Thu, Mar 12, 2015	58.33	59.04	58.33	58.98
3664	AMEX	IJS	Wed, Mar 11, 2015	57.66	57.99	57.39	57.96
3663	AMEX	IJS	Tue, Mar 10, 2015	57.92	58.00	57.51	57.60
3662	AMEX	IJS	Mon, Mar 9, 2015	58.27	58.52	58.21	58.43
3661	AMEX	IJS	Fri, Mar 6, 2015	58.48	58.77	57.99	58.05
3660	AMEX	IJS	Thu, Mar 5, 2015	58.90	58.90	58.45	58.80
3659	AMEX	IJS	Wed, Mar 4, 2015	58.95	59.01	58.60	58.88
3658	AMEX	IJS	Tue, Mar 3, 2015	59.34	59.34	58.94	59.24
3657	AMEX	IJS	Mon, Mar 2, 2015	59.12	59.60	59.08	59.45
3656	AMEX	IJS	Fri, Feb 27, 2015	59.33	59.41	59.11	59.11
3655	AMEX	IJS	Thu, Feb 26, 2015	59.02	59.38	58.99	59.31
3654	AMEX	IJS	Wed, Feb 25, 2015	59.05	59.15	58.79	58.99
3653	AMEX	IJS	Tue, Feb 24, 2015	58.93	59.22	58.73	59.06
3652	AMEX	IJS	Mon, Feb 23, 2015	58.52	58.82	58.21	58.82
3651	AMEX	IJS	Fri, Feb 20, 2015	58.73	58.86	58.20	58.83
3650	AMEX	IJS	Thu, Feb 19, 2015	58.58	58.93	58.50	58.79
3649	AMEX	IJS	Wed, Feb 18, 2015	58.63	58.81	58.44	58.81
3648	AMEX	IJS	Tue, Feb 17, 2015	58.80	58.89	58.55	58.81
3647	AMEX	IJS	Fri, Feb 13, 2015	58.44	58.83	58.43	58.76
3646	AMEX	IJS	Thu, Feb 12, 2015	58.17	58.45	58.11	58.43
3645	AMEX	IJS	Wed, Feb 11, 2015	57.82	57.96	57.44	57.83
3644	AMEX	IJS	Tue, Feb 10, 2015	58.16	58.16	57.32	57.94
3643	AMEX	IJS	Mon, Feb 9, 2015	57.95	58.47	57.78	57.82
3642	AMEX	IJS	Fri, Feb 6, 2015	58.38	58.64	58.09	58.28
3641	AMEX	IJS	Thu, Feb 5, 2015	57.52	58.43	57.52	58.36
3640	AMEX	IJS	Wed, Feb 4, 2015	57.63	57.94	57.43	57.50
3639	AMEX	IJS	Tue, Feb 3, 2015	56.94	57.83	56.94	57.80
3638	AMEX	IJS	Mon, Feb 2, 2015	55.93	56.65	55.40	56.60
3637	AMEX	IJS	Fri, Jan 30, 2015	56.80	56.80	55.80	55.84
3636	AMEX	IJS	Thu, Jan 29, 2015	56.33	56.96	55.98	56.96
3635	AMEX	IJS	Wed, Jan 28, 2015	57.59	57.62	56.09	56.26
3634	AMEX	IJS	Tue, Jan 27, 2015	56.98	57.53	56.91	57.29
3633	AMEX	IJS	Mon, Jan 26, 2015	57.06	57.64	56.74	57.64
3632	AMEX	IJS	Fri, Jan 23, 2015	57.34	57.35	56.92	57.12
3631	AMEX	IJS	Thu, Jan 22, 2015	56.68	57.29	55.88	57.25
3630	AMEX	IJS	Wed, Jan 21, 2015	56.04	56.50	55.88	56.17
3629	AMEX	IJS	Tue, Jan 20, 2015	56.65	56.66	55.81	56.23
3628	AMEX	IJS	Fri, Jan 16, 2015	55.54	56.62	55.54	56.54
3627	AMEX	IJS	Thu, Jan 15, 2015	56.78	56.89	55.67	55.77
3626	AMEX	IJS	Wed, Jan 14, 2015	56.37	56.75	56.00	56.67
3625	AMEX	IJS	Tue, Jan 13, 2015	57.07	57.89	56.36	56.96
3624	AMEX	IJS	Mon, Jan 12, 2015	57.07	57.12	56.20	56.75
3623	AMEX	IJS	Fri, Jan 9, 2015	57.85	57.85	57.07	57.12
3622	AMEX	IJS	Thu, Jan 8, 2015	57.30	57.87	57.30	57.79
3621	AMEX	IJS	Wed, Jan 7, 2015	56.71	56.95	56.43	56.88
3620	AMEX	IJS	Tue, Jan 6, 2015	57.67	57.67	56.11	56.44
3619	AMEX	IJS	Mon, Jan 5, 2015	58.24	58.54	57.24	57.51
3618	AMEX	IJS	Fri, Jan 2, 2015	59.26	59.59	57.94	58.54
3617	AMEX	IJS	Wed, Dec 31, 2014	59.57	59.74	58.95	58.97
3616	AMEX	IJS	Tue, Dec 30, 2014	59.56	59.69	59.26	59.26
3615	AMEX	IJS	Mon, Dec 29, 2014	59.40	59.76	59.37	59.60
3614	AMEX	IJS	Fri, Dec 26, 2014	58.92	59.38	58.92	59.25
3613	AMEX	IJS	Wed, Dec 24, 2014	59.00	59.01	58.63	58.87
3612	AMEX	IJS	Tue, Dec 23, 2014	58.89	59.28	58.81	59.03
3611	AMEX	IJS	Mon, Dec 22, 2014	58.36	58.65	58.17	58.65
3610	AMEX	IJS	Fri, Dec 19, 2014	58.24	58.50	57.87	58.30
3609	AMEX	IJS	Thu, Dec 18, 2014	58.24	58.30	57.67	58.25
3608	AMEX	IJS	Wed, Dec 17, 2014	56.01	57.49	55.98	57.46
3607	AMEX	IJS	Tue, Dec 16, 2014	55.99	56.88	55.89	55.99
3606	AMEX	IJS	Mon, Dec 15, 2014	56.85	57.01	55.93	56.13
3605	AMEX	IJS	Fri, Dec 12, 2014	56.75	57.10	56.50	56.57
3604	AMEX	IJS	Thu, Dec 11, 2014	57.41	58.01	57.23	57.34
3603	AMEX	IJS	Wed, Dec 10, 2014	58.22	58.31	57.07	57.11
3602	AMEX	IJS	Tue, Dec 9, 2014	56.90	58.40	56.67	58.39
3601	AMEX	IJS	Mon, Dec 8, 2014	58.03	58.43	57.32	57.47
3600	AMEX	IJS	Fri, Dec 5, 2014	57.96	58.30	57.93	58.15
3599	AMEX	IJS	Thu, Dec 4, 2014	57.95	58.00	57.50	57.82
3598	AMEX	IJS	Wed, Dec 3, 2014	57.43	58.21	57.39	58.05
3597	AMEX	IJS	Tue, Dec 2, 2014	56.98	57.73	56.95	57.47
3596	AMEX	IJS	Mon, Dec 1, 2014	57.46	57.51	56.95	56.96
3595	AMEX	IJS	Fri, Nov 28, 2014	58.39	58.48	57.74	57.75
3594	AMEX	IJS	Wed, Nov 26, 2014	58.22	58.41	58.14	58.41
3593	AMEX	IJS	Tue, Nov 25, 2014	58.32	58.53	58.02	58.22
3592	AMEX	IJS	Mon, Nov 24, 2014	57.72	58.25	57.72	58.25
3591	AMEX	IJS	Fri, Nov 21, 2014	58.31	58.31	57.48	57.65
3590	AMEX	IJS	Thu, Nov 20, 2014	56.74	57.62	56.74	57.60
3589	AMEX	IJS	Wed, Nov 19, 2014	57.46	57.46	56.64	57.01
3588	AMEX	IJS	Tue, Nov 18, 2014	57.46	57.74	57.44	57.51
3587	AMEX	IJS	Mon, Nov 17, 2014	57.66	57.73	57.23	57.26
3586	AMEX	IJS	Fri, Nov 14, 2014	57.83	57.90	57.62	57.68
3585	AMEX	IJS	Thu, Nov 13, 2014	58.23	58.40	58.23	58.25
3584	AMEX	IJS	Wed, Nov 12, 2014	57.65	58.30	57.65	58.24
3583	AMEX	IJS	Tue, Nov 11, 2014	57.78	57.88	57.68	57.84
3582	AMEX	IJS	Mon, Nov 10, 2014	57.71	57.85	57.55	57.83
3581	AMEX	IJS	Fri, Nov 7, 2014	57.58	57.69	57.29	57.69
3580	AMEX	IJS	Thu, Nov 6, 2014	57.43	57.62	57.21	57.59
3579	AMEX	IJS	Wed, Nov 5, 2014	57.80	57.80	57.19	57.47
3578	AMEX	IJS	Tue, Nov 4, 2014	57.21	57.45	56.98	57.29
3577	AMEX	IJS	Mon, Nov 3, 2014	57.50	57.76	57.27	57.44
3576	AMEX	IJS	Fri, Oct 31, 2014	57.46	57.51	57.10	57.47
3575	AMEX	IJS	Thu, Oct 30, 2014	56.05	56.85	55.92	56.67
3574	AMEX	IJS	Wed, Oct 29, 2014	56.44	56.75	55.91	56.30
3573	AMEX	IJS	Tue, Oct 28, 2014	55.00	56.30	55.00	56.30
3572	AMEX	IJS	Mon, Oct 27, 2014	54.68	54.79	54.18	54.78
3571	AMEX	IJS	Fri, Oct 24, 2014	54.74	54.88	54.53	54.82
3570	AMEX	IJS	Thu, Oct 23, 2014	54.35	55.00	54.29	54.68
3569	AMEX	IJS	Wed, Oct 22, 2014	54.59	54.84	53.85	53.87
3568	AMEX	IJS	Tue, Oct 21, 2014	53.89	54.51	53.69	54.44
3567	AMEX	IJS	Mon, Oct 20, 2014	52.86	53.62	52.83	53.62
3566	AMEX	IJS	Fri, Oct 17, 2014	54.05	54.05	52.73	52.94
3565	AMEX	IJS	Thu, Oct 16, 2014	52.21	53.53	51.75	53.18
3564	AMEX	IJS	Wed, Oct 15, 2014	51.87	53.03	51.51	52.82
3563	AMEX	IJS	Tue, Oct 14, 2014	52.27	53.07	52.13	52.51
3562	AMEX	IJS	Mon, Oct 13, 2014	51.99	52.59	51.74	51.83
3561	AMEX	IJS	Fri, Oct 10, 2014	52.22	52.79	51.84	51.89
3560	AMEX	IJS	Thu, Oct 9, 2014	53.57	53.60	52.40	52.40
3559	AMEX	IJS	Wed, Oct 8, 2014	52.43	53.58	52.14	53.55
3558	AMEX	IJS	Tue, Oct 7, 2014	53.00	53.18	52.50	52.51
3557	AMEX	IJS	Mon, Oct 6, 2014	53.85	53.94	53.25	53.28
3556	AMEX	IJS	Fri, Oct 3, 2014	53.69	53.98	53.52	53.67
3555	AMEX	IJS	Thu, Oct 2, 2014	52.98	53.60	52.71	53.41
3554	AMEX	IJS	Wed, Oct 1, 2014	53.57	53.65	52.84	52.97
3553	AMEX	IJS	Tue, Sep 30, 2014	54.25	54.30	53.65	53.65
3552	AMEX	IJS	Mon, Sep 29, 2014	53.78	54.41	53.76	54.28
3551	AMEX	IJS	Fri, Sep 26, 2014	54.17	54.42	54.01	54.35
3550	AMEX	IJS	Thu, Sep 25, 2014	54.67	54.76	53.82	54.04
3549	AMEX	IJS	Wed, Sep 24, 2014	54.56	54.85	54.27	54.79
3548	AMEX	IJS	Tue, Sep 23, 2014	55.06	55.33	54.69	54.69
3547	AMEX	IJS	Mon, Sep 22, 2014	55.66	55.66	55.15	55.26
3546	AMEX	IJS	Fri, Sep 19, 2014	56.79	56.80	55.78	55.91
3545	AMEX	IJS	Thu, Sep 18, 2014	56.48	56.60	56.37	56.56
3544	AMEX	IJS	Wed, Sep 17, 2014	56.27	56.56	56.11	56.28
3543	AMEX	IJS	Tue, Sep 16, 2014	55.84	56.36	55.82	56.25
3542	AMEX	IJS	Mon, Sep 15, 2014	56.49	56.49	55.93	56.01
3541	AMEX	IJS	Fri, Sep 12, 2014	57.07	57.07	56.29	56.50
3540	AMEX	IJS	Thu, Sep 11, 2014	56.43	57.20	56.43	57.11
3539	AMEX	IJS	Wed, Sep 10, 2014	56.64	56.80	56.35	56.76
3538	AMEX	IJS	Tue, Sep 9, 2014	57.21	57.21	56.62	56.66
3537	AMEX	IJS	Mon, Sep 8, 2014	57.26	57.43	57.02	57.29
3536	AMEX	IJS	Fri, Sep 5, 2014	57.02	57.30	56.86	57.29
3535	AMEX	IJS	Thu, Sep 4, 2014	57.35	57.72	57.04	57.17
3534	AMEX	IJS	Wed, Sep 3, 2014	57.76	57.76	57.18	57.23
3533	AMEX	IJS	Tue, Sep 2, 2014	57.38	57.62	57.19	57.48
3532	AMEX	IJS	Fri, Aug 29, 2014	57.07	57.30	56.83	57.24
3531	AMEX	IJS	Thu, Aug 28, 2014	56.99	57.09	56.78	56.92
3530	AMEX	IJS	Wed, Aug 27, 2014	57.32	57.35	57.14	57.22
3529	AMEX	IJS	Tue, Aug 26, 2014	56.93	57.35	56.93	57.27
3528	AMEX	IJS	Mon, Aug 25, 2014	57.09	57.22	56.71	56.90
3527	AMEX	IJS	Fri, Aug 22, 2014	56.87	57.01	56.61	56.84
3526	AMEX	IJS	Thu, Aug 21, 2014	56.62	57.00	56.24	56.93
3525	AMEX	IJS	Wed, Aug 20, 2014	56.72	56.75	56.41	56.65
3524	AMEX	IJS	Tue, Aug 19, 2014	56.76	57.04	56.72	56.94
3523	AMEX	IJS	Mon, Aug 18, 2014	56.39	56.70	56.30	56.69
3522	AMEX	IJS	Fri, Aug 15, 2014	56.34	56.44	55.48	55.93
3521	AMEX	IJS	Thu, Aug 14, 2014	55.93	56.09	55.83	56.02
3520	AMEX	IJS	Wed, Aug 13, 2014	55.76	56.07	55.69	55.88
3519	AMEX	IJS	Tue, Aug 12, 2014	55.75	56.00	55.38	55.59
3518	AMEX	IJS	Mon, Aug 11, 2014	55.66	56.30	55.57	55.92
3517	AMEX	IJS	Fri, Aug 8, 2014	55.01	55.46	54.91	55.40
3516	AMEX	IJS	Thu, Aug 7, 2014	55.40	55.52	54.77	54.95
3515	AMEX	IJS	Wed, Aug 6, 2014	54.75	55.50	54.75	55.22
3514	AMEX	IJS	Tue, Aug 5, 2014	54.90	55.41	54.71	55.01
3513	AMEX	IJS	Mon, Aug 4, 2014	55.00	55.20	54.35	55.18
3512	AMEX	IJS	Fri, Aug 1, 2014	54.82	55.05	54.40	54.77
3511	AMEX	IJS	Thu, Jul 31, 2014	55.29	55.57	54.79	54.79
3510	AMEX	IJS	Wed, Jul 30, 2014	56.24	56.24	55.71	55.90
3509	AMEX	IJS	Tue, Jul 29, 2014	55.99	56.22	55.76	55.84
3508	AMEX	IJS	Mon, Jul 28, 2014	56.13	56.13	55.48	55.88
3507	AMEX	IJS	Fri, Jul 25, 2014	56.23	56.23	55.90	56.00
3506	AMEX	IJS	Thu, Jul 24, 2014	56.79	57.09	56.41	56.57
3505	AMEX	IJS	Wed, Jul 23, 2014	56.85	56.89	56.54	56.66
3504	AMEX	IJS	Tue, Jul 22, 2014	56.64	57.00	56.55	56.80
3503	AMEX	IJS	Mon, Jul 21, 2014	56.33	56.40	56.01	56.32
3502	AMEX	IJS	Fri, Jul 18, 2014	55.92	56.65	55.91	56.56
3501	AMEX	IJS	Thu, Jul 17, 2014	56.26	56.45	55.72	55.80
3500	AMEX	IJS	Wed, Jul 16, 2014	56.81	56.81	56.28	56.54
3499	AMEX	IJS	Tue, Jul 15, 2014	56.86	57.06	56.21	56.50
3498	AMEX	IJS	Mon, Jul 14, 2014	57.08	57.12	56.79	56.88
3497	AMEX	IJS	Fri, Jul 11, 2014	56.72	56.75	56.38	56.59
3496	AMEX	IJS	Thu, Jul 10, 2014	56.37	57.06	56.25	56.80
3495	AMEX	IJS	Wed, Jul 9, 2014	57.50	57.63	57.13	57.31
3494	AMEX	IJS	Tue, Jul 8, 2014	57.60	57.68	57.02	57.31
3493	AMEX	IJS	Mon, Jul 7, 2014	58.29	58.29	57.70	57.71
3492	AMEX	IJS	Thu, Jul 3, 2014	58.39	58.52	58.25	58.52
3491	AMEX	IJS	Wed, Jul 2, 2014	58.29	58.50	58.03	58.09
3490	AMEX	IJS	Tue, Jul 1, 2014	57.89	58.83	57.89	58.34
3489	AMEX	IJS	Mon, Jun 30, 2014	57.50	57.77	57.20	57.72
3488	AMEX	IJS	Fri, Jun 27, 2014	57.00	57.57	56.83	57.56
3487	AMEX	IJS	Thu, Jun 26, 2014	57.23	57.23	56.74	57.07
3486	AMEX	IJS	Wed, Jun 25, 2014	56.62	57.24	56.49	57.21
3485	AMEX	IJS	Tue, Jun 24, 2014	57.14	57.68	56.80	56.81
3484	AMEX	IJS	Mon, Jun 23, 2014	57.69	57.69	57.30	57.41
3483	AMEX	IJS	Fri, Jun 20, 2014	57.53	57.58	57.32	57.54
3482	AMEX	IJS	Thu, Jun 19, 2014	57.62	57.65	57.22	57.43
3481	AMEX	IJS	Wed, Jun 18, 2014	57.17	57.48	56.90	57.47
3480	AMEX	IJS	Tue, Jun 17, 2014	56.73	57.32	56.66	57.18
3479	AMEX	IJS	Mon, Jun 16, 2014	56.68	56.83	56.42	56.76
3478	AMEX	IJS	Fri, Jun 13, 2014	56.75	56.88	56.41	56.72
3477	AMEX	IJS	Thu, Jun 12, 2014	56.88	56.88	56.49	56.67
3476	AMEX	IJS	Wed, Jun 11, 2014	57.18	57.25	56.78	57.00
3475	AMEX	IJS	Tue, Jun 10, 2014	57.49	57.53	57.16	57.41
3474	AMEX	IJS	Mon, Jun 9, 2014	57.13	57.86	57.08	57.61
3473	AMEX	IJS	Fri, Jun 6, 2014	56.98	57.39	56.92	57.20
3472	AMEX	IJS	Thu, Jun 5, 2014	55.68	56.76	55.37	56.73
3471	AMEX	IJS	Wed, Jun 4, 2014	55.10	55.59	55.10	55.51
3470	AMEX	IJS	Tue, Jun 3, 2014	55.26	55.52	55.01	55.36
3469	AMEX	IJS	Mon, Jun 2, 2014	55.84	55.86	55.21	55.60
3468	AMEX	IJS	Fri, May 30, 2014	55.89	56.05	55.63	55.77
3467	AMEX	IJS	Thu, May 29, 2014	55.98	56.01	55.61	55.87
3466	AMEX	IJS	Wed, May 28, 2014	56.07	56.07	55.63	55.75
3465	AMEX	IJS	Tue, May 27, 2014	55.73	56.27	55.60	56.12
3464	AMEX	IJS	Fri, May 23, 2014	54.87	55.43	54.77	55.42
3463	AMEX	IJS	Thu, May 22, 2014	54.52	55.02	54.39	54.86
3462	AMEX	IJS	Wed, May 21, 2014	54.51	54.65	54.02	54.41
3461	AMEX	IJS	Tue, May 20, 2014	54.84	54.84	53.93	54.23
3460	AMEX	IJS	Mon, May 19, 2014	54.50	55.16	54.38	54.99
3459	AMEX	IJS	Fri, May 16, 2014	54.29	54.61	53.99	54.61
3458	AMEX	IJS	Thu, May 15, 2014	54.24	54.30	53.56	54.23
3457	AMEX	IJS	Wed, May 14, 2014	55.34	55.34	54.41	54.52
3456	AMEX	IJS	Tue, May 13, 2014	55.96	56.16	55.47	55.51
3455	AMEX	IJS	Mon, May 12, 2014	55.13	56.23	55.12	56.03
3454	AMEX	IJS	Fri, May 9, 2014	54.23	54.90	54.14	54.89
3453	AMEX	IJS	Thu, May 8, 2014	54.82	55.33	54.24	54.40
3452	AMEX	IJS	Wed, May 7, 2014	54.55	54.88	54.01	54.87
3451	AMEX	IJS	Tue, May 6, 2014	55.17	55.17	54.43	54.44
3450	AMEX	IJS	Mon, May 5, 2014	55.05	55.40	54.69	55.18
3449	AMEX	IJS	Fri, May 2, 2014	55.37	55.95	55.27	55.34
3448	AMEX	IJS	Thu, May 1, 2014	55.26	55.69	54.77	55.30
3447	AMEX	IJS	Wed, Apr 30, 2014	55.00	55.45	54.70	55.43
3446	AMEX	IJS	Tue, Apr 29, 2014	55.37	55.61	55.18	55.22
3445	AMEX	IJS	Mon, Apr 28, 2014	55.56	55.77	54.49	55.11
3444	AMEX	IJS	Fri, Apr 25, 2014	55.97	55.97	55.22	55.36
3443	AMEX	IJS	Thu, Apr 24, 2014	56.47	56.47	55.76	56.05
3442	AMEX	IJS	Wed, Apr 23, 2014	56.38	56.53	56.10	56.13
3441	AMEX	IJS	Tue, Apr 22, 2014	56.08	56.51	55.91	56.38
3440	AMEX	IJS	Mon, Apr 21, 2014	55.85	55.94	55.50	55.87
3439	AMEX	IJS	Thu, Apr 17, 2014	55.31	55.86	55.23	55.72
3438	AMEX	IJS	Wed, Apr 16, 2014	55.41	55.49	55.12	55.43
3437	AMEX	IJS	Tue, Apr 15, 2014	55.00	55.24	54.16	55.07
3436	AMEX	IJS	Mon, Apr 14, 2014	55.04	55.23	54.41	54.85
3435	AMEX	IJS	Fri, Apr 11, 2014	54.79	55.21	54.40	54.60
3434	AMEX	IJS	Thu, Apr 10, 2014	56.38	56.41	55.02	55.24
3433	AMEX	IJS	Wed, Apr 9, 2014	56.14	56.46	55.79	56.45
3432	AMEX	IJS	Tue, Apr 8, 2014	55.63	56.28	55.51	56.05
3431	AMEX	IJS	Mon, Apr 7, 2014	56.06	56.08	55.38	55.60
3430	AMEX	IJS	Fri, Apr 4, 2014	57.60	57.63	56.06	56.25
3429	AMEX	IJS	Thu, Apr 3, 2014	57.54	57.61	57.01	57.20
3428	AMEX	IJS	Wed, Apr 2, 2014	57.42	57.63	57.13	57.58
3427	AMEX	IJS	Tue, Apr 1, 2014	56.76	57.29	56.73	57.29
3426	AMEX	IJS	Mon, Mar 31, 2014	56.06	56.81	55.92	56.73
3425	AMEX	IJS	Fri, Mar 28, 2014	55.68	56.43	55.57	55.74
3424	AMEX	IJS	Thu, Mar 27, 2014	55.66	55.98	55.35	55.52
3423	AMEX	IJS	Wed, Mar 26, 2014	56.94	56.94	55.66	55.66
3422	AMEX	IJS	Tue, Mar 25, 2014	56.84	57.13	56.31	56.59
3421	AMEX	IJS	Mon, Mar 24, 2014	57.31	57.41	56.43	56.85
3420	AMEX	IJS	Fri, Mar 21, 2014	57.25	57.73	57.11	57.14
3419	AMEX	IJS	Thu, Mar 20, 2014	56.81	57.20	56.69	57.12
3418	AMEX	IJS	Wed, Mar 19, 2014	57.27	57.30	56.62	56.96
3417	AMEX	IJS	Tue, Mar 18, 2014	56.74	57.31	56.60	57.30
3416	AMEX	IJS	Mon, Mar 17, 2014	56.56	56.95	56.55	56.60
3415	AMEX	IJS	Fri, Mar 14, 2014	55.89	56.50	55.85	56.33
3414	AMEX	IJS	Thu, Mar 13, 2014	56.85	56.88	55.85	56.07
3413	AMEX	IJS	Wed, Mar 12, 2014	56.31	56.72	56.17	56.68
3412	AMEX	IJS	Tue, Mar 11, 2014	57.15	57.20	56.35	56.57
3411	AMEX	IJS	Mon, Mar 10, 2014	57.08	57.16	56.80	57.09
3410	AMEX	IJS	Fri, Mar 7, 2014	57.47	57.47	56.93	57.18
3409	AMEX	IJS	Thu, Mar 6, 2014	57.06	57.23	56.89	57.13
3408	AMEX	IJS	Wed, Mar 5, 2014	57.08	57.10	56.84	56.97
3407	AMEX	IJS	Tue, Mar 4, 2014	56.42	57.41	56.13	57.11
3406	AMEX	IJS	Mon, Mar 3, 2014	55.75	56.03	55.37	55.87
3405	AMEX	IJS	Fri, Feb 28, 2014	56.06	56.52	55.93	56.16
3404	AMEX	IJS	Thu, Feb 27, 2014	55.67	56.06	55.62	56.06
3403	AMEX	IJS	Wed, Feb 26, 2014	55.40	56.11	55.34	55.75
3402	AMEX	IJS	Tue, Feb 25, 2014	55.40	55.62	55.19	55.33
3401	AMEX	IJS	Mon, Feb 24, 2014	55.08	55.72	55.08	55.35
3400	AMEX	IJS	Fri, Feb 21, 2014	55.02	55.16	54.90	54.95
3399	AMEX	IJS	Thu, Feb 20, 2014	54.46	55.00	54.33	54.94
3398	AMEX	IJS	Wed, Feb 19, 2014	54.79	55.15	54.37	54.39
3397	AMEX	IJS	Tue, Feb 18, 2014	54.69	54.99	54.48	54.95
3396	AMEX	IJS	Fri, Feb 14, 2014	54.23	54.56	54.02	54.48
3395	AMEX	IJS	Thu, Feb 13, 2014	53.25	54.43	53.21	54.33
3394	AMEX	IJS	Wed, Feb 12, 2014	53.51	53.88	53.41	53.62
3393	AMEX	IJS	Tue, Feb 11, 2014	53.13	53.63	53.03	53.48
3392	AMEX	IJS	Mon, Feb 10, 2014	52.82	53.33	52.61	53.05
3391	AMEX	IJS	Fri, Feb 7, 2014	52.90	53.12	52.62	52.95
3390	AMEX	IJS	Thu, Feb 6, 2014	52.32	52.86	52.32	52.69
3389	AMEX	IJS	Wed, Feb 5, 2014	52.28	52.40	51.75	52.18
3388	AMEX	IJS	Tue, Feb 4, 2014	52.45	52.74	52.10	52.54
3387	AMEX	IJS	Mon, Feb 3, 2014	53.58	53.65	52.08	52.24
3386	AMEX	IJS	Fri, Jan 31, 2014	53.14	54.03	53.14	53.68
3385	AMEX	IJS	Thu, Jan 30, 2014	53.86	54.41	53.68	54.01
3384	AMEX	IJS	Wed, Jan 29, 2014	53.76	53.98	53.35	53.54
3383	AMEX	IJS	Tue, Jan 28, 2014	53.86	54.16	53.80	54.14
3382	AMEX	IJS	Mon, Jan 27, 2014	54.52	54.52	53.55	53.78
3381	AMEX	IJS	Fri, Jan 24, 2014	55.24	55.24	54.22	54.33
3380	AMEX	IJS	Thu, Jan 23, 2014	55.63	55.77	55.23	55.51
3379	AMEX	IJS	Wed, Jan 22, 2014	55.64	55.92	55.55	55.88
3378	AMEX	IJS	Tue, Jan 21, 2014	55.62	55.66	55.28	55.60
3377	AMEX	IJS	Fri, Jan 17, 2014	55.45	55.45	55.15	55.26
3376	AMEX	IJS	Thu, Jan 16, 2014	55.52	55.58	55.32	55.48
3375	AMEX	IJS	Wed, Jan 15, 2014	55.28	55.60	55.18	55.56
3374	AMEX	IJS	Tue, Jan 14, 2014	54.90	55.16	54.75	55.14
3373	AMEX	IJS	Mon, Jan 13, 2014	55.02	55.12	54.32	54.58
3372	AMEX	IJS	Fri, Jan 10, 2014	55.09	55.22	54.83	55.22
3371	AMEX	IJS	Thu, Jan 9, 2014	55.18	55.25	54.72	55.05
3370	AMEX	IJS	Wed, Jan 8, 2014	55.32	55.32	54.87	55.07
3369	AMEX	IJS	Tue, Jan 7, 2014	55.10	55.52	55.05	55.28
3368	AMEX	IJS	Mon, Jan 6, 2014	55.60	55.60	54.90	54.92
3367	AMEX	IJS	Fri, Jan 3, 2014	55.29	55.48	55.16	55.35
3366	AMEX	IJS	Thu, Jan 2, 2014	55.52	55.53	54.96	55.17
3365	AMEX	IJS	Tue, Dec 31, 2013	55.83	55.95	55.63	55.63
3364	AMEX	IJS	Mon, Dec 30, 2013	55.70	55.83	55.63	55.68
3363	AMEX	IJS	Fri, Dec 27, 2013	55.80	56.05	55.50	55.69
3362	AMEX	IJS	Thu, Dec 26, 2013	55.91	55.92	55.60	55.67
3361	AMEX	IJS	Tue, Dec 24, 2013	55.40	55.78	55.39	55.63
3360	AMEX	IJS	Mon, Dec 23, 2013	55.22	55.40	55.04	55.37
3359	AMEX	IJS	Fri, Dec 20, 2013	54.27	55.22	54.27	55.12
3358	AMEX	IJS	Thu, Dec 19, 2013	54.55	54.58	54.17	54.24
3357	AMEX	IJS	Wed, Dec 18, 2013	54.02	54.62	53.50	54.61
3356	AMEX	IJS	Tue, Dec 17, 2013	54.14	54.14	53.73	54.01
3355	AMEX	IJS	Mon, Dec 16, 2013	53.64	54.19	53.64	54.09
3354	AMEX	IJS	Fri, Dec 13, 2013	53.48	53.69	53.20	53.50
3353	AMEX	IJS	Thu, Dec 12, 2013	53.28	53.52	53.12	53.27
3352	AMEX	IJS	Wed, Dec 11, 2013	53.90	53.91	53.02	53.16
3351	AMEX	IJS	Tue, Dec 10, 2013	54.29	54.44	53.82	53.83
3350	AMEX	IJS	Mon, Dec 9, 2013	54.62	54.67	54.22	54.38
3349	AMEX	IJS	Fri, Dec 6, 2013	54.57	54.79	54.47	54.57
3348	AMEX	IJS	Thu, Dec 5, 2013	54.00	54.29	53.92	54.14
3347	AMEX	IJS	Wed, Dec 4, 2013	54.01	54.53	53.55	54.08
3346	AMEX	IJS	Tue, Dec 3, 2013	54.35	54.55	53.99	54.26
3345	AMEX	IJS	Mon, Dec 2, 2013	55.07	55.07	54.23	54.44
3344	AMEX	IJS	Fri, Nov 29, 2013	55.28	55.40	55.05	55.14
3343	AMEX	IJS	Wed, Nov 27, 2013	54.82	55.09	54.73	55.09
3342	AMEX	IJS	Tue, Nov 26, 2013	54.43	54.85	54.38	54.73
3341	AMEX	IJS	Mon, Nov 25, 2013	54.47	54.53	54.24	54.26
3340	AMEX	IJS	Fri, Nov 22, 2013	54.09	54.36	53.89	54.31
3339	AMEX	IJS	Thu, Nov 21, 2013	53.27	54.06	53.27	54.02
3338	AMEX	IJS	Wed, Nov 20, 2013	53.39	53.50	52.94	53.13
3337	AMEX	IJS	Tue, Nov 19, 2013	53.45	53.77	53.04	53.19
3336	AMEX	IJS	Mon, Nov 18, 2013	53.84	53.92	53.35	53.47
3335	AMEX	IJS	Fri, Nov 15, 2013	53.56	53.71	53.34	53.65
3334	AMEX	IJS	Thu, Nov 14, 2013	53.54	53.62	53.16	53.53
3333	AMEX	IJS	Wed, Nov 13, 2013	52.76	53.47	52.72	53.47
3332	AMEX	IJS	Tue, Nov 12, 2013	52.99	53.08	52.76	53.08
3331	AMEX	IJS	Mon, Nov 11, 2013	53.07	53.19	52.87	53.09
3330	AMEX	IJS	Fri, Nov 8, 2013	52.31	53.21	52.25	53.15
3329	AMEX	IJS	Thu, Nov 7, 2013	53.39	53.39	52.23	52.25
3328	AMEX	IJS	Wed, Nov 6, 2013	53.51	53.51	53.08	53.12
3327	AMEX	IJS	Tue, Nov 5, 2013	53.09	53.35	52.89	53.24
3326	AMEX	IJS	Mon, Nov 4, 2013	52.93	53.36	52.79	53.35
3325	AMEX	IJS	Fri, Nov 1, 2013	52.94	52.99	52.32	52.77
3324	AMEX	IJS	Thu, Oct 31, 2013	53.20	53.30	52.82	52.89
3323	AMEX	IJS	Wed, Oct 30, 2013	53.75	53.75	53.07	53.18
3322	AMEX	IJS	Tue, Oct 29, 2013	53.68	53.73	53.30	53.66
3321	AMEX	IJS	Mon, Oct 28, 2013	53.57	53.57	53.25	53.47
3320	AMEX	IJS	Fri, Oct 25, 2013	53.49	53.50	53.18	53.44
3319	AMEX	IJS	Thu, Oct 24, 2013	53.21	53.43	53.03	53.37
3318	AMEX	IJS	Wed, Oct 23, 2013	53.18	53.24	52.91	53.19
3317	AMEX	IJS	Tue, Oct 22, 2013	53.39	53.62	53.22	53.34
3316	AMEX	IJS	Mon, Oct 21, 2013	53.34	53.40	53.13	53.17
3315	AMEX	IJS	Fri, Oct 18, 2013	52.93	53.27	52.75	53.23
3314	AMEX	IJS	Thu, Oct 17, 2013	52.00	52.60	52.00	52.60
3313	AMEX	IJS	Wed, Oct 16, 2013	51.96	52.23	51.85	52.13
3312	AMEX	IJS	Tue, Oct 15, 2013	51.95	51.99	51.53	51.62
3311	AMEX	IJS	Mon, Oct 14, 2013	51.46	52.05	51.37	52.03
3310	AMEX	IJS	Fri, Oct 11, 2013	50.96	51.81	50.90	51.81
3309	AMEX	IJS	Thu, Oct 10, 2013	50.52	51.12	50.46	51.03
3308	AMEX	IJS	Wed, Oct 9, 2013	50.05	50.24	49.69	49.96
3307	AMEX	IJS	Tue, Oct 8, 2013	50.45	50.58	49.84	49.90
3306	AMEX	IJS	Mon, Oct 7, 2013	50.54	50.79	50.46	50.47
3305	AMEX	IJS	Fri, Oct 4, 2013	50.70	51.15	50.65	51.04
3304	AMEX	IJS	Thu, Oct 3, 2013	51.13	51.19	50.46	50.72
3303	AMEX	IJS	Wed, Oct 2, 2013	51.28	51.58	51.05	51.28
3302	AMEX	IJS	Tue, Oct 1, 2013	50.97	51.61	50.97	51.61
3301	AMEX	IJS	Mon, Sep 30, 2013	50.49	51.14	50.42	51.11
3300	AMEX	IJS	Fri, Sep 27, 2013	50.92	51.17	50.89	51.02
3299	AMEX	IJS	Thu, Sep 26, 2013	51.15	51.39	50.88	51.23
3298	AMEX	IJS	Wed, Sep 25, 2013	51.11	51.41	50.90	50.98
3297	AMEX	IJS	Tue, Sep 24, 2013	51.00	51.45	50.72	51.08
3296	AMEX	IJS	Mon, Sep 23, 2013	51.03	51.19	50.74	51.06
3295	AMEX	IJS	Fri, Sep 20, 2013	51.15	51.22	51.00	51.00
3294	AMEX	IJS	Thu, Sep 19, 2013	51.28	51.28	50.92	51.05
3293	AMEX	IJS	Wed, Sep 18, 2013	50.61	51.34	50.22	51.14
3292	AMEX	IJS	Tue, Sep 17, 2013	50.21	50.58	50.21	50.54
3291	AMEX	IJS	Mon, Sep 16, 2013	50.65	50.65	50.14	50.19
3290	AMEX	IJS	Fri, Sep 13, 2013	49.88	50.06	49.81	50.05
3289	AMEX	IJS	Thu, Sep 12, 2013	50.19	50.19	49.81	49.82
3288	AMEX	IJS	Wed, Sep 11, 2013	50.03	50.31	49.93	50.18
3287	AMEX	IJS	Tue, Sep 10, 2013	49.96	50.04	49.73	50.04
3286	AMEX	IJS	Mon, Sep 9, 2013	49.03	49.61	48.97	49.59
3285	AMEX	IJS	Fri, Sep 6, 2013	49.03	49.11	48.16	48.87
3284	AMEX	IJS	Thu, Sep 5, 2013	48.74	48.94	48.68	48.75
3283	AMEX	IJS	Wed, Sep 4, 2013	48.34	48.70	48.19	48.65
3282	AMEX	IJS	Tue, Sep 3, 2013	48.81	48.97	47.95	48.29
3281	AMEX	IJS	Fri, Aug 30, 2013	48.89	48.89	48.02	48.09
3280	AMEX	IJS	Thu, Aug 29, 2013	48.53	49.08	48.47	48.91
3279	AMEX	IJS	Wed, Aug 28, 2013	48.43	48.73	48.39	48.54
3278	AMEX	IJS	Tue, Aug 27, 2013	49.00	49.19	48.41	48.43
3277	AMEX	IJS	Mon, Aug 26, 2013	49.71	49.80	49.41	49.54
3276	AMEX	IJS	Fri, Aug 23, 2013	49.64	49.66	49.35	49.65
3275	AMEX	IJS	Thu, Aug 22, 2013	49.22	49.62	49.06	49.56
3274	AMEX	IJS	Wed, Aug 21, 2013	49.12	49.34	48.75	48.90
3273	AMEX	IJS	Tue, Aug 20, 2013	48.63	49.39	48.63	49.30
3272	AMEX	IJS	Mon, Aug 19, 2013	49.01	49.09	48.60	48.61
3271	AMEX	IJS	Fri, Aug 16, 2013	49.08	49.29	48.93	49.05
3270	AMEX	IJS	Thu, Aug 15, 2013	49.59	49.61	49.14	49.18
3269	AMEX	IJS	Wed, Aug 14, 2013	50.23	50.34	50.08	50.10
3268	AMEX	IJS	Tue, Aug 13, 2013	50.31	50.32	49.96	50.24
3267	AMEX	IJS	Mon, Aug 12, 2013	49.80	50.31	49.75	50.28
3266	AMEX	IJS	Fri, Aug 9, 2013	50.06	50.26	49.85	50.06
3265	AMEX	IJS	Thu, Aug 8, 2013	50.15	50.29	49.90	50.13
3264	AMEX	IJS	Wed, Aug 7, 2013	50.02	50.11	49.83	49.88
3263	AMEX	IJS	Tue, Aug 6, 2013	50.59	50.59	50.06	50.20
3262	AMEX	IJS	Mon, Aug 5, 2013	50.44	50.70	50.32	50.68
3261	AMEX	IJS	Fri, Aug 2, 2013	50.31	50.50	50.21	50.47
3260	AMEX	IJS	Thu, Aug 1, 2013	50.23	50.53	50.17	50.46
3259	AMEX	IJS	Wed, Jul 31, 2013	50.05	50.29	49.79	49.79
3258	AMEX	IJS	Tue, Jul 30, 2013	49.97	50.05	49.70	49.90
3257	AMEX	IJS	Mon, Jul 29, 2013	49.99	50.23	49.66	49.73
3256	AMEX	IJS	Fri, Jul 26, 2013	50.17	50.26	49.83	50.16
3255	AMEX	IJS	Thu, Jul 25, 2013	49.97	50.47	49.89	50.46
3254	AMEX	IJS	Wed, Jul 24, 2013	50.66	50.68	49.97	50.07
3253	AMEX	IJS	Tue, Jul 23, 2013	50.64	50.67	50.33	50.43
3252	AMEX	IJS	Mon, Jul 22, 2013	50.36	50.65	50.36	50.57
3251	AMEX	IJS	Fri, Jul 19, 2013	50.28	50.40	50.20	50.38
3250	AMEX	IJS	Thu, Jul 18, 2013	50.00	50.51	50.00	50.36
3249	AMEX	IJS	Wed, Jul 17, 2013	50.08	50.15	49.83	49.89
3248	AMEX	IJS	Tue, Jul 16, 2013	49.97	49.99	49.70	49.78
3247	AMEX	IJS	Mon, Jul 15, 2013	49.74	49.99	49.65	49.95
3246	AMEX	IJS	Fri, Jul 12, 2013	49.57	49.76	49.52	49.63
3245	AMEX	IJS	Thu, Jul 11, 2013	49.72	49.72	49.39	49.59
3244	AMEX	IJS	Wed, Jul 10, 2013	48.96	49.16	48.85	49.13
3243	AMEX	IJS	Tue, Jul 9, 2013	48.77	49.05	48.58	49.00
3242	AMEX	IJS	Mon, Jul 8, 2013	48.44	48.57	48.28	48.42
3241	AMEX	IJS	Fri, Jul 5, 2013	48.04	48.18	47.53	48.18
3240	AMEX	IJS	Wed, Jul 3, 2013	47.22	47.65	47.15	47.51
3239	AMEX	IJS	Tue, Jul 2, 2013	47.37	47.70	47.11	47.44
3238	AMEX	IJS	Mon, Jul 1, 2013	46.95	47.55	46.86	47.32
3237	AMEX	IJS	Fri, Jun 28, 2013	46.80	47.04	46.65	46.72
3236	AMEX	IJS	Thu, Jun 27, 2013	46.37	46.93	46.37	46.88
3235	AMEX	IJS	Wed, Jun 26, 2013	46.35	46.37	45.92	46.05
3234	AMEX	IJS	Tue, Jun 25, 2013	46.04	46.21	45.77	46.12
3233	AMEX	IJS	Mon, Jun 24, 2013	45.75	46.01	45.32	45.65
3232	AMEX	IJS	Fri, Jun 21, 2013	46.12	46.32	45.62	46.25
3231	AMEX	IJS	Thu, Jun 20, 2013	46.50	46.61	45.91	46.06
3230	AMEX	IJS	Wed, Jun 19, 2013	47.81	47.84	47.13	47.17
3229	AMEX	IJS	Tue, Jun 18, 2013	47.33	47.91	47.31	47.79
3228	AMEX	IJS	Mon, Jun 17, 2013	47.31	47.45	46.95	47.19
3227	AMEX	IJS	Fri, Jun 14, 2013	47.30	47.43	46.74	46.89
3226	AMEX	IJS	Thu, Jun 13, 2013	46.53	47.44	46.42	47.38
3225	AMEX	IJS	Wed, Jun 12, 2013	47.32	47.33	46.54	46.60
3224	AMEX	IJS	Tue, Jun 11, 2013	46.98	47.34	46.75	46.99
3223	AMEX	IJS	Mon, Jun 10, 2013	47.44	47.60	47.12	47.60
3222	AMEX	IJS	Fri, Jun 7, 2013	47.20	47.38	46.97	47.27
3221	AMEX	IJS	Thu, Jun 6, 2013	46.50	46.92	46.31	46.92
3220	AMEX	IJS	Wed, Jun 5, 2013	47.01	47.07	46.49	46.55
3219	AMEX	IJS	Tue, Jun 4, 2013	47.55	47.75	46.75	47.11
3218	AMEX	IJS	Mon, Jun 3, 2013	47.14	47.52	46.75	47.52
3217	AMEX	IJS	Fri, May 31, 2013	47.19	47.44	46.95	46.95
3216	AMEX	IJS	Thu, May 30, 2013	47.30	47.55	47.21	47.40
3215	AMEX	IJS	Wed, May 29, 2013	47.45	47.55	46.88	47.18
3214	AMEX	IJS	Tue, May 28, 2013	47.74	48.11	47.42	47.73
3213	AMEX	IJS	Fri, May 24, 2013	46.87	47.11	46.54	47.08
3212	AMEX	IJS	Thu, May 23, 2013	46.61	47.14	46.61	47.06
3211	AMEX	IJS	Wed, May 22, 2013	47.89	48.28	46.86	47.12
3210	AMEX	IJS	Tue, May 21, 2013	47.76	47.91	47.66	47.81
3209	AMEX	IJS	Mon, May 20, 2013	47.47	47.87	47.44	47.73
3208	AMEX	IJS	Fri, May 17, 2013	47.23	47.61	47.23	47.61
3207	AMEX	IJS	Thu, May 16, 2013	47.10	47.33	46.90	47.04
3206	AMEX	IJS	Wed, May 15, 2013	46.92	47.36	46.81	47.24
3205	AMEX	IJS	Tue, May 14, 2013	46.44	46.99	46.44	46.99
3204	AMEX	IJS	Mon, May 13, 2013	46.44	46.53	46.23	46.40
3203	AMEX	IJS	Fri, May 10, 2013	46.22	46.54	46.19	46.52
3202	AMEX	IJS	Thu, May 9, 2013	46.31	46.38	46.07	46.17
3201	AMEX	IJS	Wed, May 8, 2013	46.04	46.33	45.97	46.33
3200	AMEX	IJS	Tue, May 7, 2013	45.68	46.14	45.68	46.12
3199	AMEX	IJS	Mon, May 6, 2013	45.42	45.71	45.42	45.63
3198	AMEX	IJS	Fri, May 3, 2013	45.19	45.70	45.00	45.42
3197	AMEX	IJS	Thu, May 2, 2013	44.22	44.69	44.11	44.63
3196	AMEX	IJS	Wed, May 1, 2013	44.91	44.97	43.94	43.95
3195	AMEX	IJS	Tue, Apr 30, 2013	44.70	45.03	44.56	45.02
3194	AMEX	IJS	Mon, Apr 29, 2013	44.57	44.84	44.49	44.71
3193	AMEX	IJS	Fri, Apr 26, 2013	44.62	44.65	44.27	44.43
3192	AMEX	IJS	Thu, Apr 25, 2013	44.60	44.99	44.58	44.76
3191	AMEX	IJS	Wed, Apr 24, 2013	44.17	44.55	44.16	44.50
3190	AMEX	IJS	Tue, Apr 23, 2013	43.81	44.18	43.73	44.18
3189	AMEX	IJS	Mon, Apr 22, 2013	43.49	43.56	42.73	43.47
3188	AMEX	IJS	Fri, Apr 19, 2013	43.16	43.49	42.81	43.44
3187	AMEX	IJS	Thu, Apr 18, 2013	43.20	43.25	42.78	42.99
3186	AMEX	IJS	Wed, Apr 17, 2013	43.57	43.60	42.83	43.15
3185	AMEX	IJS	Tue, Apr 16, 2013	43.56	43.92	43.40	43.86
3184	AMEX	IJS	Mon, Apr 15, 2013	44.61	44.61	43.11	43.26
3183	AMEX	IJS	Fri, Apr 12, 2013	44.87	44.96	44.59	44.83
3182	AMEX	IJS	Thu, Apr 11, 2013	44.91	45.23	44.90	45.02
3181	AMEX	IJS	Wed, Apr 10, 2013	44.33	45.05	44.32	45.00
3180	AMEX	IJS	Tue, Apr 9, 2013	44.49	44.49	44.19	44.21
3179	AMEX	IJS	Mon, Apr 8, 2013	44.09	44.40	43.84	44.40
3178	AMEX	IJS	Fri, Apr 5, 2013	43.50	43.96	43.44	43.96
3177	AMEX	IJS	Thu, Apr 4, 2013	43.75	44.07	43.66	44.05
3176	AMEX	IJS	Wed, Apr 3, 2013	44.37	44.37	43.64	43.68
3175	AMEX	IJS	Tue, Apr 2, 2013	44.77	44.81	44.19	44.27
3174	AMEX	IJS	Mon, Apr 1, 2013	44.94	45.02	44.21	44.52
3173	AMEX	IJS	Thu, Mar 28, 2013	44.93	45.11	44.87	44.97
3172	AMEX	IJS	Wed, Mar 27, 2013	44.77	45.04	44.55	45.00
3171	AMEX	IJS	Tue, Mar 26, 2013	44.99	45.09	44.84	45.01
3170	AMEX	IJS	Mon, Mar 25, 2013	44.95	45.21	44.58	44.84
3169	AMEX	IJS	Fri, Mar 22, 2013	45.04	45.07	44.88	44.97
3168	AMEX	IJS	Thu, Mar 21, 2013	44.94	45.15	44.70	44.87
3167	AMEX	IJS	Wed, Mar 20, 2013	45.22	45.27	45.10	45.27
3166	AMEX	IJS	Tue, Mar 19, 2013	45.08	45.19	44.57	44.92
3165	AMEX	IJS	Mon, Mar 18, 2013	44.90	45.19	44.79	44.97
3164	AMEX	IJS	Fri, Mar 15, 2013	45.13	45.35	45.03	45.28
3163	AMEX	IJS	Thu, Mar 14, 2013	44.72	45.19	44.72	45.19
3162	AMEX	IJS	Wed, Mar 13, 2013	44.43	44.72	44.33	44.66
3161	AMEX	IJS	Tue, Mar 12, 2013	44.43	44.53	44.29	44.39
3160	AMEX	IJS	Mon, Mar 11, 2013	44.44	44.56	44.38	44.53
3159	AMEX	IJS	Fri, Mar 8, 2013	44.55	44.60	44.26	44.58
3158	AMEX	IJS	Thu, Mar 7, 2013	43.94	44.23	43.94	44.23
3157	AMEX	IJS	Wed, Mar 6, 2013	43.95	44.01	43.82	43.99
3156	AMEX	IJS	Tue, Mar 5, 2013	43.62	44.00	43.62	43.84
3155	AMEX	IJS	Mon, Mar 4, 2013	43.39	43.48	43.05	43.37
3154	AMEX	IJS	Fri, Mar 1, 2013	43.08	43.55	42.76	43.43
3153	AMEX	IJS	Thu, Feb 28, 2013	43.28	43.57	43.21	43.32
3152	AMEX	IJS	Wed, Feb 27, 2013	42.82	43.50	42.80	43.26
3151	AMEX	IJS	Tue, Feb 26, 2013	42.92	42.97	42.60	42.80
3150	AMEX	IJS	Mon, Feb 25, 2013	43.80	43.81	42.64	42.68
3149	AMEX	IJS	Fri, Feb 22, 2013	43.44	43.60	43.38	43.59
3148	AMEX	IJS	Thu, Feb 21, 2013	43.45	43.57	42.97	43.21
3147	AMEX	IJS	Wed, Feb 20, 2013	44.33	44.33	43.50	43.53
3146	AMEX	IJS	Tue, Feb 19, 2013	43.91	44.28	43.87	44.28
3145	AMEX	IJS	Fri, Feb 15, 2013	43.80	43.92	43.67	43.78
3144	AMEX	IJS	Thu, Feb 14, 2013	43.58	43.86	43.55	43.77
3143	AMEX	IJS	Wed, Feb 13, 2013	43.53	43.68	43.44	43.64
3142	AMEX	IJS	Tue, Feb 12, 2013	43.31	43.56	43.31	43.48
3141	AMEX	IJS	Mon, Feb 11, 2013	43.31	43.32	43.13	43.30
3140	AMEX	IJS	Fri, Feb 8, 2013	43.16	43.43	43.13	43.35
3139	AMEX	IJS	Thu, Feb 7, 2013	43.11	43.16	42.80	43.08
3138	AMEX	IJS	Wed, Feb 6, 2013	42.68	43.13	42.68	43.11
3137	AMEX	IJS	Tue, Feb 5, 2013	42.75	43.05	42.71	42.92
3136	AMEX	IJS	Mon, Feb 4, 2013	42.86	42.93	42.49	42.55
3135	AMEX	IJS	Fri, Feb 1, 2013	42.86	43.24	42.81	43.11
3134	AMEX	IJS	Thu, Jan 31, 2013	42.36	42.69	42.35	42.63
3133	AMEX	IJS	Wed, Jan 30, 2013	42.94	42.94	42.30	42.46
3132	AMEX	IJS	Tue, Jan 29, 2013	42.84	43.01	42.78	42.98
3131	AMEX	IJS	Mon, Jan 28, 2013	42.85	42.98	42.60	42.90
3130	AMEX	IJS	Fri, Jan 25, 2013	42.89	42.89	42.65	42.86
3129	AMEX	IJS	Thu, Jan 24, 2013	42.46	42.87	42.46	42.71
3128	AMEX	IJS	Wed, Jan 23, 2013	42.51	42.55	42.41	42.44
3127	AMEX	IJS	Tue, Jan 22, 2013	42.24	42.57	42.14	42.53
3126	AMEX	IJS	Fri, Jan 18, 2013	42.05	42.22	41.94	42.20
3125	AMEX	IJS	Thu, Jan 17, 2013	41.82	42.13	41.79	42.04
3124	AMEX	IJS	Wed, Jan 16, 2013	41.65	41.74	41.53	41.64
3123	AMEX	IJS	Tue, Jan 15, 2013	41.32	41.79	41.32	41.75
3122	AMEX	IJS	Mon, Jan 14, 2013	41.50	41.62	41.42	41.56
3121	AMEX	IJS	Fri, Jan 11, 2013	41.54	41.62	41.39	41.57
3120	AMEX	IJS	Thu, Jan 10, 2013	41.73	41.74	41.40	41.60
3119	AMEX	IJS	Wed, Jan 9, 2013	41.55	41.66	41.49	41.55
3118	AMEX	IJS	Tue, Jan 8, 2013	41.55	41.62	41.31	41.43
3117	AMEX	IJS	Mon, Jan 7, 2013	41.61	41.67	41.50	41.59
3116	AMEX	IJS	Fri, Jan 4, 2013	41.68	41.95	41.59	41.84
3115	AMEX	IJS	Thu, Jan 3, 2013	41.56	41.79	41.38	41.51
3114	AMEX	IJS	Wed, Jan 2, 2013	41.51	41.81	41.21	41.54
3113	AMEX	IJS	Mon, Dec 31, 2012	39.70	40.50	39.61	40.47
3112	AMEX	IJS	Fri, Dec 28, 2012	39.81	40.09	39.67	39.69
3111	AMEX	IJS	Thu, Dec 27, 2012	40.04	40.05	39.50	40.01
3110	AMEX	IJS	Wed, Dec 26, 2012	40.38	40.38	39.96	39.96
3109	AMEX	IJS	Mon, Dec 24, 2012	40.37	40.40	40.12	40.28
3108	AMEX	IJS	Fri, Dec 21, 2012	40.09	40.47	39.75	40.45
3107	AMEX	IJS	Thu, Dec 20, 2012	40.47	40.72	40.32	40.72
3106	AMEX	IJS	Wed, Dec 19, 2012	40.48	40.68	40.28	40.43
3105	AMEX	IJS	Tue, Dec 18, 2012	40.19	40.74	40.11	40.71
3104	AMEX	IJS	Mon, Dec 17, 2012	39.64	40.09	39.62	40.08
3103	AMEX	IJS	Fri, Dec 14, 2012	39.47	39.69	39.38	39.52
3102	AMEX	IJS	Thu, Dec 13, 2012	39.79	39.89	39.38	39.55
3101	AMEX	IJS	Wed, Dec 12, 2012	40.12	40.23	39.69	39.79
3100	AMEX	IJS	Tue, Dec 11, 2012	39.91	40.07	39.78	39.97
3099	AMEX	IJS	Mon, Dec 10, 2012	39.54	39.71	39.48	39.65
3098	AMEX	IJS	Fri, Dec 7, 2012	39.55	39.61	39.29	39.45
3097	AMEX	IJS	Thu, Dec 6, 2012	39.27	39.45	39.19	39.38
3096	AMEX	IJS	Wed, Dec 5, 2012	39.63	39.63	39.08	39.34
3095	AMEX	IJS	Tue, Dec 4, 2012	39.36	39.47	39.07	39.44
3094	AMEX	IJS	Mon, Dec 3, 2012	39.60	39.65	39.23	39.35
3093	AMEX	IJS	Fri, Nov 30, 2012	39.52	39.52	39.22	39.37
3092	AMEX	IJS	Thu, Nov 29, 2012	39.30	39.49	39.17	39.43
3091	AMEX	IJS	Wed, Nov 28, 2012	38.58	39.00	38.26	38.98
3090	AMEX	IJS	Tue, Nov 27, 2012	38.73	39.05	38.67	38.75
3089	AMEX	IJS	Mon, Nov 26, 2012	38.46	38.74	38.40	38.74
3088	AMEX	IJS	Fri, Nov 23, 2012	38.29	38.60	38.24	38.60
3087	AMEX	IJS	Wed, Nov 21, 2012	38.06	38.18	37.93	38.16
3086	AMEX	IJS	Tue, Nov 20, 2012	37.83	38.04	37.66	38.00
3085	AMEX	IJS	Mon, Nov 19, 2012	37.45	37.87	37.37	37.87
3084	AMEX	IJS	Fri, Nov 16, 2012	36.79	37.09	36.43	37.03
3083	AMEX	IJS	Thu, Nov 15, 2012	36.90	37.08	36.53	36.75
3082	AMEX	IJS	Wed, Nov 14, 2012	37.73	37.77	36.89	36.97
3081	AMEX	IJS	Tue, Nov 13, 2012	37.64	38.04	37.54	37.66
3080	AMEX	IJS	Mon, Nov 12, 2012	38.01	38.04	37.76	37.86
3079	AMEX	IJS	Fri, Nov 9, 2012	37.76	38.23	37.65	37.89
3078	AMEX	IJS	Thu, Nov 8, 2012	38.45	38.52	37.88	37.88
3077	AMEX	IJS	Wed, Nov 7, 2012	38.98	38.98	38.30	38.46
3076	AMEX	IJS	Tue, Nov 6, 2012	39.20	39.61	39.20	39.47
3075	AMEX	IJS	Mon, Nov 5, 2012	38.76	39.15	38.72	39.04
3074	AMEX	IJS	Fri, Nov 2, 2012	39.44	39.44	38.78	38.80
3073	AMEX	IJS	Thu, Nov 1, 2012	38.82	39.32	38.82	39.22
3072	AMEX	IJS	Wed, Oct 31, 2012	38.44	38.73	38.37	38.73
3071	AMEX	IJS	Fri, Oct 26, 2012	38.64	38.86	38.21	38.47
3070	AMEX	IJS	Thu, Oct 25, 2012	38.92	39.03	38.37	38.69
3069	AMEX	IJS	Wed, Oct 24, 2012	38.80	38.81	38.45	38.56
3068	AMEX	IJS	Tue, Oct 23, 2012	38.49	38.67	38.16	38.61
3067	AMEX	IJS	Mon, Oct 22, 2012	38.79	38.95	38.61	38.83
3066	AMEX	IJS	Fri, Oct 19, 2012	39.27	39.29	38.66	38.89
3065	AMEX	IJS	Thu, Oct 18, 2012	39.65	39.82	39.53	39.57
3064	AMEX	IJS	Wed, Oct 17, 2012	39.37	39.74	39.34	39.70
3063	AMEX	IJS	Tue, Oct 16, 2012	39.26	39.41	39.22	39.30
3062	AMEX	IJS	Mon, Oct 15, 2012	38.97	39.09	38.69	39.04
3061	AMEX	IJS	Fri, Oct 12, 2012	39.22	39.31	38.74	38.84
3060	AMEX	IJS	Thu, Oct 11, 2012	39.43	39.58	39.23	39.25
3059	AMEX	IJS	Wed, Oct 10, 2012	39.27	39.32	39.03	39.16
3058	AMEX	IJS	Tue, Oct 9, 2012	39.77	39.78	39.19	39.22
3057	AMEX	IJS	Mon, Oct 8, 2012	39.75	39.85	39.64	39.74
3056	AMEX	IJS	Fri, Oct 5, 2012	40.17	40.50	39.86	39.95
3055	AMEX	IJS	Thu, Oct 4, 2012	39.82	39.98	39.45	39.94
3054	AMEX	IJS	Wed, Oct 3, 2012	39.84	39.93	39.50	39.65
3053	AMEX	IJS	Tue, Oct 2, 2012	39.89	39.94	39.57	39.74
3052	AMEX	IJS	Mon, Oct 1, 2012	39.80	40.08	39.52	39.69
3051	AMEX	IJS	Fri, Sep 28, 2012	39.72	39.76	39.46	39.51
3050	AMEX	IJS	Thu, Sep 27, 2012	39.65	39.99	39.41	39.85
3049	AMEX	IJS	Wed, Sep 26, 2012	39.79	39.82	39.31	39.46
3048	AMEX	IJS	Tue, Sep 25, 2012	40.58	40.67	39.71	39.75
3047	AMEX	IJS	Mon, Sep 24, 2012	40.35	40.72	40.34	40.48
3046	AMEX	IJS	Fri, Sep 21, 2012	40.84	40.86	40.52	40.52
3045	AMEX	IJS	Thu, Sep 20, 2012	40.43	40.54	40.16	40.44
3044	AMEX	IJS	Wed, Sep 19, 2012	40.83	40.84	40.61	40.64
3043	AMEX	IJS	Tue, Sep 18, 2012	40.72	40.79	40.57	40.69
3042	AMEX	IJS	Mon, Sep 17, 2012	40.94	41.00	40.63	40.80
3041	AMEX	IJS	Fri, Sep 14, 2012	40.87	41.35	40.87	41.12
3040	AMEX	IJS	Thu, Sep 13, 2012	40.24	41.00	40.01	40.66
3039	AMEX	IJS	Wed, Sep 12, 2012	40.13	40.18	39.87	40.17
3038	AMEX	IJS	Tue, Sep 11, 2012	39.84	40.15	39.80	39.95
3037	AMEX	IJS	Mon, Sep 10, 2012	39.90	40.08	39.79	39.81
3036	AMEX	IJS	Fri, Sep 7, 2012	39.69	40.01	39.65	39.90
3035	AMEX	IJS	Thu, Sep 6, 2012	39.02	39.71	38.96	39.57
3034	AMEX	IJS	Wed, Sep 5, 2012	38.84	38.99	38.68	38.77
3033	AMEX	IJS	Tue, Sep 4, 2012	38.43	38.94	38.12	38.82
3032	AMEX	IJS	Fri, Aug 31, 2012	38.60	38.60	38.18	38.44
3031	AMEX	IJS	Thu, Aug 30, 2012	38.44	38.48	38.28	38.31
3030	AMEX	IJS	Wed, Aug 29, 2012	38.55	38.81	38.43	38.67
3029	AMEX	IJS	Tue, Aug 28, 2012	38.30	38.59	38.30	38.50
3028	AMEX	IJS	Mon, Aug 27, 2012	38.40	38.53	38.17	38.31
3027	AMEX	IJS	Fri, Aug 24, 2012	38.03	38.37	37.96	38.23
3026	AMEX	IJS	Thu, Aug 23, 2012	38.44	38.44	38.05	38.16
3025	AMEX	IJS	Wed, Aug 22, 2012	38.57	38.66	38.31	38.48
3024	AMEX	IJS	Tue, Aug 21, 2012	38.89	39.28	38.56	38.65
3023	AMEX	IJS	Mon, Aug 20, 2012	38.65	38.70	38.41	38.63
3022	AMEX	IJS	Fri, Aug 17, 2012	38.47	38.75	38.34	38.74
3021	AMEX	IJS	Thu, Aug 16, 2012	37.96	38.48	37.76	38.37
3020	AMEX	IJS	Wed, Aug 15, 2012	37.55	38.00	37.52	38.00
3019	AMEX	IJS	Tue, Aug 14, 2012	37.97	38.06	37.49	37.63
3018	AMEX	IJS	Mon, Aug 13, 2012	37.79	37.79	37.31	37.72
3017	AMEX	IJS	Fri, Aug 10, 2012	37.80	37.87	37.63	37.85
3016	AMEX	IJS	Thu, Aug 9, 2012	37.77	38.08	37.77	37.90
3015	AMEX	IJS	Wed, Aug 8, 2012	37.57	37.97	37.57	37.83
3014	AMEX	IJS	Tue, Aug 7, 2012	37.68	38.04	37.61	37.72
3013	AMEX	IJS	Mon, Aug 6, 2012	37.22	37.62	37.14	37.39
3012	AMEX	IJS	Fri, Aug 3, 2012	36.97	37.33	36.46	37.15
3011	AMEX	IJS	Thu, Aug 2, 2012	35.96	36.37	35.96	36.15
3010	AMEX	IJS	Wed, Aug 1, 2012	37.07	37.18	36.29	36.30
3009	AMEX	IJS	Tue, Jul 31, 2012	37.04	37.30	36.91	36.91
3008	AMEX	IJS	Mon, Jul 30, 2012	37.33	37.49	37.03	37.12
3007	AMEX	IJS	Fri, Jul 27, 2012	36.54	37.37	36.31	37.22
3006	AMEX	IJS	Thu, Jul 26, 2012	36.57	36.65	36.10	36.33
3005	AMEX	IJS	Wed, Jul 25, 2012	36.13	36.28	35.83	35.96
3004	AMEX	IJS	Tue, Jul 24, 2012	36.62	36.62	35.75	35.92
3003	AMEX	IJS	Mon, Jul 23, 2012	36.49	36.65	36.29	36.47
3002	AMEX	IJS	Fri, Jul 20, 2012	37.29	37.38	37.06	37.13
3001	AMEX	IJS	Thu, Jul 19, 2012	37.86	37.90	37.46	37.57
3000	AMEX	IJS	Wed, Jul 18, 2012	37.40	37.89	37.40	37.72
2999	AMEX	IJS	Tue, Jul 17, 2012	37.53	37.65	36.97	37.49
2998	AMEX	IJS	Mon, Jul 16, 2012	37.41	37.51	37.20	37.31
2997	AMEX	IJS	Fri, Jul 13, 2012	37.15	37.63	37.15	37.52
2996	AMEX	IJS	Thu, Jul 12, 2012	36.78	37.12	36.45	36.99
2995	AMEX	IJS	Wed, Jul 11, 2012	37.23	37.32	36.87	37.03
2994	AMEX	IJS	Tue, Jul 10, 2012	37.73	37.84	37.00	37.17
2993	AMEX	IJS	Mon, Jul 9, 2012	37.53	37.55	37.28	37.47
2992	AMEX	IJS	Fri, Jul 6, 2012	37.61	37.73	37.45	37.57
2991	AMEX	IJS	Thu, Jul 5, 2012	37.98	38.11	37.77	37.98
2990	AMEX	IJS	Tue, Jul 3, 2012	37.52	38.00	37.47	37.96
2989	AMEX	IJS	Mon, Jul 2, 2012	37.26	37.50	36.80	37.49
2988	AMEX	IJS	Fri, Jun 29, 2012	36.78	37.17	36.61	37.17
2987	AMEX	IJS	Thu, Jun 28, 2012	35.64	36.02	35.43	36.02
2986	AMEX	IJS	Wed, Jun 27, 2012	35.46	35.93	35.45	35.89
2985	AMEX	IJS	Tue, Jun 26, 2012	35.29	35.54	34.95	35.36
2984	AMEX	IJS	Mon, Jun 25, 2012	35.28	35.41	35.13	35.24
2983	AMEX	IJS	Fri, Jun 22, 2012	35.62	35.89	35.44	35.79
2982	AMEX	IJS	Thu, Jun 21, 2012	36.25	36.33	35.34	35.38
2981	AMEX	IJS	Wed, Jun 20, 2012	36.39	36.61	36.12	36.30
2980	AMEX	IJS	Tue, Jun 19, 2012	35.88	36.61	35.83	36.41
2979	AMEX	IJS	Mon, Jun 18, 2012	35.78	36.09	35.61	35.92
2978	AMEX	IJS	Fri, Jun 15, 2012	35.60	36.03	35.46	35.99
2977	AMEX	IJS	Thu, Jun 14, 2012	35.08	35.61	35.01	35.51
2976	AMEX	IJS	Wed, Jun 13, 2012	35.43	35.64	34.86	35.02
2975	AMEX	IJS	Tue, Jun 12, 2012	35.16	35.49	34.84	35.48
2974	AMEX	IJS	Mon, Jun 11, 2012	36.38	36.39	35.00	35.03
2973	AMEX	IJS	Fri, Jun 8, 2012	35.43	35.99	35.19	35.96
2972	AMEX	IJS	Thu, Jun 7, 2012	36.34	36.34	35.49	35.49
2971	AMEX	IJS	Wed, Jun 6, 2012	35.07	35.75	35.05	35.73
2970	AMEX	IJS	Tue, Jun 5, 2012	34.30	34.85	34.27	34.81
2969	AMEX	IJS	Mon, Jun 4, 2012	34.74	34.88	34.21	34.52
2968	AMEX	IJS	Fri, Jun 1, 2012	35.01	35.22	34.61	34.65
2967	AMEX	IJS	Thu, May 31, 2012	35.85	36.02	35.29	35.77
2966	AMEX	IJS	Wed, May 30, 2012	36.24	36.24	35.79	35.86
2965	AMEX	IJS	Tue, May 29, 2012	36.36	36.69	36.17	36.55
2964	AMEX	IJS	Fri, May 25, 2012	36.05	36.19	35.90	36.05
2963	AMEX	IJS	Thu, May 24, 2012	35.98	36.10	35.52	36.06
2962	AMEX	IJS	Wed, May 23, 2012	35.40	36.04	35.14	35.98
2961	AMEX	IJS	Tue, May 22, 2012	36.08	36.32	35.53	35.78
2960	AMEX	IJS	Mon, May 21, 2012	35.54	36.10	35.30	36.05
2959	AMEX	IJS	Fri, May 18, 2012	35.73	35.97	35.35	35.43
2958	AMEX	IJS	Thu, May 17, 2012	36.56	36.61	35.70	35.71
2957	AMEX	IJS	Wed, May 16, 2012	37.00	37.17	36.50	36.54
2956	AMEX	IJS	Tue, May 15, 2012	36.81	37.21	36.74	36.86
2955	AMEX	IJS	Mon, May 14, 2012	36.90	37.16	36.72	36.85
2954	AMEX	IJS	Fri, May 11, 2012	37.13	37.67	37.12	37.32
2953	AMEX	IJS	Thu, May 10, 2012	37.59	37.72	37.29	37.48
2952	AMEX	IJS	Wed, May 9, 2012	37.00	37.47	36.87	37.29
2951	AMEX	IJS	Tue, May 8, 2012	37.20	37.55	36.96	37.51
2950	AMEX	IJS	Mon, May 7, 2012	37.19	37.64	37.15	37.50
2949	AMEX	IJS	Fri, May 4, 2012	37.91	37.92	37.29	37.36
2948	AMEX	IJS	Thu, May 3, 2012	38.60	38.67	37.93	38.15
2947	AMEX	IJS	Wed, May 2, 2012	38.28	38.69	38.08	38.66
2946	AMEX	IJS	Tue, May 1, 2012	38.55	39.28	38.43	38.52
2945	AMEX	IJS	Mon, Apr 30, 2012	38.97	38.98	38.54	38.54
2944	AMEX	IJS	Fri, Apr 27, 2012	38.72	39.07	38.31	39.02
2943	AMEX	IJS	Thu, Apr 26, 2012	38.33	38.72	38.25	38.62
2942	AMEX	IJS	Wed, Apr 25, 2012	38.38	38.62	38.19	38.38
2941	AMEX	IJS	Tue, Apr 24, 2012	37.49	37.94	37.36	37.82
2940	AMEX	IJS	Mon, Apr 23, 2012	37.48	37.52	37.13	37.48
2939	AMEX	IJS	Fri, Apr 20, 2012	38.06	38.41	38.01	38.06
2938	AMEX	IJS	Thu, Apr 19, 2012	38.09	38.32	37.53	37.76
2937	AMEX	IJS	Wed, Apr 18, 2012	38.24	38.24	37.84	38.02
2936	AMEX	IJS	Tue, Apr 17, 2012	38.19	38.77	38.10	38.44
2935	AMEX	IJS	Mon, Apr 16, 2012	37.85	38.13	37.43	37.82
2934	AMEX	IJS	Fri, Apr 13, 2012	38.06	38.10	37.62	37.64
2933	AMEX	IJS	Thu, Apr 12, 2012	37.71	38.38	37.65	38.25
2932	AMEX	IJS	Wed, Apr 11, 2012	37.42	37.68	37.34	37.65
2931	AMEX	IJS	Tue, Apr 10, 2012	37.86	37.90	37.01	37.08
2930	AMEX	IJS	Mon, Apr 9, 2012	38.07	38.13	37.75	38.01
2929	AMEX	IJS	Thu, Apr 5, 2012	38.68	38.90	38.57	38.69
2928	AMEX	IJS	Wed, Apr 4, 2012	39.01	39.08	38.64	38.84
2927	AMEX	IJS	Tue, Apr 3, 2012	39.72	39.84	39.30	39.52
2926	AMEX	IJS	Mon, Apr 2, 2012	39.09	39.80	39.04	39.80
2925	AMEX	IJS	Fri, Mar 30, 2012	39.71	39.71	39.17	39.29
2924	AMEX	IJS	Thu, Mar 29, 2012	39.28	39.50	38.89	39.43
2923	AMEX	IJS	Wed, Mar 28, 2012	39.65	39.72	39.15	39.51
2922	AMEX	IJS	Tue, Mar 27, 2012	40.00	40.09	39.66	39.67
2921	AMEX	IJS	Mon, Mar 26, 2012	39.56	39.95	39.55	39.93
2920	AMEX	IJS	Fri, Mar 23, 2012	38.86	39.26	38.53	39.23
2919	AMEX	IJS	Thu, Mar 22, 2012	38.89	39.00	38.57	38.85
2918	AMEX	IJS	Wed, Mar 21, 2012	39.45	39.57	39.17	39.30
2917	AMEX	IJS	Tue, Mar 20, 2012	39.45	39.51	39.16	39.35
2916	AMEX	IJS	Mon, Mar 19, 2012	39.29	40.07	39.20	39.75
2915	AMEX	IJS	Fri, Mar 16, 2012	39.46	39.48	39.20	39.33
2914	AMEX	IJS	Thu, Mar 15, 2012	38.94	39.42	38.83	39.42
2913	AMEX	IJS	Wed, Mar 14, 2012	39.29	39.40	38.85	39.01
2912	AMEX	IJS	Tue, Mar 13, 2012	38.70	39.30	38.59	39.30
2911	AMEX	IJS	Mon, Mar 12, 2012	38.51	38.56	38.19	38.40
2910	AMEX	IJS	Fri, Mar 9, 2012	37.89	38.69	37.86	38.39
2909	AMEX	IJS	Thu, Mar 8, 2012	37.74	37.97	37.32	37.88
2908	AMEX	IJS	Wed, Mar 7, 2012	37.21	37.50	37.13	37.48
2907	AMEX	IJS	Tue, Mar 6, 2012	37.40	37.52	36.98	37.08
2906	AMEX	IJS	Mon, Mar 5, 2012	37.68	37.94	37.42	37.90
2905	AMEX	IJS	Fri, Mar 2, 2012	38.46	38.52	37.65	37.84
2904	AMEX	IJS	Thu, Mar 1, 2012	38.48	38.95	38.46	38.47
2903	AMEX	IJS	Wed, Feb 29, 2012	39.06	39.23	38.28	38.28
2902	AMEX	IJS	Tue, Feb 28, 2012	39.07	39.26	38.68	38.86
2901	AMEX	IJS	Mon, Feb 27, 2012	38.80	39.25	38.45	39.05
2900	AMEX	IJS	Fri, Feb 24, 2012	39.38	39.39	39.10	39.16
2899	AMEX	IJS	Thu, Feb 23, 2012	38.89	39.37	38.62	39.37
2898	AMEX	IJS	Wed, Feb 22, 2012	39.15	39.28	38.78	38.82
2897	AMEX	IJS	Tue, Feb 21, 2012	39.56	39.63	39.06	39.25
2896	AMEX	IJS	Fri, Feb 17, 2012	39.63	39.67	39.44	39.48
2895	AMEX	IJS	Thu, Feb 16, 2012	38.68	39.45	38.68	39.42
2894	AMEX	IJS	Wed, Feb 15, 2012	39.24	39.24	38.54	38.64
2893	AMEX	IJS	Tue, Feb 14, 2012	39.09	39.09	38.68	39.01
2892	AMEX	IJS	Mon, Feb 13, 2012	39.13	39.30	38.92	39.25
2891	AMEX	IJS	Fri, Feb 10, 2012	38.92	38.97	38.64	38.70
2890	AMEX	IJS	Thu, Feb 9, 2012	39.61	39.67	39.05	39.30
2889	AMEX	IJS	Wed, Feb 8, 2012	39.53	39.76	39.16	39.50
2888	AMEX	IJS	Tue, Feb 7, 2012	39.46	39.62	39.19	39.41
2887	AMEX	IJS	Mon, Feb 6, 2012	39.44	39.59	39.30	39.48
2886	AMEX	IJS	Fri, Feb 3, 2012	39.38	39.76	39.33	39.58
2885	AMEX	IJS	Thu, Feb 2, 2012	38.65	38.92	38.46	38.78
2884	AMEX	IJS	Wed, Feb 1, 2012	38.00	38.57	37.88	38.53
2883	AMEX	IJS	Tue, Jan 31, 2012	37.93	37.98	37.41	37.64
2882	AMEX	IJS	Mon, Jan 30, 2012	37.65	37.79	37.36	37.67
2881	AMEX	IJS	Fri, Jan 27, 2012	37.61	37.97	37.57	37.93
2880	AMEX	IJS	Thu, Jan 26, 2012	38.15	38.15	37.57	37.75
2879	AMEX	IJS	Wed, Jan 25, 2012	37.55	37.98	37.33	37.90
2878	AMEX	IJS	Tue, Jan 24, 2012	37.11	37.64	36.90	37.58
2877	AMEX	IJS	Mon, Jan 23, 2012	37.45	37.68	37.08	37.33
2876	AMEX	IJS	Fri, Jan 20, 2012	37.30	37.52	37.14	37.42
2875	AMEX	IJS	Thu, Jan 19, 2012	37.24	37.36	37.00	37.27
2874	AMEX	IJS	Wed, Jan 18, 2012	36.38	37.07	36.28	37.07
2873	AMEX	IJS	Tue, Jan 17, 2012	36.76	36.82	36.28	36.36
2872	AMEX	IJS	Fri, Jan 13, 2012	36.33	36.47	36.00	36.33
2871	AMEX	IJS	Thu, Jan 12, 2012	36.57	36.73	36.12	36.69
2870	AMEX	IJS	Wed, Jan 11, 2012	36.11	36.51	36.04	36.42
2869	AMEX	IJS	Tue, Jan 10, 2012	36.17	36.35	36.11	36.26
2868	AMEX	IJS	Mon, Jan 9, 2012	35.77	35.78	35.37	35.69
2867	AMEX	IJS	Fri, Jan 6, 2012	35.59	35.85	35.32	35.60
2866	AMEX	IJS	Thu, Jan 5, 2012	35.15	35.85	34.80	35.71
2865	AMEX	IJS	Wed, Jan 4, 2012	35.54	35.61	35.20	35.45
2864	AMEX	IJS	Tue, Jan 3, 2012	35.89	36.00	35.54	35.68
2863	AMEX	IJS	Fri, Dec 30, 2011	35.18	35.36	34.88	34.88
2862	AMEX	IJS	Thu, Dec 29, 2011	34.96	35.31	34.85	35.22
2861	AMEX	IJS	Wed, Dec 28, 2011	35.50	35.51	34.68	34.71
2860	AMEX	IJS	Tue, Dec 27, 2011	35.16	35.67	35.08	35.48
2859	AMEX	IJS	Fri, Dec 23, 2011	35.42	35.42	35.14	35.35
2858	AMEX	IJS	Thu, Dec 22, 2011	35.16	35.47	35.04	35.24
2857	AMEX	IJS	Wed, Dec 21, 2011	34.55	35.20	34.37	35.07
2856	AMEX	IJS	Tue, Dec 20, 2011	33.91	34.71	33.88	34.65
2855	AMEX	IJS	Mon, Dec 19, 2011	34.11	34.27	33.10	33.18
2854	AMEX	IJS	Fri, Dec 16, 2011	33.79	34.30	33.55	33.83
2853	AMEX	IJS	Thu, Dec 15, 2011	33.62	33.66	33.25	33.53
2852	AMEX	IJS	Wed, Dec 14, 2011	33.33	33.51	33.06	33.08
2851	AMEX	IJS	Tue, Dec 13, 2011	34.48	34.64	33.38	33.56
2850	AMEX	IJS	Mon, Dec 12, 2011	34.16	34.38	33.75	34.14
2849	AMEX	IJS	Fri, Dec 9, 2011	33.60	34.84	33.58	34.66
2848	AMEX	IJS	Thu, Dec 8, 2011	34.42	34.47	33.51	33.59
2847	AMEX	IJS	Wed, Dec 7, 2011	34.52	34.83	33.95	34.76
2846	AMEX	IJS	Tue, Dec 6, 2011	34.73	34.98	34.47	34.73
2845	AMEX	IJS	Mon, Dec 5, 2011	34.85	35.04	34.48	34.69
2844	AMEX	IJS	Fri, Dec 2, 2011	34.48	34.82	34.15	34.21
2843	AMEX	IJS	Thu, Dec 1, 2011	34.22	34.51	34.00	34.06
2842	AMEX	IJS	Wed, Nov 30, 2011	33.61	34.35	33.53	34.35
2841	AMEX	IJS	Tue, Nov 29, 2011	32.40	32.56	32.11	32.36
2840	AMEX	IJS	Mon, Nov 28, 2011	32.13	32.42	31.99	32.38
2839	AMEX	IJS	Fri, Nov 25, 2011	31.08	31.64	30.97	30.97
2838	AMEX	IJS	Wed, Nov 23, 2011	32.00	32.07	31.31	31.37
2837	AMEX	IJS	Tue, Nov 22, 2011	32.57	32.79	32.20	32.39
2836	AMEX	IJS	Mon, Nov 21, 2011	32.82	32.96	32.42	32.64
2835	AMEX	IJS	Fri, Nov 18, 2011	33.42	33.64	33.16	33.50
2834	AMEX	IJS	Thu, Nov 17, 2011	33.68	33.98	33.13	33.32
2833	AMEX	IJS	Wed, Nov 16, 2011	33.90	34.58	33.69	33.77
2832	AMEX	IJS	Tue, Nov 15, 2011	33.65	34.49	33.50	34.32
2831	AMEX	IJS	Mon, Nov 14, 2011	34.26	34.36	33.63	33.87
2830	AMEX	IJS	Fri, Nov 11, 2011	33.92	34.50	33.90	34.45
2829	AMEX	IJS	Thu, Nov 10, 2011	33.67	33.79	33.12	33.52
2828	AMEX	IJS	Wed, Nov 9, 2011	33.84	34.08	33.14	33.17
2827	AMEX	IJS	Tue, Nov 8, 2011	34.62	34.88	33.85	34.82
2826	AMEX	IJS	Mon, Nov 7, 2011	34.23	34.40	33.58	34.33
2825	AMEX	IJS	Fri, Nov 4, 2011	34.25	34.38	33.86	34.26
2824	AMEX	IJS	Thu, Nov 3, 2011	34.21	34.65	33.30	34.60
2823	AMEX	IJS	Wed, Nov 2, 2011	33.45	33.77	33.11	33.72
2822	AMEX	IJS	Tue, Nov 1, 2011	32.99	33.67	32.76	32.93
2821	AMEX	IJS	Mon, Oct 31, 2011	34.51	34.82	34.14	34.14
2820	AMEX	IJS	Fri, Oct 28, 2011	35.20	35.47	34.94	35.10
2819	AMEX	IJS	Thu, Oct 27, 2011	34.61	35.55	34.42	35.22
2818	AMEX	IJS	Wed, Oct 26, 2011	33.43	33.67	32.59	33.48
2817	AMEX	IJS	Tue, Oct 25, 2011	33.67	33.67	32.82	32.82
2816	AMEX	IJS	Mon, Oct 24, 2011	33.04	33.94	32.99	33.90
2815	AMEX	IJS	Fri, Oct 21, 2011	32.63	32.95	32.42	32.93
2814	AMEX	IJS	Thu, Oct 20, 2011	32.07	32.23	31.31	32.20
2813	AMEX	IJS	Wed, Oct 19, 2011	32.54	32.77	31.91	32.00
2812	AMEX	IJS	Tue, Oct 18, 2011	31.80	32.84	31.24	32.59
2811	AMEX	IJS	Mon, Oct 17, 2011	32.33	32.34	31.46	31.49
2810	AMEX	IJS	Fri, Oct 14, 2011	32.44	32.71	32.08	32.62
2809	AMEX	IJS	Thu, Oct 13, 2011	31.97	32.21	31.60	32.07
2808	AMEX	IJS	Wed, Oct 12, 2011	31.96	32.52	31.87	32.20
2807	AMEX	IJS	Tue, Oct 11, 2011	31.21	31.82	31.12	31.67
2806	AMEX	IJS	Mon, Oct 10, 2011	30.81	31.52	30.76	31.52
2805	AMEX	IJS	Fri, Oct 7, 2011	31.11	31.21	30.07	30.19
2804	AMEX	IJS	Thu, Oct 6, 2011	30.31	31.09	30.17	31.05
2803	AMEX	IJS	Wed, Oct 5, 2011	30.10	30.58	29.67	30.39
2802	AMEX	IJS	Tue, Oct 4, 2011	27.79	30.08	27.77	30.08
2801	AMEX	IJS	Mon, Oct 3, 2011	29.35	29.91	28.07	28.10
2800	AMEX	IJS	Fri, Sep 30, 2011	29.85	30.37	29.55	29.60
2799	AMEX	IJS	Thu, Sep 29, 2011	30.42	30.59	29.59	30.45
2798	AMEX	IJS	Wed, Sep 28, 2011	30.90	31.05	29.72	29.78
2797	AMEX	IJS	Tue, Sep 27, 2011	30.92	31.63	30.65	30.85
2796	AMEX	IJS	Mon, Sep 26, 2011	29.87	30.25	29.35	30.25
2795	AMEX	IJS	Fri, Sep 23, 2011	29.26	29.93	29.24	29.67
2794	AMEX	IJS	Thu, Sep 22, 2011	29.22	29.86	28.88	29.38
2793	AMEX	IJS	Wed, Sep 21, 2011	31.37	31.59	30.15	30.15
2792	AMEX	IJS	Tue, Sep 20, 2011	32.08	32.40	31.45	31.45
2791	AMEX	IJS	Mon, Sep 19, 2011	31.91	32.25	31.64	31.94
2790	AMEX	IJS	Fri, Sep 16, 2011	32.67	32.87	32.34	32.58
2789	AMEX	IJS	Thu, Sep 15, 2011	32.41	32.61	31.93	32.59
2788	AMEX	IJS	Wed, Sep 14, 2011	31.86	32.53	31.21	32.11
2787	AMEX	IJS	Tue, Sep 13, 2011	31.26	31.66	31.03	31.55
2786	AMEX	IJS	Mon, Sep 12, 2011	30.21	31.11	30.15	31.11
2785	AMEX	IJS	Fri, Sep 9, 2011	31.39	31.52	30.52	30.83
2784	AMEX	IJS	Thu, Sep 8, 2011	32.17	32.52	31.62	31.74
2783	AMEX	IJS	Wed, Sep 7, 2011	31.68	32.42	31.53	32.39
2782	AMEX	IJS	Tue, Sep 6, 2011	30.15	31.17	30.04	31.14
2781	AMEX	IJS	Fri, Sep 2, 2011	31.73	31.96	31.11	31.24
2780	AMEX	IJS	Thu, Sep 1, 2011	33.26	33.67	32.30	32.49
2779	AMEX	IJS	Wed, Aug 31, 2011	33.41	33.71	32.95	33.23
2778	AMEX	IJS	Tue, Aug 30, 2011	32.93	33.46	32.44	33.23
2777	AMEX	IJS	Mon, Aug 29, 2011	32.00	33.13	32.00	33.10
2776	AMEX	IJS	Fri, Aug 26, 2011	30.79	31.69	30.30	31.54
2775	AMEX	IJS	Thu, Aug 25, 2011	31.96	32.25	30.84	30.97
2774	AMEX	IJS	Wed, Aug 24, 2011	31.20	31.92	30.99	31.71
2773	AMEX	IJS	Tue, Aug 23, 2011	30.03	31.22	29.77	31.22
2772	AMEX	IJS	Mon, Aug 22, 2011	30.70	30.70	29.60	29.86
2771	AMEX	IJS	Fri, Aug 19, 2011	29.70	30.79	29.69	29.86
2770	AMEX	IJS	Thu, Aug 18, 2011	31.09	31.18	30.13	30.38
2769	AMEX	IJS	Wed, Aug 17, 2011	32.31	32.58	31.87	32.13
2768	AMEX	IJS	Tue, Aug 16, 2011	32.09	32.49	31.78	32.13
2767	AMEX	IJS	Mon, Aug 15, 2011	32.05	32.62	32.00	32.59
2766	AMEX	IJS	Fri, Aug 12, 2011	31.99	32.20	31.37	31.72
2765	AMEX	IJS	Thu, Aug 11, 2011	30.32	32.13	30.15	31.63
2764	AMEX	IJS	Wed, Aug 10, 2011	30.94	31.42	30.06	30.12
2763	AMEX	IJS	Tue, Aug 9, 2011	30.87	31.93	29.22	31.92
2762	AMEX	IJS	Mon, Aug 8, 2011	31.64	32.64	30.00	30.01
2761	AMEX	IJS	Fri, Aug 5, 2011	33.67	33.80	32.06	32.80
2760	AMEX	IJS	Thu, Aug 4, 2011	34.54	34.65	33.29	33.30
2759	AMEX	IJS	Wed, Aug 3, 2011	34.85	35.13	34.05	35.07
2758	AMEX	IJS	Tue, Aug 2, 2011	35.72	36.14	34.84	34.90
2757	AMEX	IJS	Mon, Aug 1, 2011	36.53	36.60	35.63	35.97
2756	AMEX	IJS	Fri, Jul 29, 2011	35.62	36.30	35.47	36.10
2755	AMEX	IJS	Thu, Jul 28, 2011	36.13	36.60	36.04	36.11
2754	AMEX	IJS	Wed, Jul 27, 2011	36.95	36.95	36.12	36.17
2753	AMEX	IJS	Tue, Jul 26, 2011	37.40	37.46	37.07	37.15
2752	AMEX	IJS	Mon, Jul 25, 2011	37.38	37.77	37.29	37.46
2751	AMEX	IJS	Fri, Jul 22, 2011	37.94	37.94	37.57	37.84
2750	AMEX	IJS	Thu, Jul 21, 2011	37.68	38.07	37.59	38.00
2749	AMEX	IJS	Wed, Jul 20, 2011	37.58	37.58	37.31	37.49
2748	AMEX	IJS	Tue, Jul 19, 2011	37.05	37.58	37.05	37.53
2747	AMEX	IJS	Mon, Jul 18, 2011	37.13	37.18	36.57	36.79
2746	AMEX	IJS	Fri, Jul 15, 2011	37.22	37.39	37.06	37.31
2745	AMEX	IJS	Thu, Jul 14, 2011	37.79	37.88	37.07	37.10
2744	AMEX	IJS	Wed, Jul 13, 2011	37.60	38.05	37.54	37.68
2743	AMEX	IJS	Tue, Jul 12, 2011	37.30	37.77	37.30	37.45
2742	AMEX	IJS	Mon, Jul 11, 2011	37.67	37.94	37.41	37.49
2741	AMEX	IJS	Fri, Jul 8, 2011	38.00	38.24	37.88	38.21
2740	AMEX	IJS	Thu, Jul 7, 2011	38.28	38.67	38.21	38.51
2739	AMEX	IJS	Wed, Jul 6, 2011	37.77	38.03	37.67	37.95
2738	AMEX	IJS	Tue, Jul 5, 2011	37.84	37.91	37.58	37.84
2737	AMEX	IJS	Fri, Jul 1, 2011	37.17	37.85	37.11	37.76
2736	AMEX	IJS	Thu, Jun 30, 2011	36.90	37.19	36.77	37.14
2735	AMEX	IJS	Wed, Jun 29, 2011	36.66	36.79	36.37	36.73
2734	AMEX	IJS	Tue, Jun 28, 2011	36.12	36.51	36.06	36.51
2733	AMEX	IJS	Mon, Jun 27, 2011	35.70	36.08	35.61	36.02
2732	AMEX	IJS	Fri, Jun 24, 2011	36.02	36.16	35.60	35.74
2731	AMEX	IJS	Thu, Jun 23, 2011	35.54	36.06	35.20	35.96
2730	AMEX	IJS	Wed, Jun 22, 2011	36.13	36.51	36.07	36.08
2729	AMEX	IJS	Tue, Jun 21, 2011	36.02	36.36	35.94	36.31
2728	AMEX	IJS	Mon, Jun 20, 2011	35.30	35.86	35.29	35.75
2727	AMEX	IJS	Fri, Jun 17, 2011	35.59	35.77	35.25	35.41
2726	AMEX	IJS	Thu, Jun 16, 2011	35.11	35.56	34.93	35.29
2725	AMEX	IJS	Wed, Jun 15, 2011	35.34	35.54	34.97	35.12
2724	AMEX	IJS	Tue, Jun 14, 2011	35.22	35.78	35.19	35.65
2723	AMEX	IJS	Mon, Jun 13, 2011	34.99	35.18	34.74	34.92
2722	AMEX	IJS	Fri, Jun 10, 2011	35.24	35.29	34.79	34.96
2721	AMEX	IJS	Thu, Jun 9, 2011	35.43	35.64	35.30	35.45
2720	AMEX	IJS	Wed, Jun 8, 2011	35.56	35.68	35.31	35.35
2719	AMEX	IJS	Tue, Jun 7, 2011	35.82	35.99	35.67	35.67
2718	AMEX	IJS	Mon, Jun 6, 2011	35.99	36.12	35.59	35.63
2717	AMEX	IJS	Fri, Jun 3, 2011	36.08	36.42	36.02	36.05
2716	AMEX	IJS	Thu, Jun 2, 2011	36.76	36.90	36.47	36.62
2715	AMEX	IJS	Wed, Jun 1, 2011	37.90	37.90	36.65	36.72
2714	AMEX	IJS	Tue, May 31, 2011	37.66	37.84	37.41	37.83
2713	AMEX	IJS	Fri, May 27, 2011	37.21	37.41	37.09	37.25
2712	AMEX	IJS	Thu, May 26, 2011	36.49	37.04	36.42	37.02
2711	AMEX	IJS	Wed, May 25, 2011	36.10	36.75	36.10	36.63
2710	AMEX	IJS	Tue, May 24, 2011	36.49	36.57	36.18	36.24
2709	AMEX	IJS	Mon, May 23, 2011	36.48	36.65	36.33	36.44
2708	AMEX	IJS	Fri, May 20, 2011	37.22	37.29	36.82	37.06
2707	AMEX	IJS	Thu, May 19, 2011	37.46	37.53	37.03	37.36
2706	AMEX	IJS	Wed, May 18, 2011	36.87	37.27	36.81	37.26
2705	AMEX	IJS	Tue, May 17, 2011	36.71	36.95	36.64	36.85
2704	AMEX	IJS	Mon, May 16, 2011	37.21	37.57	36.96	36.96
2703	AMEX	IJS	Fri, May 13, 2011	38.00	38.08	37.36	37.43
2702	AMEX	IJS	Thu, May 12, 2011	37.52	38.10	37.34	37.98
2701	AMEX	IJS	Wed, May 11, 2011	38.26	38.26	37.53	37.69
2700	AMEX	IJS	Tue, May 10, 2011	37.81	38.34	37.81	38.34
2699	AMEX	IJS	Mon, May 9, 2011	37.28	37.69	37.21	37.61
2698	AMEX	IJS	Fri, May 6, 2011	37.64	37.80	37.18	37.35
2697	AMEX	IJS	Thu, May 5, 2011	37.13	37.75	37.04	37.21
2696	AMEX	IJS	Wed, May 4, 2011	37.83	37.85	37.21	37.40
2695	AMEX	IJS	Tue, May 3, 2011	38.06	38.20	37.57	37.80
2694	AMEX	IJS	Mon, May 2, 2011	38.70	38.70	38.10	38.13
2693	AMEX	IJS	Fri, Apr 29, 2011	38.51	38.64	38.39	38.52
2692	AMEX	IJS	Thu, Apr 28, 2011	38.30	38.50	38.22	38.50
2691	AMEX	IJS	Wed, Apr 27, 2011	38.15	38.38	38.10	38.36
2690	AMEX	IJS	Tue, Apr 26, 2011	37.76	38.28	37.70	38.10
2689	AMEX	IJS	Mon, Apr 25, 2011	37.68	37.78	37.49	37.65
2688	AMEX	IJS	Thu, Apr 21, 2011	37.72	37.77	37.51	37.75
2687	AMEX	IJS	Wed, Apr 20, 2011	37.42	37.57	37.29	37.52
2686	AMEX	IJS	Tue, Apr 19, 2011	36.97	37.15	36.69	36.87
2685	AMEX	IJS	Mon, Apr 18, 2011	36.92	36.96	36.63	36.90
2684	AMEX	IJS	Fri, Apr 15, 2011	37.17	37.45	36.97	37.45
2683	AMEX	IJS	Thu, Apr 14, 2011	36.66	37.12	36.62	37.11
2682	AMEX	IJS	Wed, Apr 13, 2011	37.27	37.27	36.73	36.93
2681	AMEX	IJS	Tue, Apr 12, 2011	37.35	37.52	37.08	37.11
2680	AMEX	IJS	Mon, Apr 11, 2011	37.90	37.98	37.44	37.59
2679	AMEX	IJS	Fri, Apr 8, 2011	38.46	38.60	37.77	37.91
2678	AMEX	IJS	Thu, Apr 7, 2011	38.63	38.75	38.30	38.39
2677	AMEX	IJS	Wed, Apr 6, 2011	38.61	38.79	38.52	38.63
2676	AMEX	IJS	Tue, Apr 5, 2011	38.28	38.72	38.23	38.43
2675	AMEX	IJS	Mon, Apr 4, 2011	38.26	38.42	38.25	38.38
2674	AMEX	IJS	Fri, Apr 1, 2011	38.36	38.46	38.13	38.21
2673	AMEX	IJS	Thu, Mar 31, 2011	37.91	38.11	37.82	38.11
2672	AMEX	IJS	Wed, Mar 30, 2011	37.60	37.94	37.53	37.86
2671	AMEX	IJS	Tue, Mar 29, 2011	37.11	37.46	36.94	37.43
2670	AMEX	IJS	Mon, Mar 28, 2011	37.29	37.44	37.10	37.11
2669	AMEX	IJS	Fri, Mar 25, 2011	37.11	37.64	37.01	37.25
2668	AMEX	IJS	Thu, Mar 24, 2011	36.98	37.14	36.71	37.01
2667	AMEX	IJS	Wed, Mar 23, 2011	36.74	36.94	36.34	36.85
2666	AMEX	IJS	Tue, Mar 22, 2011	37.03	37.18	36.79	36.88
2665	AMEX	IJS	Mon, Mar 21, 2011	36.71	37.02	36.70	37.01
2664	AMEX	IJS	Fri, Mar 18, 2011	36.17	36.30	36.12	36.24
2663	AMEX	IJS	Thu, Mar 17, 2011	36.14	36.15	35.78	35.79
2662	AMEX	IJS	Wed, Mar 16, 2011	35.93	36.17	35.50	35.61
2661	AMEX	IJS	Tue, Mar 15, 2011	35.57	36.31	35.44	36.07
2660	AMEX	IJS	Mon, Mar 14, 2011	36.25	36.61	36.06	36.48
2659	AMEX	IJS	Fri, Mar 11, 2011	36.28	36.82	36.22	36.62
2658	AMEX	IJS	Thu, Mar 10, 2011	37.16	37.16	36.49	36.59
2657	AMEX	IJS	Wed, Mar 9, 2011	37.53	37.74	37.39	37.58
2656	AMEX	IJS	Tue, Mar 8, 2011	36.91	37.72	36.69	37.56
2655	AMEX	IJS	Mon, Mar 7, 2011	37.58	37.59	36.59	36.88
2654	AMEX	IJS	Fri, Mar 4, 2011	37.68	37.69	37.06	37.48
2653	AMEX	IJS	Thu, Mar 3, 2011	37.14	37.83	37.14	37.69
2652	AMEX	IJS	Wed, Mar 2, 2011	36.63	36.99	36.51	36.82
2651	AMEX	IJS	Tue, Mar 1, 2011	37.49	37.61	36.62	36.73
2650	AMEX	IJS	Mon, Feb 28, 2011	37.47	37.57	37.15	37.37
2649	AMEX	IJS	Fri, Feb 25, 2011	36.65	37.31	36.63	37.31
2648	AMEX	IJS	Thu, Feb 24, 2011	36.32	36.67	36.08	36.49
2647	AMEX	IJS	Wed, Feb 23, 2011	37.06	37.10	36.22	36.33
2646	AMEX	IJS	Tue, Feb 22, 2011	37.65	37.81	37.00	37.03
2645	AMEX	IJS	Fri, Feb 18, 2011	37.86	38.12	37.85	37.97
2644	AMEX	IJS	Thu, Feb 17, 2011	37.51	38.00	37.51	37.84
2643	AMEX	IJS	Wed, Feb 16, 2011	37.36	37.64	37.29	37.60
2642	AMEX	IJS	Tue, Feb 15, 2011	37.46	37.60	37.25	37.27
2641	AMEX	IJS	Mon, Feb 14, 2011	37.47	37.61	37.44	37.59
2640	AMEX	IJS	Fri, Feb 11, 2011	36.93	37.48	36.93	37.46
2639	AMEX	IJS	Thu, Feb 10, 2011	36.80	37.13	36.80	37.08
2638	AMEX	IJS	Wed, Feb 9, 2011	37.09	37.21	36.83	37.00
2637	AMEX	IJS	Tue, Feb 8, 2011	36.98	37.19	36.86	37.19
2636	AMEX	IJS	Mon, Feb 7, 2011	36.56	37.21	36.56	36.98
2635	AMEX	IJS	Fri, Feb 4, 2011	36.55	36.66	36.35	36.54
2634	AMEX	IJS	Thu, Feb 3, 2011	36.42	36.65	36.01	36.54
2633	AMEX	IJS	Wed, Feb 2, 2011	36.62	36.82	36.46	36.49
2632	AMEX	IJS	Tue, Feb 1, 2011	36.12	36.74	36.08	36.66
2631	AMEX	IJS	Mon, Jan 31, 2011	35.86	36.15	35.61	35.86
2630	AMEX	IJS	Fri, Jan 28, 2011	36.62	36.66	35.71	35.75
2629	AMEX	IJS	Thu, Jan 27, 2011	36.53	36.79	36.41	36.72
2628	AMEX	IJS	Wed, Jan 26, 2011	36.07	36.69	35.94	36.57
2627	AMEX	IJS	Tue, Jan 25, 2011	35.71	36.00	35.58	35.99
2626	AMEX	IJS	Mon, Jan 24, 2011	35.50	35.95	35.50	35.86
2625	AMEX	IJS	Fri, Jan 21, 2011	35.97	35.97	35.51	35.53
2624	AMEX	IJS	Thu, Jan 20, 2011	35.81	36.09	35.58	35.69
2623	AMEX	IJS	Wed, Jan 19, 2011	36.77	36.81	35.91	35.97
2622	AMEX	IJS	Tue, Jan 18, 2011	36.75	36.80	36.49	36.80
2621	AMEX	IJS	Fri, Jan 14, 2011	36.36	36.85	36.34	36.78
2620	AMEX	IJS	Thu, Jan 13, 2011	36.39	36.53	36.27	36.39
2619	AMEX	IJS	Wed, Jan 12, 2011	36.30	36.47	36.18	36.39
2618	AMEX	IJS	Tue, Jan 11, 2011	36.03	36.15	35.81	36.00
2617	AMEX	IJS	Mon, Jan 10, 2011	35.71	36.07	35.39	35.88
2616	AMEX	IJS	Fri, Jan 7, 2011	36.18	36.29	35.35	35.83
2615	AMEX	IJS	Thu, Jan 6, 2011	36.37	36.38	35.96	36.10
2614	AMEX	IJS	Wed, Jan 5, 2011	35.92	36.31	35.86	36.31
2613	AMEX	IJS	Tue, Jan 4, 2011	36.85	36.85	35.68	36.01
2612	AMEX	IJS	Mon, Jan 3, 2011	36.27	36.85	36.26	36.70
2611	AMEX	IJS	Fri, Dec 31, 2010	36.31	36.35	35.93	35.95
2610	AMEX	IJS	Thu, Dec 30, 2010	36.38	36.51	36.36	36.36
2609	AMEX	IJS	Wed, Dec 29, 2010	36.42	36.48	36.35	36.41
2608	AMEX	IJS	Tue, Dec 28, 2010	36.52	36.54	36.23	36.38
2607	AMEX	IJS	Mon, Dec 27, 2010	36.20	36.48	36.02	36.45
2606	AMEX	IJS	Thu, Dec 23, 2010	36.37	36.45	36.20	36.26
2605	AMEX	IJS	Wed, Dec 22, 2010	36.44	36.61	36.40	36.53
2604	AMEX	IJS	Tue, Dec 21, 2010	36.10	36.39	36.08	36.33
2603	AMEX	IJS	Mon, Dec 20, 2010	35.81	36.17	35.81	35.91
2602	AMEX	IJS	Fri, Dec 17, 2010	35.60	35.73	35.37	35.73
2601	AMEX	IJS	Thu, Dec 16, 2010	35.28	35.65	35.16	35.56
2600	AMEX	IJS	Wed, Dec 15, 2010	35.25	35.66	35.16	35.18
2599	AMEX	IJS	Tue, Dec 14, 2010	35.37	35.54	35.27	35.31
2598	AMEX	IJS	Mon, Dec 13, 2010	35.58	35.58	35.24	35.24
2597	AMEX	IJS	Fri, Dec 10, 2010	35.09	35.49	35.00	35.42
2596	AMEX	IJS	Thu, Dec 9, 2010	35.13	35.13	34.86	35.00
2595	AMEX	IJS	Wed, Dec 8, 2010	34.99	35.11	34.87	34.89
2594	AMEX	IJS	Tue, Dec 7, 2010	35.10	35.20	34.85	34.89
2593	AMEX	IJS	Mon, Dec 6, 2010	34.50	34.77	34.40	34.68
2592	AMEX	IJS	Fri, Dec 3, 2010	34.11	34.60	34.04	34.50
2591	AMEX	IJS	Thu, Dec 2, 2010	33.94	34.32	33.86	34.28
2590	AMEX	IJS	Wed, Dec 1, 2010	33.73	33.96	33.70	33.90
2589	AMEX	IJS	Tue, Nov 30, 2010	33.05	33.32	32.90	33.14
2588	AMEX	IJS	Mon, Nov 29, 2010	33.24	33.51	32.83	33.42
2587	AMEX	IJS	Fri, Nov 26, 2010	33.38	33.56	33.33	33.39
2586	AMEX	IJS	Wed, Nov 24, 2010	33.12	33.60	33.12	33.60
2585	AMEX	IJS	Tue, Nov 23, 2010	32.73	32.88	32.57	32.84
2584	AMEX	IJS	Mon, Nov 22, 2010	32.92	33.20	32.63	33.10
2583	AMEX	IJS	Fri, Nov 19, 2010	32.93	33.13	32.72	33.06
2582	AMEX	IJS	Thu, Nov 18, 2010	32.78	33.16	32.78	33.01
2581	AMEX	IJS	Wed, Nov 17, 2010	32.50	32.54	32.32	32.47
2580	AMEX	IJS	Tue, Nov 16, 2010	32.84	32.96	32.22	32.46
2579	AMEX	IJS	Mon, Nov 15, 2010	33.31	33.46	33.10	33.10
2578	AMEX	IJS	Fri, Nov 12, 2010	33.35	33.51	33.06	33.08
2577	AMEX	IJS	Thu, Nov 11, 2010	33.46	33.73	33.34	33.61
2576	AMEX	IJS	Wed, Nov 10, 2010	33.45	33.78	33.17	33.76
2575	AMEX	IJS	Tue, Nov 9, 2010	33.92	33.96	33.22	33.37
2574	AMEX	IJS	Mon, Nov 8, 2010	33.85	33.95	33.60	33.86
2573	AMEX	IJS	Fri, Nov 5, 2010	33.80	34.09	33.74	33.93
2572	AMEX	IJS	Thu, Nov 4, 2010	33.40	33.80	33.40	33.79
2571	AMEX	IJS	Wed, Nov 3, 2010	32.85	32.94	32.43	32.88
2570	AMEX	IJS	Tue, Nov 2, 2010	32.43	32.80	32.29	32.77
2569	AMEX	IJS	Mon, Nov 1, 2010	32.49	32.67	31.80	32.06
2568	AMEX	IJS	Fri, Oct 29, 2010	32.14	32.45	32.14	32.34
2567	AMEX	IJS	Thu, Oct 28, 2010	32.61	32.74	32.12	32.24
2566	AMEX	IJS	Wed, Oct 27, 2010	32.31	32.52	32.00	32.39
2565	AMEX	IJS	Tue, Oct 26, 2010	32.48	32.78	32.29	32.57
2564	AMEX	IJS	Mon, Oct 25, 2010	32.77	33.00	32.56	32.63
2563	AMEX	IJS	Fri, Oct 22, 2010	32.43	32.55	32.32	32.48
2562	AMEX	IJS	Thu, Oct 21, 2010	32.68	32.91	31.98	32.38
2561	AMEX	IJS	Wed, Oct 20, 2010	32.32	32.68	32.25	32.48
2560	AMEX	IJS	Tue, Oct 19, 2010	32.39	32.80	32.00	32.20
2559	AMEX	IJS	Mon, Oct 18, 2010	32.52	32.83	32.47	32.77
2558	AMEX	IJS	Fri, Oct 15, 2010	32.92	32.92	32.30	32.49
2557	AMEX	IJS	Thu, Oct 14, 2010	32.62	32.75	32.27	32.60
2556	AMEX	IJS	Wed, Oct 13, 2010	32.29	32.84	32.16	32.59
2555	AMEX	IJS	Tue, Oct 12, 2010	31.87	32.19	31.61	32.10
2554	AMEX	IJS	Mon, Oct 11, 2010	32.05	32.29	31.97	32.02
2553	AMEX	IJS	Fri, Oct 8, 2010	31.63	32.19	31.51	32.03
2552	AMEX	IJS	Thu, Oct 7, 2010	31.86	31.88	31.40	31.63
2551	AMEX	IJS	Wed, Oct 6, 2010	31.77	31.83	31.49	31.68
2550	AMEX	IJS	Tue, Oct 5, 2010	31.15	31.81	30.94	31.74
2549	AMEX	IJS	Mon, Oct 4, 2010	31.22	31.37	30.61	30.85
2548	AMEX	IJS	Fri, Oct 1, 2010	31.37	31.40	30.96	31.23
2547	AMEX	IJS	Thu, Sep 30, 2010	31.46	31.58	30.86	31.09
2546	AMEX	IJS	Wed, Sep 29, 2010	31.00	31.34	30.94	31.19
2545	AMEX	IJS	Tue, Sep 28, 2010	30.90	31.14	30.33	31.08
2544	AMEX	IJS	Mon, Sep 27, 2010	30.96	31.00	30.66	30.82
2543	AMEX	IJS	Fri, Sep 24, 2010	30.35	30.96	30.30	30.93
2542	AMEX	IJS	Thu, Sep 23, 2010	30.24	30.66	29.99	30.05
2541	AMEX	IJS	Wed, Sep 22, 2010	30.78	31.02	30.28	30.50
2540	AMEX	IJS	Tue, Sep 21, 2010	31.14	31.30	30.86	30.89
2539	AMEX	IJS	Mon, Sep 20, 2010	30.38	31.17	30.15	31.12
2538	AMEX	IJS	Fri, Sep 17, 2010	30.33	30.42	29.83	30.26
2537	AMEX	IJS	Thu, Sep 16, 2010	30.35	30.43	29.90	30.15
2536	AMEX	IJS	Wed, Sep 15, 2010	30.21	30.53	30.00	30.44
2535	AMEX	IJS	Tue, Sep 14, 2010	30.42	30.60	30.25	30.28
2534	AMEX	IJS	Mon, Sep 13, 2010	30.10	30.57	30.04	30.46
2533	AMEX	IJS	Fri, Sep 10, 2010	29.77	29.98	29.61	29.76
2532	AMEX	IJS	Thu, Sep 9, 2010	30.07	30.08	29.46	29.66
2531	AMEX	IJS	Wed, Sep 8, 2010	29.55	29.88	29.50	29.62
2530	AMEX	IJS	Tue, Sep 7, 2010	30.00	30.00	29.39	29.44
2529	AMEX	IJS	Fri, Sep 3, 2010	29.91	30.15	29.73	30.05
2528	AMEX	IJS	Thu, Sep 2, 2010	29.29	29.61	29.16	29.52
2527	AMEX	IJS	Wed, Sep 1, 2010	28.67	29.26	28.49	29.24
2526	AMEX	IJS	Tue, Aug 31, 2010	28.06	28.44	27.85	28.11
2525	AMEX	IJS	Mon, Aug 30, 2010	28.69	28.79	28.14	28.16
2524	AMEX	IJS	Fri, Aug 27, 2010	28.36	28.85	27.85	28.80
2523	AMEX	IJS	Thu, Aug 26, 2010	28.37	28.62	27.99	28.09
2522	AMEX	IJS	Wed, Aug 25, 2010	27.66	28.35	27.50	28.29
2521	AMEX	IJS	Tue, Aug 24, 2010	27.63	28.15	27.40	27.91
2520	AMEX	IJS	Mon, Aug 23, 2010	28.82	28.89	28.11	28.13
2519	AMEX	IJS	Fri, Aug 20, 2010	28.46	28.56	28.07	28.53
2518	AMEX	IJS	Thu, Aug 19, 2010	29.27	29.33	28.45	28.57
2517	AMEX	IJS	Wed, Aug 18, 2010	29.30	29.69	28.98	29.40
2516	AMEX	IJS	Tue, Aug 17, 2010	29.11	29.54	28.96	29.28
2515	AMEX	IJS	Mon, Aug 16, 2010	28.45	28.95	28.27	28.76
2514	AMEX	IJS	Fri, Aug 13, 2010	28.90	28.90	28.58	28.59
2513	AMEX	IJS	Thu, Aug 12, 2010	28.54	29.11	28.50	28.99
2512	AMEX	IJS	Wed, Aug 11, 2010	29.67	29.69	29.05	29.12
2511	AMEX	IJS	Tue, Aug 10, 2010	30.59	30.69	30.06	30.32
2510	AMEX	IJS	Mon, Aug 9, 2010	30.68	30.97	30.54	30.87
2509	AMEX	IJS	Fri, Aug 6, 2010	30.31	30.62	29.87	30.49
2508	AMEX	IJS	Thu, Aug 5, 2010	30.96	31.04	30.70	30.76
2507	AMEX	IJS	Wed, Aug 4, 2010	30.98	31.22	30.92	31.14
2506	AMEX	IJS	Tue, Aug 3, 2010	30.89	31.24	30.54	30.78
2505	AMEX	IJS	Mon, Aug 2, 2010	31.04	31.23	30.78	31.05
2504	AMEX	IJS	Fri, Jul 30, 2010	30.16	30.80	30.01	30.53
2503	AMEX	IJS	Thu, Jul 29, 2010	30.75	30.97	29.99	30.54
2502	AMEX	IJS	Wed, Jul 28, 2010	30.97	31.15	30.35	30.49
2501	AMEX	IJS	Tue, Jul 27, 2010	31.31	31.55	30.96	31.03
2500	AMEX	IJS	Mon, Jul 26, 2010	30.55	31.10	30.35	31.06
2499	AMEX	IJS	Fri, Jul 23, 2010	29.63	30.48	29.53	30.43
2498	AMEX	IJS	Thu, Jul 22, 2010	29.18	29.87	29.13	29.79
2497	AMEX	IJS	Wed, Jul 21, 2010	29.54	29.54	28.65	28.72
2496	AMEX	IJS	Tue, Jul 20, 2010	28.38	29.32	28.30	29.31
2495	AMEX	IJS	Mon, Jul 19, 2010	28.78	28.85	28.25	28.77
2494	AMEX	IJS	Fri, Jul 16, 2010	29.60	29.60	28.59	28.65
2493	AMEX	IJS	Thu, Jul 15, 2010	30.14	30.14	29.39	29.78
2492	AMEX	IJS	Wed, Jul 14, 2010	30.15	30.23	29.81	30.03
2491	AMEX	IJS	Tue, Jul 13, 2010	29.57	30.33	29.54	30.23
2490	AMEX	IJS	Mon, Jul 12, 2010	29.43	29.65	28.93	29.21
2489	AMEX	IJS	Fri, Jul 9, 2010	29.12	29.55	29.07	29.52
2488	AMEX	IJS	Thu, Jul 8, 2010	28.97	29.12	28.65	29.10
2487	AMEX	IJS	Wed, Jul 7, 2010	27.72	28.65	27.72	28.60
2486	AMEX	IJS	Tue, Jul 6, 2010	28.53	28.76	27.49	27.66
2485	AMEX	IJS	Fri, Jul 2, 2010	28.53	28.58	27.90	28.09
2484	AMEX	IJS	Thu, Jul 1, 2010	28.66	28.75	27.73	28.41
2483	AMEX	IJS	Wed, Jun 30, 2010	28.88	29.30	28.55	28.61
2482	AMEX	IJS	Tue, Jun 29, 2010	29.65	29.65	28.76	28.97
2481	AMEX	IJS	Mon, Jun 28, 2010	30.11	30.54	29.89	30.01
2480	AMEX	IJS	Fri, Jun 25, 2010	29.70	30.28	29.46	30.19
2479	AMEX	IJS	Thu, Jun 24, 2010	29.81	30.12	29.58	29.63
2478	AMEX	IJS	Wed, Jun 23, 2010	30.15	30.41	29.74	30.06
2477	AMEX	IJS	Tue, Jun 22, 2010	30.99	31.36	30.23	30.23
2476	AMEX	IJS	Mon, Jun 21, 2010	31.65	31.79	30.70	30.92
2475	AMEX	IJS	Fri, Jun 18, 2010	31.31	31.44	31.02	31.18
2474	AMEX	IJS	Thu, Jun 17, 2010	31.37	31.46	30.81	31.17
2473	AMEX	IJS	Wed, Jun 16, 2010	31.12	31.49	31.00	31.17
2472	AMEX	IJS	Tue, Jun 15, 2010	30.90	31.40	30.71	31.31
2471	AMEX	IJS	Mon, Jun 14, 2010	30.78	31.14	30.52	30.57
2470	AMEX	IJS	Fri, Jun 11, 2010	29.70	30.43	29.68	30.43
2469	AMEX	IJS	Thu, Jun 10, 2010	29.58	30.04	29.47	30.02
2468	AMEX	IJS	Wed, Jun 9, 2010	29.32	29.74	28.93	29.10
2467	AMEX	IJS	Tue, Jun 8, 2010	29.26	29.42	28.60	29.06
2466	AMEX	IJS	Mon, Jun 7, 2010	29.96	30.09	29.13	29.13
2465	AMEX	IJS	Fri, Jun 4, 2010	30.77	30.90	29.76	29.86
2464	AMEX	IJS	Thu, Jun 3, 2010	31.15	31.56	31.04	31.50
2463	AMEX	IJS	Wed, Jun 2, 2010	30.47	31.10	30.21	31.10
2462	AMEX	IJS	Tue, Jun 1, 2010	30.92	31.35	30.36	30.38
2461	AMEX	IJS	Fri, May 28, 2010	31.59	31.70	31.08	31.27
2460	AMEX	IJS	Thu, May 27, 2010	31.22	31.71	30.92	31.70
2459	AMEX	IJS	Wed, May 26, 2010	30.50	31.21	30.31	30.42
2458	AMEX	IJS	Tue, May 25, 2010	29.76	30.46	29.28	30.46
2457	AMEX	IJS	Mon, May 24, 2010	30.90	31.13	30.53	30.53
2456	AMEX	IJS	Fri, May 21, 2010	30.07	31.26	29.82	31.03
2455	AMEX	IJS	Thu, May 20, 2010	31.48	31.91	30.62	30.64
2454	AMEX	IJS	Wed, May 19, 2010	32.58	33.04	31.97	32.41
2453	AMEX	IJS	Tue, May 18, 2010	33.96	34.05	32.68	32.84
2452	AMEX	IJS	Mon, May 17, 2010	33.48	33.82	32.46	33.50
2451	AMEX	IJS	Fri, May 14, 2010	33.77	33.77	32.86	33.31
2450	AMEX	IJS	Thu, May 13, 2010	34.10	34.36	33.71	33.92
2449	AMEX	IJS	Wed, May 12, 2010	33.30	34.23	33.26	34.18
2448	AMEX	IJS	Tue, May 11, 2010	32.47	33.63	32.40	33.14
2447	AMEX	IJS	Mon, May 10, 2010	32.78	33.00	32.37	32.91
2446	AMEX	IJS	Fri, May 7, 2010	31.81	32.28	30.94	31.18
2445	AMEX	IJS	Thu, May 6, 2010	33.07	33.50	11.37	32.11
2444	AMEX	IJS	Wed, May 5, 2010	33.55	33.84	33.17	33.35
2443	AMEX	IJS	Tue, May 4, 2010	34.41	34.42	33.63	33.83
2442	AMEX	IJS	Mon, May 3, 2010	34.40	34.95	34.34	34.93
2441	AMEX	IJS	Fri, Apr 30, 2010	35.42	35.42	34.17	34.17
2440	AMEX	IJS	Thu, Apr 29, 2010	34.73	35.40	34.54	35.40
2439	AMEX	IJS	Wed, Apr 28, 2010	34.60	34.66	34.31	34.44
2438	AMEX	IJS	Tue, Apr 27, 2010	35.04	35.42	34.33	34.41
2437	AMEX	IJS	Mon, Apr 26, 2010	35.42	35.65	35.21	35.22
2436	AMEX	IJS	Fri, Apr 23, 2010	35.10	35.43	34.87	35.41
2435	AMEX	IJS	Thu, Apr 22, 2010	34.26	35.08	34.08	35.03
2434	AMEX	IJS	Wed, Apr 21, 2010	34.26	34.61	34.20	34.55
2433	AMEX	IJS	Tue, Apr 20, 2010	34.01	34.26	33.83	34.26
2432	AMEX	IJS	Mon, Apr 19, 2010	33.61	33.96	33.26	33.80
2431	AMEX	IJS	Fri, Apr 16, 2010	34.16	34.29	33.63	33.82
2430	AMEX	IJS	Thu, Apr 15, 2010	34.19	34.32	34.08	34.25
2429	AMEX	IJS	Wed, Apr 14, 2010	33.73	34.22	33.68	34.21
2428	AMEX	IJS	Tue, Apr 13, 2010	33.36	33.55	33.15	33.54
2427	AMEX	IJS	Mon, Apr 12, 2010	33.38	33.52	33.25	33.46
2426	AMEX	IJS	Fri, Apr 9, 2010	33.20	33.36	32.99	33.33
2425	AMEX	IJS	Thu, Apr 8, 2010	33.12	33.29	32.84	33.16
2424	AMEX	IJS	Wed, Apr 7, 2010	33.23	33.39	33.00	33.21
2423	AMEX	IJS	Tue, Apr 6, 2010	32.88	33.31	32.80	33.24
2422	AMEX	IJS	Mon, Apr 5, 2010	32.44	32.98	32.35	32.98
2421	AMEX	IJS	Thu, Apr 1, 2010	32.30	32.44	32.03	32.39
2420	AMEX	IJS	Wed, Mar 31, 2010	32.27	32.59	32.03	32.07
2419	AMEX	IJS	Tue, Mar 30, 2010	32.34	32.55	32.17	32.38
2418	AMEX	IJS	Mon, Mar 29, 2010	32.35	32.45	32.11	32.27
2417	AMEX	IJS	Fri, Mar 26, 2010	32.34	32.52	32.07	32.15
2416	AMEX	IJS	Thu, Mar 25, 2010	32.63	32.88	32.18	32.19
2415	AMEX	IJS	Wed, Mar 24, 2010	32.77	32.81	32.44	32.44
2414	AMEX	IJS	Tue, Mar 23, 2010	32.65	32.91	32.38	32.88
2413	AMEX	IJS	Mon, Mar 22, 2010	31.89	32.63	31.85	32.58
2412	AMEX	IJS	Fri, Mar 19, 2010	32.47	32.57	31.97	32.09
2411	AMEX	IJS	Thu, Mar 18, 2010	32.48	32.67	32.35	32.43
2410	AMEX	IJS	Wed, Mar 17, 2010	32.33	32.63	32.33	32.49
2409	AMEX	IJS	Tue, Mar 16, 2010	32.14	32.25	31.90	32.25
2408	AMEX	IJS	Mon, Mar 15, 2010	31.99	32.05	31.70	31.96
2407	AMEX	IJS	Fri, Mar 12, 2010	32.19	32.19	31.80	32.00
2406	AMEX	IJS	Thu, Mar 11, 2010	31.87	32.04	31.65	32.00
2405	AMEX	IJS	Wed, Mar 10, 2010	31.74	32.14	31.72	32.01
2404	AMEX	IJS	Tue, Mar 9, 2010	31.45	31.88	31.42	31.69
2403	AMEX	IJS	Mon, Mar 8, 2010	31.51	31.63	31.45	31.58
2402	AMEX	IJS	Fri, Mar 5, 2010	31.08	31.52	30.91	31.52
2401	AMEX	IJS	Thu, Mar 4, 2010	30.80	30.89	30.67	30.85
2400	AMEX	IJS	Wed, Mar 3, 2010	30.69	30.94	30.62	30.75
2399	AMEX	IJS	Tue, Mar 2, 2010	30.48	30.77	30.42	30.58
2398	AMEX	IJS	Mon, Mar 1, 2010	30.01	30.44	30.01	30.41
2397	AMEX	IJS	Fri, Feb 26, 2010	29.96	30.03	29.65	29.81
2396	AMEX	IJS	Thu, Feb 25, 2010	29.49	29.93	29.43	29.92
2395	AMEX	IJS	Wed, Feb 24, 2010	29.73	30.07	29.67	29.95
2394	AMEX	IJS	Tue, Feb 23, 2010	29.83	29.92	29.47	29.61
2393	AMEX	IJS	Mon, Feb 22, 2010	29.90	29.97	29.77	29.87
2392	AMEX	IJS	Fri, Feb 19, 2010	29.43	29.84	29.43	29.76
2391	AMEX	IJS	Thu, Feb 18, 2010	29.29	29.60	29.26	29.59
2390	AMEX	IJS	Wed, Feb 17, 2010	29.26	29.29	29.02	29.25
2389	AMEX	IJS	Tue, Feb 16, 2010	28.95	29.12	28.66	29.04
2388	AMEX	IJS	Fri, Feb 12, 2010	28.19	28.66	28.12	28.66
2387	AMEX	IJS	Thu, Feb 11, 2010	27.93	28.47	27.70	28.45
2386	AMEX	IJS	Wed, Feb 10, 2010	27.86	28.08	27.58	28.00
2385	AMEX	IJS	Tue, Feb 9, 2010	27.95	28.12	27.61	27.96
2384	AMEX	IJS	Mon, Feb 8, 2010	27.88	27.98	27.57	27.57
2383	AMEX	IJS	Fri, Feb 5, 2010	27.85	27.96	27.37	27.95
2382	AMEX	IJS	Thu, Feb 4, 2010	28.50	28.50	27.81	27.83
2381	AMEX	IJS	Wed, Feb 3, 2010	28.78	28.92	28.41	28.65
2380	AMEX	IJS	Tue, Feb 2, 2010	28.72	28.95	28.56	28.91
2379	AMEX	IJS	Mon, Feb 1, 2010	28.58	28.73	28.41	28.68
2378	AMEX	IJS	Fri, Jan 29, 2010	28.82	29.13	28.39	28.45
2377	AMEX	IJS	Thu, Jan 28, 2010	29.28	29.29	28.42	28.68
2376	AMEX	IJS	Wed, Jan 27, 2010	28.79	29.27	28.66	29.22
2375	AMEX	IJS	Tue, Jan 26, 2010	29.03	29.30	28.88	28.91
2374	AMEX	IJS	Mon, Jan 25, 2010	29.19	29.26	28.91	29.14
2373	AMEX	IJS	Fri, Jan 22, 2010	29.56	29.70	28.97	29.06
2372	AMEX	IJS	Thu, Jan 21, 2010	29.92	30.13	29.41	29.59
2371	AMEX	IJS	Wed, Jan 20, 2010	30.14	30.14	29.55	29.89
2370	AMEX	IJS	Tue, Jan 19, 2010	29.90	30.35	29.90	30.33
2369	AMEX	IJS	Fri, Jan 15, 2010	30.25	30.28	29.56	29.84
2368	AMEX	IJS	Thu, Jan 14, 2010	29.96	30.31	29.91	30.22
2367	AMEX	IJS	Wed, Jan 13, 2010	29.84	30.11	29.63	30.04
2366	AMEX	IJS	Tue, Jan 12, 2010	29.76	29.94	29.58	29.76
2365	AMEX	IJS	Mon, Jan 11, 2010	30.22	30.26	29.85	30.03
2364	AMEX	IJS	Fri, Jan 8, 2010	29.89	30.09	29.78	30.09
2363	AMEX	IJS	Thu, Jan 7, 2010	29.64	29.98	29.42	29.94
2362	AMEX	IJS	Wed, Jan 6, 2010	29.64	29.80	29.55	29.67
2361	AMEX	IJS	Tue, Jan 5, 2010	29.85	29.85	29.49	29.64
2360	AMEX	IJS	Mon, Jan 4, 2010	29.62	29.91	29.62	29.89
2359	AMEX	IJS	Thu, Dec 31, 2009	29.69	29.83	29.19	29.19
2358	AMEX	IJS	Wed, Dec 30, 2009	29.51	29.76	29.37	29.65
2357	AMEX	IJS	Tue, Dec 29, 2009	29.68	29.74	29.61	29.62
2356	AMEX	IJS	Mon, Dec 28, 2009	29.79	29.79	29.47	29.59
2355	AMEX	IJS	Thu, Dec 24, 2009	29.67	29.67	29.53	29.66
2354	AMEX	IJS	Wed, Dec 23, 2009	29.50	29.72	29.30	29.70
2353	AMEX	IJS	Tue, Dec 22, 2009	29.08	29.35	29.06	29.35
2352	AMEX	IJS	Mon, Dec 21, 2009	28.88	29.11	28.88	29.07
2351	AMEX	IJS	Fri, Dec 18, 2009	28.62	28.72	28.27	28.72
2350	AMEX	IJS	Thu, Dec 17, 2009	28.49	28.62	28.21	28.44
2349	AMEX	IJS	Wed, Dec 16, 2009	28.74	28.85	28.54	28.73
2348	AMEX	IJS	Tue, Dec 15, 2009	28.55	28.86	28.50	28.56
2347	AMEX	IJS	Mon, Dec 14, 2009	28.43	28.69	28.17	28.68
2346	AMEX	IJS	Fri, Dec 11, 2009	28.09	28.23	27.86	28.22
2345	AMEX	IJS	Thu, Dec 10, 2009	28.19	28.28	27.76	27.86
2344	AMEX	IJS	Wed, Dec 9, 2009	28.11	28.15	27.82	28.05
2343	AMEX	IJS	Tue, Dec 8, 2009	28.07	28.34	27.80	28.12
2342	AMEX	IJS	Mon, Dec 7, 2009	28.30	28.44	28.10	28.30
2341	AMEX	IJS	Fri, Dec 4, 2009	28.04	28.47	27.76	28.26
2340	AMEX	IJS	Thu, Dec 3, 2009	28.03	28.27	27.50	27.52
2339	AMEX	IJS	Wed, Dec 2, 2009	27.56	28.17	27.56	27.91
2338	AMEX	IJS	Tue, Dec 1, 2009	27.38	27.70	27.35	27.60
2337	AMEX	IJS	Mon, Nov 30, 2009	26.91	27.22	26.44	27.13
2336	AMEX	IJS	Fri, Nov 27, 2009	26.63	27.39	26.63	26.98
2335	AMEX	IJS	Wed, Nov 25, 2009	27.88	27.96	27.66	27.67
2334	AMEX	IJS	Tue, Nov 24, 2009	27.92	27.92	27.44	27.73
2333	AMEX	IJS	Mon, Nov 23, 2009	27.75	28.24	27.75	27.93
2332	AMEX	IJS	Fri, Nov 20, 2009	27.15	27.43	27.15	27.36
2331	AMEX	IJS	Thu, Nov 19, 2009	27.84	27.88	27.17	27.39
2330	AMEX	IJS	Wed, Nov 18, 2009	28.09	28.12	27.78	28.09
2329	AMEX	IJS	Tue, Nov 17, 2009	28.00	28.19	27.83	28.04
2328	AMEX	IJS	Mon, Nov 16, 2009	27.60	28.33	27.54	28.10
2327	AMEX	IJS	Fri, Nov 13, 2009	27.22	27.48	26.85	27.33
2326	AMEX	IJS	Thu, Nov 12, 2009	27.65	27.84	27.04	27.10
2325	AMEX	IJS	Wed, Nov 11, 2009	27.63	27.92	27.41	27.64
2324	AMEX	IJS	Tue, Nov 10, 2009	27.54	27.73	27.16	27.42
2323	AMEX	IJS	Mon, Nov 9, 2009	27.24	27.62	27.24	27.60
2322	AMEX	IJS	Fri, Nov 6, 2009	26.81	27.32	26.71	27.06
2321	AMEX	IJS	Thu, Nov 5, 2009	26.59	27.13	26.47	27.04
2320	AMEX	IJS	Wed, Nov 4, 2009	26.86	26.90	25.82	26.30
2319	AMEX	IJS	Tue, Nov 3, 2009	26.11	26.62	26.01	26.60
2318	AMEX	IJS	Mon, Nov 2, 2009	26.49	26.71	25.82	26.27
2317	AMEX	IJS	Fri, Oct 30, 2009	26.97	26.99	26.19	26.37
2316	AMEX	IJS	Thu, Oct 29, 2009	26.90	27.29	26.74	27.13
2315	AMEX	IJS	Wed, Oct 28, 2009	27.34	27.50	26.54	26.65
2314	AMEX	IJS	Tue, Oct 27, 2009	27.74	27.97	27.40	27.40
2313	AMEX	IJS	Mon, Oct 26, 2009	27.96	28.39	27.52	27.69
2312	AMEX	IJS	Fri, Oct 23, 2009	28.63	28.71	27.90	27.94
2311	AMEX	IJS	Thu, Oct 22, 2009	28.10	28.69	27.75	28.58
2310	AMEX	IJS	Wed, Oct 21, 2009	28.49	29.06	28.10	28.12
2309	AMEX	IJS	Tue, Oct 20, 2009	28.98	29.02	28.36	28.50
2308	AMEX	IJS	Mon, Oct 19, 2009	28.73	29.15	28.54	28.97
2307	AMEX	IJS	Fri, Oct 16, 2009	28.84	28.88	28.43	28.69
2306	AMEX	IJS	Thu, Oct 15, 2009	28.83	29.09	28.79	29.09
2305	AMEX	IJS	Wed, Oct 14, 2009	28.92	29.13	28.71	29.06
2304	AMEX	IJS	Tue, Oct 13, 2009	28.56	28.62	28.24	28.54
2303	AMEX	IJS	Mon, Oct 12, 2009	28.79	28.87	28.49	28.63
2302	AMEX	IJS	Fri, Oct 9, 2009	28.27	28.64	28.21	28.61
2301	AMEX	IJS	Thu, Oct 8, 2009	28.22	28.47	28.02	28.21
2300	AMEX	IJS	Wed, Oct 7, 2009	27.79	28.01	27.75	27.93
2299	AMEX	IJS	Tue, Oct 6, 2009	27.64	28.06	27.59	27.88
2298	AMEX	IJS	Mon, Oct 5, 2009	27.12	27.54	27.00	27.46
2297	AMEX	IJS	Fri, Oct 2, 2009	26.94	27.27	26.81	26.98
2296	AMEX	IJS	Thu, Oct 1, 2009	28.02	28.02	27.17	27.17
2295	AMEX	IJS	Wed, Sep 30, 2009	28.58	28.60	27.80	28.07
2294	AMEX	IJS	Tue, Sep 29, 2009	28.74	28.86	28.47	28.58
2293	AMEX	IJS	Mon, Sep 28, 2009	28.10	28.78	28.07	28.72
2292	AMEX	IJS	Fri, Sep 25, 2009	27.92	28.18	27.82	27.96
2291	AMEX	IJS	Thu, Sep 24, 2009	28.68	28.73	27.87	28.08
2290	AMEX	IJS	Wed, Sep 23, 2009	28.96	29.13	28.56	28.56
2289	AMEX	IJS	Tue, Sep 22, 2009	29.03	29.09	28.78	28.98
2288	AMEX	IJS	Mon, Sep 21, 2009	28.73	28.95	28.63	28.81
2287	AMEX	IJS	Fri, Sep 18, 2009	29.19	29.19	28.71	28.99
2286	AMEX	IJS	Thu, Sep 17, 2009	28.98	29.31	28.85	28.93
2285	AMEX	IJS	Wed, Sep 16, 2009	28.48	29.03	28.41	29.03
2284	AMEX	IJS	Tue, Sep 15, 2009	28.08	28.40	27.93	28.38
2283	AMEX	IJS	Mon, Sep 14, 2009	27.62	28.09	27.57	28.05
2282	AMEX	IJS	Fri, Sep 11, 2009	27.89	28.10	27.70	27.81
2281	AMEX	IJS	Thu, Sep 10, 2009	27.54	27.92	27.25	27.88
2280	AMEX	IJS	Wed, Sep 9, 2009	27.12	27.70	27.00	27.50
2279	AMEX	IJS	Tue, Sep 8, 2009	27.04	27.17	26.77	27.17
2278	AMEX	IJS	Fri, Sep 4, 2009	26.48	26.86	26.24	26.81
2277	AMEX	IJS	Thu, Sep 3, 2009	26.34	26.53	25.93	26.52
2276	AMEX	IJS	Wed, Sep 2, 2009	26.31	26.42	26.13	26.16
2275	AMEX	IJS	Tue, Sep 1, 2009	26.83	27.41	26.30	26.40
2274	AMEX	IJS	Mon, Aug 31, 2009	27.27	27.33	26.93	27.04
2273	AMEX	IJS	Fri, Aug 28, 2009	27.93	28.04	27.34	27.55
2272	AMEX	IJS	Thu, Aug 27, 2009	27.61	27.77	27.11	27.68
2271	AMEX	IJS	Wed, Aug 26, 2009	27.59	27.82	27.46	27.66
2270	AMEX	IJS	Tue, Aug 25, 2009	27.60	27.89	27.52	27.61
2269	AMEX	IJS	Mon, Aug 24, 2009	27.67	27.82	27.39	27.47
2268	AMEX	IJS	Fri, Aug 21, 2009	27.12	27.66	27.03	27.51
2267	AMEX	IJS	Thu, Aug 20, 2009	26.44	26.88	26.28	26.87
2266	AMEX	IJS	Wed, Aug 19, 2009	25.91	26.48	25.88	26.46
2265	AMEX	IJS	Tue, Aug 18, 2009	26.10	26.38	25.94	26.27
2264	AMEX	IJS	Mon, Aug 17, 2009	26.16	26.21	25.87	25.90
2263	AMEX	IJS	Fri, Aug 14, 2009	27.15	27.22	26.39	26.68
2262	AMEX	IJS	Thu, Aug 13, 2009	27.32	27.35	26.85	27.21
2261	AMEX	IJS	Wed, Aug 12, 2009	26.65	27.57	26.65	27.10
2260	AMEX	IJS	Tue, Aug 11, 2009	27.06	27.10	26.50	26.70
2259	AMEX	IJS	Mon, Aug 10, 2009	27.07	27.33	26.93	27.15
2258	AMEX	IJS	Fri, Aug 7, 2009	26.76	27.52	26.68	27.17
2257	AMEX	IJS	Thu, Aug 6, 2009	26.90	26.96	26.30	26.39
2256	AMEX	IJS	Wed, Aug 5, 2009	26.91	26.95	26.42	26.68
2255	AMEX	IJS	Tue, Aug 4, 2009	26.44	27.05	26.42	26.92
2254	AMEX	IJS	Mon, Aug 3, 2009	26.43	26.65	26.17	26.65
2253	AMEX	IJS	Fri, Jul 31, 2009	26.09	26.50	26.09	26.13
2252	AMEX	IJS	Thu, Jul 30, 2009	26.05	26.47	25.93	26.20
2251	AMEX	IJS	Wed, Jul 29, 2009	25.64	25.85	25.54	25.69
2250	AMEX	IJS	Tue, Jul 28, 2009	25.55	25.92	25.48	25.81
2249	AMEX	IJS	Mon, Jul 27, 2009	25.59	25.76	25.41	25.76
2248	AMEX	IJS	Fri, Jul 24, 2009	25.29	25.65	25.21	25.63
2247	AMEX	IJS	Thu, Jul 23, 2009	24.62	25.65	24.62	25.47
2246	AMEX	IJS	Wed, Jul 22, 2009	24.38	24.86	24.38	24.68
2245	AMEX	IJS	Tue, Jul 21, 2009	24.86	24.89	24.22	24.56
2244	AMEX	IJS	Mon, Jul 20, 2009	24.51	24.69	24.35	24.62
2243	AMEX	IJS	Fri, Jul 17, 2009	24.55	24.55	24.24	24.38
2242	AMEX	IJS	Thu, Jul 16, 2009	24.05	24.61	24.03	24.46
2241	AMEX	IJS	Wed, Jul 15, 2009	23.66	24.26	23.59	24.19
2240	AMEX	IJS	Tue, Jul 14, 2009	23.12	23.33	22.93	23.31
2239	AMEX	IJS	Mon, Jul 13, 2009	22.53	23.15	22.23	23.09
2238	AMEX	IJS	Fri, Jul 10, 2009	22.26	22.58	22.14	22.50
2237	AMEX	IJS	Thu, Jul 9, 2009	22.68	22.68	22.36	22.36
2236	AMEX	IJS	Wed, Jul 8, 2009	22.73	22.79	22.08	22.50
2235	AMEX	IJS	Tue, Jul 7, 2009	22.98	23.08	22.58	22.61
2234	AMEX	IJS	Mon, Jul 6, 2009	22.95	23.15	22.63	23.03
2233	AMEX	IJS	Thu, Jul 2, 2009	23.65	23.71	23.12	23.21
2232	AMEX	IJS	Wed, Jul 1, 2009	23.72	24.20	23.69	24.08
2231	AMEX	IJS	Tue, Jun 30, 2009	23.69	23.82	23.45	23.54
2230	AMEX	IJS	Mon, Jun 29, 2009	23.68	23.79	23.22	23.62
2229	AMEX	IJS	Fri, Jun 26, 2009	23.20	23.71	23.15	23.60
2228	AMEX	IJS	Thu, Jun 25, 2009	22.59	23.32	22.53	23.32
2227	AMEX	IJS	Wed, Jun 24, 2009	22.79	23.06	22.64	22.75
2226	AMEX	IJS	Tue, Jun 23, 2009	23.00	23.02	22.53	22.53
2225	AMEX	IJS	Mon, Jun 22, 2009	23.58	23.58	22.87	22.90
2224	AMEX	IJS	Fri, Jun 19, 2009	23.95	24.01	23.64	23.78
2223	AMEX	IJS	Thu, Jun 18, 2009	23.47	23.77	23.20	23.61
2222	AMEX	IJS	Wed, Jun 17, 2009	23.32	23.79	23.08	23.47
2221	AMEX	IJS	Tue, Jun 16, 2009	23.91	23.99	23.24	23.24
2220	AMEX	IJS	Mon, Jun 15, 2009	24.09	24.12	23.47	23.79
2219	AMEX	IJS	Fri, Jun 12, 2009	24.19	24.48	24.03	24.47
2218	AMEX	IJS	Thu, Jun 11, 2009	24.51	24.77	24.34	24.34
2217	AMEX	IJS	Wed, Jun 10, 2009	24.88	24.89	23.98	24.45
2216	AMEX	IJS	Tue, Jun 9, 2009	24.73	24.83	24.54	24.64
2215	AMEX	IJS	Mon, Jun 8, 2009	24.57	24.85	24.29	24.58
2214	AMEX	IJS	Fri, Jun 5, 2009	25.02	25.12	24.53	24.74
2213	AMEX	IJS	Thu, Jun 4, 2009	24.51	24.83	24.21	24.75
2212	AMEX	IJS	Wed, Jun 3, 2009	24.33	24.48	24.09	24.40
2211	AMEX	IJS	Tue, Jun 2, 2009	24.29	24.75	24.16	24.61
2210	AMEX	IJS	Mon, Jun 1, 2009	23.93	24.50	23.78	24.34
2209	AMEX	IJS	Fri, May 29, 2009	23.06	23.32	22.90	23.29
2208	AMEX	IJS	Thu, May 28, 2009	23.23	23.27	22.45	22.93
2207	AMEX	IJS	Wed, May 27, 2009	23.43	23.59	22.93	22.96
2206	AMEX	IJS	Tue, May 26, 2009	22.15	23.62	22.13	23.58
2205	AMEX	IJS	Fri, May 22, 2009	22.75	22.82	22.36	22.36
2204	AMEX	IJS	Thu, May 21, 2009	22.64	22.82	22.22	22.64
2203	AMEX	IJS	Wed, May 20, 2009	23.42	23.84	22.86	22.92
2202	AMEX	IJS	Tue, May 19, 2009	23.24	23.49	22.92	23.16
2201	AMEX	IJS	Mon, May 18, 2009	22.68	23.35	22.66	23.27
2200	AMEX	IJS	Fri, May 15, 2009	22.48	22.77	22.20	22.40
2199	AMEX	IJS	Thu, May 14, 2009	22.23	22.95	22.06	22.52
2198	AMEX	IJS	Wed, May 13, 2009	22.92	23.02	22.18	22.21
2197	AMEX	IJS	Tue, May 12, 2009	23.99	24.16	22.95	23.40
2196	AMEX	IJS	Mon, May 11, 2009	23.96	24.03	23.66	23.78
2195	AMEX	IJS	Fri, May 8, 2009	23.77	24.44	23.67	24.41
2194	AMEX	IJS	Thu, May 7, 2009	24.35	24.45	23.22	23.39
2193	AMEX	IJS	Wed, May 6, 2009	24.21	24.30	23.52	23.97
2192	AMEX	IJS	Tue, May 5, 2009	24.08	24.09	23.59	23.88
2191	AMEX	IJS	Mon, May 4, 2009	23.43	24.20	23.32	24.18
2190	AMEX	IJS	Fri, May 1, 2009	23.13	23.38	22.96	23.14
2189	AMEX	IJS	Thu, Apr 30, 2009	23.80	23.93	23.13	23.13
2188	AMEX	IJS	Wed, Apr 29, 2009	22.70	23.59	22.56	23.32
2187	AMEX	IJS	Tue, Apr 28, 2009	21.98	22.84	21.98	22.36
2186	AMEX	IJS	Mon, Apr 27, 2009	22.27	22.64	22.02	22.23
2185	AMEX	IJS	Fri, Apr 24, 2009	22.39	23.09	22.18	22.68
2184	AMEX	IJS	Thu, Apr 23, 2009	22.28	22.32	21.70	22.17
2183	AMEX	IJS	Wed, Apr 22, 2009	21.78	22.82	21.70	22.22
2182	AMEX	IJS	Tue, Apr 21, 2009	21.18	22.25	21.04	22.18
2181	AMEX	IJS	Mon, Apr 20, 2009	22.24	22.25	21.24	21.30
2180	AMEX	IJS	Fri, Apr 17, 2009	22.39	22.92	22.14	22.68
2179	AMEX	IJS	Thu, Apr 16, 2009	21.90	22.61	21.54	22.36
2178	AMEX	IJS	Wed, Apr 15, 2009	21.07	21.77	21.06	21.70
2177	AMEX	IJS	Tue, Apr 14, 2009	21.69	21.92	21.24	21.25
2176	AMEX	IJS	Mon, Apr 13, 2009	21.86	24.04	21.55	22.06
2175	AMEX	IJS	Thu, Apr 9, 2009	21.18	22.00	20.97	22.00
2174	AMEX	IJS	Wed, Apr 8, 2009	20.27	20.62	20.12	20.59
2173	AMEX	IJS	Tue, Apr 7, 2009	20.60	20.83	20.13	20.18
2172	AMEX	IJS	Mon, Apr 6, 2009	21.08	21.11	20.61	20.97
2171	AMEX	IJS	Fri, Apr 3, 2009	20.92	21.33	20.67	21.32
2170	AMEX	IJS	Thu, Apr 2, 2009	20.49	21.19	20.00	20.87
2169	AMEX	IJS	Wed, Apr 1, 2009	19.25	19.97	19.07	19.92
2168	AMEX	IJS	Tue, Mar 31, 2009	19.45	20.06	19.26	19.46
2167	AMEX	IJS	Mon, Mar 30, 2009	19.36	19.38	18.90	19.22
2166	AMEX	IJS	Fri, Mar 27, 2009	20.27	20.40	19.86	19.92
2165	AMEX	IJS	Thu, Mar 26, 2009	20.01	20.63	19.86	20.63
2164	AMEX	IJS	Wed, Mar 25, 2009	19.51	20.15	18.85	19.78
2163	AMEX	IJS	Tue, Mar 24, 2009	20.02	20.20	19.41	19.41
2162	AMEX	IJS	Mon, Mar 23, 2009	19.27	20.29	19.11	20.29
2161	AMEX	IJS	Fri, Mar 20, 2009	19.45	19.50	18.63	18.65
2160	AMEX	IJS	Thu, Mar 19, 2009	19.85	19.93	19.22	19.24
2159	AMEX	IJS	Wed, Mar 18, 2009	18.78	19.75	18.56	19.57
2158	AMEX	IJS	Tue, Mar 17, 2009	18.00	18.86	17.89	18.86
2157	AMEX	IJS	Mon, Mar 16, 2009	18.58	18.75	17.97	17.97
2156	AMEX	IJS	Fri, Mar 13, 2009	18.33	18.46	18.04	18.35
2155	AMEX	IJS	Thu, Mar 12, 2009	17.05	18.25	16.80	18.12
2154	AMEX	IJS	Wed, Mar 11, 2009	17.36	17.61	16.96	17.11
2153	AMEX	IJS	Tue, Mar 10, 2009	16.42	17.19	16.03	17.11
2152	AMEX	IJS	Mon, Mar 9, 2009	16.07	16.50	15.90	16.01
2151	AMEX	IJS	Fri, Mar 6, 2009	16.55	16.68	15.88	16.29
2150	AMEX	IJS	Thu, Mar 5, 2009	16.97	17.09	16.25	16.36
2149	AMEX	IJS	Wed, Mar 4, 2009	17.19	17.57	16.90	17.31
2148	AMEX	IJS	Tue, Mar 3, 2009	17.45	17.55	16.83	16.97
2147	AMEX	IJS	Mon, Mar 2, 2009	17.95	18.55	17.22	17.26
2146	AMEX	IJS	Fri, Feb 27, 2009	18.12	18.62	18.06	18.20
2145	AMEX	IJS	Thu, Feb 26, 2009	18.99	19.07	18.31	18.39
2144	AMEX	IJS	Wed, Feb 25, 2009	19.02	19.19	18.35	18.73
2143	AMEX	IJS	Tue, Feb 24, 2009	18.59	19.30	18.44	19.15
2142	AMEX	IJS	Mon, Feb 23, 2009	19.37	19.37	18.37	18.37
2141	AMEX	IJS	Fri, Feb 20, 2009	18.91	19.40	18.65	19.25
2140	AMEX	IJS	Thu, Feb 19, 2009	19.78	19.94	19.28	19.32
2139	AMEX	IJS	Wed, Feb 18, 2009	20.03	20.03	19.48	19.63
2138	AMEX	IJS	Tue, Feb 17, 2009	20.04	20.68	19.80	19.84
2137	AMEX	IJS	Fri, Feb 13, 2009	21.09	21.31	20.70	20.71
2136	AMEX	IJS	Thu, Feb 12, 2009	20.65	21.09	20.22	21.09
2135	AMEX	IJS	Wed, Feb 11, 2009	20.99	21.12	20.62	20.97
2134	AMEX	IJS	Tue, Feb 10, 2009	21.74	22.07	20.76	20.92
2133	AMEX	IJS	Mon, Feb 9, 2009	21.93	22.10	21.67	21.92
2132	AMEX	IJS	Fri, Feb 6, 2009	21.18	22.14	21.14	22.05
2131	AMEX	IJS	Thu, Feb 5, 2009	20.85	21.51	20.67	21.14
2130	AMEX	IJS	Wed, Feb 4, 2009	21.14	21.62	20.93	21.00
2129	AMEX	IJS	Tue, Feb 3, 2009	21.21	21.37	20.82	21.17
2128	AMEX	IJS	Mon, Feb 2, 2009	20.52	21.24	20.50	21.14
2127	AMEX	IJS	Fri, Jan 30, 2009	21.55	21.70	20.75	20.92
2126	AMEX	IJS	Thu, Jan 29, 2009	22.13	22.18	21.37	21.39
2125	AMEX	IJS	Wed, Jan 28, 2009	21.90	22.52	21.87	22.38
2124	AMEX	IJS	Tue, Jan 27, 2009	21.25	21.63	21.10	21.51
2123	AMEX	IJS	Mon, Jan 26, 2009	20.95	21.69	20.84	21.18
2122	AMEX	IJS	Fri, Jan 23, 2009	20.28	21.22	20.20	20.95
2121	AMEX	IJS	Thu, Jan 22, 2009	21.05	21.41	20.45	20.82
2120	AMEX	IJS	Wed, Jan 21, 2009	20.81	21.61	20.36	21.61
2119	AMEX	IJS	Tue, Jan 20, 2009	21.89	22.02	20.49	20.53
2118	AMEX	IJS	Fri, Jan 16, 2009	22.31	22.31	21.32	22.18
2117	AMEX	IJS	Thu, Jan 15, 2009	21.55	22.15	20.86	21.79
2116	AMEX	IJS	Wed, Jan 14, 2009	22.11	22.19	21.48	21.55
2115	AMEX	IJS	Tue, Jan 13, 2009	22.32	22.69	22.17	22.57
2114	AMEX	IJS	Mon, Jan 12, 2009	22.98	23.07	22.22	22.33
2113	AMEX	IJS	Fri, Jan 9, 2009	24.15	24.15	22.97	23.02
2112	AMEX	IJS	Thu, Jan 8, 2009	23.74	24.10	23.64	24.00
2111	AMEX	IJS	Wed, Jan 7, 2009	24.30	24.33	23.60	23.89
2110	AMEX	IJS	Tue, Jan 6, 2009	24.46	24.95	24.26	24.64
2109	AMEX	IJS	Mon, Jan 5, 2009	24.49	24.55	23.90	24.24
2108	AMEX	IJS	Fri, Jan 2, 2009	24.28	24.64	23.93	24.50
2107	AMEX	IJS	Wed, Dec 31, 2008	23.54	24.55	23.48	24.31
2106	AMEX	IJS	Tue, Dec 30, 2008	22.79	23.50	22.79	23.44
2105	AMEX	IJS	Mon, Dec 29, 2008	23.07	23.15	22.30	22.59
2104	AMEX	IJS	Fri, Dec 26, 2008	23.07	23.19	22.77	23.18
2103	AMEX	IJS	Wed, Dec 24, 2008	22.69	22.99	22.49	22.88
2102	AMEX	IJS	Tue, Dec 23, 2008	23.38	23.52	22.75	22.87
2101	AMEX	IJS	Mon, Dec 22, 2008	23.73	23.73	22.49	23.14
2100	AMEX	IJS	Fri, Dec 19, 2008	23.58	24.10	23.31	23.57
2099	AMEX	IJS	Thu, Dec 18, 2008	23.63	23.94	22.81	23.18
2098	AMEX	IJS	Wed, Dec 17, 2008	23.12	23.93	22.99	23.62
2097	AMEX	IJS	Tue, Dec 16, 2008	22.27	23.44	22.21	23.31
2096	AMEX	IJS	Mon, Dec 15, 2008	22.81	22.83	21.51	21.89
2095	AMEX	IJS	Fri, Dec 12, 2008	21.17	22.62	21.12	22.60
2094	AMEX	IJS	Thu, Dec 11, 2008	22.78	22.97	21.43	21.76
2093	AMEX	IJS	Wed, Dec 10, 2008	22.63	23.31	22.53	22.95
2092	AMEX	IJS	Tue, Dec 9, 2008	22.91	23.76	22.21	22.36
2091	AMEX	IJS	Mon, Dec 8, 2008	22.88	23.41	22.76	23.19
2090	AMEX	IJS	Fri, Dec 5, 2008	21.08	22.35	20.55	22.35
2089	AMEX	IJS	Thu, Dec 4, 2008	21.66	22.46	20.97	21.39
2088	AMEX	IJS	Wed, Dec 3, 2008	20.90	22.13	20.79	22.02
2087	AMEX	IJS	Tue, Dec 2, 2008	20.52	21.33	19.96	21.33
2086	AMEX	IJS	Mon, Dec 1, 2008	22.29	22.39	20.05	20.14
2085	AMEX	IJS	Fri, Nov 28, 2008	22.39	22.99	22.31	22.99
2084	AMEX	IJS	Wed, Nov 26, 2008	20.92	22.72	20.92	22.64
2083	AMEX	IJS	Tue, Nov 25, 2008	21.48	21.50	20.60	21.50
2082	AMEX	IJS	Mon, Nov 24, 2008	19.98	21.28	19.73	21.17
2081	AMEX	IJS	Fri, Nov 21, 2008	18.82	19.78	17.92	19.77
2080	AMEX	IJS	Thu, Nov 20, 2008	19.68	20.29	18.55	18.55
2079	AMEX	IJS	Wed, Nov 19, 2008	21.59	21.64	19.86	19.92
2078	AMEX	IJS	Tue, Nov 18, 2008	21.68	22.08	20.69	21.60
2077	AMEX	IJS	Mon, Nov 17, 2008	21.83	22.35	21.58	21.64
2076	AMEX	IJS	Fri, Nov 14, 2008	23.15	23.41	21.90	21.90
2075	AMEX	IJS	Thu, Nov 13, 2008	21.88	23.72	20.83	23.69
2074	AMEX	IJS	Wed, Nov 12, 2008	22.89	22.95	21.84	21.84
2073	AMEX	IJS	Tue, Nov 11, 2008	23.43	23.98	23.06	23.33
2072	AMEX	IJS	Mon, Nov 10, 2008	24.91	24.99	23.49	23.75
2071	AMEX	IJS	Fri, Nov 7, 2008	24.08	24.62	23.79	24.41
2070	AMEX	IJS	Thu, Nov 6, 2008	24.56	24.87	24.00	24.00
2069	AMEX	IJS	Wed, Nov 5, 2008	25.85	26.12	24.67	24.78
2068	AMEX	IJS	Tue, Nov 4, 2008	26.68	26.68	25.89	26.30
2067	AMEX	IJS	Mon, Nov 3, 2008	26.02	26.41	25.85	26.03
2066	AMEX	IJS	Fri, Oct 31, 2008	24.90	26.20	24.42	26.07
2065	AMEX	IJS	Thu, Oct 30, 2008	24.50	24.92	23.98	24.80
2064	AMEX	IJS	Wed, Oct 29, 2008	23.59	24.64	23.23	23.71
2063	AMEX	IJS	Tue, Oct 28, 2008	21.93	23.26	21.27	23.26
2062	AMEX	IJS	Mon, Oct 27, 2008	21.90	22.86	21.57	21.57
2061	AMEX	IJS	Fri, Oct 24, 2008	21.94	23.20	20.90	22.55
2060	AMEX	IJS	Thu, Oct 23, 2008	24.42	24.42	22.38	23.57
2059	AMEX	IJS	Wed, Oct 22, 2008	24.80	25.25	23.74	24.19
2058	AMEX	IJS	Tue, Oct 21, 2008	26.10	26.31	25.47	25.60
2057	AMEX	IJS	Mon, Oct 20, 2008	25.95	26.38	25.33	26.35
2056	AMEX	IJS	Fri, Oct 17, 2008	24.99	26.71	24.60	25.35
2055	AMEX	IJS	Thu, Oct 16, 2008	24.94	25.99	23.50	25.99
2054	AMEX	IJS	Wed, Oct 15, 2008	26.01	26.78	24.55	24.55
2053	AMEX	IJS	Tue, Oct 14, 2008	28.98	29.15	26.10	26.64
2052	AMEX	IJS	Mon, Oct 13, 2008	26.02	27.53	25.89	27.53
2051	AMEX	IJS	Fri, Oct 10, 2008	22.39	25.73	22.26	25.37
2050	AMEX	IJS	Thu, Oct 9, 2008	27.10	27.15	24.20	24.24
2049	AMEX	IJS	Wed, Oct 8, 2008	26.09	27.68	25.79	26.49
2048	AMEX	IJS	Tue, Oct 7, 2008	30.12	30.12	27.09	27.11
2047	AMEX	IJS	Mon, Oct 6, 2008	29.27	29.54	27.50	29.16
2046	AMEX	IJS	Fri, Oct 3, 2008	31.03	31.70	29.92	30.01
2045	AMEX	IJS	Thu, Oct 2, 2008	32.10	32.21	30.68	30.75
2044	AMEX	IJS	Wed, Oct 1, 2008	32.60	32.60	31.86	32.38
2043	AMEX	IJS	Tue, Sep 30, 2008	32.08	32.59	31.36	32.53
2042	AMEX	IJS	Mon, Sep 29, 2008	32.86	32.87	31.38	31.38
2041	AMEX	IJS	Fri, Sep 26, 2008	32.85	33.55	32.76	33.55
2040	AMEX	IJS	Thu, Sep 25, 2008	33.31	33.95	33.15	33.51
2039	AMEX	IJS	Wed, Sep 24, 2008	33.91	33.91	33.23	33.39
2038	AMEX	IJS	Tue, Sep 23, 2008	34.23	34.49	33.69	33.80
2037	AMEX	IJS	Mon, Sep 22, 2008	35.86	36.00	34.15	34.25
2036	AMEX	IJS	Fri, Sep 19, 2008	36.56	40.10	35.24	35.78
2035	AMEX	IJS	Thu, Sep 18, 2008	33.07	34.75	32.17	34.43
2034	AMEX	IJS	Wed, Sep 17, 2008	33.46	33.62	32.36	32.36
2033	AMEX	IJS	Tue, Sep 16, 2008	32.30	33.94	32.13	33.94
2032	AMEX	IJS	Mon, Sep 15, 2008	33.39	34.04	32.88	32.95
2031	AMEX	IJS	Fri, Sep 12, 2008	33.81	34.32	33.76	34.26
2030	AMEX	IJS	Thu, Sep 11, 2008	33.60	34.15	33.16	34.14
2029	AMEX	IJS	Wed, Sep 10, 2008	33.80	34.10	33.31	33.86
2028	AMEX	IJS	Tue, Sep 9, 2008	34.51	34.77	33.39	33.40
2027	AMEX	IJS	Mon, Sep 8, 2008	35.01	35.17	33.99	34.49
2026	AMEX	IJS	Fri, Sep 5, 2008	33.49	33.76	32.84	33.55
2025	AMEX	IJS	Thu, Sep 4, 2008	34.48	34.48	33.50	33.56
2024	AMEX	IJS	Wed, Sep 3, 2008	34.45	34.92	34.26	34.68
2023	AMEX	IJS	Tue, Sep 2, 2008	34.84	35.24	34.04	34.46
2022	AMEX	IJS	Fri, Aug 29, 2008	34.58	34.63	34.21	34.32
2021	AMEX	IJS	Thu, Aug 28, 2008	34.17	34.72	34.04	34.66
2020	AMEX	IJS	Wed, Aug 27, 2008	33.77	34.26	33.67	34.01
2019	AMEX	IJS	Tue, Aug 26, 2008	33.64	33.83	33.32	33.63
2018	AMEX	IJS	Mon, Aug 25, 2008	34.19	34.19	33.43	33.58
2017	AMEX	IJS	Fri, Aug 22, 2008	33.89	34.42	33.86	34.36
2016	AMEX	IJS	Thu, Aug 21, 2008	33.75	33.86	33.48	33.55
2015	AMEX	IJS	Wed, Aug 20, 2008	34.15	34.34	33.62	33.99
2014	AMEX	IJS	Tue, Aug 19, 2008	34.43	34.54	33.77	33.93
2013	AMEX	IJS	Mon, Aug 18, 2008	35.14	35.18	34.35	34.53
2012	AMEX	IJS	Fri, Aug 15, 2008	35.27	35.55	34.74	35.07
2011	AMEX	IJS	Thu, Aug 14, 2008	34.48	35.20	34.48	34.98
2010	AMEX	IJS	Wed, Aug 13, 2008	34.75	34.93	34.29	34.78
2009	AMEX	IJS	Tue, Aug 12, 2008	34.98	34.98	34.56	34.71
2008	AMEX	IJS	Mon, Aug 11, 2008	34.30	35.38	34.04	35.00
2007	AMEX	IJS	Fri, Aug 8, 2008	33.16	34.22	33.04	34.09
2006	AMEX	IJS	Thu, Aug 7, 2008	33.25	33.59	32.95	33.07
2005	AMEX	IJS	Wed, Aug 6, 2008	33.30	33.72	33.12	33.62
2004	AMEX	IJS	Tue, Aug 5, 2008	32.95	33.55	32.82	33.44
2003	AMEX	IJS	Mon, Aug 4, 2008	33.01	33.01	32.27	32.54
2002	AMEX	IJS	Fri, Aug 1, 2008	33.00	33.09	32.40	32.92
2001	AMEX	IJS	Thu, Jul 31, 2008	32.65	33.21	32.54	32.76
2000	AMEX	IJS	Wed, Jul 30, 2008	33.27	33.40	32.63	33.07
1999	AMEX	IJS	Tue, Jul 29, 2008	32.11	33.07	32.11	33.04
1998	AMEX	IJS	Mon, Jul 28, 2008	32.53	32.68	31.98	32.10
1997	AMEX	IJS	Fri, Jul 25, 2008	32.65	32.95	32.45	32.72
1996	AMEX	IJS	Thu, Jul 24, 2008	33.23	33.23	32.26	32.33
1995	AMEX	IJS	Wed, Jul 23, 2008	33.26	33.66	32.92	33.35
1994	AMEX	IJS	Tue, Jul 22, 2008	31.82	33.07	31.82	33.02
1993	AMEX	IJS	Mon, Jul 21, 2008	32.00	32.21	31.91	32.12
1992	AMEX	IJS	Fri, Jul 18, 2008	32.27	32.65	31.69	31.96
1991	AMEX	IJS	Thu, Jul 17, 2008	31.63	32.13	31.31	32.12
1990	AMEX	IJS	Wed, Jul 16, 2008	30.38	31.45	30.19	31.42
1989	AMEX	IJS	Tue, Jul 15, 2008	30.00	30.82	29.62	30.19
1988	AMEX	IJS	Mon, Jul 14, 2008	31.06	31.31	30.27	30.37
1987	AMEX	IJS	Fri, Jul 11, 2008	30.50	31.23	30.30	30.93
1986	AMEX	IJS	Thu, Jul 10, 2008	30.47	31.17	30.44	30.87
1985	AMEX	IJS	Wed, Jul 9, 2008	31.59	31.59	30.49	30.49
1984	AMEX	IJS	Tue, Jul 8, 2008	30.33	31.56	30.20	31.56
1983	AMEX	IJS	Mon, Jul 7, 2008	30.93	31.01	30.10	30.41
1982	AMEX	IJS	Thu, Jul 3, 2008	31.14	31.15	30.46	30.85
1981	AMEX	IJS	Wed, Jul 2, 2008	31.78	32.06	30.95	30.95
1980	AMEX	IJS	Tue, Jul 1, 2008	31.49	31.98	31.19	31.85
1979	AMEX	IJS	Mon, Jun 30, 2008	32.16	32.33	31.81	31.84
1978	AMEX	IJS	Fri, Jun 27, 2008	32.32	32.59	32.00	32.16
1977	AMEX	IJS	Thu, Jun 26, 2008	32.80	32.92	32.35	32.43
1976	AMEX	IJS	Wed, Jun 25, 2008	32.97	33.49	32.90	33.19
1975	AMEX	IJS	Tue, Jun 24, 2008	33.04	33.28	32.65	32.82
1974	AMEX	IJS	Mon, Jun 23, 2008	34.00	34.01	33.33	33.34
1973	AMEX	IJS	Fri, Jun 20, 2008	34.13	34.16	33.53	33.83
1972	AMEX	IJS	Thu, Jun 19, 2008	33.96	34.32	33.80	34.29
1971	AMEX	IJS	Wed, Jun 18, 2008	33.97	34.17	33.71	34.03
1970	AMEX	IJS	Tue, Jun 17, 2008	34.61	34.62	34.22	34.23
1969	AMEX	IJS	Mon, Jun 16, 2008	34.04	34.58	34.00	34.53
1968	AMEX	IJS	Fri, Jun 13, 2008	33.78	34.14	33.67	34.14
1967	AMEX	IJS	Thu, Jun 12, 2008	33.69	34.08	33.41	33.51
1966	AMEX	IJS	Wed, Jun 11, 2008	34.13	34.13	33.42	33.42
1965	AMEX	IJS	Tue, Jun 10, 2008	33.91	34.36	33.89	34.17
1964	AMEX	IJS	Mon, Jun 9, 2008	34.67	34.67	33.91	34.24
1963	AMEX	IJS	Fri, Jun 6, 2008	35.55	35.55	34.47	34.53
1962	AMEX	IJS	Thu, Jun 5, 2008	35.03	35.60	34.94	35.58
1961	AMEX	IJS	Wed, Jun 4, 2008	34.58	35.16	34.47	34.82
1960	AMEX	IJS	Tue, Jun 3, 2008	34.85	34.93	34.27	34.60
1959	AMEX	IJS	Mon, Jun 2, 2008	34.97	34.97	34.28	34.71
1958	AMEX	IJS	Fri, May 30, 2008	34.97	35.00	34.72	34.90
1957	AMEX	IJS	Thu, May 29, 2008	34.58	35.20	34.57	34.91
1956	AMEX	IJS	Wed, May 28, 2008	34.53	34.66	34.29	34.61
1955	AMEX	IJS	Tue, May 27, 2008	33.91	34.52	33.91	34.45
1954	AMEX	IJS	Fri, May 23, 2008	34.30	34.38	33.77	34.01
1953	AMEX	IJS	Thu, May 22, 2008	34.22	34.64	34.22	34.43
1952	AMEX	IJS	Wed, May 21, 2008	34.52	34.88	34.02	34.18
1951	AMEX	IJS	Tue, May 20, 2008	34.63	34.66	34.25	34.57
1950	AMEX	IJS	Mon, May 19, 2008	34.82	35.14	34.55	34.68
1949	AMEX	IJS	Fri, May 16, 2008	35.08	35.08	34.35	34.77
1948	AMEX	IJS	Thu, May 15, 2008	34.53	34.93	34.34	34.90
1947	AMEX	IJS	Wed, May 14, 2008	34.64	34.92	34.50	34.54
1946	AMEX	IJS	Tue, May 13, 2008	34.44	34.55	34.11	34.54
1945	AMEX	IJS	Mon, May 12, 2008	33.65	34.30	33.65	34.23
1944	AMEX	IJS	Fri, May 9, 2008	33.30	33.83	33.30	33.69
1943	AMEX	IJS	Thu, May 8, 2008	33.69	33.76	33.41	33.65
1942	AMEX	IJS	Wed, May 7, 2008	34.23	34.38	33.52	33.62
1941	AMEX	IJS	Tue, May 6, 2008	33.85	34.35	33.76	34.13
1940	AMEX	IJS	Mon, May 5, 2008	34.06	34.33	33.94	34.10
1939	AMEX	IJS	Fri, May 2, 2008	34.63	34.77	34.15	34.26
1938	AMEX	IJS	Thu, May 1, 2008	33.63	34.44	33.63	34.28
1937	AMEX	IJS	Wed, Apr 30, 2008	33.90	34.23	33.48	33.59
1936	AMEX	IJS	Tue, Apr 29, 2008	34.12	34.13	33.63	33.87
1935	AMEX	IJS	Mon, Apr 28, 2008	33.92	34.26	33.68	34.12
1934	AMEX	IJS	Fri, Apr 25, 2008	33.81	34.03	33.30	33.89
1933	AMEX	IJS	Thu, Apr 24, 2008	33.20	33.87	32.81	33.66
1932	AMEX	IJS	Wed, Apr 23, 2008	33.24	33.37	32.94	33.16
1931	AMEX	IJS	Tue, Apr 22, 2008	33.62	33.62	32.82	33.20
1930	AMEX	IJS	Mon, Apr 21, 2008	33.85	33.90	33.62	33.77
1929	AMEX	IJS	Fri, Apr 18, 2008	34.08	34.25	33.91	34.01
1928	AMEX	IJS	Thu, Apr 17, 2008	33.65	33.65	33.32	33.56
1927	AMEX	IJS	Wed, Apr 16, 2008	32.98	33.81	32.98	33.75
1926	AMEX	IJS	Tue, Apr 15, 2008	32.54	32.76	32.38	32.72
1925	AMEX	IJS	Mon, Apr 14, 2008	32.51	32.77	32.36	32.40
1924	AMEX	IJS	Fri, Apr 11, 2008	33.17	33.17	32.48	32.52
1923	AMEX	IJS	Thu, Apr 10, 2008	33.06	33.63	32.92	33.44
1922	AMEX	IJS	Wed, Apr 9, 2008	33.82	33.96	33.07	33.12
1921	AMEX	IJS	Tue, Apr 8, 2008	33.71	33.93	33.58	33.79
1920	AMEX	IJS	Mon, Apr 7, 2008	34.04	34.31	33.82	33.89
1919	AMEX	IJS	Fri, Apr 4, 2008	33.95	34.36	33.80	33.96
1918	AMEX	IJS	Thu, Apr 3, 2008	33.77	34.25	33.76	34.05
1917	AMEX	IJS	Wed, Apr 2, 2008	33.86	34.32	33.78	34.16
1916	AMEX	IJS	Tue, Apr 1, 2008	32.91	33.92	32.89	33.87
1915	AMEX	IJS	Mon, Mar 31, 2008	32.48	33.07	32.39	32.72
1914	AMEX	IJS	Fri, Mar 28, 2008	32.85	32.99	32.38	32.40
1913	AMEX	IJS	Thu, Mar 27, 2008	33.59	33.59	32.84	32.84
1912	AMEX	IJS	Wed, Mar 26, 2008	33.61	33.61	33.19	33.51
1911	AMEX	IJS	Tue, Mar 25, 2008	33.48	33.81	33.28	33.71
1910	AMEX	IJS	Mon, Mar 24, 2008	33.04	33.82	32.68	33.62
1909	AMEX	IJS	Thu, Mar 20, 2008	31.91	32.84	31.91	32.76
1908	AMEX	IJS	Wed, Mar 19, 2008	32.96	33.12	31.92	31.92
1907	AMEX	IJS	Tue, Mar 18, 2008	31.65	32.76	31.62	32.72
1906	AMEX	IJS	Mon, Mar 17, 2008	30.95	31.75	30.81	31.30
1905	AMEX	IJS	Fri, Mar 14, 2008	32.53	33.15	31.37	31.71
1904	AMEX	IJS	Thu, Mar 13, 2008	31.20	32.53	31.17	32.50
1903	AMEX	IJS	Wed, Mar 12, 2008	32.13	32.60	31.73	31.81
1902	AMEX	IJS	Tue, Mar 11, 2008	31.40	32.15	31.23	32.10
1901	AMEX	IJS	Mon, Mar 10, 2008	31.38	31.47	30.73	30.82
1900	AMEX	IJS	Fri, Mar 7, 2008	30.95	31.82	30.95	31.40
1899	AMEX	IJS	Thu, Mar 6, 2008	32.05	32.74	31.36	31.40
1898	AMEX	IJS	Wed, Mar 5, 2008	32.35	32.67	32.05	32.42
1897	AMEX	IJS	Tue, Mar 4, 2008	32.00	32.49	31.78	32.32
1896	AMEX	IJS	Mon, Mar 3, 2008	32.37	32.57	31.94	32.40
1895	AMEX	IJS	Fri, Feb 29, 2008	33.04	33.10	32.31	32.47
1894	AMEX	IJS	Thu, Feb 28, 2008	33.67	33.81	33.29	33.49
1893	AMEX	IJS	Wed, Feb 27, 2008	33.87	34.42	33.69	34.03
1892	AMEX	IJS	Tue, Feb 26, 2008	33.34	34.40	33.34	34.08
1891	AMEX	IJS	Mon, Feb 25, 2008	32.61	33.85	32.61	33.73
1890	AMEX	IJS	Fri, Feb 22, 2008	32.92	33.06	32.36	33.04
1889	AMEX	IJS	Thu, Feb 21, 2008	33.58	33.96	32.81	32.87
1888	AMEX	IJS	Wed, Feb 20, 2008	32.23	33.64	32.23	33.62
1887	AMEX	IJS	Tue, Feb 19, 2008	32.91	33.53	32.89	33.06
1886	AMEX	IJS	Fri, Feb 15, 2008	32.45	33.08	32.45	33.04
1885	AMEX	IJS	Thu, Feb 14, 2008	34.48	34.48	33.10	33.24
1884	AMEX	IJS	Wed, Feb 13, 2008	33.06	34.03	33.06	34.00
1883	AMEX	IJS	Tue, Feb 12, 2008	33.16	33.68	33.04	33.32
1882	AMEX	IJS	Mon, Feb 11, 2008	33.13	33.29	32.60	33.00
1881	AMEX	IJS	Fri, Feb 8, 2008	33.24	33.56	32.81	33.03
1880	AMEX	IJS	Thu, Feb 7, 2008	32.58	33.50	32.58	33.28
1879	AMEX	IJS	Wed, Feb 6, 2008	33.37	33.70	32.76	32.79
1878	AMEX	IJS	Tue, Feb 5, 2008	33.47	33.88	33.07	33.09
1877	AMEX	IJS	Mon, Feb 4, 2008	34.49	34.49	33.91	34.03
1876	AMEX	IJS	Fri, Feb 1, 2008	33.73	34.55	33.61	34.45
1875	AMEX	IJS	Thu, Jan 31, 2008	32.33	33.94	32.10	33.60
1874	AMEX	IJS	Wed, Jan 30, 2008	32.94	33.81	32.63	32.67
1873	AMEX	IJS	Tue, Jan 29, 2008	33.07	33.07	32.45	33.02
1872	AMEX	IJS	Mon, Jan 28, 2008	31.87	32.76	31.62	32.73
1871	AMEX	IJS	Fri, Jan 25, 2008	32.57	32.63	31.77	31.84
1870	AMEX	IJS	Thu, Jan 24, 2008	32.61	32.68	31.76	32.13
1869	AMEX	IJS	Wed, Jan 23, 2008	29.76	32.26	29.45	32.22
1868	AMEX	IJS	Tue, Jan 22, 2008	29.58	31.45	29.11	30.88
1867	AMEX	IJS	Fri, Jan 18, 2008	31.26	31.55	30.40	30.75
1866	AMEX	IJS	Thu, Jan 17, 2008	31.94	32.05	31.00	31.04
1865	AMEX	IJS	Wed, Jan 16, 2008	31.45	32.34	31.44	31.86
1864	AMEX	IJS	Tue, Jan 15, 2008	31.88	31.97	31.51	31.63
1863	AMEX	IJS	Mon, Jan 14, 2008	32.26	32.44	32.02	32.32
1862	AMEX	IJS	Fri, Jan 11, 2008	32.53	32.64	31.98	32.08
1861	AMEX	IJS	Thu, Jan 10, 2008	31.99	33.07	31.85	32.76
1860	AMEX	IJS	Wed, Jan 9, 2008	32.04	32.37	31.32	32.35
1859	AMEX	IJS	Tue, Jan 8, 2008	33.12	33.56	31.98	32.00
1858	AMEX	IJS	Mon, Jan 7, 2008	32.95	33.39	32.57	33.03
1857	AMEX	IJS	Fri, Jan 4, 2008	33.53	33.59	32.76	32.79
1856	AMEX	IJS	Thu, Jan 3, 2008	34.56	34.73	33.90	33.90
1855	AMEX	IJS	Wed, Jan 2, 2008	35.05	35.17	34.26	34.46
1854	AMEX	IJS	Mon, Dec 31, 2007	34.93	35.25	34.65	35.00
1853	AMEX	IJS	Fri, Dec 28, 2007	35.72	35.79	35.10	35.10
1852	AMEX	IJS	Thu, Dec 27, 2007	36.02	36.18	35.20	35.33
1851	AMEX	IJS	Wed, Dec 26, 2007	36.25	36.63	36.13	36.42
1850	AMEX	IJS	Mon, Dec 24, 2007	36.12	36.52	36.12	36.49
1849	AMEX	IJS	Fri, Dec 21, 2007	35.70	36.05	35.52	36.01
1848	AMEX	IJS	Thu, Dec 20, 2007	35.02	35.26	34.35	35.26
1847	AMEX	IJS	Wed, Dec 19, 2007	34.54	34.77	34.32	34.64
1846	AMEX	IJS	Tue, Dec 18, 2007	34.38	34.62	33.71	34.60
1845	AMEX	IJS	Mon, Dec 17, 2007	34.37	34.61	33.98	33.98
1844	AMEX	IJS	Fri, Dec 14, 2007	34.87	35.40	34.60	34.63
1843	AMEX	IJS	Thu, Dec 13, 2007	35.28	35.51	34.96	35.42
1842	AMEX	IJS	Wed, Dec 12, 2007	36.38	36.46	35.12	35.52
1841	AMEX	IJS	Tue, Dec 11, 2007	36.59	36.78	35.15	35.15
1840	AMEX	IJS	Mon, Dec 10, 2007	36.32	36.77	36.26	36.73
1839	AMEX	IJS	Fri, Dec 7, 2007	36.56	36.56	36.13	36.27
1838	AMEX	IJS	Thu, Dec 6, 2007	35.34	36.34	35.34	36.28
1837	AMEX	IJS	Wed, Dec 5, 2007	35.19	35.40	34.98	35.30
1836	AMEX	IJS	Tue, Dec 4, 2007	34.89	34.98	34.55	34.72
1835	AMEX	IJS	Mon, Dec 3, 2007	35.64	35.64	35.04	35.04
1834	AMEX	IJS	Fri, Nov 30, 2007	36.00	36.10	35.36	35.40
1833	AMEX	IJS	Thu, Nov 29, 2007	35.10	35.65	35.10	35.37
1832	AMEX	IJS	Wed, Nov 28, 2007	34.86	35.57	34.67	35.44
1831	AMEX	IJS	Tue, Nov 27, 2007	34.28	34.48	33.94	34.34
1830	AMEX	IJS	Mon, Nov 26, 2007	35.25	35.25	33.84	33.85
1829	AMEX	IJS	Fri, Nov 23, 2007	34.14	35.22	34.14	34.95
1828	AMEX	IJS	Wed, Nov 21, 2007	34.40	34.73	34.11	34.22
1827	AMEX	IJS	Tue, Nov 20, 2007	34.97	35.05	33.95	34.75
1826	AMEX	IJS	Mon, Nov 19, 2007	35.22	35.24	34.51	34.65
1825	AMEX	IJS	Fri, Nov 16, 2007	35.60	35.88	35.08	35.27
1824	AMEX	IJS	Thu, Nov 15, 2007	35.89	36.00	35.30	35.56
1823	AMEX	IJS	Wed, Nov 14, 2007	36.96	36.96	35.90	36.05
1822	AMEX	IJS	Tue, Nov 13, 2007	35.44	36.41	35.44	36.31
1821	AMEX	IJS	Mon, Nov 12, 2007	35.28	36.15	35.28	35.33
1820	AMEX	IJS	Fri, Nov 9, 2007	35.23	35.97	35.14	35.57
1819	AMEX	IJS	Thu, Nov 8, 2007	35.69	36.07	35.16	35.99
1818	AMEX	IJS	Wed, Nov 7, 2007	36.14	36.61	35.55	35.68
1817	AMEX	IJS	Tue, Nov 6, 2007	36.41	36.87	36.01	36.87
1816	AMEX	IJS	Mon, Nov 5, 2007	36.43	36.59	36.05	36.32
1815	AMEX	IJS	Fri, Nov 2, 2007	37.04	37.04	36.25	36.61
1814	AMEX	IJS	Thu, Nov 1, 2007	37.51	37.54	36.58	36.72
1813	AMEX	IJS	Wed, Oct 31, 2007	37.72	38.31	37.56	38.13
1812	AMEX	IJS	Tue, Oct 30, 2007	37.81	38.00	37.63	37.63
1811	AMEX	IJS	Mon, Oct 29, 2007	38.11	38.25	37.68	37.94
1810	AMEX	IJS	Fri, Oct 26, 2007	37.77	38.11	37.41	38.11
1809	AMEX	IJS	Thu, Oct 25, 2007	37.67	37.88	37.01	37.31
1808	AMEX	IJS	Wed, Oct 24, 2007	37.64	37.66	36.81	37.54
1807	AMEX	IJS	Tue, Oct 23, 2007	37.67	37.85	37.20	37.76
1806	AMEX	IJS	Mon, Oct 22, 2007	36.47	37.55	36.35	37.48
1805	AMEX	IJS	Fri, Oct 19, 2007	37.99	37.99	36.72	36.72
1804	AMEX	IJS	Thu, Oct 18, 2007	37.98	38.26	37.80	38.06
1803	AMEX	IJS	Wed, Oct 17, 2007	38.50	38.55	37.69	38.11
1802	AMEX	IJS	Tue, Oct 16, 2007	38.45	38.48	38.11	38.11
1801	AMEX	IJS	Mon, Oct 15, 2007	39.00	39.17	38.35	38.56
1800	AMEX	IJS	Fri, Oct 12, 2007	39.04	39.30	38.86	39.09
1799	AMEX	IJS	Thu, Oct 11, 2007	39.43	39.70	38.77	38.90
1798	AMEX	IJS	Wed, Oct 10, 2007	39.46	39.47	39.10	39.32
1797	AMEX	IJS	Tue, Oct 9, 2007	39.21	39.50	39.04	39.50
1796	AMEX	IJS	Mon, Oct 8, 2007	39.33	39.45	39.09	39.20
1795	AMEX	IJS	Fri, Oct 5, 2007	39.05	39.64	38.72	39.42
1794	AMEX	IJS	Thu, Oct 4, 2007	38.84	38.84	38.48	38.72
1793	AMEX	IJS	Wed, Oct 3, 2007	38.91	38.91	38.50	38.66
1792	AMEX	IJS	Tue, Oct 2, 2007	38.75	39.01	38.71	38.98
1791	AMEX	IJS	Mon, Oct 1, 2007	37.89	38.76	37.82	38.63
1790	AMEX	IJS	Fri, Sep 28, 2007	38.13	38.23	37.65	37.73
1789	AMEX	IJS	Thu, Sep 27, 2007	38.20	38.24	38.00	38.17
1788	AMEX	IJS	Wed, Sep 26, 2007	37.95	38.26	37.84	38.06
1787	AMEX	IJS	Tue, Sep 25, 2007	37.80	37.98	37.64	37.97
1786	AMEX	IJS	Mon, Sep 24, 2007	38.54	38.65	38.04	38.18
1785	AMEX	IJS	Fri, Sep 21, 2007	38.63	38.83	38.49	38.53
1784	AMEX	IJS	Thu, Sep 20, 2007	38.85	38.85	38.29	38.49
1783	AMEX	IJS	Wed, Sep 19, 2007	38.71	39.16	36.73	38.85
1782	AMEX	IJS	Tue, Sep 18, 2007	36.95	38.36	36.69	38.29
1781	AMEX	IJS	Mon, Sep 17, 2007	36.91	37.03	36.64	36.73
1780	AMEX	IJS	Fri, Sep 14, 2007	36.55	37.09	36.50	37.05
1779	AMEX	IJS	Thu, Sep 13, 2007	36.95	37.25	36.65	36.80
1778	AMEX	IJS	Wed, Sep 12, 2007	36.95	37.17	36.76	36.81
1777	AMEX	IJS	Tue, Sep 11, 2007	36.67	37.10	36.67	37.06
1776	AMEX	IJS	Mon, Sep 10, 2007	36.91	36.98	36.00	36.44
1775	AMEX	IJS	Fri, Sep 7, 2007	37.05	37.17	36.63	36.81
1774	AMEX	IJS	Thu, Sep 6, 2007	37.80	37.87	37.30	37.59
1773	AMEX	IJS	Wed, Sep 5, 2007	37.84	37.84	37.39	37.57
1772	AMEX	IJS	Tue, Sep 4, 2007	37.50	38.35	37.50	38.07
1771	AMEX	IJS	Fri, Aug 31, 2007	37.64	37.93	37.35	37.71
1770	AMEX	IJS	Thu, Aug 30, 2007	37.15	37.75	37.05	37.26
1769	AMEX	IJS	Wed, Aug 29, 2007	36.79	37.66	36.75	37.55
1768	AMEX	IJS	Tue, Aug 28, 2007	37.30	37.43	36.56	36.59
1767	AMEX	IJS	Mon, Aug 27, 2007	38.03	38.03	37.59	37.62
1766	AMEX	IJS	Fri, Aug 24, 2007	37.60	38.08	37.45	38.05
1765	AMEX	IJS	Thu, Aug 23, 2007	38.25	38.25	37.45	37.56
1764	AMEX	IJS	Wed, Aug 22, 2007	37.77	38.09	37.70	37.93
1763	AMEX	IJS	Tue, Aug 21, 2007	37.34	37.67	37.16	37.43
1762	AMEX	IJS	Mon, Aug 20, 2007	37.46	37.62	36.82	37.29
1761	AMEX	IJS	Fri, Aug 17, 2007	37.50	38.32	36.75	37.23
1760	AMEX	IJS	Thu, Aug 16, 2007	35.32	36.53	34.78	36.53
1759	AMEX	IJS	Wed, Aug 15, 2007	36.10	36.85	35.53	35.60
1758	AMEX	IJS	Tue, Aug 14, 2007	37.05	37.24	36.24	36.26
1757	AMEX	IJS	Mon, Aug 13, 2007	37.75	38.03	37.03	37.07
1756	AMEX	IJS	Fri, Aug 10, 2007	36.05	37.88	36.05	37.43
1755	AMEX	IJS	Thu, Aug 9, 2007	36.54	37.23	36.34	36.54
1754	AMEX	IJS	Wed, Aug 8, 2007	36.94	37.82	36.76	37.34
1753	AMEX	IJS	Tue, Aug 7, 2007	36.42	36.92	36.03	36.72
1752	AMEX	IJS	Mon, Aug 6, 2007	36.40	36.58	35.46	36.57
1751	AMEX	IJS	Fri, Aug 3, 2007	37.65	37.65	36.01	36.01
1750	AMEX	IJS	Thu, Aug 2, 2007	37.69	37.77	37.29	37.63
1749	AMEX	IJS	Wed, Aug 1, 2007	37.25	37.69	36.79	37.40
1748	AMEX	IJS	Tue, Jul 31, 2007	37.94	38.20	37.22	37.22
1747	AMEX	IJS	Mon, Jul 30, 2007	37.18	37.88	36.94	37.71
1746	AMEX	IJS	Fri, Jul 27, 2007	37.94	38.21	37.05	37.06
1745	AMEX	IJS	Thu, Jul 26, 2007	38.50	38.74	37.52	37.98
1744	AMEX	IJS	Wed, Jul 25, 2007	39.30	39.67	38.68	39.13
1743	AMEX	IJS	Tue, Jul 24, 2007	39.75	39.83	39.03	39.19
1742	AMEX	IJS	Mon, Jul 23, 2007	40.30	40.58	40.21	40.24
1741	AMEX	IJS	Fri, Jul 20, 2007	40.79	40.81	39.96	40.24
1740	AMEX	IJS	Thu, Jul 19, 2007	40.94	41.09	40.89	41.03
1739	AMEX	IJS	Wed, Jul 18, 2007	40.48	40.71	40.19	40.63
1738	AMEX	IJS	Tue, Jul 17, 2007	40.76	41.10	40.76	40.85
1737	AMEX	IJS	Mon, Jul 16, 2007	40.82	41.02	40.61	40.72
1736	AMEX	IJS	Fri, Jul 13, 2007	40.67	41.03	40.67	40.95
1735	AMEX	IJS	Thu, Jul 12, 2007	40.23	40.84	40.23	40.80
1734	AMEX	IJS	Wed, Jul 11, 2007	39.89	40.09	39.71	40.05
1733	AMEX	IJS	Tue, Jul 10, 2007	40.26	40.29	39.86	39.87
1732	AMEX	IJS	Mon, Jul 9, 2007	40.63	40.68	40.40	40.61
1731	AMEX	IJS	Fri, Jul 6, 2007	40.50	40.61	40.24	40.49
1730	AMEX	IJS	Thu, Jul 5, 2007	40.35	40.51	40.15	40.49
1729	AMEX	IJS	Tue, Jul 3, 2007	40.38	40.47	40.28	40.36
1728	AMEX	IJS	Mon, Jul 2, 2007	39.95	40.33	39.89	40.27
1727	AMEX	IJS	Fri, Jun 29, 2007	40.05	40.31	39.64	39.70
1726	AMEX	IJS	Thu, Jun 28, 2007	40.22	40.59	40.21	40.23
1725	AMEX	IJS	Wed, Jun 27, 2007	39.31	40.20	39.31	40.17
1724	AMEX	IJS	Tue, Jun 26, 2007	39.88	39.93	39.45	39.46
1723	AMEX	IJS	Mon, Jun 25, 2007	40.00	40.26	39.64	39.76
1722	AMEX	IJS	Fri, Jun 22, 2007	40.32	40.44	39.84	40.01
1721	AMEX	IJS	Thu, Jun 21, 2007	40.22	40.51	39.92	40.45
1720	AMEX	IJS	Wed, Jun 20, 2007	41.01	41.01	40.30	40.30
1719	AMEX	IJS	Tue, Jun 19, 2007	40.66	40.97	40.52	40.89
1718	AMEX	IJS	Mon, Jun 18, 2007	41.11	41.11	40.65	40.85
1717	AMEX	IJS	Fri, Jun 15, 2007	40.77	41.13	40.77	40.94
1716	AMEX	IJS	Thu, Jun 14, 2007	40.17	40.59	40.17	40.37
1715	AMEX	IJS	Wed, Jun 13, 2007	39.60	40.23	39.60	40.00
1714	AMEX	IJS	Tue, Jun 12, 2007	39.92	40.07	39.49	39.52
1713	AMEX	IJS	Mon, Jun 11, 2007	40.00	40.38	39.94	40.12
1712	AMEX	IJS	Fri, Jun 8, 2007	39.73	40.24	39.61	40.15
1711	AMEX	IJS	Thu, Jun 7, 2007	40.32	40.41	39.72	39.78
1710	AMEX	IJS	Wed, Jun 6, 2007	40.71	40.71	40.34	40.51
1709	AMEX	IJS	Tue, Jun 5, 2007	41.13	41.22	40.79	41.00
1708	AMEX	IJS	Mon, Jun 4, 2007	41.10	41.36	41.05	41.35
1707	AMEX	IJS	Fri, Jun 1, 2007	41.00	41.45	41.00	41.29
1706	AMEX	IJS	Thu, May 31, 2007	40.80	41.06	40.76	40.87
1705	AMEX	IJS	Wed, May 30, 2007	40.16	40.80	40.16	40.80
1704	AMEX	IJS	Tue, May 29, 2007	40.19	40.58	40.19	40.51
1703	AMEX	IJS	Fri, May 25, 2007	40.00	40.21	39.90	40.14
1702	AMEX	IJS	Thu, May 24, 2007	40.30	40.65	39.68	39.80
1701	AMEX	IJS	Wed, May 23, 2007	40.59	40.89	40.33	40.38
1700	AMEX	IJS	Tue, May 22, 2007	40.34	40.62	40.17	40.50
1699	AMEX	IJS	Mon, May 21, 2007	39.69	40.41	39.69	40.24
1698	AMEX	IJS	Fri, May 18, 2007	39.42	39.93	39.37	39.80
1697	AMEX	IJS	Thu, May 17, 2007	39.69	39.69	39.37	39.53
1696	AMEX	IJS	Wed, May 16, 2007	39.48	39.74	39.29	39.72
1695	AMEX	IJS	Tue, May 15, 2007	39.70	40.05	39.41	39.44
1694	AMEX	IJS	Mon, May 14, 2007	40.07	40.18	39.70	39.79
1693	AMEX	IJS	Fri, May 11, 2007	39.99	40.15	39.82	40.12
1692	AMEX	IJS	Thu, May 10, 2007	40.12	40.16	39.58	39.61
1691	AMEX	IJS	Wed, May 9, 2007	39.88	40.47	39.88	40.37
1690	AMEX	IJS	Tue, May 8, 2007	39.95	40.12	39.68	40.10
1689	AMEX	IJS	Mon, May 7, 2007	40.14	40.27	40.12	40.17
1688	AMEX	IJS	Fri, May 4, 2007	40.15	40.17	39.95	40.17
1687	AMEX	IJS	Thu, May 3, 2007	39.93	40.13	39.84	40.00
1686	AMEX	IJS	Wed, May 2, 2007	39.41	40.07	39.40	39.96
1685	AMEX	IJS	Tue, May 1, 2007	39.14	39.45	38.96	39.39
1684	AMEX	IJS	Mon, Apr 30, 2007	39.87	39.87	39.06	39.06
1683	AMEX	IJS	Fri, Apr 27, 2007	39.82	39.97	39.71	39.89
1682	AMEX	IJS	Thu, Apr 26, 2007	39.86	40.12	39.70	40.03
1681	AMEX	IJS	Wed, Apr 25, 2007	39.90	40.04	39.63	39.90
1680	AMEX	IJS	Tue, Apr 24, 2007	39.70	39.73	39.40	39.65
1679	AMEX	IJS	Mon, Apr 23, 2007	39.69	39.87	39.59	39.70
1678	AMEX	IJS	Fri, Apr 20, 2007	39.52	39.78	39.52	39.76
1677	AMEX	IJS	Thu, Apr 19, 2007	39.05	39.45	39.05	39.28
1676	AMEX	IJS	Wed, Apr 18, 2007	39.50	39.58	39.34	39.44
1675	AMEX	IJS	Tue, Apr 17, 2007	39.72	39.73	39.46	39.61
1674	AMEX	IJS	Mon, Apr 16, 2007	39.38	39.88	39.36	39.73
1673	AMEX	IJS	Fri, Apr 13, 2007	38.97	39.17	38.77	39.17
1672	AMEX	IJS	Thu, Apr 12, 2007	38.58	38.94	38.45	38.92
1671	AMEX	IJS	Wed, Apr 11, 2007	39.06	39.06	38.49	38.69
1670	AMEX	IJS	Tue, Apr 10, 2007	38.85	39.06	38.85	38.99
1669	AMEX	IJS	Mon, Apr 9, 2007	38.85	38.94	38.75	38.87
1668	AMEX	IJS	Thu, Apr 5, 2007	38.75	38.95	38.75	38.87
1667	AMEX	IJS	Wed, Apr 4, 2007	38.81	38.91	38.73	38.82
1666	AMEX	IJS	Tue, Apr 3, 2007	38.69	38.95	38.60	38.86
1665	AMEX	IJS	Mon, Apr 2, 2007	38.44	38.54	38.27	38.54
1664	AMEX	IJS	Fri, Mar 30, 2007	38.34	38.62	38.15	38.36
1663	AMEX	IJS	Thu, Mar 29, 2007	38.43	38.52	38.02	38.38
1662	AMEX	IJS	Wed, Mar 28, 2007	38.26	38.40	38.00	38.19
1661	AMEX	IJS	Tue, Mar 27, 2007	38.50	38.50	38.25	38.43
1660	AMEX	IJS	Mon, Mar 26, 2007	38.68	38.89	38.42	38.62
1659	AMEX	IJS	Fri, Mar 23, 2007	38.77	38.94	38.76	38.86
1658	AMEX	IJS	Thu, Mar 22, 2007	38.95	38.95	38.63	38.80
1657	AMEX	IJS	Wed, Mar 21, 2007	38.24	38.91	38.11	38.83
1656	AMEX	IJS	Tue, Mar 20, 2007	37.77	38.17	37.73	38.17
1655	AMEX	IJS	Mon, Mar 19, 2007	37.78	38.02	37.70	37.85
1654	AMEX	IJS	Fri, Mar 16, 2007	37.64	37.76	37.36	37.50
1653	AMEX	IJS	Thu, Mar 15, 2007	37.35	37.70	37.35	37.67
1652	AMEX	IJS	Wed, Mar 14, 2007	36.92	37.40	36.64	37.28
1651	AMEX	IJS	Tue, Mar 13, 2007	37.63	37.76	36.89	36.98
1650	AMEX	IJS	Mon, Mar 12, 2007	37.76	37.96	37.63	37.87
1649	AMEX	IJS	Fri, Mar 9, 2007	37.86	37.90	37.50	37.80
1648	AMEX	IJS	Thu, Mar 8, 2007	37.44	37.85	37.44	37.66
1647	AMEX	IJS	Wed, Mar 7, 2007	37.32	37.59	37.16	37.28
1646	AMEX	IJS	Tue, Mar 6, 2007	36.86	37.51	36.86	37.31
1645	AMEX	IJS	Mon, Mar 5, 2007	36.83	37.36	36.38	36.44
1644	AMEX	IJS	Fri, Mar 2, 2007	37.93	37.93	37.25	37.25
1643	AMEX	IJS	Thu, Mar 1, 2007	37.31	38.24	37.13	37.94
1642	AMEX	IJS	Wed, Feb 28, 2007	38.01	38.40	37.73	38.12
1641	AMEX	IJS	Tue, Feb 27, 2007	38.80	38.96	37.75	37.75
1640	AMEX	IJS	Mon, Feb 26, 2007	39.70	39.72	39.18	39.47
1639	AMEX	IJS	Fri, Feb 23, 2007	39.55	39.66	39.41	39.53
1638	AMEX	IJS	Thu, Feb 22, 2007	39.67	39.77	39.42	39.74
1637	AMEX	IJS	Wed, Feb 21, 2007	39.49	39.66	39.41	39.66
1636	AMEX	IJS	Tue, Feb 20, 2007	39.13	39.67	38.96	39.60
1635	AMEX	IJS	Fri, Feb 16, 2007	39.09	39.26	38.91	39.24
1634	AMEX	IJS	Thu, Feb 15, 2007	39.06	39.25	38.95	39.10
1633	AMEX	IJS	Wed, Feb 14, 2007	39.06	39.30	38.95	39.06
1632	AMEX	IJS	Tue, Feb 13, 2007	38.73	39.00	38.71	39.00
1631	AMEX	IJS	Mon, Feb 12, 2007	38.74	38.74	38.47	38.63
1630	AMEX	IJS	Fri, Feb 9, 2007	39.17	39.22	38.56	38.72
1629	AMEX	IJS	Thu, Feb 8, 2007	39.20	39.20	38.98	39.15
1628	AMEX	IJS	Wed, Feb 7, 2007	38.92	39.25	38.92	39.24
1627	AMEX	IJS	Tue, Feb 6, 2007	38.75	38.97	38.67	38.95
1626	AMEX	IJS	Mon, Feb 5, 2007	38.91	38.95	38.67	38.73
1625	AMEX	IJS	Fri, Feb 2, 2007	38.98	39.01	38.77	38.94
1624	AMEX	IJS	Thu, Feb 1, 2007	38.55	38.89	38.55	38.83
1623	AMEX	IJS	Wed, Jan 31, 2007	38.23	38.62	38.06	38.48
1622	AMEX	IJS	Tue, Jan 30, 2007	38.07	38.34	38.02	38.31
1621	AMEX	IJS	Mon, Jan 29, 2007	37.89	38.19	37.82	38.03
1620	AMEX	IJS	Fri, Jan 26, 2007	37.74	37.91	37.41	37.82
1619	AMEX	IJS	Thu, Jan 25, 2007	38.20	38.20	37.60	37.68
1618	AMEX	IJS	Wed, Jan 24, 2007	37.84	38.19	37.81	38.16
1617	AMEX	IJS	Tue, Jan 23, 2007	37.43	37.95	37.34	37.73
1616	AMEX	IJS	Mon, Jan 22, 2007	37.63	37.63	37.28	37.41
1615	AMEX	IJS	Fri, Jan 19, 2007	37.44	37.81	37.35	37.81
1614	AMEX	IJS	Thu, Jan 18, 2007	37.77	37.82	37.38	37.45
1613	AMEX	IJS	Wed, Jan 17, 2007	37.75	38.03	37.75	37.82
1612	AMEX	IJS	Tue, Jan 16, 2007	38.18	38.25	37.81	37.88
1611	AMEX	IJS	Fri, Jan 12, 2007	37.80	38.10	37.77	38.10
1610	AMEX	IJS	Thu, Jan 11, 2007	37.36	37.87	37.36	37.76
1609	AMEX	IJS	Wed, Jan 10, 2007	37.00	37.36	37.00	37.30
1608	AMEX	IJS	Tue, Jan 9, 2007	37.20	37.33	36.75	37.26
1607	AMEX	IJS	Mon, Jan 8, 2007	37.16	37.27	36.81	37.15
1606	AMEX	IJS	Fri, Jan 5, 2007	37.58	37.60	37.03	37.10
1605	AMEX	IJS	Thu, Jan 4, 2007	37.69	37.88	37.37	37.77
1604	AMEX	IJS	Wed, Jan 3, 2007	37.99	38.16	37.36	37.75
1603	AMEX	IJS	Fri, Dec 29, 2006	37.99	38.11	37.67	37.67
1602	AMEX	IJS	Thu, Dec 28, 2006	38.11	38.29	37.97	38.05
1601	AMEX	IJS	Wed, Dec 27, 2006	37.92	38.23	37.91	38.23
1600	AMEX	IJS	Tue, Dec 26, 2006	37.29	37.75	37.29	37.69
1599	AMEX	IJS	Fri, Dec 22, 2006	37.32	37.45	37.14	37.25
1598	AMEX	IJS	Thu, Dec 21, 2006	37.51	37.79	37.31	37.45
1597	AMEX	IJS	Wed, Dec 20, 2006	37.60	37.88	37.55	37.72
1596	AMEX	IJS	Tue, Dec 19, 2006	37.33	37.63	37.19	37.55
1595	AMEX	IJS	Mon, Dec 18, 2006	38.12	38.13	37.46	37.52
1594	AMEX	IJS	Fri, Dec 15, 2006	38.17	38.21	37.92	38.02
1593	AMEX	IJS	Thu, Dec 14, 2006	37.87	38.29	37.86	38.00
1592	AMEX	IJS	Wed, Dec 13, 2006	38.01	38.01	37.68	37.83
1591	AMEX	IJS	Tue, Dec 12, 2006	37.97	38.00	37.54	37.77
1590	AMEX	IJS	Mon, Dec 11, 2006	37.92	38.13	37.90	37.99
1589	AMEX	IJS	Fri, Dec 8, 2006	37.95	38.23	37.68	37.93
1588	AMEX	IJS	Thu, Dec 7, 2006	38.24	38.32	37.95	38.05
1587	AMEX	IJS	Wed, Dec 6, 2006	38.15	38.33	38.03	38.15
1586	AMEX	IJS	Tue, Dec 5, 2006	38.29	38.41	38.16	38.26
1585	AMEX	IJS	Mon, Dec 4, 2006	37.67	38.24	37.67	38.23
1584	AMEX	IJS	Fri, Dec 1, 2006	37.76	37.82	37.12	37.56
1583	AMEX	IJS	Thu, Nov 30, 2006	37.62	37.89	37.42	37.67
1582	AMEX	IJS	Wed, Nov 29, 2006	37.53	37.73	37.30	37.67
1581	AMEX	IJS	Tue, Nov 28, 2006	36.95	37.19	36.83	37.15
1580	AMEX	IJS	Mon, Nov 27, 2006	37.88	37.88	37.01	37.07
1579	AMEX	IJS	Fri, Nov 24, 2006	37.78	38.07	37.72	37.93
1578	AMEX	IJS	Wed, Nov 22, 2006	38.01	38.07	37.83	38.02
1577	AMEX	IJS	Tue, Nov 21, 2006	37.88	37.96	37.66	37.96
1576	AMEX	IJS	Mon, Nov 20, 2006	37.62	37.91	37.58	37.81
1575	AMEX	IJS	Fri, Nov 17, 2006	37.69	37.72	37.42	37.67
1574	AMEX	IJS	Thu, Nov 16, 2006	38.26	38.26	37.72	37.79
1573	AMEX	IJS	Wed, Nov 15, 2006	37.65	38.08	37.64	37.95
1572	AMEX	IJS	Tue, Nov 14, 2006	37.15	37.70	36.88	37.70
1571	AMEX	IJS	Mon, Nov 13, 2006	36.86	37.12	36.77	37.05
1570	AMEX	IJS	Fri, Nov 10, 2006	36.60	36.89	36.54	36.89
1569	AMEX	IJS	Thu, Nov 9, 2006	37.01	37.01	36.47	36.60
1568	AMEX	IJS	Wed, Nov 8, 2006	36.43	37.03	36.43	36.88
1567	AMEX	IJS	Tue, Nov 7, 2006	36.62	37.02	36.58	36.66
1566	AMEX	IJS	Mon, Nov 6, 2006	36.30	36.68	36.21	36.54
1565	AMEX	IJS	Fri, Nov 3, 2006	36.13	36.34	35.82	36.09
1564	AMEX	IJS	Thu, Nov 2, 2006	35.96	36.23	35.86	35.95
1563	AMEX	IJS	Wed, Nov 1, 2006	36.97	36.97	36.17	36.22
1562	AMEX	IJS	Tue, Oct 31, 2006	37.07	37.16	36.61	36.80
1561	AMEX	IJS	Mon, Oct 30, 2006	36.66	37.13	36.66	37.01
1560	AMEX	IJS	Fri, Oct 27, 2006	37.21	37.29	36.79	36.84
1559	AMEX	IJS	Thu, Oct 26, 2006	37.13	37.33	36.77	37.33
1558	AMEX	IJS	Wed, Oct 25, 2006	36.75	37.08	36.68	36.99
1557	AMEX	IJS	Tue, Oct 24, 2006	36.53	36.78	36.42	36.71
1556	AMEX	IJS	Mon, Oct 23, 2006	36.44	36.81	36.30	36.61
1555	AMEX	IJS	Fri, Oct 20, 2006	36.88	36.88	36.41	36.51
1554	AMEX	IJS	Thu, Oct 19, 2006	36.67	36.91	36.52	36.84
1553	AMEX	IJS	Wed, Oct 18, 2006	37.06	37.11	36.53	36.68
1552	AMEX	IJS	Tue, Oct 17, 2006	36.88	36.90	36.53	36.83
1551	AMEX	IJS	Mon, Oct 16, 2006	36.79	37.11	36.74	37.07
1550	AMEX	IJS	Fri, Oct 13, 2006	36.54	36.79	36.36	36.66
1549	AMEX	IJS	Thu, Oct 12, 2006	35.96	36.50	35.96	36.50
1548	AMEX	IJS	Wed, Oct 11, 2006	35.77	36.00	35.50	35.76
1547	AMEX	IJS	Tue, Oct 10, 2006	35.87	36.00	35.69	35.86
1546	AMEX	IJS	Mon, Oct 9, 2006	35.47	35.88	35.38	35.77
1545	AMEX	IJS	Fri, Oct 6, 2006	35.67	35.73	35.30	35.53
1544	AMEX	IJS	Thu, Oct 5, 2006	35.37	35.79	35.34	35.76
1543	AMEX	IJS	Wed, Oct 4, 2006	34.61	35.34	34.60	35.30
1542	AMEX	IJS	Tue, Oct 3, 2006	34.58	34.90	34.36	34.64
1541	AMEX	IJS	Mon, Oct 2, 2006	34.81	35.01	34.54	34.59
1540	AMEX	IJS	Fri, Sep 29, 2006	35.27	35.37	34.88	34.92
1539	AMEX	IJS	Thu, Sep 28, 2006	35.53	35.61	35.08	35.32
1538	AMEX	IJS	Wed, Sep 27, 2006	35.24	35.51	35.17	35.40
1537	AMEX	IJS	Tue, Sep 26, 2006	35.13	35.43	35.06	35.35
1536	AMEX	IJS	Mon, Sep 25, 2006	34.88	35.28	34.55	35.20
1535	AMEX	IJS	Fri, Sep 22, 2006	34.90	34.95	34.46	34.75
1534	AMEX	IJS	Thu, Sep 21, 2006	35.56	35.56	34.90	35.08
1533	AMEX	IJS	Wed, Sep 20, 2006	35.28	35.59	35.20	35.45
1532	AMEX	IJS	Tue, Sep 19, 2006	35.22	35.22	34.48	35.01
1531	AMEX	IJS	Mon, Sep 18, 2006	35.07	35.41	35.00	35.22
1530	AMEX	IJS	Fri, Sep 15, 2006	35.30	35.41	35.04	35.21
1529	AMEX	IJS	Thu, Sep 14, 2006	35.20	35.20	34.89	34.97
1528	AMEX	IJS	Wed, Sep 13, 2006	34.88	35.25	34.87	35.21
1527	AMEX	IJS	Tue, Sep 12, 2006	34.15	35.00	34.14	34.88
1526	AMEX	IJS	Mon, Sep 11, 2006	34.07	34.35	33.83	34.15
1525	AMEX	IJS	Fri, Sep 8, 2006	34.14	34.28	34.07	34.20
1524	AMEX	IJS	Thu, Sep 7, 2006	34.24	34.49	34.02	34.13
1523	AMEX	IJS	Wed, Sep 6, 2006	34.74	34.78	34.34	34.42
1522	AMEX	IJS	Tue, Sep 5, 2006	34.77	35.10	34.72	35.08
1521	AMEX	IJS	Fri, Sep 1, 2006	34.71	34.87	34.50	34.75
1520	AMEX	IJS	Thu, Aug 31, 2006	34.70	34.77	34.52	34.56
1519	AMEX	IJS	Wed, Aug 30, 2006	34.52	34.67	34.35	34.56
1518	AMEX	IJS	Tue, Aug 29, 2006	34.06	34.43	33.82	34.42
1517	AMEX	IJS	Mon, Aug 28, 2006	33.70	34.09	33.63	34.01
1516	AMEX	IJS	Fri, Aug 25, 2006	33.59	33.88	33.49	33.64
1515	AMEX	IJS	Thu, Aug 24, 2006	33.80	33.82	33.35	33.62
1514	AMEX	IJS	Wed, Aug 23, 2006	34.27	34.36	33.58	33.73
1513	AMEX	IJS	Tue, Aug 22, 2006	34.05	34.28	33.99	34.18
1512	AMEX	IJS	Mon, Aug 21, 2006	34.28	34.28	33.94	34.08
1511	AMEX	IJS	Fri, Aug 18, 2006	34.40	34.46	34.07	34.36
1510	AMEX	IJS	Thu, Aug 17, 2006	34.20	34.54	34.20	34.28
1509	AMEX	IJS	Wed, Aug 16, 2006	34.00	34.38	33.87	34.36
1508	AMEX	IJS	Tue, Aug 15, 2006	33.53	33.83	33.44	33.80
1507	AMEX	IJS	Mon, Aug 14, 2006	33.09	33.51	32.96	33.07
1506	AMEX	IJS	Fri, Aug 11, 2006	33.18	33.18	32.78	32.93
1505	AMEX	IJS	Thu, Aug 10, 2006	32.81	33.35	32.66	33.33
1504	AMEX	IJS	Wed, Aug 9, 2006	33.60	33.66	32.95	32.95
1503	AMEX	IJS	Tue, Aug 8, 2006	33.77	33.97	33.19	33.29
1502	AMEX	IJS	Mon, Aug 7, 2006	33.60	33.78	33.41	33.64
1501	AMEX	IJS	Fri, Aug 4, 2006	34.47	34.60	33.54	33.85
1500	AMEX	IJS	Thu, Aug 3, 2006	33.18	34.08	33.18	34.01
1499	AMEX	IJS	Wed, Aug 2, 2006	33.34	33.75	33.32	33.57
1498	AMEX	IJS	Tue, Aug 1, 2006	33.47	33.47	33.03	33.34
1497	AMEX	IJS	Mon, Jul 31, 2006	33.57	33.79	33.48	33.65
1496	AMEX	IJS	Fri, Jul 28, 2006	33.10	33.73	33.10	33.68
1495	AMEX	IJS	Thu, Jul 27, 2006	33.57	33.75	32.91	32.95
1494	AMEX	IJS	Wed, Jul 26, 2006	33.34	33.63	32.95	33.33
1493	AMEX	IJS	Tue, Jul 25, 2006	33.28	33.78	33.18	33.52
1492	AMEX	IJS	Mon, Jul 24, 2006	32.64	33.19	32.64	33.19
1491	AMEX	IJS	Fri, Jul 21, 2006	32.74	32.74	32.18	32.38
1490	AMEX	IJS	Thu, Jul 20, 2006	34.05	34.06	32.85	32.85
1489	AMEX	IJS	Wed, Jul 19, 2006	32.95	33.95	32.95	33.80
1488	AMEX	IJS	Tue, Jul 18, 2006	32.92	33.03	32.37	32.92
1487	AMEX	IJS	Mon, Jul 17, 2006	32.89	33.08	32.57	32.64
1486	AMEX	IJS	Fri, Jul 14, 2006	33.12	33.16	32.52	32.90
1485	AMEX	IJS	Thu, Jul 13, 2006	33.55	33.79	33.12	33.13
1484	AMEX	IJS	Wed, Jul 12, 2006	34.38	34.56	33.86	33.88
1483	AMEX	IJS	Tue, Jul 11, 2006	34.13	34.53	33.86	34.52
1482	AMEX	IJS	Mon, Jul 10, 2006	34.25	34.62	34.17	34.36
1481	AMEX	IJS	Fri, Jul 7, 2006	34.48	34.78	34.14	34.21
1480	AMEX	IJS	Thu, Jul 6, 2006	34.74	35.04	34.53	34.79
1479	AMEX	IJS	Wed, Jul 5, 2006	34.76	34.76	34.31	34.60
1478	AMEX	IJS	Mon, Jul 3, 2006	34.76	35.07	34.73	35.07
1477	AMEX	IJS	Fri, Jun 30, 2006	34.79	34.88	34.36	34.73
1476	AMEX	IJS	Thu, Jun 29, 2006	33.57	34.62	33.57	34.59
1475	AMEX	IJS	Wed, Jun 28, 2006	33.40	33.40	33.00	33.39
1474	AMEX	IJS	Tue, Jun 27, 2006	33.86	34.00	33.17	33.24
1473	AMEX	IJS	Mon, Jun 26, 2006	33.62	33.87	33.56	33.87
1472	AMEX	IJS	Fri, Jun 23, 2006	33.13	33.60	33.07	33.36
1471	AMEX	IJS	Thu, Jun 22, 2006	33.25	33.50	33.15	33.43
1470	AMEX	IJS	Wed, Jun 21, 2006	32.85	33.65	32.85	33.48
1469	AMEX	IJS	Tue, Jun 20, 2006	32.98	33.33	32.84	32.86
1468	AMEX	IJS	Mon, Jun 19, 2006	33.57	33.66	32.93	33.01
1467	AMEX	IJS	Fri, Jun 16, 2006	33.88	33.88	33.36	33.55
1466	AMEX	IJS	Thu, Jun 15, 2006	33.08	33.99	33.07	33.90
1465	AMEX	IJS	Wed, Jun 14, 2006	32.72	32.95	32.42	32.79
1464	AMEX	IJS	Tue, Jun 13, 2006	32.97	33.45	32.57	32.62
1463	AMEX	IJS	Mon, Jun 12, 2006	33.88	33.88	33.06	33.07
1462	AMEX	IJS	Fri, Jun 9, 2006	34.22	34.46	33.74	33.89
1461	AMEX	IJS	Thu, Jun 8, 2006	33.80	34.21	33.11	34.15
1460	AMEX	IJS	Wed, Jun 7, 2006	34.38	34.76	34.03	34.06
1459	AMEX	IJS	Tue, Jun 6, 2006	34.63	34.63	33.90	34.31
1458	AMEX	IJS	Mon, Jun 5, 2006	35.49	35.49	34.49	34.56
1457	AMEX	IJS	Fri, Jun 2, 2006	35.72	35.74	35.20	35.55
1456	AMEX	IJS	Thu, Jun 1, 2006	34.93	35.48	34.82	35.48
1455	AMEX	IJS	Wed, May 31, 2006	34.39	34.86	34.38	34.82
1454	AMEX	IJS	Tue, May 30, 2006	35.14	35.15	34.33	34.33
1453	AMEX	IJS	Fri, May 26, 2006	35.45	35.45	35.11	35.26
1452	AMEX	IJS	Thu, May 25, 2006	35.01	35.21	34.72	35.21
1451	AMEX	IJS	Wed, May 24, 2006	34.44	34.79	33.74	34.56
1450	AMEX	IJS	Tue, May 23, 2006	35.08	35.30	34.45	34.46
1449	AMEX	IJS	Mon, May 22, 2006	34.71	35.04	34.23	34.76
1448	AMEX	IJS	Fri, May 19, 2006	34.68	35.14	34.40	35.07
1447	AMEX	IJS	Thu, May 18, 2006	35.13	35.35	34.64	34.64
1446	AMEX	IJS	Wed, May 17, 2006	35.19	35.48	34.91	34.95
1445	AMEX	IJS	Tue, May 16, 2006	35.60	35.86	35.36	35.50
1444	AMEX	IJS	Mon, May 15, 2006	35.42	35.70	35.17	35.59
1443	AMEX	IJS	Fri, May 12, 2006	36.30	36.30	35.71	35.75
1442	AMEX	IJS	Thu, May 11, 2006	37.48	37.48	36.50	36.51
1441	AMEX	IJS	Wed, May 10, 2006	37.42	37.55	37.23	37.39
1440	AMEX	IJS	Tue, May 9, 2006	37.56	37.66	37.47	37.58
1439	AMEX	IJS	Mon, May 8, 2006	37.44	37.66	37.40	37.60
1438	AMEX	IJS	Fri, May 5, 2006	37.47	37.71	37.41	37.49
1437	AMEX	IJS	Thu, May 4, 2006	36.85	37.25	36.85	37.24
1436	AMEX	IJS	Wed, May 3, 2006	36.74	36.94	36.55	36.82
1435	AMEX	IJS	Tue, May 2, 2006	36.54	36.75	36.35	36.74
1434	AMEX	IJS	Mon, May 1, 2006	36.78	36.85	36.42	36.46
1433	AMEX	IJS	Fri, Apr 28, 2006	36.20	36.69	36.12	36.48
1432	AMEX	IJS	Thu, Apr 27, 2006	36.38	36.78	36.02	36.24
1431	AMEX	IJS	Wed, Apr 26, 2006	36.66	36.99	36.53	36.65
1430	AMEX	IJS	Tue, Apr 25, 2006	36.71	36.71	36.37	36.54
1429	AMEX	IJS	Mon, Apr 24, 2006	36.90	36.90	36.54	36.69
1428	AMEX	IJS	Fri, Apr 21, 2006	37.15	37.22	36.80	36.97
1427	AMEX	IJS	Thu, Apr 20, 2006	37.15	37.15	36.63	36.99
1426	AMEX	IJS	Wed, Apr 19, 2006	36.89	37.13	36.72	37.08
1425	AMEX	IJS	Tue, Apr 18, 2006	36.05	36.80	36.00	36.74
1424	AMEX	IJS	Mon, Apr 17, 2006	35.81	35.94	35.58	35.80
1423	AMEX	IJS	Thu, Apr 13, 2006	35.68	35.99	35.50	35.80
1422	AMEX	IJS	Wed, Apr 12, 2006	35.48	35.77	35.48	35.74
1421	AMEX	IJS	Tue, Apr 11, 2006	36.10	36.18	35.48	35.56
1420	AMEX	IJS	Mon, Apr 10, 2006	36.12	36.35	35.88	36.01
1419	AMEX	IJS	Fri, Apr 7, 2006	36.77	36.89	36.08	36.13
1418	AMEX	IJS	Thu, Apr 6, 2006	36.58	36.67	36.36	36.62
1417	AMEX	IJS	Wed, Apr 5, 2006	36.50	36.68	36.24	36.58
1416	AMEX	IJS	Tue, Apr 4, 2006	36.19	36.58	36.16	36.39
1415	AMEX	IJS	Mon, Apr 3, 2006	36.45	36.75	36.19	36.20
1414	AMEX	IJS	Fri, Mar 31, 2006	36.41	36.47	36.19	36.41
1413	AMEX	IJS	Thu, Mar 30, 2006	36.38	36.53	36.10	36.30
1412	AMEX	IJS	Wed, Mar 29, 2006	35.83	36.41	35.83	36.41
1411	AMEX	IJS	Tue, Mar 28, 2006	35.91	36.12	35.69	35.80
1410	AMEX	IJS	Mon, Mar 27, 2006	35.98	35.99	35.81	35.97
1409	AMEX	IJS	Fri, Mar 24, 2006	35.90	36.09	35.76	36.05
1408	AMEX	IJS	Thu, Mar 23, 2006	35.69	35.89	35.57	35.88
1407	AMEX	IJS	Wed, Mar 22, 2006	35.22	35.82	35.22	35.78
1406	AMEX	IJS	Tue, Mar 21, 2006	35.66	35.88	35.25	35.25
1405	AMEX	IJS	Mon, Mar 20, 2006	35.65	35.73	35.43	35.67
1404	AMEX	IJS	Fri, Mar 17, 2006	35.65	35.68	35.43	35.60
1403	AMEX	IJS	Thu, Mar 16, 2006	35.57	35.76	35.45	35.53
1402	AMEX	IJS	Wed, Mar 15, 2006	35.17	35.48	35.09	35.48
1401	AMEX	IJS	Tue, Mar 14, 2006	34.70	35.24	34.60	35.24
1400	AMEX	IJS	Mon, Mar 13, 2006	34.89	35.01	34.66	34.85
1399	AMEX	IJS	Fri, Mar 10, 2006	34.24	34.71	34.09	34.71
1398	AMEX	IJS	Thu, Mar 9, 2006	34.34	34.61	34.17	34.20
1397	AMEX	IJS	Wed, Mar 8, 2006	34.26	34.53	34.00	34.36
1396	AMEX	IJS	Tue, Mar 7, 2006	34.75	34.75	34.26	34.33
1395	AMEX	IJS	Mon, Mar 6, 2006	35.13	35.16	34.68	34.85
1394	AMEX	IJS	Fri, Mar 3, 2006	35.15	35.50	35.07	35.16
1393	AMEX	IJS	Thu, Mar 2, 2006	35.34	35.47	35.10	35.32
1392	AMEX	IJS	Wed, Mar 1, 2006	34.94	35.39	34.85	35.29
1391	AMEX	IJS	Tue, Feb 28, 2006	35.28	35.28	34.81	34.83
1390	AMEX	IJS	Mon, Feb 27, 2006	35.28	35.52	35.25	35.34
1389	AMEX	IJS	Fri, Feb 24, 2006	34.92	35.25	34.82	35.20
1388	AMEX	IJS	Thu, Feb 23, 2006	34.98	35.22	34.80	35.00
1387	AMEX	IJS	Wed, Feb 22, 2006	34.78	35.08	34.68	35.02
1386	AMEX	IJS	Tue, Feb 21, 2006	34.93	34.98	34.56	34.73
1385	AMEX	IJS	Fri, Feb 17, 2006	34.85	34.93	34.67	34.84
1384	AMEX	IJS	Thu, Feb 16, 2006	34.74	34.90	34.62	34.84
1383	AMEX	IJS	Wed, Feb 15, 2006	34.31	34.61	34.17	34.60
1382	AMEX	IJS	Tue, Feb 14, 2006	33.98	34.43	33.71	34.34
1381	AMEX	IJS	Mon, Feb 13, 2006	34.06	34.12	33.71	33.90
1380	AMEX	IJS	Fri, Feb 10, 2006	34.09	34.22	33.73	34.17
1379	AMEX	IJS	Thu, Feb 9, 2006	34.43	34.63	34.12	34.12
1378	AMEX	IJS	Wed, Feb 8, 2006	34.27	34.46	34.03	34.35
1377	AMEX	IJS	Tue, Feb 7, 2006	34.65	34.78	34.14	34.16
1376	AMEX	IJS	Mon, Feb 6, 2006	34.47	34.65	34.22	34.65
1375	AMEX	IJS	Fri, Feb 3, 2006	34.40	34.67	34.22	34.36
1374	AMEX	IJS	Thu, Feb 2, 2006	34.92	34.99	34.30	34.52
1373	AMEX	IJS	Wed, Feb 1, 2006	34.85	35.04	34.78	34.97
1372	AMEX	IJS	Tue, Jan 31, 2006	34.77	35.05	34.64	34.74
1371	AMEX	IJS	Mon, Jan 30, 2006	34.80	34.94	34.69	34.75
1370	AMEX	IJS	Fri, Jan 27, 2006	34.70	35.00	34.54	34.74
1369	AMEX	IJS	Thu, Jan 26, 2006	34.35	34.63	34.19	34.63
1368	AMEX	IJS	Wed, Jan 25, 2006	34.19	34.27	33.93	34.15
1367	AMEX	IJS	Tue, Jan 24, 2006	33.68	34.17	33.65	34.11
1366	AMEX	IJS	Mon, Jan 23, 2006	33.62	33.66	33.43	33.59
1365	AMEX	IJS	Fri, Jan 20, 2006	33.97	33.98	33.46	33.55
1364	AMEX	IJS	Thu, Jan 19, 2006	33.47	34.05	33.47	33.94
1363	AMEX	IJS	Wed, Jan 18, 2006	33.20	33.54	33.20	33.45
1362	AMEX	IJS	Tue, Jan 17, 2006	33.48	33.48	33.22	33.42
1361	AMEX	IJS	Fri, Jan 13, 2006	33.57	33.65	33.46	33.59
1360	AMEX	IJS	Thu, Jan 12, 2006	33.68	33.75	33.47	33.50
1359	AMEX	IJS	Wed, Jan 11, 2006	33.86	33.86	33.49	33.75
1358	AMEX	IJS	Tue, Jan 10, 2006	33.31	33.82	33.31	33.76
1357	AMEX	IJS	Mon, Jan 9, 2006	33.20	33.61	33.19	33.43
1356	AMEX	IJS	Fri, Jan 6, 2006	32.97	33.21	32.78	33.18
1355	AMEX	IJS	Thu, Jan 5, 2006	32.68	32.87	32.61	32.85
1354	AMEX	IJS	Wed, Jan 4, 2006	32.50	32.77	32.45	32.73
1353	AMEX	IJS	Tue, Jan 3, 2006	31.95	32.59	31.62	32.53
1352	AMEX	IJS	Fri, Dec 30, 2005	31.95	32.05	31.81	31.94
1351	AMEX	IJS	Thu, Dec 29, 2005	32.22	32.42	32.15	32.15
1350	AMEX	IJS	Wed, Dec 28, 2005	32.09	32.34	32.00	32.23
1349	AMEX	IJS	Tue, Dec 27, 2005	32.63	32.64	32.01	32.09
1348	AMEX	IJS	Fri, Dec 23, 2005	32.50	32.53	32.41	32.53
1347	AMEX	IJS	Thu, Dec 22, 2005	32.39	32.48	32.25	32.47
1346	AMEX	IJS	Wed, Dec 21, 2005	32.10	32.42	32.10	32.27
1345	AMEX	IJS	Tue, Dec 20, 2005	32.02	32.29	31.86	32.00
1344	AMEX	IJS	Mon, Dec 19, 2005	32.37	32.37	31.92	32.04
1343	AMEX	IJS	Fri, Dec 16, 2005	32.80	32.81	32.40	32.40
1342	AMEX	IJS	Thu, Dec 15, 2005	32.98	32.98	32.44	32.65
1341	AMEX	IJS	Wed, Dec 14, 2005	32.91	33.17	32.82	32.99
1340	AMEX	IJS	Tue, Dec 13, 2005	32.88	33.06	32.70	32.96
1339	AMEX	IJS	Mon, Dec 12, 2005	32.94	33.04	32.77	32.92
1338	AMEX	IJS	Fri, Dec 9, 2005	32.76	32.94	32.60	32.80
1337	AMEX	IJS	Thu, Dec 8, 2005	32.76	33.00	32.49	32.75
1336	AMEX	IJS	Wed, Dec 7, 2005	32.91	32.97	32.55	32.69
1335	AMEX	IJS	Tue, Dec 6, 2005	32.93	33.18	32.86	32.91
1334	AMEX	IJS	Mon, Dec 5, 2005	32.98	33.00	32.58	32.83
1333	AMEX	IJS	Fri, Dec 2, 2005	33.04	33.04	32.74	32.99
1332	AMEX	IJS	Thu, Dec 1, 2005	32.65	33.09	32.60	33.04
1331	AMEX	IJS	Wed, Nov 30, 2005	32.29	32.66	32.29	32.38
1330	AMEX	IJS	Tue, Nov 29, 2005	32.25	32.56	32.21	32.35
1329	AMEX	IJS	Mon, Nov 28, 2005	32.78	32.78	32.13	32.15
1328	AMEX	IJS	Fri, Nov 25, 2005	32.68	32.77	32.56	32.72
1327	AMEX	IJS	Wed, Nov 23, 2005	32.50	32.88	32.50	32.69
1326	AMEX	IJS	Tue, Nov 22, 2005	32.45	32.70	32.32	32.59
1325	AMEX	IJS	Mon, Nov 21, 2005	32.26	32.53	32.05	32.52
1324	AMEX	IJS	Fri, Nov 18, 2005	32.13	32.32	31.98	32.23
1323	AMEX	IJS	Thu, Nov 17, 2005	31.65	32.05	31.65	31.99
1322	AMEX	IJS	Wed, Nov 16, 2005	31.58	31.65	31.25	31.51
1321	AMEX	IJS	Tue, Nov 15, 2005	31.95	32.00	31.44	31.50
1320	AMEX	IJS	Mon, Nov 14, 2005	32.10	32.10	31.75	31.93
1319	AMEX	IJS	Fri, Nov 11, 2005	31.81	32.10	31.81	32.03
1318	AMEX	IJS	Thu, Nov 10, 2005	31.76	31.97	31.33	31.93
1317	AMEX	IJS	Wed, Nov 9, 2005	31.68	31.95	31.47	31.74
1316	AMEX	IJS	Tue, Nov 8, 2005	31.76	31.83	31.50	31.71
1315	AMEX	IJS	Mon, Nov 7, 2005	31.78	31.97	31.61	31.80
1314	AMEX	IJS	Fri, Nov 4, 2005	31.84	31.84	31.47	31.67
1313	AMEX	IJS	Thu, Nov 3, 2005	31.93	32.03	31.60	31.76
1312	AMEX	IJS	Wed, Nov 2, 2005	31.05	31.70	31.04	31.68
1311	AMEX	IJS	Tue, Nov 1, 2005	31.00	31.24	30.87	31.09
1310	AMEX	IJS	Mon, Oct 31, 2005	30.96	31.26	30.86	30.86
1309	AMEX	IJS	Fri, Oct 28, 2005	30.20	30.71	30.12	30.63
1308	AMEX	IJS	Thu, Oct 27, 2005	30.50	30.62	29.96	30.08
1307	AMEX	IJS	Wed, Oct 26, 2005	30.84	31.10	30.55	30.65
1306	AMEX	IJS	Tue, Oct 25, 2005	31.09	31.14	30.55	30.89
1305	AMEX	IJS	Mon, Oct 24, 2005	30.51	31.09	30.51	31.09
1304	AMEX	IJS	Fri, Oct 21, 2005	30.31	30.65	30.24	30.42
1303	AMEX	IJS	Thu, Oct 20, 2005	30.74	30.83	29.94	30.20
1302	AMEX	IJS	Wed, Oct 19, 2005	30.19	30.74	29.75	30.74
1301	AMEX	IJS	Tue, Oct 18, 2005	30.44	30.50	30.10	30.17
1300	AMEX	IJS	Mon, Oct 17, 2005	30.42	30.53	30.08	30.48
1299	AMEX	IJS	Fri, Oct 14, 2005	30.23	30.52	29.96	30.43
1298	AMEX	IJS	Thu, Oct 13, 2005	29.93	30.18	29.64	30.03
1297	AMEX	IJS	Wed, Oct 12, 2005	30.25	30.36	29.67	30.01
1296	AMEX	IJS	Tue, Oct 11, 2005	30.63	30.85	30.30	30.30
1295	AMEX	IJS	Mon, Oct 10, 2005	30.94	30.99	30.64	30.70
1294	AMEX	IJS	Fri, Oct 7, 2005	30.70	31.07	30.70	30.97
1293	AMEX	IJS	Thu, Oct 6, 2005	30.86	31.12	30.33	30.76
1292	AMEX	IJS	Wed, Oct 5, 2005	31.58	31.58	30.89	30.89
1291	AMEX	IJS	Tue, Oct 4, 2005	32.23	32.30	31.77	31.84
1290	AMEX	IJS	Mon, Oct 3, 2005	32.15	32.33	32.03	32.13
1289	AMEX	IJS	Fri, Sep 30, 2005	31.91	32.05	31.77	31.95
1288	AMEX	IJS	Thu, Sep 29, 2005	31.49	31.92	31.30	31.90
1287	AMEX	IJS	Wed, Sep 28, 2005	31.55	31.64	31.27	31.50
1286	AMEX	IJS	Tue, Sep 27, 2005	31.54	31.79	31.38	31.57
1285	AMEX	IJS	Mon, Sep 26, 2005	31.73	31.74	31.48	31.62
1284	AMEX	IJS	Fri, Sep 23, 2005	31.17	31.55	31.03	31.50
1283	AMEX	IJS	Thu, Sep 22, 2005	31.19	31.39	30.97	31.29
1282	AMEX	IJS	Wed, Sep 21, 2005	31.61	31.67	31.24	31.24
1281	AMEX	IJS	Tue, Sep 20, 2005	32.20	32.24	31.66	31.70
1280	AMEX	IJS	Mon, Sep 19, 2005	32.17	32.40	31.99	32.03
1279	AMEX	IJS	Fri, Sep 16, 2005	32.12	32.29	32.01	32.21
1278	AMEX	IJS	Thu, Sep 15, 2005	32.05	32.06	31.89	32.01
1277	AMEX	IJS	Wed, Sep 14, 2005	32.30	32.30	31.91	31.91
1276	AMEX	IJS	Tue, Sep 13, 2005	32.43	32.47	32.20	32.25
1275	AMEX	IJS	Mon, Sep 12, 2005	32.38	32.68	32.34	32.52
1274	AMEX	IJS	Fri, Sep 9, 2005	32.35	32.47	32.25	32.40
1273	AMEX	IJS	Thu, Sep 8, 2005	32.23	32.29	32.02	32.19
1272	AMEX	IJS	Wed, Sep 7, 2005	32.33	32.37	32.10	32.29
1271	AMEX	IJS	Tue, Sep 6, 2005	31.96	32.33	31.96	32.25
1270	AMEX	IJS	Fri, Sep 2, 2005	32.17	32.23	31.81	31.91
1269	AMEX	IJS	Thu, Sep 1, 2005	32.10	32.25	31.90	32.13
1268	AMEX	IJS	Wed, Aug 31, 2005	31.41	32.05	31.32	32.01
1267	AMEX	IJS	Tue, Aug 30, 2005	31.35	31.45	31.20	31.39
1266	AMEX	IJS	Mon, Aug 29, 2005	30.97	31.47	30.93	31.43
1265	AMEX	IJS	Fri, Aug 26, 2005	31.65	31.65	31.09	31.11
1264	AMEX	IJS	Thu, Aug 25, 2005	31.48	31.70	31.48	31.66
1263	AMEX	IJS	Wed, Aug 24, 2005	31.55	31.89	31.35	31.48
1262	AMEX	IJS	Tue, Aug 23, 2005	31.72	31.72	31.33	31.61
1261	AMEX	IJS	Mon, Aug 22, 2005	31.61	31.73	31.42	31.71
1260	AMEX	IJS	Fri, Aug 19, 2005	31.50	31.57	31.40	31.45
1259	AMEX	IJS	Thu, Aug 18, 2005	31.24	31.59	31.24	31.43
1258	AMEX	IJS	Wed, Aug 17, 2005	31.40	31.79	31.40	31.44
1257	AMEX	IJS	Tue, Aug 16, 2005	31.80	31.87	31.56	31.60
1256	AMEX	IJS	Mon, Aug 15, 2005	31.82	32.24	31.64	31.96
1255	AMEX	IJS	Fri, Aug 12, 2005	31.99	32.01	31.62	31.82
1254	AMEX	IJS	Thu, Aug 11, 2005	31.77	32.22	31.77	32.20
1253	AMEX	IJS	Wed, Aug 10, 2005	32.10	32.25	31.62	31.86
1252	AMEX	IJS	Tue, Aug 9, 2005	32.02	32.06	31.74	31.86
1251	AMEX	IJS	Mon, Aug 8, 2005	32.12	32.19	31.76	31.91
1250	AMEX	IJS	Fri, Aug 5, 2005	32.37	32.37	31.85	32.02
1249	AMEX	IJS	Thu, Aug 4, 2005	32.84	32.84	32.35	32.37
1248	AMEX	IJS	Wed, Aug 3, 2005	33.10	33.10	32.83	32.95
1247	AMEX	IJS	Tue, Aug 2, 2005	32.75	33.15	32.75	33.10
1246	AMEX	IJS	Mon, Aug 1, 2005	33.07	33.07	32.65	32.70
1245	AMEX	IJS	Fri, Jul 29, 2005	32.82	32.87	32.59	32.62
1244	AMEX	IJS	Thu, Jul 28, 2005	32.52	32.82	32.39	32.80
1243	AMEX	IJS	Wed, Jul 27, 2005	32.49	32.60	32.13	32.50
1242	AMEX	IJS	Tue, Jul 26, 2005	32.35	32.56	32.16	32.36
1241	AMEX	IJS	Mon, Jul 25, 2005	32.63	32.75	32.26	32.32
1240	AMEX	IJS	Fri, Jul 22, 2005	32.18	32.61	32.10	32.51
1239	AMEX	IJS	Thu, Jul 21, 2005	32.65	32.65	32.07	32.09
1238	AMEX	IJS	Wed, Jul 20, 2005	32.19	32.69	32.06	32.63
1237	AMEX	IJS	Tue, Jul 19, 2005	31.80	32.23	31.76	32.19
1236	AMEX	IJS	Mon, Jul 18, 2005	31.81	31.91	31.64	31.69
1235	AMEX	IJS	Fri, Jul 15, 2005	31.90	31.98	31.66	31.87
1234	AMEX	IJS	Thu, Jul 14, 2005	32.32	32.39	31.88	31.96
1233	AMEX	IJS	Wed, Jul 13, 2005	32.19	32.30	31.97	32.07
1232	AMEX	IJS	Tue, Jul 12, 2005	32.20	32.40	32.03	32.24
1231	AMEX	IJS	Mon, Jul 11, 2005	32.05	32.30	31.96	32.25
1230	AMEX	IJS	Fri, Jul 8, 2005	31.38	31.89	31.25	31.83
1229	AMEX	IJS	Thu, Jul 7, 2005	31.00	31.31	30.75	31.29
1228	AMEX	IJS	Wed, Jul 6, 2005	31.48	31.50	31.14	31.23
1227	AMEX	IJS	Tue, Jul 5, 2005	30.96	31.44	30.92	31.44
1226	AMEX	IJS	Fri, Jul 1, 2005	30.82	31.00	30.76	30.89
1225	AMEX	IJS	Thu, Jun 30, 2005	31.10	31.13	30.82	30.82
1224	AMEX	IJS	Wed, Jun 29, 2005	30.93	31.02	30.83	30.90
1223	AMEX	IJS	Tue, Jun 28, 2005	30.35	30.86	30.35	30.86
1222	AMEX	IJS	Mon, Jun 27, 2005	30.16	30.29	30.09	30.26
1221	AMEX	IJS	Fri, Jun 24, 2005	30.48	30.58	30.13	30.22
1220	AMEX	IJS	Thu, Jun 23, 2005	31.04	31.08	30.58	30.64
1219	AMEX	IJS	Wed, Jun 22, 2005	31.13	31.15	30.88	31.05
1218	AMEX	IJS	Tue, Jun 21, 2005	31.09	31.09	30.85	30.97
1217	AMEX	IJS	Mon, Jun 20, 2005	31.06	31.20	31.01	31.10
1216	AMEX	IJS	Fri, Jun 17, 2005	31.50	31.55	31.07	31.07
1215	AMEX	IJS	Thu, Jun 16, 2005	31.08	31.27	30.95	31.23
1214	AMEX	IJS	Wed, Jun 15, 2005	31.00	31.04	30.63	31.04
1213	AMEX	IJS	Tue, Jun 14, 2005	30.45	30.82	30.43	30.81
1212	AMEX	IJS	Mon, Jun 13, 2005	30.33	30.60	30.28	30.57
1211	AMEX	IJS	Fri, Jun 10, 2005	30.45	30.48	30.26	30.37
1210	AMEX	IJS	Thu, Jun 9, 2005	30.14	30.41	29.94	30.34
1209	AMEX	IJS	Wed, Jun 8, 2005	15.19	15.21	15.04	15.09
1208	AMEX	IJS	Tue, Jun 7, 2005	15.08	15.30	15.08	15.13
1207	AMEX	IJS	Mon, Jun 6, 2005	14.99	15.08	14.93	15.07
1206	AMEX	IJS	Fri, Jun 3, 2005	15.09	15.13	14.94	15.01
1205	AMEX	IJS	Thu, Jun 2, 2005	15.04	15.13	15.00	15.10
1204	AMEX	IJS	Wed, Jun 1, 2005	14.87	15.08	14.86	15.04
1203	AMEX	IJS	Tue, May 31, 2005	14.94	14.94	14.81	14.85
1202	AMEX	IJS	Fri, May 27, 2005	14.85	14.91	14.77	14.90
1201	AMEX	IJS	Thu, May 26, 2005	14.64	14.84	14.64	14.84
1200	AMEX	IJS	Wed, May 25, 2005	14.76	14.76	14.56	14.62
1199	AMEX	IJS	Tue, May 24, 2005	14.72	14.80	14.71	14.75
1198	AMEX	IJS	Mon, May 23, 2005	14.71	14.86	14.69	14.77
1197	AMEX	IJS	Fri, May 20, 2005	14.73	14.73	14.60	14.71
1196	AMEX	IJS	Thu, May 19, 2005	14.70	14.77	14.65	14.72
1195	AMEX	IJS	Wed, May 18, 2005	14.50	14.69	14.47	14.67
1194	AMEX	IJS	Tue, May 17, 2005	14.29	14.41	14.19	14.41
1193	AMEX	IJS	Mon, May 16, 2005	14.09	14.31	14.09	14.31
1192	AMEX	IJS	Fri, May 13, 2005	14.21	14.23	13.98	14.08
1191	AMEX	IJS	Thu, May 12, 2005	14.40	14.45	14.16	14.17
1190	AMEX	IJS	Wed, May 11, 2005	14.38	14.42	14.21	14.38
1189	AMEX	IJS	Tue, May 10, 2005	14.43	14.46	14.32	14.35
1188	AMEX	IJS	Mon, May 9, 2005	14.39	14.50	14.34	14.49
1187	AMEX	IJS	Fri, May 6, 2005	14.41	14.44	14.31	14.35
1186	AMEX	IJS	Thu, May 5, 2005	14.36	14.45	14.28	14.36
1185	AMEX	IJS	Wed, May 4, 2005	14.19	14.42	14.13	14.37
1184	AMEX	IJS	Tue, May 3, 2005	14.18	14.25	14.06	14.20
1183	AMEX	IJS	Mon, May 2, 2005	14.06	14.16	14.03	14.15
1182	AMEX	IJS	Fri, Apr 29, 2005	14.00	14.04	13.76	13.99
1181	AMEX	IJS	Thu, Apr 28, 2005	14.11	14.14	13.89	13.89
1180	AMEX	IJS	Wed, Apr 27, 2005	14.13	14.31	14.03	14.19
1179	AMEX	IJS	Tue, Apr 26, 2005	14.30	14.44	14.15	14.18
1178	AMEX	IJS	Mon, Apr 25, 2005	14.23	14.36	14.23	14.33
1177	AMEX	IJS	Fri, Apr 22, 2005	14.31	14.34	14.06	14.20
1176	AMEX	IJS	Thu, Apr 21, 2005	14.25	14.40	14.15	14.36
1175	AMEX	IJS	Wed, Apr 20, 2005	14.35	14.35	14.07	14.09
1174	AMEX	IJS	Tue, Apr 19, 2005	14.19	14.36	14.19	14.32
1173	AMEX	IJS	Mon, Apr 18, 2005	14.00	14.19	13.91	14.19
1172	AMEX	IJS	Fri, Apr 15, 2005	14.23	14.34	14.01	14.03
1171	AMEX	IJS	Thu, Apr 14, 2005	14.60	14.60	14.29	14.29
1170	AMEX	IJS	Wed, Apr 13, 2005	14.81	14.81	14.53	14.60
1169	AMEX	IJS	Tue, Apr 12, 2005	14.58	14.85	14.50	14.80
1168	AMEX	IJS	Mon, Apr 11, 2005	14.71	14.75	14.63	14.63
1167	AMEX	IJS	Fri, Apr 8, 2005	14.88	14.91	14.69	14.69
1166	AMEX	IJS	Thu, Apr 7, 2005	14.77	14.95	14.75	14.87
1165	AMEX	IJS	Wed, Apr 6, 2005	14.87	14.94	14.80	14.81
1164	AMEX	IJS	Tue, Apr 5, 2005	14.84	14.87	14.79	14.81
1163	AMEX	IJS	Mon, Apr 4, 2005	14.74	14.83	14.59	14.82
1162	AMEX	IJS	Fri, Apr 1, 2005	14.89	14.97	14.65	14.72
1161	AMEX	IJS	Thu, Mar 31, 2005	14.83	14.88	14.75	14.75
1160	AMEX	IJS	Wed, Mar 30, 2005	14.67	14.84	14.66	14.80
1159	AMEX	IJS	Tue, Mar 29, 2005	14.77	14.92	14.56	14.57
1158	AMEX	IJS	Mon, Mar 28, 2005	14.88	14.92	14.79	14.83
1157	AMEX	IJS	Thu, Mar 24, 2005	14.82	14.98	14.82	14.86
1156	AMEX	IJS	Wed, Mar 23, 2005	14.84	14.91	14.79	14.80
1155	AMEX	IJS	Tue, Mar 22, 2005	15.04	15.21	14.94	14.94
1154	AMEX	IJS	Mon, Mar 21, 2005	15.02	15.04	14.93	15.03
1153	AMEX	IJS	Fri, Mar 18, 2005	15.01	15.08	14.94	15.04
1152	AMEX	IJS	Thu, Mar 17, 2005	15.03	15.15	14.98	15.10
1151	AMEX	IJS	Wed, Mar 16, 2005	15.13	15.14	15.00	15.06
1150	AMEX	IJS	Tue, Mar 15, 2005	15.29	15.31	15.10	15.10
1149	AMEX	IJS	Mon, Mar 14, 2005	15.10	15.19	15.10	15.15
1148	AMEX	IJS	Fri, Mar 11, 2005	15.09	15.20	15.03	15.08
1147	AMEX	IJS	Thu, Mar 10, 2005	15.18	15.22	15.06	15.07
1146	AMEX	IJS	Wed, Mar 9, 2005	15.31	15.35	15.19	15.19
1145	AMEX	IJS	Tue, Mar 8, 2005	15.46	15.51	15.36	15.39
1144	AMEX	IJS	Mon, Mar 7, 2005	15.55	15.59	15.48	15.48
1143	AMEX	IJS	Fri, Mar 4, 2005	15.40	15.54	15.36	15.52
1142	AMEX	IJS	Thu, Mar 3, 2005	15.30	15.36	15.19	15.32
1141	AMEX	IJS	Wed, Mar 2, 2005	15.24	15.41	15.24	15.26
1140	AMEX	IJS	Tue, Mar 1, 2005	15.25	15.34	15.19	15.33
1139	AMEX	IJS	Mon, Feb 28, 2005	15.19	15.26	15.07	15.16
1138	AMEX	IJS	Fri, Feb 25, 2005	14.95	15.23	14.94	15.20
1137	AMEX	IJS	Thu, Feb 24, 2005	14.80	14.99	14.72	14.98
1136	AMEX	IJS	Wed, Feb 23, 2005	14.81	14.93	14.80	14.82
1135	AMEX	IJS	Tue, Feb 22, 2005	14.88	14.99	14.72	14.75
1134	AMEX	IJS	Fri, Feb 18, 2005	15.01	15.06	14.92	15.01
1133	AMEX	IJS	Thu, Feb 17, 2005	15.21	15.22	14.98	15.01
1132	AMEX	IJS	Wed, Feb 16, 2005	15.03	15.22	15.00	15.14
1131	AMEX	IJS	Tue, Feb 15, 2005	15.08	15.13	15.00	15.08
1130	AMEX	IJS	Mon, Feb 14, 2005	15.06	15.08	14.96	15.07
1129	AMEX	IJS	Fri, Feb 11, 2005	14.88	15.08	14.78	15.03
1128	AMEX	IJS	Thu, Feb 10, 2005	14.88	14.94	14.81	14.91
1127	AMEX	IJS	Wed, Feb 9, 2005	15.16	15.18	14.86	14.86
1126	AMEX	IJS	Tue, Feb 8, 2005	15.11	15.17	15.09	15.16
1125	AMEX	IJS	Mon, Feb 7, 2005	15.12	15.18	15.06	15.11
1124	AMEX	IJS	Fri, Feb 4, 2005	15.00	15.10	14.91	15.10
1123	AMEX	IJS	Thu, Feb 3, 2005	14.93	14.93	14.81	14.87
1122	AMEX	IJS	Wed, Feb 2, 2005	14.86	14.94	14.83	14.93
1121	AMEX	IJS	Tue, Feb 1, 2005	14.75	14.86	14.70	14.81
1120	AMEX	IJS	Mon, Jan 31, 2005	14.59	14.75	14.56	14.73
1119	AMEX	IJS	Fri, Jan 28, 2005	14.58	14.58	14.35	14.45
1118	AMEX	IJS	Thu, Jan 27, 2005	14.50	14.60	14.47	14.55
1117	AMEX	IJS	Wed, Jan 26, 2005	14.36	14.50	14.18	14.50
1116	AMEX	IJS	Tue, Jan 25, 2005	14.37	14.41	14.25	14.26
1115	AMEX	IJS	Mon, Jan 24, 2005	14.41	14.44	14.21	14.26
1114	AMEX	IJS	Fri, Jan 21, 2005	14.43	14.49	14.33	14.35
1113	AMEX	IJS	Thu, Jan 20, 2005	14.48	14.50	14.38	14.42
1112	AMEX	IJS	Wed, Jan 19, 2005	14.67	14.67	14.49	14.50
1111	AMEX	IJS	Tue, Jan 18, 2005	14.41	14.68	14.41	14.68
1110	AMEX	IJS	Fri, Jan 14, 2005	14.29	14.49	14.29	14.47
1109	AMEX	IJS	Thu, Jan 13, 2005	14.34	14.43	14.26	14.29
1108	AMEX	IJS	Wed, Jan 12, 2005	14.31	14.37	14.16	14.37
1107	AMEX	IJS	Tue, Jan 11, 2005	14.38	14.40	14.28	14.28
1106	AMEX	IJS	Mon, Jan 10, 2005	14.28	14.58	14.27	14.47
1105	AMEX	IJS	Fri, Jan 7, 2005	14.53	14.53	14.34	14.34
1104	AMEX	IJS	Thu, Jan 6, 2005	14.46	14.61	14.46	14.53
1103	AMEX	IJS	Wed, Jan 5, 2005	14.65	14.73	14.45	14.45
1102	AMEX	IJS	Tue, Jan 4, 2005	15.04	15.04	14.70	14.72
1101	AMEX	IJS	Mon, Jan 3, 2005	15.34	15.34	14.94	14.99
1100	AMEX	IJS	Fri, Dec 31, 2004	15.27	15.37	15.21	15.23
1099	AMEX	IJS	Thu, Dec 30, 2004	15.31	15.31	15.26	15.27
1098	AMEX	IJS	Wed, Dec 29, 2004	15.27	15.31	15.23	15.30
1097	AMEX	IJS	Tue, Dec 28, 2004	15.09	15.30	15.09	15.29
1096	AMEX	IJS	Mon, Dec 27, 2004	15.28	15.28	15.05	15.08
1095	AMEX	IJS	Thu, Dec 23, 2004	15.32	15.35	15.28	15.29
1094	AMEX	IJS	Wed, Dec 22, 2004	15.26	15.34	15.25	15.29
1093	AMEX	IJS	Tue, Dec 21, 2004	15.07	15.21	15.07	15.21
1092	AMEX	IJS	Mon, Dec 20, 2004	15.18	15.23	15.01	15.03
1091	AMEX	IJS	Fri, Dec 17, 2004	15.13	15.19	15.07	15.15
1090	AMEX	IJS	Thu, Dec 16, 2004	15.28	15.28	15.09	15.16
1089	AMEX	IJS	Wed, Dec 15, 2004	15.14	15.27	15.14	15.27
1088	AMEX	IJS	Tue, Dec 14, 2004	15.08	15.17	15.05	15.11
1087	AMEX	IJS	Mon, Dec 13, 2004	15.01	15.07	14.90	15.04
1086	AMEX	IJS	Fri, Dec 10, 2004	14.86	14.98	14.80	14.95
1085	AMEX	IJS	Thu, Dec 9, 2004	14.82	14.89	14.71	14.89
1084	AMEX	IJS	Wed, Dec 8, 2004	14.81	14.92	14.77	14.90
1083	AMEX	IJS	Tue, Dec 7, 2004	15.11	15.12	14.79	14.79
1082	AMEX	IJS	Mon, Dec 6, 2004	15.14	15.17	15.05	15.11
1081	AMEX	IJS	Fri, Dec 3, 2004	15.16	15.27	15.15	15.16
1080	AMEX	IJS	Thu, Dec 2, 2004	15.28	15.29	15.15	15.20
1079	AMEX	IJS	Wed, Dec 1, 2004	15.07	15.31	15.07	15.28
1078	AMEX	IJS	Tue, Nov 30, 2004	15.08	15.14	15.05	15.06
1077	AMEX	IJS	Mon, Nov 29, 2004	15.07	15.16	14.92	15.08
1076	AMEX	IJS	Fri, Nov 26, 2004	15.00	15.08	15.00	15.01
1075	AMEX	IJS	Wed, Nov 24, 2004	14.90	15.00	14.89	15.00
1074	AMEX	IJS	Tue, Nov 23, 2004	14.75	14.85	14.67	14.85
1073	AMEX	IJS	Mon, Nov 22, 2004	14.54	14.77	14.54	14.77
1072	AMEX	IJS	Fri, Nov 19, 2004	14.68	14.68	14.54	14.57
1071	AMEX	IJS	Thu, Nov 18, 2004	14.76	14.76	14.66	14.71
1070	AMEX	IJS	Wed, Nov 17, 2004	14.66	14.84	14.66	14.68
1069	AMEX	IJS	Tue, Nov 16, 2004	14.72	14.72	14.59	14.59
1068	AMEX	IJS	Mon, Nov 15, 2004	14.65	14.70	14.60	14.70
1067	AMEX	IJS	Fri, Nov 12, 2004	14.53	14.69	14.51	14.68
1066	AMEX	IJS	Thu, Nov 11, 2004	14.43	14.56	14.39	14.55
1065	AMEX	IJS	Wed, Nov 10, 2004	14.35	14.46	14.30	14.39
1064	AMEX	IJS	Tue, Nov 9, 2004	14.25	14.36	14.25	14.35
1063	AMEX	IJS	Mon, Nov 8, 2004	14.31	14.31	14.22	14.25
1062	AMEX	IJS	Fri, Nov 5, 2004	14.33	14.36	14.22	14.31
1061	AMEX	IJS	Thu, Nov 4, 2004	14.09	14.25	14.01	14.25
1060	AMEX	IJS	Wed, Nov 3, 2004	14.09	14.12	14.00	14.09
1059	AMEX	IJS	Tue, Nov 2, 2004	13.93	14.00	13.81	13.87
1058	AMEX	IJS	Mon, Nov 1, 2004	13.81	13.91	13.75	13.88
1057	AMEX	IJS	Fri, Oct 29, 2004	13.86	13.89	13.74	13.80
1056	AMEX	IJS	Thu, Oct 28, 2004	13.88	13.88	13.74	13.84
1055	AMEX	IJS	Wed, Oct 27, 2004	13.77	13.90	13.69	13.90
1054	AMEX	IJS	Tue, Oct 26, 2004	13.54	13.75	13.43	13.75
1053	AMEX	IJS	Mon, Oct 25, 2004	13.38	13.60	13.35	13.49
1052	AMEX	IJS	Fri, Oct 22, 2004	13.64	13.64	13.40	13.41
1051	AMEX	IJS	Thu, Oct 21, 2004	13.48	13.65	13.42	13.63
1050	AMEX	IJS	Wed, Oct 20, 2004	13.39	13.52	13.33	13.48
1049	AMEX	IJS	Tue, Oct 19, 2004	13.62	13.68	13.41	13.41
1048	AMEX	IJS	Mon, Oct 18, 2004	13.48	13.63	13.44	13.57
1047	AMEX	IJS	Fri, Oct 15, 2004	13.44	13.65	13.41	13.56
1046	AMEX	IJS	Thu, Oct 14, 2004	13.61	13.61	13.44	13.45
1045	AMEX	IJS	Wed, Oct 13, 2004	13.86	13.86	13.57	13.62
1044	AMEX	IJS	Tue, Oct 12, 2004	13.67	13.82	13.64	13.79
1043	AMEX	IJS	Mon, Oct 11, 2004	13.80	13.82	13.71	13.79
1042	AMEX	IJS	Fri, Oct 8, 2004	13.90	13.96	13.76	13.76
1041	AMEX	IJS	Thu, Oct 7, 2004	14.16	14.16	13.92	13.94
1040	AMEX	IJS	Wed, Oct 6, 2004	14.08	14.18	14.03	14.18
1039	AMEX	IJS	Tue, Oct 5, 2004	14.12	14.12	14.01	14.04
1038	AMEX	IJS	Mon, Oct 4, 2004	14.10	14.17	14.06	14.06
1037	AMEX	IJS	Fri, Oct 1, 2004	13.76	14.00	13.73	13.98
1036	AMEX	IJS	Thu, Sep 30, 2004	13.66	13.75	13.64	13.67
1035	AMEX	IJS	Wed, Sep 29, 2004	13.53	13.63	13.49	13.63
1034	AMEX	IJS	Tue, Sep 28, 2004	13.39	13.52	13.34	13.51
1033	AMEX	IJS	Mon, Sep 27, 2004	13.36	13.42	13.33	13.36
1032	AMEX	IJS	Fri, Sep 24, 2004	13.54	13.58	13.50	13.51
1031	AMEX	IJS	Thu, Sep 23, 2004	13.53	13.56	13.48	13.53
1030	AMEX	IJS	Wed, Sep 22, 2004	13.66	13.66	13.51	13.51
1029	AMEX	IJS	Tue, Sep 21, 2004	13.63	13.76	13.61	13.75
1028	AMEX	IJS	Mon, Sep 20, 2004	13.65	13.65	13.57	13.59
1027	AMEX	IJS	Fri, Sep 17, 2004	13.71	13.71	13.55	13.64
1026	AMEX	IJS	Thu, Sep 16, 2004	13.59	13.66	13.57	13.64
1025	AMEX	IJS	Wed, Sep 15, 2004	13.54	13.54	13.47	13.48
1024	AMEX	IJS	Tue, Sep 14, 2004	13.66	13.66	13.50	13.60
1023	AMEX	IJS	Mon, Sep 13, 2004	13.64	13.68	13.59	13.64
1022	AMEX	IJS	Fri, Sep 10, 2004	13.50	13.57	13.43	13.56
1021	AMEX	IJS	Thu, Sep 9, 2004	13.40	13.55	13.39	13.51
1020	AMEX	IJS	Wed, Sep 8, 2004	13.48	13.50	13.32	13.33
1019	AMEX	IJS	Tue, Sep 7, 2004	13.36	13.47	13.36	13.46
1018	AMEX	IJS	Fri, Sep 3, 2004	13.41	13.41	13.24	13.28
1017	AMEX	IJS	Thu, Sep 2, 2004	13.15	13.43	13.15	13.43
1016	AMEX	IJS	Wed, Sep 1, 2004	13.10	13.21	13.09	13.15
1015	AMEX	IJS	Tue, Aug 31, 2004	13.02	13.09	12.96	13.09
1014	AMEX	IJS	Mon, Aug 30, 2004	13.10	13.13	12.99	13.02
1013	AMEX	IJS	Fri, Aug 27, 2004	13.12	13.17	13.07	13.13
1012	AMEX	IJS	Thu, Aug 26, 2004	13.09	13.10	13.02	13.04
1011	AMEX	IJS	Wed, Aug 25, 2004	13.07	13.11	12.97	13.11
1010	AMEX	IJS	Tue, Aug 24, 2004	13.10	13.10	12.94	13.01
1009	AMEX	IJS	Mon, Aug 23, 2004	13.15	13.15	12.97	12.98
1008	AMEX	IJS	Fri, Aug 20, 2004	12.86	13.10	12.86	13.08
1007	AMEX	IJS	Thu, Aug 19, 2004	12.92	12.97	12.85	12.89
1006	AMEX	IJS	Wed, Aug 18, 2004	12.71	12.94	12.69	12.92
1005	AMEX	IJS	Tue, Aug 17, 2004	12.79	12.81	12.70	12.73
1004	AMEX	IJS	Mon, Aug 16, 2004	12.45	12.68	12.44	12.68
1003	AMEX	IJS	Fri, Aug 13, 2004	12.49	12.51	12.38	12.44
1002	AMEX	IJS	Thu, Aug 12, 2004	12.63	12.63	12.41	12.41
1001	AMEX	IJS	Wed, Aug 11, 2004	12.51	12.69	12.44	12.67
1000	AMEX	IJS	Tue, Aug 10, 2004	12.48	12.69	12.48	12.66
999	AMEX	IJS	Mon, Aug 9, 2004	12.45	12.52	12.41	12.42
998	AMEX	IJS	Fri, Aug 6, 2004	12.58	12.62	12.42	12.42
997	AMEX	IJS	Thu, Aug 5, 2004	12.94	12.94	12.71	12.72
996	AMEX	IJS	Wed, Aug 4, 2004	12.91	13.00	12.76	12.90
995	AMEX	IJS	Tue, Aug 3, 2004	12.99	13.02	12.91	12.92
994	AMEX	IJS	Mon, Aug 2, 2004	13.01	13.08	12.90	13.06
993	AMEX	IJS	Fri, Jul 30, 2004	13.03	13.06	12.97	13.06
992	AMEX	IJS	Thu, Jul 29, 2004	12.93	13.03	12.89	13.03
991	AMEX	IJS	Wed, Jul 28, 2004	12.87	12.93	12.72	12.87
990	AMEX	IJS	Tue, Jul 27, 2004	12.73	12.92	12.73	12.92
989	AMEX	IJS	Mon, Jul 26, 2004	12.81	12.87	12.65	12.69
988	AMEX	IJS	Fri, Jul 23, 2004	12.90	12.93	12.79	12.80
987	AMEX	IJS	Thu, Jul 22, 2004	13.02	13.05	12.84	12.91
986	AMEX	IJS	Wed, Jul 21, 2004	13.38	13.38	12.99	12.99
985	AMEX	IJS	Tue, Jul 20, 2004	13.16	13.35	13.13	13.35
984	AMEX	IJS	Mon, Jul 19, 2004	13.13	13.19	13.06	13.14
983	AMEX	IJS	Fri, Jul 16, 2004	13.31	13.31	13.14	13.14
982	AMEX	IJS	Thu, Jul 15, 2004	13.22	13.29	13.20	13.25
981	AMEX	IJS	Wed, Jul 14, 2004	13.16	13.32	13.16	13.20
980	AMEX	IJS	Tue, Jul 13, 2004	13.24	13.28	13.24	13.25
979	AMEX	IJS	Mon, Jul 12, 2004	13.22	13.26	13.13	13.22
978	AMEX	IJS	Fri, Jul 9, 2004	13.23	13.25	13.17	13.23
977	AMEX	IJS	Thu, Jul 8, 2004	13.38	13.39	13.15	13.17
976	AMEX	IJS	Wed, Jul 7, 2004	13.40	13.47	13.38	13.39
975	AMEX	IJS	Tue, Jul 6, 2004	13.56	13.57	13.38	13.43
974	AMEX	IJS	Fri, Jul 2, 2004	13.54	13.57	13.50	13.56
973	AMEX	IJS	Thu, Jul 1, 2004	13.74	13.74	13.53	13.56
972	AMEX	IJS	Wed, Jun 30, 2004	13.68	13.72	13.62	13.71
971	AMEX	IJS	Tue, Jun 29, 2004	13.53	13.61	13.50	13.61
970	AMEX	IJS	Mon, Jun 28, 2004	13.55	13.58	13.47	13.50
969	AMEX	IJS	Fri, Jun 25, 2004	13.43	13.54	13.41	13.54
968	AMEX	IJS	Thu, Jun 24, 2004	13.49	13.51	13.40	13.40
967	AMEX	IJS	Wed, Jun 23, 2004	13.30	13.50	13.27	13.50
966	AMEX	IJS	Tue, Jun 22, 2004	13.23	13.31	13.12	13.31
965	AMEX	IJS	Mon, Jun 21, 2004	13.31	13.32	13.22	13.23
964	AMEX	IJS	Fri, Jun 18, 2004	13.23	13.28	13.19	13.27
963	AMEX	IJS	Thu, Jun 17, 2004	13.19	13.25	13.11	13.25
962	AMEX	IJS	Wed, Jun 16, 2004	13.12	13.19	13.10	13.19
961	AMEX	IJS	Tue, Jun 15, 2004	12.98	13.18	12.98	13.15
960	AMEX	IJS	Mon, Jun 14, 2004	13.11	13.11	12.91	12.92
959	AMEX	IJS	Thu, Jun 10, 2004	13.11	13.18	13.10	13.15
958	AMEX	IJS	Wed, Jun 9, 2004	13.28	13.30	13.11	13.11
957	AMEX	IJS	Tue, Jun 8, 2004	13.27	13.28	13.22	13.28
956	AMEX	IJS	Mon, Jun 7, 2004	13.08	13.28	13.03	13.28
955	AMEX	IJS	Fri, Jun 4, 2004	13.00	13.08	12.93	12.99
954	AMEX	IJS	Thu, Jun 3, 2004	13.03	13.07	12.90	12.90
953	AMEX	IJS	Wed, Jun 2, 2004	13.18	13.18	13.06	13.13
952	AMEX	IJS	Tue, Jun 1, 2004	13.07	13.15	12.99	13.15
951	AMEX	IJS	Fri, May 28, 2004	13.03	13.07	12.99	13.05
950	AMEX	IJS	Thu, May 27, 2004	13.06	13.12	12.95	13.04
949	AMEX	IJS	Wed, May 26, 2004	13.01	13.06	12.95	13.06
948	AMEX	IJS	Tue, May 25, 2004	12.70	13.02	12.69	13.01
947	AMEX	IJS	Mon, May 24, 2004	12.68	12.72	12.62	12.71
946	AMEX	IJS	Fri, May 21, 2004	12.58	12.61	12.47	12.54
945	AMEX	IJS	Thu, May 20, 2004	12.40	12.50	12.39	12.49
944	AMEX	IJS	Wed, May 19, 2004	12.59	12.65	12.38	12.39
943	AMEX	IJS	Tue, May 18, 2004	12.33	12.44	12.30	12.44
942	AMEX	IJS	Mon, May 17, 2004	12.25	12.42	12.20	12.34
941	AMEX	IJS	Fri, May 14, 2004	12.48	12.60	12.38	12.47
940	AMEX	IJS	Thu, May 13, 2004	12.60	12.62	12.44	12.47
939	AMEX	IJS	Wed, May 12, 2004	12.45	12.62	12.27	12.62
938	AMEX	IJS	Tue, May 11, 2004	12.36	12.54	12.36	12.52
937	AMEX	IJS	Mon, May 10, 2004	12.39	12.49	12.23	12.34
936	AMEX	IJS	Fri, May 7, 2004	12.83	12.92	12.53	12.55
935	AMEX	IJS	Thu, May 6, 2004	12.90	12.96	12.74	12.90
934	AMEX	IJS	Wed, May 5, 2004	13.06	13.09	12.98	13.04
933	AMEX	IJS	Tue, May 4, 2004	12.96	13.16	12.90	13.02
932	AMEX	IJS	Mon, May 3, 2004	12.84	12.98	12.81	12.94
931	AMEX	IJS	Fri, Apr 30, 2004	12.96	13.01	12.85	12.85
930	AMEX	IJS	Thu, Apr 29, 2004	13.20	13.21	12.89	12.98
929	AMEX	IJS	Wed, Apr 28, 2004	13.35	13.35	13.13	13.17
928	AMEX	IJS	Tue, Apr 27, 2004	13.38	13.50	13.34	13.40
927	AMEX	IJS	Mon, Apr 26, 2004	13.45	13.51	13.34	13.38
926	AMEX	IJS	Fri, Apr 23, 2004	13.52	13.52	13.32	13.43
925	AMEX	IJS	Thu, Apr 22, 2004	13.29	13.50	13.29	13.49
924	AMEX	IJS	Wed, Apr 21, 2004	13.14	13.26	13.05	13.25
923	AMEX	IJS	Tue, Apr 20, 2004	13.35	13.43	13.03	13.03
922	AMEX	IJS	Mon, Apr 19, 2004	13.30	13.34	13.17	13.34
921	AMEX	IJS	Fri, Apr 16, 2004	13.18	13.31	13.11	13.25
920	AMEX	IJS	Thu, Apr 15, 2004	13.21	13.27	13.05	13.10
919	AMEX	IJS	Wed, Apr 14, 2004	13.15	13.26	13.05	13.10
918	AMEX	IJS	Tue, Apr 13, 2004	13.55	13.56	13.18	13.22
917	AMEX	IJS	Mon, Apr 12, 2004	13.47	13.58	13.46	13.50
916	AMEX	IJS	Thu, Apr 8, 2004	13.64	13.64	13.46	13.47
915	AMEX	IJS	Wed, Apr 7, 2004	13.50	13.63	13.42	13.57
914	AMEX	IJS	Tue, Apr 6, 2004	13.56	13.59	13.51	13.53
913	AMEX	IJS	Mon, Apr 5, 2004	13.59	13.62	13.51	13.62
912	AMEX	IJS	Fri, Apr 2, 2004	13.64	13.64	13.52	13.59
911	AMEX	IJS	Thu, Apr 1, 2004	13.38	13.49	13.34	13.42
910	AMEX	IJS	Wed, Mar 31, 2004	13.35	13.37	13.25	13.37
909	AMEX	IJS	Tue, Mar 30, 2004	13.19	13.32	13.19	13.32
908	AMEX	IJS	Mon, Mar 29, 2004	13.02	13.16	12.99	13.16
907	AMEX	IJS	Fri, Mar 26, 2004	12.93	13.02	12.91	12.98
906	AMEX	IJS	Thu, Mar 25, 2004	12.76	12.93	12.76	12.91
905	AMEX	IJS	Wed, Mar 24, 2004	12.86	12.86	12.66	12.75
904	AMEX	IJS	Tue, Mar 23, 2004	12.80	12.92	12.78	12.83
903	AMEX	IJS	Mon, Mar 22, 2004	12.89	12.91	12.75	12.78
902	AMEX	IJS	Fri, Mar 19, 2004	13.08	13.10	12.94	12.94
901	AMEX	IJS	Thu, Mar 18, 2004	13.10	13.10	12.93	13.05
900	AMEX	IJS	Wed, Mar 17, 2004	12.98	13.14	12.94	13.11
899	AMEX	IJS	Tue, Mar 16, 2004	13.04	13.04	12.81	12.89
898	AMEX	IJS	Mon, Mar 15, 2004	13.19	13.19	12.91	12.94
897	AMEX	IJS	Fri, Mar 12, 2004	12.98	13.20	12.92	13.18
896	AMEX	IJS	Thu, Mar 11, 2004	12.99	13.16	12.91	12.93
895	AMEX	IJS	Wed, Mar 10, 2004	13.31	13.36	13.03	13.09
894	AMEX	IJS	Tue, Mar 9, 2004	13.36	13.40	13.25	13.29
893	AMEX	IJS	Mon, Mar 8, 2004	13.52	13.56	13.38	13.38
892	AMEX	IJS	Fri, Mar 5, 2004	13.38	13.59	13.38	13.49
891	AMEX	IJS	Thu, Mar 4, 2004	13.36	13.49	13.27	13.48
890	AMEX	IJS	Wed, Mar 3, 2004	13.30	13.39	13.20	13.36
889	AMEX	IJS	Tue, Mar 2, 2004	13.35	13.42	13.30	13.31
888	AMEX	IJS	Mon, Mar 1, 2004	13.21	13.38	13.20	13.37
887	AMEX	IJS	Fri, Feb 27, 2004	13.08	13.19	13.06	13.16
886	AMEX	IJS	Thu, Feb 26, 2004	13.00	13.10	12.93	13.07
885	AMEX	IJS	Wed, Feb 25, 2004	12.88	13.01	12.85	13.01
884	AMEX	IJS	Tue, Feb 24, 2004	12.81	12.97	12.74	12.86
883	AMEX	IJS	Mon, Feb 23, 2004	13.02	13.03	12.80	12.82
882	AMEX	IJS	Fri, Feb 20, 2004	12.99	13.05	12.88	12.98
881	AMEX	IJS	Thu, Feb 19, 2004	13.24	13.25	12.95	12.98
880	AMEX	IJS	Wed, Feb 18, 2004	13.27	13.28	13.12	13.16
879	AMEX	IJS	Tue, Feb 17, 2004	13.15	13.24	13.14	13.21
878	AMEX	IJS	Fri, Feb 13, 2004	13.24	13.26	13.03	13.03
877	AMEX	IJS	Thu, Feb 12, 2004	13.26	13.28	13.19	13.21
876	AMEX	IJS	Wed, Feb 11, 2004	13.17	13.26	13.11	13.26
875	AMEX	IJS	Tue, Feb 10, 2004	13.00	13.14	12.98	13.11
874	AMEX	IJS	Mon, Feb 9, 2004	12.98	13.04	12.96	12.99
873	AMEX	IJS	Fri, Feb 6, 2004	12.67	12.99	12.67	12.95
872	AMEX	IJS	Thu, Feb 5, 2004	12.63	12.72	12.61	12.67
871	AMEX	IJS	Wed, Feb 4, 2004	12.80	12.82	12.53	12.53
870	AMEX	IJS	Tue, Feb 3, 2004	12.84	12.90	12.83	12.84
869	AMEX	IJS	Mon, Feb 2, 2004	12.84	12.96	12.74	12.86
868	AMEX	IJS	Fri, Jan 30, 2004	12.86	12.91	12.78	12.84
867	AMEX	IJS	Thu, Jan 29, 2004	12.94	12.97	12.74	12.89
866	AMEX	IJS	Wed, Jan 28, 2004	13.21	13.22	12.90	12.92
865	AMEX	IJS	Tue, Jan 27, 2004	13.28	13.29	13.14	13.16
864	AMEX	IJS	Mon, Jan 26, 2004	13.24	13.28	13.10	13.28
863	AMEX	IJS	Fri, Jan 23, 2004	13.12	13.21	13.06	13.21
862	AMEX	IJS	Thu, Jan 22, 2004	13.18	13.22	13.07	13.08
861	AMEX	IJS	Wed, Jan 21, 2004	13.16	13.20	13.06	13.15
860	AMEX	IJS	Tue, Jan 20, 2004	13.04	13.14	12.99	13.14
859	AMEX	IJS	Fri, Jan 16, 2004	13.01	13.04	12.97	13.00
858	AMEX	IJS	Thu, Jan 15, 2004	12.98	13.02	12.87	12.99
857	AMEX	IJS	Wed, Jan 14, 2004	12.89	12.99	12.89	12.98
856	AMEX	IJS	Tue, Jan 13, 2004	12.89	12.89	12.74	12.85
855	AMEX	IJS	Mon, Jan 12, 2004	12.80	12.87	12.72	12.85
854	AMEX	IJS	Fri, Jan 9, 2004	12.79	12.88	12.73	12.73
853	AMEX	IJS	Thu, Jan 8, 2004	12.76	12.86	12.74	12.82
852	AMEX	IJS	Wed, Jan 7, 2004	12.72	12.76	12.62	12.73
851	AMEX	IJS	Tue, Jan 6, 2004	12.76	12.80	12.71	12.73
850	AMEX	IJS	Mon, Jan 5, 2004	12.66	12.77	12.65	12.77
849	AMEX	IJS	Fri, Jan 2, 2004	12.64	12.74	12.57	12.63
848	AMEX	IJS	Wed, Dec 31, 2003	12.83	12.83	12.56	12.57
847	AMEX	IJS	Tue, Dec 30, 2003	12.74	12.80	12.71	12.76
846	AMEX	IJS	Mon, Dec 29, 2003	12.63	12.75	12.58	12.74
845	AMEX	IJS	Fri, Dec 26, 2003	12.54	12.57	12.54	12.55
844	AMEX	IJS	Wed, Dec 24, 2003	12.56	12.56	12.50	12.52
843	AMEX	IJS	Tue, Dec 23, 2003	12.48	12.57	12.43	12.57
842	AMEX	IJS	Mon, Dec 22, 2003	12.34	12.45	12.32	12.45
841	AMEX	IJS	Fri, Dec 19, 2003	12.36	12.37	12.26	12.36
840	AMEX	IJS	Thu, Dec 18, 2003	12.21	12.38	12.21	12.37
839	AMEX	IJS	Wed, Dec 17, 2003	12.13	12.23	12.06	12.22
838	AMEX	IJS	Tue, Dec 16, 2003	12.11	12.19	11.98	12.15
837	AMEX	IJS	Mon, Dec 15, 2003	12.51	12.51	12.05	12.05
836	AMEX	IJS	Fri, Dec 12, 2003	12.24	12.36	12.22	12.36
835	AMEX	IJS	Thu, Dec 11, 2003	12.02	12.27	12.02	12.27
834	AMEX	IJS	Wed, Dec 10, 2003	12.13	12.13	11.93	12.02
833	AMEX	IJS	Tue, Dec 9, 2003	12.32	12.32	12.07	12.10
832	AMEX	IJS	Mon, Dec 8, 2003	12.23	12.29	12.14	12.28
831	AMEX	IJS	Fri, Dec 5, 2003	12.15	12.22	12.11	12.16
830	AMEX	IJS	Thu, Dec 4, 2003	12.25	12.27	12.09	12.26
829	AMEX	IJS	Wed, Dec 3, 2003	12.48	12.49	12.24	12.26
828	AMEX	IJS	Tue, Dec 2, 2003	12.47	12.50	12.38	12.38
827	AMEX	IJS	Mon, Dec 1, 2003	12.39	12.47	12.36	12.47
826	AMEX	IJS	Fri, Nov 28, 2003	12.28	12.31	12.28	12.29
825	AMEX	IJS	Wed, Nov 26, 2003	12.31	12.32	12.16	12.28
824	AMEX	IJS	Tue, Nov 25, 2003	12.14	12.27	12.12	12.23
823	AMEX	IJS	Mon, Nov 24, 2003	11.94	12.12	11.94	12.11
822	AMEX	IJS	Fri, Nov 21, 2003	11.85	11.90	11.79	11.86
821	AMEX	IJS	Thu, Nov 20, 2003	11.74	11.88	11.70	11.77
820	AMEX	IJS	Wed, Nov 19, 2003	11.76	11.87	11.70	11.82
819	AMEX	IJS	Tue, Nov 18, 2003	11.84	11.94	11.72	11.76
818	AMEX	IJS	Mon, Nov 17, 2003	11.83	11.89	11.72	11.84
817	AMEX	IJS	Fri, Nov 14, 2003	12.18	12.22	11.96	11.99
816	AMEX	IJS	Thu, Nov 13, 2003	12.03	12.17	12.03	12.15
815	AMEX	IJS	Wed, Nov 12, 2003	11.94	12.09	11.94	12.09
814	AMEX	IJS	Tue, Nov 11, 2003	11.94	11.94	11.85	11.89
813	AMEX	IJS	Mon, Nov 10, 2003	12.13	12.17	11.97	11.98
812	AMEX	IJS	Fri, Nov 7, 2003	12.24	12.24	12.12	12.12
811	AMEX	IJS	Thu, Nov 6, 2003	12.09	12.16	12.02	12.11
810	AMEX	IJS	Wed, Nov 5, 2003	12.04	12.07	11.91	12.07
809	AMEX	IJS	Tue, Nov 4, 2003	12.01	12.10	11.96	12.08
808	AMEX	IJS	Mon, Nov 3, 2003	11.89	12.04	11.89	12.00
807	AMEX	IJS	Fri, Oct 31, 2003	11.86	11.87	11.78	11.78
806	AMEX	IJS	Thu, Oct 30, 2003	11.95	11.95	11.78	11.84
805	AMEX	IJS	Wed, Oct 29, 2003	11.73	11.82	11.71	11.79
804	AMEX	IJS	Tue, Oct 28, 2003	11.57	11.71	11.50	11.71
803	AMEX	IJS	Mon, Oct 27, 2003	11.41	11.53	11.41	11.52
802	AMEX	IJS	Fri, Oct 24, 2003	11.36	11.37	11.25	11.34
801	AMEX	IJS	Thu, Oct 23, 2003	11.40	11.46	11.33	11.43
800	AMEX	IJS	Wed, Oct 22, 2003	11.61	11.61	11.44	11.45
799	AMEX	IJS	Tue, Oct 21, 2003	11.62	11.72	11.60	11.64
798	AMEX	IJS	Mon, Oct 20, 2003	11.59	11.66	11.55	11.59
797	AMEX	IJS	Fri, Oct 17, 2003	11.73	11.78	11.55	11.59
796	AMEX	IJS	Thu, Oct 16, 2003	11.71	11.78	11.68	11.74
795	AMEX	IJS	Wed, Oct 15, 2003	11.84	11.84	11.67	11.67
794	AMEX	IJS	Tue, Oct 14, 2003	11.73	11.81	11.65	11.79
793	AMEX	IJS	Mon, Oct 13, 2003	11.59	11.73	11.55	11.72
792	AMEX	IJS	Fri, Oct 10, 2003	11.59	11.61	11.43	11.53
791	AMEX	IJS	Thu, Oct 9, 2003	11.57	11.67	11.46	11.53
790	AMEX	IJS	Wed, Oct 8, 2003	11.49	11.53	11.39	11.41
789	AMEX	IJS	Tue, Oct 7, 2003	11.43	11.54	11.36	11.54
788	AMEX	IJS	Mon, Oct 6, 2003	11.41	11.44	11.31	11.44
787	AMEX	IJS	Fri, Oct 3, 2003	11.36	11.41	11.30	11.37
786	AMEX	IJS	Thu, Oct 2, 2003	11.13	11.22	11.08	11.18
785	AMEX	IJS	Wed, Oct 1, 2003	10.79	11.13	10.79	11.10
784	AMEX	IJS	Tue, Sep 30, 2003	10.84	10.91	10.68	10.80
783	AMEX	IJS	Mon, Sep 29, 2003	10.73	10.87	10.63	10.87
782	AMEX	IJS	Fri, Sep 26, 2003	10.94	10.94	10.71	10.72
781	AMEX	IJS	Thu, Sep 25, 2003	11.19	11.21	10.90	10.91
780	AMEX	IJS	Wed, Sep 24, 2003	11.40	11.40	11.19	11.19
779	AMEX	IJS	Tue, Sep 23, 2003	11.32	11.39	11.26	11.39
778	AMEX	IJS	Mon, Sep 22, 2003	11.31	11.33	11.23	11.29
777	AMEX	IJS	Fri, Sep 19, 2003	11.44	11.46	11.38	11.41
776	AMEX	IJS	Thu, Sep 18, 2003	11.38	11.44	11.34	11.44
775	AMEX	IJS	Wed, Sep 17, 2003	11.38	11.42	11.32	11.37
774	AMEX	IJS	Tue, Sep 16, 2003	11.31	11.42	11.27	11.42
773	AMEX	IJS	Mon, Sep 15, 2003	11.33	11.36	11.26	11.27
772	AMEX	IJS	Fri, Sep 12, 2003	11.28	11.37	11.15	11.33
771	AMEX	IJS	Thu, Sep 11, 2003	11.22	11.32	11.17	11.27
770	AMEX	IJS	Wed, Sep 10, 2003	11.30	11.34	11.17	11.17
769	AMEX	IJS	Tue, Sep 9, 2003	11.43	11.49	11.38	11.42
768	AMEX	IJS	Mon, Sep 8, 2003	11.40	11.55	11.38	11.53
767	AMEX	IJS	Fri, Sep 5, 2003	11.42	11.51	11.34	11.39
766	AMEX	IJS	Thu, Sep 4, 2003	11.44	11.50	11.39	11.48
765	AMEX	IJS	Wed, Sep 3, 2003	11.41	11.51	11.40	11.49
764	AMEX	IJS	Tue, Sep 2, 2003	11.26	11.41	11.19	11.38
763	AMEX	IJS	Fri, Aug 29, 2003	11.18	11.26	11.11	11.22
762	AMEX	IJS	Thu, Aug 28, 2003	11.13	11.19	10.97	11.19
761	AMEX	IJS	Wed, Aug 27, 2003	11.01	11.10	11.01	11.10
760	AMEX	IJS	Tue, Aug 26, 2003	10.99	11.06	10.82	11.06
759	AMEX	IJS	Mon, Aug 25, 2003	11.03	11.03	10.90	11.00
758	AMEX	IJS	Fri, Aug 22, 2003	11.27	11.31	11.01	11.04
757	AMEX	IJS	Thu, Aug 21, 2003	11.19	11.25	11.17	11.25
756	AMEX	IJS	Wed, Aug 20, 2003	11.04	11.17	11.01	11.11
755	AMEX	IJS	Tue, Aug 19, 2003	11.01	11.09	10.93	11.09
754	AMEX	IJS	Mon, Aug 18, 2003	10.74	10.92	10.74	10.92
753	AMEX	IJS	Fri, Aug 15, 2003	10.70	10.79	10.70	10.78
752	AMEX	IJS	Thu, Aug 14, 2003	10.66	10.73	10.62	10.73
751	AMEX	IJS	Wed, Aug 13, 2003	10.63	10.66	10.58	10.64
750	AMEX	IJS	Tue, Aug 12, 2003	10.44	10.63	10.43	10.63
749	AMEX	IJS	Mon, Aug 11, 2003	10.30	10.42	10.30	10.42
748	AMEX	IJS	Fri, Aug 8, 2003	10.31	10.37	10.27	10.37
747	AMEX	IJS	Thu, Aug 7, 2003	10.32	10.34	10.23	10.34
746	AMEX	IJS	Wed, Aug 6, 2003	10.26	10.39	10.24	10.29
745	AMEX	IJS	Tue, Aug 5, 2003	10.40	10.46	10.25	10.25
744	AMEX	IJS	Mon, Aug 4, 2003	10.53	10.55	10.38	10.45
743	AMEX	IJS	Fri, Aug 1, 2003	10.70	10.70	10.48	10.54
742	AMEX	IJS	Thu, Jul 31, 2003	10.71	10.79	10.63	10.69
741	AMEX	IJS	Wed, Jul 30, 2003	10.67	10.68	10.55	10.68
740	AMEX	IJS	Tue, Jul 29, 2003	10.69	10.70	10.54	10.66
739	AMEX	IJS	Mon, Jul 28, 2003	10.64	10.69	10.60	10.66
738	AMEX	IJS	Fri, Jul 25, 2003	10.51	10.59	10.43	10.57
737	AMEX	IJS	Thu, Jul 24, 2003	10.56	10.63	10.47	10.49
736	AMEX	IJS	Wed, Jul 23, 2003	10.48	10.51	10.39	10.46
735	AMEX	IJS	Tue, Jul 22, 2003	10.41	10.47	10.34	10.44
734	AMEX	IJS	Mon, Jul 21, 2003	10.51	10.51	10.33	10.38
733	AMEX	IJS	Fri, Jul 18, 2003	10.50	10.53	10.40	10.51
732	AMEX	IJS	Thu, Jul 17, 2003	10.65	10.65	10.43	10.45
731	AMEX	IJS	Wed, Jul 16, 2003	10.76	10.79	10.63	10.68
730	AMEX	IJS	Tue, Jul 15, 2003	10.83	10.83	10.66	10.73
729	AMEX	IJS	Mon, Jul 14, 2003	10.79	10.84	10.73	10.74
728	AMEX	IJS	Fri, Jul 11, 2003	10.65	10.71	10.62	10.64
727	AMEX	IJS	Thu, Jul 10, 2003	10.66	10.72	10.54	10.54
726	AMEX	IJS	Wed, Jul 9, 2003	10.75	10.80	10.63	10.74
725	AMEX	IJS	Tue, Jul 8, 2003	10.48	10.74	10.48	10.69
724	AMEX	IJS	Mon, Jul 7, 2003	10.47	10.51	10.44	10.48
723	AMEX	IJS	Thu, Jul 3, 2003	10.38	10.41	10.29	10.29
722	AMEX	IJS	Wed, Jul 2, 2003	10.26	10.41	10.23	10.39
721	AMEX	IJS	Tue, Jul 1, 2003	10.13	10.25	10.04	10.23
720	AMEX	IJS	Mon, Jun 30, 2003	10.23	10.29	10.16	10.19
719	AMEX	IJS	Fri, Jun 27, 2003	10.17	10.33	10.16	10.18
718	AMEX	IJS	Thu, Jun 26, 2003	10.08	10.22	10.07	10.20
717	AMEX	IJS	Wed, Jun 25, 2003	10.05	10.15	10.05	10.05
716	AMEX	IJS	Tue, Jun 24, 2003	10.03	10.09	9.96	10.03
715	AMEX	IJS	Mon, Jun 23, 2003	10.21	10.22	10.01	10.01
714	AMEX	IJS	Fri, Jun 20, 2003	10.32	10.32	10.20	10.22
713	AMEX	IJS	Thu, Jun 19, 2003	10.31	10.40	10.22	10.26
712	AMEX	IJS	Wed, Jun 18, 2003	10.33	10.35	10.26	10.34
711	AMEX	IJS	Tue, Jun 17, 2003	10.36	10.36	10.25	10.33
710	AMEX	IJS	Mon, Jun 16, 2003	10.19	10.31	10.15	10.31
709	AMEX	IJS	Fri, Jun 13, 2003	10.32	10.32	10.15	10.19
708	AMEX	IJS	Thu, Jun 12, 2003	10.36	10.36	10.27	10.34
707	AMEX	IJS	Wed, Jun 11, 2003	10.15	10.30	10.08	10.30
706	AMEX	IJS	Tue, Jun 10, 2003	10.08	10.17	10.05	10.16
705	AMEX	IJS	Mon, Jun 9, 2003	10.14	10.15	10.02	10.05
704	AMEX	IJS	Fri, Jun 6, 2003	10.40	10.45	10.22	10.23
703	AMEX	IJS	Thu, Jun 5, 2003	10.15	10.28	10.10	10.25
702	AMEX	IJS	Wed, Jun 4, 2003	10.04	10.18	10.04	10.16
701	AMEX	IJS	Tue, Jun 3, 2003	9.95	10.00	9.93	9.97
700	AMEX	IJS	Mon, Jun 2, 2003	10.02	10.06	9.96	9.97
699	AMEX	IJS	Fri, May 30, 2003	9.76	9.93	9.76	9.93
698	AMEX	IJS	Thu, May 29, 2003	9.68	9.77	9.65	9.73
697	AMEX	IJS	Wed, May 28, 2003	9.66	9.70	9.63	9.67
696	AMEX	IJS	Tue, May 27, 2003	9.35	9.60	9.35	9.56
695	AMEX	IJS	Fri, May 23, 2003	9.31	9.43	9.30	9.38
694	AMEX	IJS	Thu, May 22, 2003	9.26	9.33	9.23	9.31
693	AMEX	IJS	Wed, May 21, 2003	9.18	9.26	9.16	9.26
692	AMEX	IJS	Tue, May 20, 2003	9.21	9.27	9.14	9.21
691	AMEX	IJS	Mon, May 19, 2003	9.29	9.35	9.18	9.18
690	AMEX	IJS	Fri, May 16, 2003	9.52	9.52	9.38	9.38
689	AMEX	IJS	Thu, May 15, 2003	9.57	9.59	9.52	9.57
688	AMEX	IJS	Wed, May 14, 2003	9.59	9.59	9.52	9.53
687	AMEX	IJS	Tue, May 13, 2003	9.53	9.57	9.47	9.55
686	AMEX	IJS	Mon, May 12, 2003	9.42	9.54	9.42	9.54
685	AMEX	IJS	Fri, May 9, 2003	9.35	9.44	9.30	9.44
684	AMEX	IJS	Thu, May 8, 2003	9.28	9.35	9.26	9.30
683	AMEX	IJS	Wed, May 7, 2003	9.39	9.41	9.33	9.35
682	AMEX	IJS	Tue, May 6, 2003	9.33	9.42	9.30	9.41
681	AMEX	IJS	Mon, May 5, 2003	9.33	9.35	9.26	9.31
680	AMEX	IJS	Fri, May 2, 2003	9.07	9.30	9.07	9.29
679	AMEX	IJS	Thu, May 1, 2003	9.08	9.12	8.96	9.06
678	AMEX	IJS	Wed, Apr 30, 2003	8.94	9.12	8.94	9.08
677	AMEX	IJS	Tue, Apr 29, 2003	9.01	9.08	8.97	9.02
676	AMEX	IJS	Mon, Apr 28, 2003	8.86	9.03	8.83	9.00
675	AMEX	IJS	Fri, Apr 25, 2003	8.91	8.94	8.82	8.83
674	AMEX	IJS	Thu, Apr 24, 2003	8.92	9.00	8.91	8.91
673	AMEX	IJS	Wed, Apr 23, 2003	8.95	9.03	8.90	9.01
672	AMEX	IJS	Tue, Apr 22, 2003	8.75	8.96	8.74	8.93
671	AMEX	IJS	Mon, Apr 21, 2003	8.78	8.82	8.73	8.81
670	AMEX	IJS	Thu, Apr 17, 2003	8.63	8.78	8.63	8.77
669	AMEX	IJS	Wed, Apr 16, 2003	8.69	8.71	8.60	8.61
668	AMEX	IJS	Tue, Apr 15, 2003	8.62	8.69	8.57	8.69
667	AMEX	IJS	Mon, Apr 14, 2003	8.54	8.63	8.49	8.63
666	AMEX	IJS	Fri, Apr 11, 2003	8.60	8.61	8.46	8.49
665	AMEX	IJS	Thu, Apr 10, 2003	8.50	8.56	8.48	8.52
664	AMEX	IJS	Wed, Apr 9, 2003	8.53	8.66	8.48	8.50
663	AMEX	IJS	Tue, Apr 8, 2003	8.55	8.59	8.52	8.54
662	AMEX	IJS	Mon, Apr 7, 2003	8.69	8.74	8.56	8.58
661	AMEX	IJS	Fri, Apr 4, 2003	8.63	8.64	8.50	8.50
660	AMEX	IJS	Thu, Apr 3, 2003	8.64	8.64	8.56	8.56
659	AMEX	IJS	Wed, Apr 2, 2003	8.48	8.62	8.48	8.60
658	AMEX	IJS	Tue, Apr 1, 2003	8.31	8.43	8.28	8.41
657	AMEX	IJS	Mon, Mar 31, 2003	8.28	8.39	8.24	8.34
656	AMEX	IJS	Fri, Mar 28, 2003	8.39	8.44	8.35	8.37
655	AMEX	IJS	Thu, Mar 27, 2003	8.29	8.41	8.27	8.37
654	AMEX	IJS	Wed, Mar 26, 2003	8.41	8.46	8.34	8.39
653	AMEX	IJS	Tue, Mar 25, 2003	8.36	8.48	8.34	8.47
652	AMEX	IJS	Mon, Mar 24, 2003	8.44	8.46	8.35	8.38
651	AMEX	IJS	Fri, Mar 21, 2003	8.51	8.60	8.45	8.60
650	AMEX	IJS	Thu, Mar 20, 2003	8.30	8.50	8.25	8.45
649	AMEX	IJS	Wed, Mar 19, 2003	8.38	8.42	8.31	8.39
648	AMEX	IJS	Tue, Mar 18, 2003	8.33	8.38	8.25	8.38
647	AMEX	IJS	Mon, Mar 17, 2003	7.99	8.32	7.99	8.30
646	AMEX	IJS	Fri, Mar 14, 2003	8.04	8.15	8.03	8.03
645	AMEX	IJS	Thu, Mar 13, 2003	7.96	8.08	7.89	8.08
644	AMEX	IJS	Wed, Mar 12, 2003	7.92	7.94	7.82	7.84
643	AMEX	IJS	Tue, Mar 11, 2003	7.94	8.04	7.89	7.89
642	AMEX	IJS	Mon, Mar 10, 2003	8.08	8.11	7.94	7.94
641	AMEX	IJS	Fri, Mar 7, 2003	8.07	8.22	8.07	8.17
640	AMEX	IJS	Thu, Mar 6, 2003	8.18	8.20	8.12	8.14
639	AMEX	IJS	Wed, Mar 5, 2003	8.23	8.25	8.15	8.18
638	AMEX	IJS	Tue, Mar 4, 2003	8.33	8.33	8.20	8.23
637	AMEX	IJS	Mon, Mar 3, 2003	8.42	8.46	8.29	8.32
636	AMEX	IJS	Fri, Feb 28, 2003	8.41	8.44	8.34	8.37
635	AMEX	IJS	Thu, Feb 27, 2003	8.33	8.41	8.29	8.38
634	AMEX	IJS	Wed, Feb 26, 2003	8.31	8.38	8.26	8.27
633	AMEX	IJS	Tue, Feb 25, 2003	8.25	8.39	8.21	8.35
632	AMEX	IJS	Mon, Feb 24, 2003	8.43	8.43	8.28	8.28
631	AMEX	IJS	Fri, Feb 21, 2003	8.32	8.45	8.28	8.45
630	AMEX	IJS	Thu, Feb 20, 2003	8.41	8.41	8.31	8.33
629	AMEX	IJS	Wed, Feb 19, 2003	8.44	8.47	8.34	8.38
628	AMEX	IJS	Tue, Feb 18, 2003	8.41	8.50	8.39	8.48
627	AMEX	IJS	Fri, Feb 14, 2003	8.29	8.42	8.28	8.39
626	AMEX	IJS	Thu, Feb 13, 2003	8.31	8.31	8.22	8.27
625	AMEX	IJS	Wed, Feb 12, 2003	8.36	8.41	8.28	8.28
624	AMEX	IJS	Tue, Feb 11, 2003	8.40	8.48	8.33	8.37
623	AMEX	IJS	Mon, Feb 10, 2003	8.32	8.45	8.31	8.45
622	AMEX	IJS	Fri, Feb 7, 2003	8.54	8.55	8.32	8.32
621	AMEX	IJS	Thu, Feb 6, 2003	8.55	8.58	8.47	8.51
620	AMEX	IJS	Wed, Feb 5, 2003	8.65	8.70	8.56	8.56
619	AMEX	IJS	Tue, Feb 4, 2003	8.64	8.65	8.53	8.65
618	AMEX	IJS	Mon, Feb 3, 2003	8.70	8.77	8.63	8.66
617	AMEX	IJS	Fri, Jan 31, 2003	8.62	8.73	8.54	8.73
616	AMEX	IJS	Thu, Jan 30, 2003	8.76	8.78	8.55	8.55
615	AMEX	IJS	Wed, Jan 29, 2003	8.60	8.79	8.56	8.74
614	AMEX	IJS	Tue, Jan 28, 2003	8.63	8.73	8.55	8.63
613	AMEX	IJS	Mon, Jan 27, 2003	8.67	8.74	8.59	8.59
612	AMEX	IJS	Fri, Jan 24, 2003	9.05	9.05	8.75	8.75
611	AMEX	IJS	Thu, Jan 23, 2003	8.99	9.00	8.87	8.96
610	AMEX	IJS	Wed, Jan 22, 2003	8.93	8.98	8.85	8.85
609	AMEX	IJS	Tue, Jan 21, 2003	9.06	9.10	8.92	8.94
608	AMEX	IJS	Fri, Jan 17, 2003	9.14	9.18	9.03	9.06
607	AMEX	IJS	Thu, Jan 16, 2003	9.25	9.32	9.17	9.21
606	AMEX	IJS	Wed, Jan 15, 2003	9.30	9.30	9.18	9.23
605	AMEX	IJS	Tue, Jan 14, 2003	9.32	9.32	9.22	9.28
604	AMEX	IJS	Mon, Jan 13, 2003	9.31	9.38	9.22	9.28
603	AMEX	IJS	Fri, Jan 10, 2003	9.24	9.35	9.23	9.29
602	AMEX	IJS	Thu, Jan 9, 2003	9.19	9.34	9.19	9.26
601	AMEX	IJS	Wed, Jan 8, 2003	9.23	9.26	9.14	9.14
600	AMEX	IJS	Tue, Jan 7, 2003	9.38	9.38	9.19	9.25
599	AMEX	IJS	Mon, Jan 6, 2003	9.26	9.42	9.24	9.38
598	AMEX	IJS	Fri, Jan 3, 2003	9.32	9.32	9.23	9.23
597	AMEX	IJS	Thu, Jan 2, 2003	9.16	9.34	9.10	9.34
596	AMEX	IJS	Tue, Dec 31, 2002	9.05	9.20	9.00	9.09
595	AMEX	IJS	Mon, Dec 30, 2002	9.02	9.08	8.95	9.06
594	AMEX	IJS	Fri, Dec 27, 2002	9.08	9.17	9.01	9.01
593	AMEX	IJS	Thu, Dec 26, 2002	9.13	9.24	9.11	9.13
592	AMEX	IJS	Tue, Dec 24, 2002	9.17	9.18	9.13	9.14
591	AMEX	IJS	Mon, Dec 23, 2002	9.13	9.20	9.07	9.18
590	AMEX	IJS	Fri, Dec 20, 2002	9.11	9.17	9.09	9.15
589	AMEX	IJS	Thu, Dec 19, 2002	9.09	9.22	9.04	9.07
588	AMEX	IJS	Wed, Dec 18, 2002	9.27	9.27	9.09	9.16
587	AMEX	IJS	Tue, Dec 17, 2002	9.35	9.41	9.25	9.30
586	AMEX	IJS	Mon, Dec 16, 2002	9.18	9.35	9.18	9.34
585	AMEX	IJS	Fri, Dec 13, 2002	9.28	9.33	9.19	9.19
584	AMEX	IJS	Thu, Dec 12, 2002	9.31	9.38	9.29	9.38
583	AMEX	IJS	Wed, Dec 11, 2002	9.25	9.36	9.23	9.29
582	AMEX	IJS	Tue, Dec 10, 2002	9.11	9.33	9.10	9.33
581	AMEX	IJS	Mon, Dec 9, 2002	9.26	9.28	9.10	9.10
580	AMEX	IJS	Fri, Dec 6, 2002	9.19	9.33	9.16	9.30
579	AMEX	IJS	Thu, Dec 5, 2002	9.32	9.32	9.20	9.27
578	AMEX	IJS	Wed, Dec 4, 2002	9.24	9.38	9.20	9.29
577	AMEX	IJS	Tue, Dec 3, 2002	9.39	9.45	9.34	9.39
576	AMEX	IJS	Mon, Dec 2, 2002	9.47	9.52	9.40	9.49
575	AMEX	IJS	Fri, Nov 29, 2002	9.48	9.50	9.38	9.38
574	AMEX	IJS	Wed, Nov 27, 2002	9.29	9.51	9.27	9.51
573	AMEX	IJS	Tue, Nov 26, 2002	9.36	9.36	9.17	9.23
572	AMEX	IJS	Mon, Nov 25, 2002	9.28	9.37	9.24	9.35
571	AMEX	IJS	Fri, Nov 22, 2002	9.21	9.33	9.18	9.30
570	AMEX	IJS	Thu, Nov 21, 2002	9.12	9.29	9.10	9.29
569	AMEX	IJS	Wed, Nov 20, 2002	8.85	9.09	8.84	9.09
568	AMEX	IJS	Tue, Nov 19, 2002	8.90	8.95	8.82	8.82
567	AMEX	IJS	Mon, Nov 18, 2002	9.03	9.04	8.88	8.88
566	AMEX	IJS	Fri, Nov 15, 2002	8.94	9.04	8.94	8.99
565	AMEX	IJS	Thu, Nov 14, 2002	8.88	8.99	8.86	8.97
564	AMEX	IJS	Wed, Nov 13, 2002	8.69	8.88	8.63	8.81
563	AMEX	IJS	Tue, Nov 12, 2002	8.71	8.84	8.70	8.80
562	AMEX	IJS	Mon, Nov 11, 2002	8.86	8.88	8.68	8.68
561	AMEX	IJS	Fri, Nov 8, 2002	9.00	9.06	8.85	8.87
560	AMEX	IJS	Thu, Nov 7, 2002	9.16	9.16	8.96	8.96
559	AMEX	IJS	Wed, Nov 6, 2002	9.10	9.26	9.05	9.23
558	AMEX	IJS	Tue, Nov 5, 2002	9.14	9.16	9.01	9.05
557	AMEX	IJS	Mon, Nov 4, 2002	9.17	9.28	9.08	9.10
556	AMEX	IJS	Fri, Nov 1, 2002	8.82	9.08	8.82	9.08
555	AMEX	IJS	Thu, Oct 31, 2002	8.88	8.94	8.84	8.89
554	AMEX	IJS	Wed, Oct 30, 2002	8.74	8.89	8.74	8.89
553	AMEX	IJS	Tue, Oct 29, 2002	8.78	8.79	8.62	8.74
552	AMEX	IJS	Mon, Oct 28, 2002	8.96	8.96	8.77	8.80
551	AMEX	IJS	Fri, Oct 25, 2002	8.77	8.95	8.76	8.95
550	AMEX	IJS	Thu, Oct 24, 2002	8.88	8.93	8.75	8.76
549	AMEX	IJS	Wed, Oct 23, 2002	8.62	8.83	8.60	8.83
548	AMEX	IJS	Tue, Oct 22, 2002	8.76	8.80	8.64	8.72
547	AMEX	IJS	Mon, Oct 21, 2002	8.66	8.85	8.61	8.81
546	AMEX	IJS	Fri, Oct 18, 2002	8.67	8.73	8.59	8.70
545	AMEX	IJS	Thu, Oct 17, 2002	8.63	8.70	8.57	8.68
544	AMEX	IJS	Wed, Oct 16, 2002	8.54	8.58	8.37	8.41
543	AMEX	IJS	Tue, Oct 15, 2002	8.48	8.66	8.48	8.63
542	AMEX	IJS	Mon, Oct 14, 2002	8.20	8.29	8.16	8.29
541	AMEX	IJS	Fri, Oct 11, 2002	8.17	8.35	8.17	8.24
540	AMEX	IJS	Thu, Oct 10, 2002	7.83	8.08	7.81	8.03
539	AMEX	IJS	Wed, Oct 9, 2002	8.16	8.16	7.83	7.86
538	AMEX	IJS	Tue, Oct 8, 2002	8.24	8.25	8.05	8.19
537	AMEX	IJS	Mon, Oct 7, 2002	8.38	8.38	8.10	8.11
536	AMEX	IJS	Fri, Oct 4, 2002	8.63	8.63	8.34	8.41
535	AMEX	IJS	Thu, Oct 3, 2002	8.76	8.83	8.63	8.64
534	AMEX	IJS	Wed, Oct 2, 2002	8.83	8.95	8.74	8.76
533	AMEX	IJS	Tue, Oct 1, 2002	8.69	8.91	8.59	8.91
532	AMEX	IJS	Mon, Sep 30, 2002	8.60	8.76	8.48	8.66
531	AMEX	IJS	Fri, Sep 27, 2002	8.85	8.94	8.70	8.71
530	AMEX	IJS	Thu, Sep 26, 2002	8.79	8.89	8.77	8.88
529	AMEX	IJS	Wed, Sep 25, 2002	8.64	8.73	8.53	8.72
528	AMEX	IJS	Tue, Sep 24, 2002	8.48	8.64	8.48	8.53
527	AMEX	IJS	Mon, Sep 23, 2002	8.76	8.77	8.52	8.60
526	AMEX	IJS	Fri, Sep 20, 2002	8.81	8.89	8.76	8.82
525	AMEX	IJS	Thu, Sep 19, 2002	8.92	9.00	8.76	8.77
524	AMEX	IJS	Wed, Sep 18, 2002	9.04	9.11	8.94	9.00
523	AMEX	IJS	Tue, Sep 17, 2002	9.31	9.32	9.08	9.08
522	AMEX	IJS	Mon, Sep 16, 2002	9.25	9.34	9.22	9.27
521	AMEX	IJS	Fri, Sep 13, 2002	9.21	9.38	9.20	9.36
520	AMEX	IJS	Thu, Sep 12, 2002	9.41	9.42	9.26	9.30
519	AMEX	IJS	Wed, Sep 11, 2002	9.56	9.58	9.43	9.43
518	AMEX	IJS	Tue, Sep 10, 2002	9.44	9.53	9.40	9.52
517	AMEX	IJS	Mon, Sep 9, 2002	9.35	9.50	9.25	9.49
516	AMEX	IJS	Fri, Sep 6, 2002	9.33	9.43	9.26	9.41
515	AMEX	IJS	Thu, Sep 5, 2002	9.32	9.33	9.18	9.19
514	AMEX	IJS	Wed, Sep 4, 2002	9.11	9.39	9.10	9.37
513	AMEX	IJS	Tue, Sep 3, 2002	9.28	9.29	9.11	9.11
512	AMEX	IJS	Fri, Aug 30, 2002	9.40	9.53	9.40	9.43
511	AMEX	IJS	Thu, Aug 29, 2002	9.28	9.51	9.28	9.44
510	AMEX	IJS	Wed, Aug 28, 2002	9.51	9.56	9.38	9.38
509	AMEX	IJS	Tue, Aug 27, 2002	9.85	9.85	9.55	9.61
508	AMEX	IJS	Mon, Aug 26, 2002	9.59	9.80	9.55	9.76
507	AMEX	IJS	Fri, Aug 23, 2002	9.77	9.82	9.62	9.64
506	AMEX	IJS	Thu, Aug 22, 2002	9.78	9.90	9.73	9.86
505	AMEX	IJS	Wed, Aug 21, 2002	9.70	9.80	9.59	9.76
504	AMEX	IJS	Tue, Aug 20, 2002	9.69	9.71	9.58	9.64
503	AMEX	IJS	Mon, Aug 19, 2002	9.55	9.74	9.55	9.72
502	AMEX	IJS	Fri, Aug 16, 2002	9.38	9.62	9.38	9.56
501	AMEX	IJS	Thu, Aug 15, 2002	9.48	9.52	9.40	9.48
500	AMEX	IJS	Wed, Aug 14, 2002	9.16	9.44	9.06	9.40
499	AMEX	IJS	Tue, Aug 13, 2002	9.38	9.48	9.16	9.19
498	AMEX	IJS	Mon, Aug 12, 2002	9.28	9.47	9.26	9.40
497	AMEX	IJS	Fri, Aug 9, 2002	9.27	9.47	9.25	9.41
496	AMEX	IJS	Thu, Aug 8, 2002	9.23	9.42	9.16	9.40
495	AMEX	IJS	Wed, Aug 7, 2002	9.28	9.29	9.01	9.21
494	AMEX	IJS	Tue, Aug 6, 2002	8.96	9.13	8.95	9.13
493	AMEX	IJS	Mon, Aug 5, 2002	8.98	9.03	8.77	8.81
492	AMEX	IJS	Fri, Aug 2, 2002	9.31	9.35	8.99	9.03
491	AMEX	IJS	Thu, Aug 1, 2002	9.47	9.53	9.31	9.39
490	AMEX	IJS	Wed, Jul 31, 2002	9.64	9.65	9.44	9.47
489	AMEX	IJS	Tue, Jul 30, 2002	9.69	9.74	9.39	9.62
488	AMEX	IJS	Mon, Jul 29, 2002	9.38	9.72	9.38	9.72
487	AMEX	IJS	Fri, Jul 26, 2002	9.04	9.24	9.02	9.24
486	AMEX	IJS	Thu, Jul 25, 2002	8.97	9.21	8.88	9.03
485	AMEX	IJS	Wed, Jul 24, 2002	8.48	9.03	8.41	9.03
484	AMEX	IJS	Tue, Jul 23, 2002	9.04	9.08	8.63	8.68
483	AMEX	IJS	Mon, Jul 22, 2002	9.18	9.36	8.94	9.07
482	AMEX	IJS	Fri, Jul 19, 2002	9.38	9.49	9.20	9.29
481	AMEX	IJS	Thu, Jul 18, 2002	9.83	9.87	9.53	9.53
480	AMEX	IJS	Wed, Jul 17, 2002	9.95	10.01	9.63	9.85
479	AMEX	IJS	Tue, Jul 16, 2002	9.96	9.99	9.73	9.83
478	AMEX	IJS	Mon, Jul 15, 2002	9.96	10.00	9.63	9.94
477	AMEX	IJS	Fri, Jul 12, 2002	10.21	10.29	10.03	10.08
476	AMEX	IJS	Thu, Jul 11, 2002	10.25	10.28	10.02	10.16
475	AMEX	IJS	Wed, Jul 10, 2002	10.59	10.60	10.31	10.34
474	AMEX	IJS	Tue, Jul 9, 2002	10.68	10.77	10.56	10.60
473	AMEX	IJS	Mon, Jul 8, 2002	10.89	10.92	10.71	10.71
472	AMEX	IJS	Fri, Jul 5, 2002	10.63	10.88	10.63	10.88
471	AMEX	IJS	Wed, Jul 3, 2002	10.61	10.66	10.38	10.56
470	AMEX	IJS	Tue, Jul 2, 2002	10.94	10.98	10.63	10.66
469	AMEX	IJS	Mon, Jul 1, 2002	11.25	11.30	10.98	10.98
468	AMEX	IJS	Fri, Jun 28, 2002	11.16	11.28	11.16	11.24
467	AMEX	IJS	Thu, Jun 27, 2002	11.06	11.17	10.94	11.17
466	AMEX	IJS	Wed, Jun 26, 2002	10.78	11.00	10.73	10.99
465	AMEX	IJS	Tue, Jun 25, 2002	11.16	11.25	10.94	10.96
464	AMEX	IJS	Mon, Jun 24, 2002	11.18	11.21	10.97	11.15
463	AMEX	IJS	Fri, Jun 21, 2002	11.17	11.28	11.09	11.23
462	AMEX	IJS	Thu, Jun 20, 2002	11.21	11.30	11.11	11.17
461	AMEX	IJS	Wed, Jun 19, 2002	11.23	11.42	11.13	11.14
460	AMEX	IJS	Tue, Jun 18, 2002	11.30	11.40	11.25	11.33
459	AMEX	IJS	Mon, Jun 17, 2002	11.04	11.31	11.04	11.31
458	AMEX	IJS	Fri, Jun 14, 2002	10.88	11.04	10.77	11.03
457	AMEX	IJS	Thu, Jun 13, 2002	11.14	11.15	10.96	10.98
456	AMEX	IJS	Wed, Jun 12, 2002	11.03	11.20	10.99	11.12
455	AMEX	IJS	Tue, Jun 11, 2002	11.26	11.32	11.09	11.12
454	AMEX	IJS	Mon, Jun 10, 2002	11.36	11.41	11.19	11.27
453	AMEX	IJS	Fri, Jun 7, 2002	11.07	11.38	11.07	11.34
452	AMEX	IJS	Thu, Jun 6, 2002	11.36	11.39	11.18	11.20
451	AMEX	IJS	Wed, Jun 5, 2002	11.40	11.45	11.32	11.41
450	AMEX	IJS	Tue, Jun 4, 2002	11.41	11.47	11.27	11.41
449	AMEX	IJS	Mon, Jun 3, 2002	11.74	11.75	11.44	11.44
448	AMEX	IJS	Fri, May 31, 2002	11.80	11.92	11.77	11.81
447	AMEX	IJS	Thu, May 30, 2002	11.74	11.84	11.65	11.74
446	AMEX	IJS	Wed, May 29, 2002	11.84	11.86	11.73	11.79
445	AMEX	IJS	Tue, May 28, 2002	11.98	11.98	11.74	11.91
444	AMEX	IJS	Fri, May 24, 2002	12.09	12.10	11.96	11.96
443	AMEX	IJS	Thu, May 23, 2002	11.90	12.11	11.84	12.11
442	AMEX	IJS	Wed, May 22, 2002	11.94	11.97	11.81	11.90
441	AMEX	IJS	Tue, May 21, 2002	12.14	12.15	11.88	11.94
440	AMEX	IJS	Mon, May 20, 2002	12.16	12.21	12.07	12.09
439	AMEX	IJS	Fri, May 17, 2002	12.20	12.26	12.10	12.22
438	AMEX	IJS	Thu, May 16, 2002	12.38	12.39	12.14	12.16
437	AMEX	IJS	Wed, May 15, 2002	12.31	12.43	12.27	12.40
436	AMEX	IJS	Tue, May 14, 2002	12.14	12.38	12.10	12.38
435	AMEX	IJS	Mon, May 13, 2002	11.96	12.08	11.89	12.00
434	AMEX	IJS	Fri, May 10, 2002	12.16	12.16	11.90	11.93
433	AMEX	IJS	Thu, May 9, 2002	12.31	12.31	12.11	12.13
432	AMEX	IJS	Wed, May 8, 2002	12.28	12.33	12.20	12.32
431	AMEX	IJS	Tue, May 7, 2002	12.23	12.24	12.09	12.10
430	AMEX	IJS	Mon, May 6, 2002	12.43	12.46	12.16	12.20
429	AMEX	IJS	Fri, May 3, 2002	12.39	12.46	12.32	12.42
428	AMEX	IJS	Thu, May 2, 2002	12.30	12.43	12.28	12.38
427	AMEX	IJS	Wed, May 1, 2002	12.27	12.34	12.09	12.30
426	AMEX	IJS	Tue, Apr 30, 2002	12.08	12.26	12.05	12.26
425	AMEX	IJS	Mon, Apr 29, 2002	12.06	12.10	11.99	12.07
424	AMEX	IJS	Fri, Apr 26, 2002	12.20	12.22	12.04	12.04
423	AMEX	IJS	Thu, Apr 25, 2002	12.11	12.22	12.08	12.22
422	AMEX	IJS	Wed, Apr 24, 2002	12.27	12.35	12.13	12.16
421	AMEX	IJS	Tue, Apr 23, 2002	12.22	12.27	12.15	12.22
420	AMEX	IJS	Mon, Apr 22, 2002	12.30	12.30	12.18	12.23
419	AMEX	IJS	Fri, Apr 19, 2002	12.33	12.35	12.26	12.31
418	AMEX	IJS	Thu, Apr 18, 2002	12.36	12.37	12.22	12.26
417	AMEX	IJS	Wed, Apr 17, 2002	12.41	12.42	12.34	12.35
416	AMEX	IJS	Tue, Apr 16, 2002	12.21	12.39	12.21	12.39
415	AMEX	IJS	Mon, Apr 15, 2002	12.19	12.26	12.10	12.15
414	AMEX	IJS	Fri, Apr 12, 2002	12.00	12.17	11.93	12.17
413	AMEX	IJS	Thu, Apr 11, 2002	12.06	12.12	11.95	11.97
412	AMEX	IJS	Wed, Apr 10, 2002	11.87	12.07	11.87	12.06
411	AMEX	IJS	Tue, Apr 9, 2002	11.85	11.90	11.82	11.84
410	AMEX	IJS	Mon, Apr 8, 2002	11.61	11.85	11.59	11.84
409	AMEX	IJS	Fri, Apr 5, 2002	11.72	11.76	11.67	11.67
408	AMEX	IJS	Thu, Apr 4, 2002	11.66	11.73	11.63	11.71
407	AMEX	IJS	Wed, Apr 3, 2002	11.77	11.79	11.63	11.69
406	AMEX	IJS	Tue, Apr 2, 2002	11.74	11.81	11.74	11.75
405	AMEX	IJS	Mon, Apr 1, 2002	11.75	11.85	11.64	11.80
404	AMEX	IJS	Thu, Mar 28, 2002	11.87	11.92	11.76	11.78
403	AMEX	IJS	Wed, Mar 27, 2002	11.74	11.84	11.73	11.84
402	AMEX	IJS	Tue, Mar 26, 2002	11.57	11.73	11.57	11.73
401	AMEX	IJS	Mon, Mar 25, 2002	11.73	11.74	11.57	11.58
400	AMEX	IJS	Fri, Mar 22, 2002	11.76	11.82	11.66	11.68
399	AMEX	IJS	Thu, Mar 21, 2002	11.65	11.78	11.60	11.78
398	AMEX	IJS	Wed, Mar 20, 2002	11.75	11.75	11.63	11.63
397	AMEX	IJS	Tue, Mar 19, 2002	11.71	11.75	11.68	11.74
396	AMEX	IJS	Mon, Mar 18, 2002	11.61	11.71	11.56	11.69
395	AMEX	IJS	Fri, Mar 15, 2002	11.46	11.61	11.46	11.58
394	AMEX	IJS	Thu, Mar 14, 2002	11.50	11.56	11.45	11.53
393	AMEX	IJS	Wed, Mar 13, 2002	11.53	11.54	11.46	11.48
392	AMEX	IJS	Tue, Mar 12, 2002	11.45	11.58	11.45	11.56
391	AMEX	IJS	Mon, Mar 11, 2002	11.50	11.59	11.44	11.53
390	AMEX	IJS	Fri, Mar 8, 2002	11.50	11.55	11.44	11.50
389	AMEX	IJS	Thu, Mar 7, 2002	11.47	11.49	11.38	11.44
388	AMEX	IJS	Wed, Mar 6, 2002	11.21	11.41	11.19	11.41
387	AMEX	IJS	Tue, Mar 5, 2002	11.24	11.30	11.20	11.21
386	AMEX	IJS	Mon, Mar 4, 2002	11.08	11.29	11.08	11.27
385	AMEX	IJS	Fri, Mar 1, 2002	10.88	11.03	10.87	11.03
384	AMEX	IJS	Thu, Feb 28, 2002	10.92	10.92	10.80	10.85
383	AMEX	IJS	Wed, Feb 27, 2002	10.89	10.93	10.84	10.92
382	AMEX	IJS	Tue, Feb 26, 2002	10.81	10.88	10.75	10.87
381	AMEX	IJS	Mon, Feb 25, 2002	10.69	10.79	10.68	10.79
380	AMEX	IJS	Fri, Feb 22, 2002	10.51	10.69	10.50	10.67
379	AMEX	IJS	Thu, Feb 21, 2002	10.66	10.71	10.50	10.51
378	AMEX	IJS	Wed, Feb 20, 2002	10.58	10.67	10.46	10.67
377	AMEX	IJS	Tue, Feb 19, 2002	10.62	10.67	10.53	10.53
376	AMEX	IJS	Fri, Feb 15, 2002	10.71	10.76	10.63	10.67
375	AMEX	IJS	Thu, Feb 14, 2002	10.82	10.83	10.68	10.71
374	AMEX	IJS	Wed, Feb 13, 2002	10.70	10.78	10.68	10.77
373	AMEX	IJS	Tue, Feb 12, 2002	10.68	10.74	10.60	10.70
372	AMEX	IJS	Mon, Feb 11, 2002	10.59	10.71	10.54	10.69
371	AMEX	IJS	Fri, Feb 8, 2002	10.37	10.59	10.36	10.59
370	AMEX	IJS	Thu, Feb 7, 2002	10.45	10.50	10.37	10.37
369	AMEX	IJS	Wed, Feb 6, 2002	10.58	10.61	10.46	10.49
368	AMEX	IJS	Tue, Feb 5, 2002	10.59	10.65	10.53	10.61
367	AMEX	IJS	Mon, Feb 4, 2002	10.79	10.79	10.59	10.61
366	AMEX	IJS	Fri, Feb 1, 2002	10.90	10.91	10.80	10.80
365	AMEX	IJS	Thu, Jan 31, 2002	10.83	10.90	10.76	10.90
364	AMEX	IJS	Wed, Jan 30, 2002	10.69	10.82	10.56	10.82
363	AMEX	IJS	Tue, Jan 29, 2002	10.86	10.86	10.65	10.70
362	AMEX	IJS	Mon, Jan 28, 2002	10.77	10.86	10.76	10.86
361	AMEX	IJS	Fri, Jan 25, 2002	10.73	10.79	10.70	10.79
360	AMEX	IJS	Thu, Jan 24, 2002	10.72	10.77	10.69	10.73
359	AMEX	IJS	Wed, Jan 23, 2002	10.51	10.66	10.45	10.66
358	AMEX	IJS	Tue, Jan 22, 2002	10.64	10.64	10.46	10.46
357	AMEX	IJS	Fri, Jan 18, 2002	10.70	10.71	10.59	10.62
356	AMEX	IJS	Thu, Jan 17, 2002	10.69	10.73	10.59	10.71
355	AMEX	IJS	Wed, Jan 16, 2002	10.73	10.73	10.61	10.61
354	AMEX	IJS	Tue, Jan 15, 2002	10.71	10.76	10.65	10.73
353	AMEX	IJS	Mon, Jan 14, 2002	10.81	10.82	10.65	10.68
352	AMEX	IJS	Fri, Jan 11, 2002	10.98	10.99	10.86	10.88
351	AMEX	IJS	Thu, Jan 10, 2002	10.99	11.00	10.92	10.97
350	AMEX	IJS	Wed, Jan 9, 2002	11.05	11.13	10.97	10.97
349	AMEX	IJS	Tue, Jan 8, 2002	10.97	11.01	10.88	10.99
348	AMEX	IJS	Mon, Jan 7, 2002	11.06	11.07	10.97	10.98
347	AMEX	IJS	Fri, Jan 4, 2002	10.95	11.06	10.90	11.04
346	AMEX	IJS	Thu, Jan 3, 2002	10.76	10.89	10.76	10.89
345	AMEX	IJS	Wed, Jan 2, 2002	10.74	10.75	10.53	10.73
344	AMEX	IJS	Mon, Dec 31, 2001	10.81	10.86	10.67	10.67
343	AMEX	IJS	Fri, Dec 28, 2001	10.86	10.90	10.81	10.81
342	AMEX	IJS	Thu, Dec 27, 2001	10.79	10.85	10.78	10.84
341	AMEX	IJS	Wed, Dec 26, 2001	10.66	10.76	10.66	10.76
340	AMEX	IJS	Mon, Dec 24, 2001	10.63	10.68	10.61	10.63
339	AMEX	IJS	Fri, Dec 21, 2001	10.52	10.65	10.44	10.63
338	AMEX	IJS	Thu, Dec 20, 2001	10.59	10.63	10.46	10.48
337	AMEX	IJS	Wed, Dec 19, 2001	10.60	10.67	10.58	10.64
336	AMEX	IJS	Tue, Dec 18, 2001	10.58	10.65	10.55	10.65
335	AMEX	IJS	Mon, Dec 17, 2001	10.34	10.53	10.33	10.53
334	AMEX	IJS	Fri, Dec 14, 2001	10.28	10.34	10.25	10.34
333	AMEX	IJS	Thu, Dec 13, 2001	10.29	10.39	10.26	10.26
332	AMEX	IJS	Wed, Dec 12, 2001	10.38	10.42	10.33	10.36
331	AMEX	IJS	Tue, Dec 11, 2001	10.39	10.44	10.35	10.36
330	AMEX	IJS	Mon, Dec 10, 2001	10.49	10.53	10.34	10.37
329	AMEX	IJS	Fri, Dec 7, 2001	10.52	10.56	10.50	10.51
328	AMEX	IJS	Thu, Dec 6, 2001	10.48	10.55	10.45	10.54
327	AMEX	IJS	Wed, Dec 5, 2001	10.27	10.49	10.26	10.45
326	AMEX	IJS	Tue, Dec 4, 2001	9.99	10.16	9.96	10.16
325	AMEX	IJS	Mon, Dec 3, 2001	9.95	10.00	9.90	9.99
324	AMEX	IJS	Fri, Nov 30, 2001	10.01	10.04	9.98	10.01
323	AMEX	IJS	Thu, Nov 29, 2001	9.85	10.03	9.79	10.03
322	AMEX	IJS	Wed, Nov 28, 2001	9.94	9.94	9.84	9.85
321	AMEX	IJS	Tue, Nov 27, 2001	9.96	10.02	9.88	9.97
320	AMEX	IJS	Mon, Nov 26, 2001	9.98	10.00	9.91	9.97
319	AMEX	IJS	Fri, Nov 23, 2001	9.80	9.96	9.80	9.96
318	AMEX	IJS	Wed, Nov 21, 2001	9.83	9.83	9.74	9.81
317	AMEX	IJS	Tue, Nov 20, 2001	9.89	9.94	9.84	9.87
316	AMEX	IJS	Mon, Nov 19, 2001	9.79	9.85	9.77	9.85
315	AMEX	IJS	Fri, Nov 16, 2001	9.76	9.78	9.70	9.78
314	AMEX	IJS	Thu, Nov 15, 2001	9.83	9.83	9.74	9.74
313	AMEX	IJS	Wed, Nov 14, 2001	9.79	9.84	9.72	9.83
312	AMEX	IJS	Tue, Nov 13, 2001	9.63	9.74	9.62	9.74
311	AMEX	IJS	Mon, Nov 12, 2001	9.47	9.57	9.40	9.53
310	AMEX	IJS	Fri, Nov 9, 2001	9.52	9.54	9.49	9.52
309	AMEX	IJS	Thu, Nov 8, 2001	9.58	9.65	9.47	9.48
308	AMEX	IJS	Wed, Nov 7, 2001	9.55	9.61	9.53	9.57
307	AMEX	IJS	Tue, Nov 6, 2001	9.43	9.57	9.42	9.57
306	AMEX	IJS	Mon, Nov 5, 2001	9.44	9.49	9.44	9.45
305	AMEX	IJS	Fri, Nov 2, 2001	9.36	9.44	9.36	9.43
304	AMEX	IJS	Thu, Nov 1, 2001	9.28	9.40	9.24	9.37
303	AMEX	IJS	Wed, Oct 31, 2001	9.25	9.33	9.25	9.30
302	AMEX	IJS	Tue, Oct 30, 2001	9.24	9.24	9.10	9.17
301	AMEX	IJS	Mon, Oct 29, 2001	9.49	9.49	9.26	9.26
300	AMEX	IJS	Fri, Oct 26, 2001	9.46	9.51	9.42	9.51
299	AMEX	IJS	Thu, Oct 25, 2001	9.21	9.43	9.13	9.43
298	AMEX	IJS	Wed, Oct 24, 2001	9.27	9.28	9.22	9.23
297	AMEX	IJS	Tue, Oct 23, 2001	9.34	9.38	9.28	9.29
296	AMEX	IJS	Mon, Oct 22, 2001	9.18	9.31	9.18	9.28
295	AMEX	IJS	Fri, Oct 19, 2001	9.13	9.24	9.09	9.23
294	AMEX	IJS	Thu, Oct 18, 2001	9.20	9.22	9.13	9.15
293	AMEX	IJS	Wed, Oct 17, 2001	9.45	9.46	9.20	9.20
292	AMEX	IJS	Tue, Oct 16, 2001	9.35	9.41	9.31	9.40
291	AMEX	IJS	Mon, Oct 15, 2001	9.23	9.32	9.21	9.29
290	AMEX	IJS	Fri, Oct 12, 2001	9.27	9.32	9.15	9.28
289	AMEX	IJS	Thu, Oct 11, 2001	9.22	9.40	9.22	9.36
288	AMEX	IJS	Wed, Oct 10, 2001	8.89	9.08	8.89	9.08
287	AMEX	IJS	Tue, Oct 9, 2001	8.95	8.95	8.86	8.88
286	AMEX	IJS	Mon, Oct 8, 2001	8.94	9.03	8.93	8.95
285	AMEX	IJS	Fri, Oct 5, 2001	9.02	9.07	8.91	9.06
284	AMEX	IJS	Thu, Oct 4, 2001	9.07	9.15	9.03	9.05
283	AMEX	IJS	Wed, Oct 3, 2001	8.72	9.06	8.72	9.06
282	AMEX	IJS	Tue, Oct 2, 2001	8.69	8.78	8.66	8.78
281	AMEX	IJS	Mon, Oct 1, 2001	8.88	8.88	8.66	8.71
280	AMEX	IJS	Fri, Sep 28, 2001	8.69	8.93	8.65	8.93
279	AMEX	IJS	Thu, Sep 27, 2001	8.59	8.64	8.48	8.64
278	AMEX	IJS	Wed, Sep 26, 2001	8.72	8.74	8.56	8.62
277	AMEX	IJS	Tue, Sep 25, 2001	8.72	8.77	8.66	8.69
276	AMEX	IJS	Mon, Sep 24, 2001	8.50	8.69	8.50	8.66
275	AMEX	IJS	Fri, Sep 21, 2001	8.30	8.43	8.29	8.41
274	AMEX	IJS	Thu, Sep 20, 2001	8.81	8.85	8.57	8.58
273	AMEX	IJS	Wed, Sep 19, 2001	9.18	9.24	8.76	8.96
272	AMEX	IJS	Tue, Sep 18, 2001	9.39	9.42	9.14	9.14
271	AMEX	IJS	Mon, Sep 17, 2001	9.38	9.56	9.36	9.38
270	AMEX	IJS	Mon, Sep 10, 2001	9.96	9.97	9.81	9.84
269	AMEX	IJS	Fri, Sep 7, 2001	10.16	10.18	9.99	10.00
268	AMEX	IJS	Thu, Sep 6, 2001	10.34	10.37	10.22	10.22
267	AMEX	IJS	Wed, Sep 5, 2001	10.44	10.48	10.34	10.38
266	AMEX	IJS	Tue, Sep 4, 2001	10.45	10.57	10.45	10.46
265	AMEX	IJS	Fri, Aug 31, 2001	10.43	10.49	10.40	10.44
264	AMEX	IJS	Thu, Aug 30, 2001	10.48	10.54	10.36	10.42
263	AMEX	IJS	Wed, Aug 29, 2001	10.55	10.55	10.49	10.51
262	AMEX	IJS	Tue, Aug 28, 2001	10.58	10.60	10.51	10.52
261	AMEX	IJS	Mon, Aug 27, 2001	10.62	10.66	10.57	10.63
260	AMEX	IJS	Fri, Aug 24, 2001	10.54	10.62	10.53	10.62
259	AMEX	IJS	Thu, Aug 23, 2001	10.59	10.65	10.50	10.51
258	AMEX	IJS	Wed, Aug 22, 2001	10.59	10.61	10.47	10.61
257	AMEX	IJS	Tue, Aug 21, 2001	10.66	10.69	10.53	10.53
256	AMEX	IJS	Mon, Aug 20, 2001	10.64	10.67	10.58	10.66
255	AMEX	IJS	Fri, Aug 17, 2001	10.68	10.68	10.63	10.65
254	AMEX	IJS	Thu, Aug 16, 2001	10.64	10.72	10.54	10.72
253	AMEX	IJS	Wed, Aug 15, 2001	10.62	10.64	10.52	10.64
252	AMEX	IJS	Tue, Aug 14, 2001	10.54	10.63	10.54	10.56
251	AMEX	IJS	Mon, Aug 13, 2001	10.49	10.54	10.44	10.52
250	AMEX	IJS	Fri, Aug 10, 2001	10.45	10.50	10.35	10.48
249	AMEX	IJS	Thu, Aug 9, 2001	10.41	10.46	10.37	10.46
248	AMEX	IJS	Wed, Aug 8, 2001	10.50	10.61	10.38	10.40
247	AMEX	IJS	Tue, Aug 7, 2001	10.51	10.53	10.44	10.51
246	AMEX	IJS	Mon, Aug 6, 2001	10.63	10.63	10.51	10.51
245	AMEX	IJS	Fri, Aug 3, 2001	10.68	10.71	10.56	10.68
244	AMEX	IJS	Thu, Aug 2, 2001	10.70	10.70	10.62	10.67
243	AMEX	IJS	Wed, Aug 1, 2001	10.59	10.67	10.59	10.67
242	AMEX	IJS	Tue, Jul 31, 2001	10.58	10.69	10.54	10.54
241	AMEX	IJS	Mon, Jul 30, 2001	10.54	10.54	10.49	10.53
240	AMEX	IJS	Fri, Jul 27, 2001	10.52	10.59	10.50	10.57
239	AMEX	IJS	Thu, Jul 26, 2001	10.39	10.56	10.36	10.55
238	AMEX	IJS	Wed, Jul 25, 2001	10.30	10.38	10.25	10.38
237	AMEX	IJS	Tue, Jul 24, 2001	10.44	10.47	10.25	10.31
236	AMEX	IJS	Mon, Jul 23, 2001	10.57	10.59	10.46	10.47
235	AMEX	IJS	Fri, Jul 20, 2001	10.51	10.56	10.48	10.54
234	AMEX	IJS	Thu, Jul 19, 2001	10.46	10.56	10.46	10.51
233	AMEX	IJS	Wed, Jul 18, 2001	10.46	10.49	10.41	10.41
232	AMEX	IJS	Tue, Jul 17, 2001	10.35	10.48	10.31	10.48
231	AMEX	IJS	Mon, Jul 16, 2001	10.47	10.50	10.36	10.39
230	AMEX	IJS	Fri, Jul 13, 2001	10.41	10.48	10.40	10.48
229	AMEX	IJS	Thu, Jul 12, 2001	10.23	10.43	10.22	10.43
228	AMEX	IJS	Wed, Jul 11, 2001	10.17	10.19	10.06	10.19
227	AMEX	IJS	Tue, Jul 10, 2001	10.31	10.31	10.18	10.20
226	AMEX	IJS	Mon, Jul 9, 2001	10.24	10.30	10.22	10.25
225	AMEX	IJS	Fri, Jul 6, 2001	10.41	10.41	10.27	10.32
224	AMEX	IJS	Thu, Jul 5, 2001	10.47	10.49	10.45	10.45
223	AMEX	IJS	Tue, Jul 3, 2001	10.49	10.51	10.45	10.51
222	AMEX	IJS	Mon, Jul 2, 2001	10.64	10.66	10.54	10.55
221	AMEX	IJS	Fri, Jun 29, 2001	10.43	10.61	10.43	10.57
220	AMEX	IJS	Thu, Jun 28, 2001	10.32	10.43	10.32	10.39
219	AMEX	IJS	Wed, Jun 27, 2001	10.22	10.30	10.22	10.28
218	AMEX	IJS	Tue, Jun 26, 2001	10.01	10.20	9.99	10.19
217	AMEX	IJS	Mon, Jun 25, 2001	10.13	10.17	10.04	10.08
216	AMEX	IJS	Fri, Jun 22, 2001	10.36	10.36	10.11	10.11
215	AMEX	IJS	Thu, Jun 21, 2001	10.33	10.41	10.31	10.38
214	AMEX	IJS	Wed, Jun 20, 2001	10.16	10.33	10.16	10.33
213	AMEX	IJS	Tue, Jun 19, 2001	10.32	10.34	10.20	10.20
212	AMEX	IJS	Mon, Jun 18, 2001	10.34	10.35	10.23	10.23
211	AMEX	IJS	Fri, Jun 15, 2001	10.29	10.35	10.27	10.32
210	AMEX	IJS	Thu, Jun 14, 2001	10.52	10.52	10.33	10.38
209	AMEX	IJS	Wed, Jun 13, 2001	10.60	10.68	10.54	10.58
208	AMEX	IJS	Tue, Jun 12, 2001	10.46	10.61	10.43	10.57
207	AMEX	IJS	Mon, Jun 11, 2001	10.62	10.62	10.52	10.55
206	AMEX	IJS	Fri, Jun 8, 2001	10.70	10.70	10.57	10.64
205	AMEX	IJS	Thu, Jun 7, 2001	10.63	10.68	10.61	10.68
204	AMEX	IJS	Wed, Jun 6, 2001	10.71	10.71	10.60	10.62
203	AMEX	IJS	Tue, Jun 5, 2001	10.59	10.72	10.58	10.71
202	AMEX	IJS	Mon, Jun 4, 2001	10.43	10.55	10.43	10.55
201	AMEX	IJS	Fri, Jun 1, 2001	10.37	10.46	10.30	10.44
200	AMEX	IJS	Thu, May 31, 2001	10.31	10.43	10.31	10.38
199	AMEX	IJS	Wed, May 30, 2001	10.37	10.40	10.25	10.26
198	AMEX	IJS	Tue, May 29, 2001	10.54	10.54	10.44	10.46
197	AMEX	IJS	Fri, May 25, 2001	10.56	10.59	10.54	10.57
196	AMEX	IJS	Thu, May 24, 2001	10.59	10.59	10.44	10.56
195	AMEX	IJS	Wed, May 23, 2001	10.75	10.75	10.56	10.56
194	AMEX	IJS	Tue, May 22, 2001	10.71	10.82	10.67	10.78
193	AMEX	IJS	Mon, May 21, 2001	10.55	10.69	10.54	10.69
192	AMEX	IJS	Fri, May 18, 2001	10.48	10.55	10.44	10.53
191	AMEX	IJS	Thu, May 17, 2001	10.38	10.51	10.38	10.50
190	AMEX	IJS	Wed, May 16, 2001	10.20	10.38	10.20	10.38
189	AMEX	IJS	Tue, May 15, 2001	10.16	10.24	10.16	10.20
188	AMEX	IJS	Mon, May 14, 2001	10.16	10.16	10.10	10.14
187	AMEX	IJS	Fri, May 11, 2001	10.18	10.18	10.11	10.11
186	AMEX	IJS	Thu, May 10, 2001	10.25	10.26	10.19	10.20
185	AMEX	IJS	Wed, May 9, 2001	10.13	10.20	10.13	10.14
184	AMEX	IJS	Tue, May 8, 2001	10.15	10.20	10.08	10.20
183	AMEX	IJS	Mon, May 7, 2001	10.17	10.21	10.13	10.13
182	AMEX	IJS	Fri, May 4, 2001	9.97	10.17	9.96	10.17
181	AMEX	IJS	Thu, May 3, 2001	10.09	10.10	10.00	10.07
180	AMEX	IJS	Wed, May 2, 2001	10.18	10.19	10.08	10.18
179	AMEX	IJS	Tue, May 1, 2001	10.05	10.16	10.00	10.16
178	AMEX	IJS	Mon, Apr 30, 2001	10.13	10.16	10.03	10.08
177	AMEX	IJS	Fri, Apr 27, 2001	10.04	10.09	9.99	10.09
176	AMEX	IJS	Thu, Apr 26, 2001	9.88	10.01	9.88	9.96
175	AMEX	IJS	Wed, Apr 25, 2001	9.64	9.83	9.64	9.83
174	AMEX	IJS	Tue, Apr 24, 2001	9.63	9.69	9.58	9.58
173	AMEX	IJS	Mon, Apr 23, 2001	9.63	9.63	9.55	9.57
172	AMEX	IJS	Fri, Apr 20, 2001	9.75	9.75	9.58	9.71
171	AMEX	IJS	Thu, Apr 19, 2001	9.63	9.80	9.63	9.80
170	AMEX	IJS	Wed, Apr 18, 2001	9.61	10.00	9.60	9.66
169	AMEX	IJS	Tue, Apr 17, 2001	9.42	9.49	9.42	9.49
168	AMEX	IJS	Mon, Apr 16, 2001	9.48	9.48	9.40	9.47
167	AMEX	IJS	Thu, Apr 12, 2001	9.41	9.53	9.36	9.53
166	AMEX	IJS	Wed, Apr 11, 2001	9.59	9.60	9.36	9.45
165	AMEX	IJS	Tue, Apr 10, 2001	9.38	9.52	9.38	9.44
164	AMEX	IJS	Mon, Apr 9, 2001	9.24	9.30	9.20	9.30
163	AMEX	IJS	Fri, Apr 6, 2001	9.24	9.25	9.15	9.18
162	AMEX	IJS	Thu, Apr 5, 2001	9.13	9.37	9.12	9.36
161	AMEX	IJS	Wed, Apr 4, 2001	8.97	9.08	8.95	9.00
160	AMEX	IJS	Tue, Apr 3, 2001	9.22	9.22	8.94	8.94
159	AMEX	IJS	Mon, Apr 2, 2001	9.44	9.48	9.28	9.29
158	AMEX	IJS	Fri, Mar 30, 2001	9.33	9.44	9.28	9.44
157	AMEX	IJS	Thu, Mar 29, 2001	9.24	9.39	9.23	9.29
156	AMEX	IJS	Wed, Mar 28, 2001	9.42	9.42	9.32	9.32
155	AMEX	IJS	Tue, Mar 27, 2001	9.47	9.57	9.41	9.53
154	AMEX	IJS	Mon, Mar 26, 2001	9.46	9.54	9.44	9.47
153	AMEX	IJS	Fri, Mar 23, 2001	9.44	9.46	9.31	9.34
152	AMEX	IJS	Thu, Mar 22, 2001	9.28	9.28	8.96	9.27
151	AMEX	IJS	Wed, Mar 21, 2001	9.47	9.47	9.25	9.26
150	AMEX	IJS	Tue, Mar 20, 2001	9.57	9.68	9.40	9.40
149	AMEX	IJS	Mon, Mar 19, 2001	9.39	9.60	9.33	9.60
148	AMEX	IJS	Fri, Mar 16, 2001	9.59	9.64	9.35	9.39
147	AMEX	IJS	Thu, Mar 15, 2001	9.70	9.74	9.58	9.58
146	AMEX	IJS	Wed, Mar 14, 2001	9.63	9.79	9.59	9.61
145	AMEX	IJS	Tue, Mar 13, 2001	9.75	9.81	9.62	9.81
144	AMEX	IJS	Mon, Mar 12, 2001	9.92	9.92	9.70	9.70
143	AMEX	IJS	Fri, Mar 9, 2001	10.04	10.06	9.97	10.03
142	AMEX	IJS	Thu, Mar 8, 2001	10.20	10.21	10.13	10.15
141	AMEX	IJS	Wed, Mar 7, 2001	10.20	10.27	10.17	10.22
140	AMEX	IJS	Tue, Mar 6, 2001	10.11	10.17	10.11	10.16
139	AMEX	IJS	Mon, Mar 5, 2001	10.03	10.08	10.02	10.04
138	AMEX	IJS	Fri, Mar 2, 2001	9.89	10.09	9.86	10.04
137	AMEX	IJS	Thu, Mar 1, 2001	9.80	9.95	9.77	9.95
136	AMEX	IJS	Wed, Feb 28, 2001	10.03	10.04	9.85	9.94
135	AMEX	IJS	Tue, Feb 27, 2001	10.21	10.21	10.03	10.06
134	AMEX	IJS	Mon, Feb 26, 2001	10.08	10.24	10.06	10.24
133	AMEX	IJS	Fri, Feb 23, 2001	9.96	10.01	9.74	10.01
132	AMEX	IJS	Thu, Feb 22, 2001	10.13	10.17	9.94	10.00
131	AMEX	IJS	Wed, Feb 21, 2001	10.29	10.29	10.12	10.13
130	AMEX	IJS	Tue, Feb 20, 2001	10.50	10.50	10.28	10.33
129	AMEX	IJS	Fri, Feb 16, 2001	10.50	10.53	10.39	10.44
128	AMEX	IJS	Thu, Feb 15, 2001	10.63	10.70	10.59	10.59
127	AMEX	IJS	Wed, Feb 14, 2001	10.50	10.56	10.45	10.53
126	AMEX	IJS	Tue, Feb 13, 2001	10.57	10.68	10.48	10.48
125	AMEX	IJS	Mon, Feb 12, 2001	10.24	10.56	10.24	10.56
124	AMEX	IJS	Fri, Feb 9, 2001	10.35	10.35	10.24	10.25
123	AMEX	IJS	Thu, Feb 8, 2001	10.47	10.47	10.32	10.32
122	AMEX	IJS	Wed, Feb 7, 2001	10.36	10.48	10.35	10.47
121	AMEX	IJS	Tue, Feb 6, 2001	10.35	10.41	10.33	10.39
120	AMEX	IJS	Mon, Feb 5, 2001	10.34	10.36	10.29	10.34
119	AMEX	IJS	Fri, Feb 2, 2001	10.44	10.44	10.32	10.35
118	AMEX	IJS	Thu, Feb 1, 2001	10.38	10.44	10.33	10.44
117	AMEX	IJS	Wed, Jan 31, 2001	10.34	10.48	10.34	10.38
116	AMEX	IJS	Tue, Jan 30, 2001	10.29	10.34	10.29	10.33
115	AMEX	IJS	Mon, Jan 29, 2001	10.25	10.29	10.16	10.29
114	AMEX	IJS	Fri, Jan 26, 2001	10.07	10.14	10.07	10.14
113	AMEX	IJS	Thu, Jan 25, 2001	10.18	10.22	10.14	10.20
112	AMEX	IJS	Wed, Jan 24, 2001	10.17	10.24	10.16	10.20
111	AMEX	IJS	Tue, Jan 23, 2001	10.00	10.15	10.00	10.15
110	AMEX	IJS	Mon, Jan 22, 2001	9.97	10.02	9.92	10.02
109	AMEX	IJS	Fri, Jan 19, 2001	10.13	10.13	9.97	9.97
108	AMEX	IJS	Thu, Jan 18, 2001	10.09	10.13	10.04	10.12
107	AMEX	IJS	Wed, Jan 17, 2001	10.13	10.23	10.11	10.13
106	AMEX	IJS	Tue, Jan 16, 2001	9.89	10.04	9.85	10.04
105	AMEX	IJS	Fri, Jan 12, 2001	9.82	9.90	9.78	9.90
104	AMEX	IJS	Thu, Jan 11, 2001	9.72	9.85	9.72	9.80
103	AMEX	IJS	Wed, Jan 10, 2001	9.41	9.59	9.41	9.59
102	AMEX	IJS	Tue, Jan 9, 2001	9.48	9.54	9.47	9.53
101	AMEX	IJS	Mon, Jan 8, 2001	9.42	9.45	9.40	9.45
100	AMEX	IJS	Fri, Jan 5, 2001	9.59	9.59	9.39	9.39
99	AMEX	IJS	Thu, Jan 4, 2001	9.64	9.67	9.61	9.61
98	AMEX	IJS	Wed, Jan 3, 2001	9.29	9.63	9.29	9.59
97	AMEX	IJS	Tue, Jan 2, 2001	9.59	9.59	9.34	9.36
96	AMEX	IJS	Fri, Dec 29, 2000	9.73	9.78	9.63	9.63
95	AMEX	IJS	Thu, Dec 28, 2000	9.44	9.73	9.44	9.73
94	AMEX	IJS	Wed, Dec 27, 2000	9.09	9.38	9.09	9.38
93	AMEX	IJS	Tue, Dec 26, 2000	9.02	9.13	9.02	9.13
92	AMEX	IJS	Fri, Dec 22, 2000	8.77	8.96	8.77	8.92
91	AMEX	IJS	Thu, Dec 21, 2000	8.68	8.77	8.67	8.76
90	AMEX	IJS	Wed, Dec 20, 2000	8.77	8.77	8.64	8.68
89	AMEX	IJS	Tue, Dec 19, 2000	8.93	8.97	8.92	8.96
88	AMEX	IJS	Mon, Dec 18, 2000	8.85	8.94	8.82	8.92
87	AMEX	IJS	Fri, Dec 15, 2000	8.77	8.77	8.74	8.75
86	AMEX	IJS	Thu, Dec 14, 2000	8.92	8.92	8.75	8.75
85	AMEX	IJS	Wed, Dec 13, 2000	9.05	9.05	8.90	8.90
84	AMEX	IJS	Tue, Dec 12, 2000	9.12	9.15	9.11	9.11
83	AMEX	IJS	Mon, Dec 11, 2000	9.13	9.16	9.12	9.16
82	AMEX	IJS	Fri, Dec 8, 2000	8.95	9.01	8.95	9.00
81	AMEX	IJS	Thu, Dec 7, 2000	8.83	8.83	8.82	8.82
80	AMEX	IJS	Wed, Dec 6, 2000	8.92	8.94	8.81	8.81
79	AMEX	IJS	Tue, Dec 5, 2000	8.72	8.84	8.72	8.84
78	AMEX	IJS	Mon, Dec 4, 2000	8.66	8.66	8.66	8.66
77	AMEX	IJS	Fri, Dec 1, 2000	8.61	8.69	8.61	8.68
76	AMEX	IJS	Thu, Nov 30, 2000	8.56	8.59	8.47	8.59
75	AMEX	IJS	Wed, Nov 29, 2000	8.70	8.70	8.63	8.63
74	AMEX	IJS	Tue, Nov 28, 2000	8.83	8.84	8.77	8.79
73	AMEX	IJS	Mon, Nov 27, 2000	8.92	8.92	8.88	8.89
72	AMEX	IJS	Fri, Nov 24, 2000	8.75	8.75	8.75	8.75
71	AMEX	IJS	Wed, Nov 22, 2000	8.71	8.71	8.64	8.70
70	AMEX	IJS	Tue, Nov 21, 2000	8.79	8.81	8.79	8.80
69	AMEX	IJS	Mon, Nov 20, 2000	8.93	8.93	8.82	8.82
68	AMEX	IJS	Fri, Nov 17, 2000	9.00	9.05	8.98	8.98
67	AMEX	IJS	Thu, Nov 16, 2000	9.02	9.06	8.99	9.00
66	AMEX	IJS	Wed, Nov 15, 2000	8.98	9.06	8.97	9.05
65	AMEX	IJS	Tue, Nov 14, 2000	8.97	8.99	8.97	8.99
64	AMEX	IJS	Mon, Nov 13, 2000	8.81	8.87	8.75	8.87
63	AMEX	IJS	Fri, Nov 10, 2000	8.94	8.94	8.94	8.94
62	AMEX	IJS	Thu, Nov 9, 2000	9.06	9.06	8.95	8.96
61	AMEX	IJS	Wed, Nov 8, 2000	9.14	9.17	9.13	9.13
60	AMEX	IJS	Tue, Nov 7, 2000	9.09	9.11	9.08	9.10
59	AMEX	IJS	Mon, Nov 6, 2000	9.18	9.18	9.10	9.10
58	AMEX	IJS	Fri, Nov 3, 2000	9.15	9.15	9.12	9.12
57	AMEX	IJS	Thu, Nov 2, 2000	9.04	9.13	9.04	9.13
56	AMEX	IJS	Wed, Nov 1, 2000	9.00	9.01	9.00	9.01
55	AMEX	IJS	Tue, Oct 31, 2000	8.80	8.95	8.80	8.95
54	AMEX	IJS	Mon, Oct 30, 2000	8.64	8.73	8.64	8.73
53	AMEX	IJS	Fri, Oct 27, 2000	8.55	8.59	8.55	8.59
52	AMEX	IJS	Thu, Oct 26, 2000	8.48	8.48	8.42	8.42
51	AMEX	IJS	Wed, Oct 25, 2000	8.55	8.55	8.51	8.51
50	AMEX	IJS	Tue, Oct 24, 2000	8.65	8.65	8.60	8.60
49	AMEX	IJS	Mon, Oct 23, 2000	8.56	8.61	8.56	8.60
48	AMEX	IJS	Thu, Oct 19, 2000	8.46	8.49	8.43	8.49
47	AMEX	IJS	Wed, Oct 18, 2000	8.33	8.33	8.33	8.33
46	AMEX	IJS	Tue, Oct 17, 2000	8.61	8.61	8.38	8.42
45	AMEX	IJS	Mon, Oct 16, 2000	8.63	8.67	8.63	8.64
44	AMEX	IJS	Fri, Oct 13, 2000	8.43	8.59	8.43	8.59
43	AMEX	IJS	Thu, Oct 12, 2000	8.53	8.53	8.38	8.38
42	AMEX	IJS	Wed, Oct 11, 2000	8.57	8.58	8.50	8.54
41	AMEX	IJS	Tue, Oct 10, 2000	8.73	8.73	8.62	8.63
40	AMEX	IJS	Mon, Oct 9, 2000	8.71	8.71	8.64	8.69
39	AMEX	IJS	Fri, Oct 6, 2000	8.80	8.80	8.70	8.70
38	AMEX	IJS	Thu, Oct 5, 2000	8.89	8.89	8.84	8.84
37	AMEX	IJS	Wed, Oct 4, 2000	8.84	8.89	8.82	8.89
36	AMEX	IJS	Tue, Oct 3, 2000	8.95	8.97	8.87	8.87
35	AMEX	IJS	Mon, Oct 2, 2000	9.03	9.03	8.91	8.91
34	AMEX	IJS	Fri, Sep 29, 2000	8.95	9.03	8.95	9.03
33	AMEX	IJS	Thu, Sep 28, 2000	8.85	8.99	8.85	8.99
32	AMEX	IJS	Wed, Sep 27, 2000	8.82	8.83	8.80	8.83
31	AMEX	IJS	Tue, Sep 26, 2000	8.81	8.81	8.79	8.79
30	AMEX	IJS	Mon, Sep 25, 2000	8.83	8.83	8.81	8.81
29	AMEX	IJS	Fri, Sep 22, 2000	8.72	8.77	8.72	8.77
28	AMEX	IJS	Wed, Sep 20, 2000	8.98	8.98	8.93	8.93
27	AMEX	IJS	Tue, Sep 19, 2000	8.94	8.94	8.90	8.91
26	AMEX	IJS	Mon, Sep 18, 2000	9.13	9.13	8.95	8.95
25	AMEX	IJS	Fri, Sep 15, 2000	9.19	9.19	9.15	9.15
24	AMEX	IJS	Thu, Sep 14, 2000	9.17	9.19	9.17	9.18
23	AMEX	IJS	Wed, Sep 13, 2000	9.09	9.16	9.09	9.16
22	AMEX	IJS	Mon, Sep 11, 2000	9.13	9.18	9.13	9.18
21	AMEX	IJS	Fri, Sep 8, 2000	9.14	9.15	9.14	9.15
20	AMEX	IJS	Thu, Sep 7, 2000	9.12	9.13	9.12	9.13
19	AMEX	IJS	Wed, Sep 6, 2000	9.00	9.00	9.00	9.00
18	AMEX	IJS	Tue, Sep 5, 2000	9.06	9.06	9.06	9.06
17	AMEX	IJS	Fri, Sep 1, 2000	9.05	9.06	9.05	9.06
16	AMEX	IJS	Thu, Aug 31, 2000	9.06	9.06	9.06	9.06
15	AMEX	IJS	Tue, Aug 29, 2000	8.92	8.98	8.92	8.98
14	AMEX	IJS	Thu, Aug 24, 2000	8.91	8.91	8.91	8.91
13	AMEX	IJS	Wed, Aug 23, 2000	8.88	8.88	8.88	8.88
12	AMEX	IJS	Tue, Aug 22, 2000	8.86	8.88	8.86	8.87
11	AMEX	IJS	Mon, Aug 21, 2000	8.88	8.88	8.84	8.84
10	AMEX	IJS	Fri, Aug 18, 2000	8.87	8.87	8.87	8.87
9	AMEX	IJS	Wed, Aug 16, 2000	8.78	8.78	8.77	8.77
8	AMEX	IJS	Tue, Aug 8, 2000	8.75	8.75	8.75	8.75
7	AMEX	IJS	Mon, Aug 7, 2000	8.72	8.72	8.72	8.72
6	AMEX	IJS	Fri, Aug 4, 2000	8.60	8.62	8.59	8.62
5	AMEX	IJS	Thu, Aug 3, 2000	8.53	8.57	8.53	8.57
4	AMEX	IJS	Wed, Aug 2, 2000	8.61	8.62	8.61	8.62
3	AMEX	IJS	Tue, Aug 1, 2000	8.56	8.56	8.56	8.56
2	AMEX	IJS	Mon, Jul 31, 2000	8.37	8.44	8.37	8.44
1	AMEX	IJS	Fri, Jul 28, 2000	8.39	8.41	8.38	8.38
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares S&P SmallCap 600 Value ETF AMEX:IJS 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